1626937200000|2021-07-22 07:00:00|3600|3597|3602|3599|3604|3600|3599|3597|94492
1626937210000|2021-07-22 07:00:10|3602.5|3599.5|3602|3600.5|3605|3603|3601.5|3599|2524
1626937220000|2021-07-22 07:00:20|3601.5|3601|3604.5|3603|3604.5|3604|3601.5|3600.5|3037
1626937230000|2021-07-22 07:00:30|3604|3602.5|3603|3601|3605|3603|3603|3601|2730
1626937240000|2021-07-22 07:00:40|3603.5|3599.5|3605|3603|3605|3603.5|3603.5|3599.5|934
1626937250000|2021-07-22 07:00:50|3605.5|3602.5|3608|3605|3609|3606|3605|3602.5|912
1626937260000|2021-07-22 07:01:00|3607|3605.5|3604.5|3603|3609|3607|3604.5|3603|2050
1626937270000|2021-07-22 07:01:10|3605|3605|3605|3603.5|3607.5|3606.5|3605|3603.5|1273
1626937280000|2021-07-22 07:01:20|3605.5|3604|3605.5|3603.5|3607.5|3606.5|3604.5|3603|1238
1626937290000|2021-07-22 07:01:30|3606|3603|3603.5|3602|3606.5|3604.5|3603.5|3602|2119
1626937300000|2021-07-22 07:01:40|3603|3601.5|3604|3602|3605|3603|3601|3599|7261
1626937310000|2021-07-22 07:01:50|3604.5|3602.5|3603|3601|3606.5|3604.5|3602.5|3600.5|1962
1626937320000|2021-07-22 07:02:00|3603.5|3601.5|3603.5|3601|3606.5|3605|3602.5|3601|670
1626937330000|2021-07-22 07:02:10|3603|3601.5|3605|3603|3605.5|3603.5|3603|3601.5|366
1626937340000|2021-07-22 07:02:20|3605.5|3603.5|3601.5|3600.5|3606|3603.5|3601.5|3599.5|114
1626937350000|2021-07-22 07:02:30|3601|3599.5|3604|3603|3604.5|3603|3600|3599|781
1626937360000|2021-07-22 07:02:40|3604.5|3603.5|3606.5|3604.5|3608.5|3607|3604.5|3603.5|946
1626937370000|2021-07-22 07:02:50|3606|3605|3606.5|3604.5|3607.5|3605|3606|3604.5|30
1626937380000|2021-07-22 07:03:00|3606|3605|3603|3600.5|3607.5|3605|3602.5|3600.5|836
1626937390000|2021-07-22 07:03:10|3602.5|3600|3602|3600|3603|3600|3600.5|3600|1430
1626937400000|2021-07-22 07:03:20|3602.5|3600.5|3604.5|3602|3605.5|3603.5|3601|3600|1451
1626937410000|2021-07-22 07:03:30|3604|3602.5|3604|3602|3604.5|3602.5|3603.5|3601.5|0
1626937420000|2021-07-22 07:03:40|3603.5|3601.5|3603.5|3602|3603.5|3602|3601.5|3600|1438
1626937430000|2021-07-22 07:03:50|3604|3602.5|3602.5|3601.5|3604.5|3603|3602.5|3601|260
1626937440000|2021-07-22 07:04:00|3603|3601|3603|3601.5|3603.5|3601.5|3601.5|3600|926
1626937450000|2021-07-22 07:04:10|3602.5|3601|3602|3600|3603|3601.5|3599.5|3598.5|16367
1626937460000|2021-07-22 07:04:20|3601.5|3600.5|3599|3598|3602.5|3601|3599|3598|1381
1626937470000|2021-07-22 07:04:30|3598.5|3597.5|3600|3598.5|3600|3598.5|3598|3596.5|4483
1626937480000|2021-07-22 07:04:40|3599.5|3598|3599|3597.5|3600|3598|3599|3597.5|206
1626937490000|2021-07-22 07:04:50||3596.5||3597||3597||3596.5|185
1626937500000|2021-07-22 07:05:00|3599.5|3597.5|3600|3599|3600|3599|3599.5|3597.5|371
1626937510000|2021-07-22 07:05:10|3600.5|3598.5|3600.5|3599|3600.5|3599|3599.5|3598.5|41
1626937520000|2021-07-22 07:05:20|3601|3599.5|3602.5|3601|3603.5|3602.5|3601|3599.5|745
1626937530000|2021-07-22 07:05:30|3603|3601.5|3603.5|3602|3604|3603|3603|3601.5|1539
1626937540000|2021-07-22 07:05:40|3603|3601|3601.5|3600|3603|3601.5|3600.5|3599|2508
1626937550000|2021-07-22 07:05:50|3601|3599.5|3602|3600.5|3603.5|3601|3600.5|3598.5|568
1626937560000|2021-07-22 07:06:00|3601.5|3601|3601|3599.5|3602.5|3601|3601|3599.5|1023
1626937570000|2021-07-22 07:06:10|3601.5|3600|3601|3599.5|3601.5|3600|3601|3599.5|34
1626937580000|2021-07-22 07:06:20|3601.5|3600|3602.5|3600.5|3603.5|3602|3601|3600|264
1626937590000|2021-07-22 07:06:30||3601||3600.5||3601.5||3600.5|0
1626937600000|2021-07-22 07:06:40|3603|3601|3603|3601.5|3603|3601.5|3602|3600.5|764
1626937610000|2021-07-22 07:06:50|3603.5|3602|3603|3601.5|3604|3603|3603|3601.5|506
1626937620000|2021-07-22 07:07:00|3603.5|3602|3599|3597|3603.5|3602|3598.5|3597|2848
1626937630000|2021-07-22 07:07:10|3598.5|3596.5|3599|3597|3599|3597|3597.5|3596.5|350
1626937640000|2021-07-22 07:07:20|3599.5|3597.5|3597.5|3596.5|3600|3598|3597.5|3596.5|821
1626937650000|2021-07-22 07:07:30|3598|3597|3600|3598|3600|3598|3598|3596.5|74
1626937660000|2021-07-22 07:07:40|3599.5|3597.5|3598|3597|3599.5|3597.5|3598|3596.5|0
1626937670000|2021-07-22 07:07:50|3598.5|3597.5|3600|3598.5|3600|3598.5|3598|3597|312
1626937680000|2021-07-22 07:08:00|3599.5|3599|3599|3597.5|3600|3599|3599|3597.5|1342
1626937690000|2021-07-22 07:08:10|3599.5|3598|3598|3597|3600|3598.5|3598|3597|84
1626937700000|2021-07-22 07:08:20|3598.5||3598||3598.5||3598||125
1626937710000|2021-07-22 07:08:30|3598.5|3597.5|3598|3596.5|3598.5|3597.5|3598|3596.5|227
1626937720000|2021-07-22 07:08:40|3598.5|3597|3600|3599|3600|3599|3598.5|3597|455
1626937730000|2021-07-22 07:08:50|3599.5|3598.5|3599.5|3597.5|3600|3598.5|3598.5|3597|1252
1626937740000|2021-07-22 07:09:00|3598.5|3598|3598.5|3597.5|3599.5|3598.5|3598.5|3597.5|789
1626937750000|2021-07-22 07:09:10|3598|3596.5|3598.5|3597|3599|3597|3598|3596.5|629
1626937760000|2021-07-22 07:09:20|3598|3596.5|3600|3599|3600|3599|3598|3596.5|47
1626937770000|2021-07-22 07:09:30|3601|3599.5|3602|3600.5|3602.5|3601|3600.5|3599|1441
1626937780000|2021-07-22 07:09:40|3602.5|3601|3601.5|3600|3602.5|3602|3601|3599.5|1718
1626937790000|2021-07-22 07:09:50|3601|3599.5|3603|3601.5|3603|3601.5|3600.5|3599|431
1626937800000|2021-07-22 07:10:00|3602.5|3601|3601.5|3600|3602.5|3601|3600.5|3599|1329
1626937810000|2021-07-22 07:10:10|3601|3600.5|3602.5|3601.5|3603|3602|3601|3600|1623
1626937820000|2021-07-22 07:10:20|3603|3601|3603|3601.5|3603|3602|3602|3600.5|335
1626937830000|2021-07-22 07:10:30|3602.5|3602|3602.5|3600.5|3602.5|3602|3600.5|3600|1803
1626937840000|2021-07-22 07:10:40|3602|3601|3603|3602.5|3604|3603|3602|3601|652
1626937850000|2021-07-22 07:10:50|3602|3601.5|3601.5|3600|3602.5|3601.5|3601.5|3600|1317
1626937860000|2021-07-22 07:11:00|3602|3600.5|3603|3601.5|3603.5|3602|3602|3600|765
1626937870000|2021-07-22 07:11:10|3602.5|3601|3603|3602|3603|3602|3601.5|3601|254
1626937880000|2021-07-22 07:11:20|3602.5|3602.5|3603.5|3602.5|3606.5|3604.5|3602.5|3602|4645
1626937890000|2021-07-22 07:11:30|3604.5|3603|3605.5|3604.5|3607.5|3606|3604.5|3603|341
1626937900000|2021-07-22 07:11:40|3606|3604|3606|3604.5|3606|3604.5|3605|3603.5|144
1626937910000|2021-07-22 07:11:50|3605.5|3605|3607.5|3606|3608|3606.5|3605|3604|343
1626937920000|2021-07-22 07:12:00|3607|3605.5|3605.5|3605|3607.5|3606|3605.5|3604.5|2875
1626937930000|2021-07-22 07:12:10|3606|3604.5|3605.5|3604|3606.5|3605|3605.5|3604|465
1626937940000|2021-07-22 07:12:20|3605|3604.5|3605.5|3604.5|3606|3605|3605|3604|33
1626937950000|2021-07-22 07:12:30|3605|3604|3603|3601.5|3605|3604|3602.5|3601|800
1626937960000|2021-07-22 07:12:40|3602.5|3601|3603|3602.5|3603|3602.5|3601|3600|1721
1626937970000|2021-07-22 07:12:50|3604|3602|3603|3602|3604.5|3602.5|3602|3601|544
1626937980000|2021-07-22 07:13:00|3603.5|3602.5|3603|3602|3603.5|3602.5|3602.5|3601.5|264
1626937990000|2021-07-22 07:13:10|3603.5|3601.5|3602|3601|3603.5|3602|3602|3601|256
1626938000000|2021-07-22 07:13:20|3601.5|3600.5|3601.5|3600.5|3602|3601|3601|3600|2047
1626938010000|2021-07-22 07:13:30|3602|3600|3599|3597.5|3602|3600.5|3599|3597.5|2659
1626938020000|2021-07-22 07:13:40|3600|3598|3599|3598|3600|3598.5|3598|3597|815
1626938030000|2021-07-22 07:13:50|3599.5|3597.5|3600|3599|3600|3599|3598.5|3597.5|787
1626938040000|2021-07-22 07:14:00|3599.5|3598.5|3602|3601|3602|3601|3599|3598.5|1018
1626938050000|2021-07-22 07:14:10|3601.5|3600.5|3600.5|3599.5|3602|3601|3600.5|3599.5|1305
1626938060000|2021-07-22 07:14:20|3601|3600|3601.5|3600.5|3602|3601.5|3601|3600|3824
1626938070000|2021-07-22 07:14:30|3602|3601|3601.5|3601|3602|3601|3601.5|3601|1019
1626938080000|2021-07-22 07:14:40|3602|3601.5|3603.5|3602.5|3603.5|3602.5|3602|3601|2576
1626938090000|2021-07-22 07:14:50|3603|3602|3603.5|3602.5|3603.5|3602.5|3602.5|3602|163
1626938100000|2021-07-22 07:15:00|3604|3603|3603.5|3602.5|3604.5|3603|3602|3601.5|1133
1626938110000|2021-07-22 07:15:10|3604|3602|3604|3603|3605|3604|3603.5|3602|3348
1626938120000|2021-07-22 07:15:20|3604.5|3603.5|3607|3606|3608|3606|3604|3603.5|668
1626938130000|2021-07-22 07:15:30|3607.5|3606.5|3608|3607|3608|3607|3607|3605.5|791
1626938140000|2021-07-22 07:15:40|3608.5|3607.5|3609|3607.5|3609.5|3608.5|3607.5|3607|4784
1626938150000|2021-07-22 07:15:50|3608.5|3608|3608|3607|3609|3608.5|3607|3606|1795
1626938160000|2021-07-22 07:16:00|3608.5|3606.5|3607|3606|3608.5|3606.5|3606.5|3605.5|835
1626938170000|2021-07-22 07:16:10|3606.5|3606.5|3607.5|3606.5|3607.5|3607|3606.5|3605.5|1344
1626938180000|2021-07-22 07:16:20|3607|3606|3605.5|3604.5|3607|3606|3605.5|3604.5|550
1626938190000|2021-07-22 07:16:30|3605|3605|3606|3605|3606.5|3605.5|3605|3604|3430
1626938200000|2021-07-22 07:16:40|3605.5|3604.5|3605|3604.5|3605.5|3604.5|3605|3604.5|121
1626938210000|2021-07-22 07:16:50|3605.5|3605|3606|3605|3606.5|3605.5|3605.5|3604.5|568
1626938220000|2021-07-22 07:17:00|3606.5|3605.5|3606|3605|3606.5|3606|3605.5|3604.5|384
1626938230000|2021-07-22 07:17:10|3605.5|3604.5|3604|3603|3605.5|3604.5|3603|3601.5|697
1626938240000|2021-07-22 07:17:20|3603.5|3602.5|3603|3602|3604|3602.5|3602|3601|328
1626938250000|2021-07-22 07:17:30|3603.5|3602.5|3603|3601.5|3603.5|3602.5|3602|3601|64
1626938260000|2021-07-22 07:17:40|3602.5|3602|3602.5|3601.5|3602.5|3602|3602.5|3601.5|1320
1626938270000|2021-07-22 07:17:50|3602|3601|3600|3599|3602|3601|3600|3599|653
1626938280000|2021-07-22 07:18:00|3600.5|3599.5|3601|3600|3601|3600|3600.5|3599|195
1626938290000|2021-07-22 07:18:10|3600.5|3599.5|3601|3599.5|3601|3600|3600|3599|657
1626938300000|2021-07-22 07:18:20|3600.5|3599|3600|3598.5|3600.5|3599|3599|3597.5|826
1626938310000|2021-07-22 07:18:30|3599.5|3598|3600|3599.5|3601|3599.5|3599|3598|31
1626938320000|2021-07-22 07:18:40|3599.5|3599|3598|3596.5|3601|3600.5|3598|3596.5|7700
1626938330000|2021-07-22 07:18:50|3597.5|3597|3597.5|3596.5|3597.5|3597|3597|3596|713
1626938340000|2021-07-22 07:19:00|3597|3596|3597.5|3596|3598.5|3597.5|3596.5|3595.5|2077
1626938350000|2021-07-22 07:19:10|3597|3595.5|3594.5|3593.5|3597|3595.5|3594.5|3593.5|2789
1626938360000|2021-07-22 07:19:20|3595|3593|3593|3592|3595|3593|3593|3592|312
1626938370000|2021-07-22 07:19:30|3592.5|3591.5|3594.5|3593.5|3595.5|3594.5|3592|3591|3709
1626938380000|2021-07-22 07:19:40|3594|3593|3592|3591|3594.5|3594|3592|3591|1849
1626938390000|2021-07-22 07:19:50|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|146
1626938400000|2021-07-22 07:20:00|3593|3592|3593.5|3592.5|3594.5|3593.5|3593|3591.5|1029
1626938410000|2021-07-22 07:20:10||3592||3592.5||3592.5||3591.5|513
1626938420000|2021-07-22 07:20:20|3594.5|3593|3595|3594|3595.5|3595|3593.5|3592.5|1195
1626938430000|2021-07-22 07:20:30|3595.5|3594.5|3595|3594|3595.5|3594.5|3595|3594|0
1626938440000|2021-07-22 07:20:40|3595.5|3594.5|3595|3593.5|3595.5|3594.5|3594|3592.5|258
1626938450000|2021-07-22 07:20:50|3594.5|3593|3594|3593|3595|3593.5|3593|3592.5|1204
1626938460000|2021-07-22 07:21:00|3593.5|3592.5|3594|3593|3595.5|3594|3593.5|3592.5|567
1626938470000|2021-07-22 07:21:10|3594.5|3593.5|3596.5|3595.5|3597.5|3595.5|3594.5|3593.5|652
1626938480000|2021-07-22 07:21:20|3597|3596|3597|3595.5|3599|3597|3597|3595.5|2147
1626938490000|2021-07-22 07:21:30|3596.5|3595|3595.5|3594.5|3596.5|3595.5|3595|3593.5|719
1626938500000|2021-07-22 07:21:40|3595|3594|3595|3594|3595.5|3595|3595|3593.5|2019
1626938510000|2021-07-22 07:21:50|3595.5|3595|3596|3595|3596|3595|3594.5|3593|2479
1626938520000|2021-07-22 07:22:00|3595.5|3594.5|3597|3595.5|3597.5|3596.5|3595.5|3594.5|2524
1626938530000|2021-07-22 07:22:10|3597.5|3596|3597.5|3596.5|3597.5|3596.5|3596|3595.5|2815
1626938540000|2021-07-22 07:22:20|3597|3596|3597.5|3596|3597.5|3596|3595.5|3595|2723
1626938550000|2021-07-22 07:22:30|3598|3596.5|3597|3596.5|3598.5|3597|3597|3596|2203
1626938560000|2021-07-22 07:22:40|3597.5|3597|3598|3597|3598|3597|3597|3596|3215
1626938570000|2021-07-22 07:22:50|3597.5|3596|3596.5|3594.5|3598|3597|3595.5|3594.5|2436
1626938580000|2021-07-22 07:23:00|3596|3595|3598|3597|3598.5|3597|3596|3595|2728
1626938590000|2021-07-22 07:23:10|3597.5|3596.5|3598.5|3598|3599|3598|3597.5|3596|2751
1626938600000|2021-07-22 07:23:20|3599|3598.5|3600|3599.5|3600|3599.5|3598|3597.5|3725
1626938610000|2021-07-22 07:23:30|3600.5|3600|3600|3599|3603|3601.5|3599.5|3598.5|3804
1626938620000|2021-07-22 07:23:40|3600.5|3599.5|3601|3600|3602.5|3601|3600|3599.5|4015
1626938630000|2021-07-22 07:23:50|3601.5|3600.5|3600|3599|3602|3600.5|3599.5|3599|2125
1626938640000|2021-07-22 07:24:00|3600.5|3599.5|3598.5|3597.5|3600.5|3599.5|3598.5|3597.5|249
1626938650000|2021-07-22 07:24:10|3599|3598|3598|3597|3599|3598|3598|3597|690
1626938660000|2021-07-22 07:24:20|3597.5|3596.5|3598.5|3598|3598.5|3598|3597.5|3596|605
1626938670000|2021-07-22 07:24:30|3599.5|3598.5|3600|3598.5|3600|3599|3599|3598|206
1626938680000|2021-07-22 07:24:40|3600.5|3599|3599|3598|3600.5|3599|3599|3598|0
1626938690000|2021-07-22 07:24:50|3599.5|3597.5|3599|3598|3600.5|3599.5|3599|3597.5|438
1626938700000|2021-07-22 07:25:00|3598.5|3597.5|3599|3598|3599|3598|3598.5|3597|243
1626938710000|2021-07-22 07:25:10|3598.5|3597.5|3597.5|3596.5|3599|3597.5|3597.5|3596.5|557
1626938720000|2021-07-22 07:25:20|3597|3596|3597|3596|3597|3596|3597|3596|331
1626938730000|2021-07-22 07:25:30|3597.5|3596.5|3598.5|3597|3598.5|3597.5|3597.5|3596.5|788
1626938740000|2021-07-22 07:25:40|3598|3597.5|3596.5|3596|3598|3597.5|3596.5|3596|212
1626938750000|2021-07-22 07:25:50|3596|3595.5|3596.5|3596|3596.5|3596|3596|3595|478
1626938760000|2021-07-22 07:26:00|3597|3596.5|3597.5|3596.5|3597.5|3596.5|3597|3596|686
1626938770000|2021-07-22 07:26:10|3598|3597.5|3598.5|3597|3598.5|3597.5|3598|3597|0
1626938780000|2021-07-22 07:26:20|3599|3597.5|3598|3597.5|3599|3598.5|3598|3597.5|2355
1626938790000|2021-07-22 07:26:30|3598.5|3597|3598|3597.5|3598.5|3597.5|3598|3597|534
1626938800000|2021-07-22 07:26:40|3597.5|3597|3597|3596|3597.5|3597|3596.5|3596|187
1626938810000|2021-07-22 07:26:50|3596.5|3595.5|3596|3595|3596.5|3595.5|3596|3595|575
1626938820000|2021-07-22 07:27:00|3595.5|3594.5|3595.5|3594.5|3596.5|3596|3595.5|3594|3348
1626938830000|2021-07-22 07:27:10|3595|3594|3594.5|3593.5|3595.5|3594.5|3594.5|3593|748
1626938840000|2021-07-22 07:27:20|3594|3593|3593.5|3592.5|3594.5|3593.5|3593.5|3592|683
1626938850000|2021-07-22 07:27:30|3593|3592|3593|3592|3593.5|3592.5|3592.5|3592|156
1626938860000|2021-07-22 07:27:40|3592|3591.5|3592.5|3591.5|3593|3592|3591.5|3591|876
1626938870000|2021-07-22 07:27:50|3592|3591|3591|3590|3592|3591|3590.5|3589.5|2046
1626938880000|2021-07-22 07:28:00|3590|3589.5|3591.5|3590|3591.5|3590.5|3590|3588.5|1448
1626938890000|2021-07-22 07:28:10|3591|3590.5|3590|3589|3591|3590.5|3589|3588|2252
1626938900000|2021-07-22 07:28:20|3589|3588.5|3588.5|3587.5|3589.5|3589|3588.5|3587|656
1626938910000|2021-07-22 07:28:30|3589|3587|3589|3587.5|3589.5|3588.5|3589|3587|895
1626938920000|2021-07-22 07:28:40|3588.5|3587|3587.5|3586.5|3588.5|3587|3587|3586|215
1626938930000|2021-07-22 07:28:50|3586.5|3586|3585.5|3584.5|3588|3587|3585|3584.5|3181
1626938940000|2021-07-22 07:29:00|3586|3585.5|3586.5|3585|3587|3586|3585.5|3585|1607
1626938950000|2021-07-22 07:29:10|3586|3584.5|3585.5|3584.5|3586|3584.5|3585.5|3584.5|70
1626938960000|2021-07-22 07:29:20|3586|3585|3588|3586.5|3589|3587.5|3586|3585|2991
1626938970000|2021-07-22 07:29:30|3588.5|3587|3588.5|3587.5|3588.5|3587.5|3588|3587|982
1626938980000|2021-07-22 07:29:40|3588|3587|3588|3587|3588.5|3587.5|3588|3587|508
1626938990000|2021-07-22 07:29:50|3588.5|3587.5|3588.5|3587|3588.5|3588|3588.5|3587|315
1626939000000|2021-07-22 07:30:00|3588|3586.5|3587|3586|3588|3586.5|3586.5|3585.5|257
1626939010000|2021-07-22 07:30:10|3586|3585.5|3588|3587|3588|3587|3586|3585|327
1626939020000|2021-07-22 07:30:20|3587|3586.5|3588|3587|3588|3587|3587|3586|608
1626939030000|2021-07-22 07:30:30|3588.5|3588|3586.5|3585.5|3588.5|3588|3586.5|3585.5|4715
1626939040000|2021-07-22 07:30:40|3587|3586|3586.5|3585.5|3587|3586|3586.5|3585.5|274
1626939050000|2021-07-22 07:30:50|3586|3585|3585|3584.5|3586.5|3585.5|3585|3584.5|146
1626939060000|2021-07-22 07:31:00|3584.5|3584|3587.5|3586.5|3587.5|3586.5|3584.5|3584|3120
1626939070000|2021-07-22 07:31:10|3588|3587|3588|3586.5|3589|3587.5|3587|3586|1607
1626939080000|2021-07-22 07:31:20|3587.5|3586|3587.5|3586|3587.5|3586|3587.5|3586|45
1626939090000|2021-07-22 07:31:30|3587|3586.5|3585.5|3584.5|3587|3586.5|3585.5|3584.5|376
1626939100000|2021-07-22 07:31:40|3586|3585|3587.5|3586|3587.5|3586.5|3585.5|3584.5|2131
1626939110000|2021-07-22 07:31:50|3587|3585.5|3588|3586.5|3589|3587.5|3586.5|3585.5|1511
1626939120000|2021-07-22 07:32:00|3587.5|3587|3586.5|3585|3587.5|3587|3586.5|3585|102
1626939130000|2021-07-22 07:32:10|3586|3585.5|3585|3584|3586|3585.5|3584.5|3584|666
1626939140000|2021-07-22 07:32:20|3584.5|3583.5|3584.5|3583.5|3584.5|3584|3584.5|3583.5|585
1626939150000|2021-07-22 07:32:30|3584|3583|3585|3583.5|3585|3584.5|3583.5|3583|2417
1626939160000|2021-07-22 07:32:40|3584.5|3584|3585.5|3585|3585.5|3585|3584.5|3584|227
1626939170000|2021-07-22 07:32:50|3585|3584.5|3585.5|3584|3585.5|3584.5|3584.5|3584|643
1626939180000|2021-07-22 07:33:00|3585|3584.5|3584|3583|3585|3584.5|3583.5|3582.5|604
1626939190000|2021-07-22 07:33:10|3584.5|3583.5|3585|3584|3585|3584|3584.5|3583.5|603
1626939200000|2021-07-22 07:33:20|||||||||120
1626939210000|2021-07-22 07:33:30|3584.5|3583.5|3585|3584|3585|3584|3583.5|3583|1113
1626939220000|2021-07-22 07:33:40|3584.5|3583.5|3584.5|3583.5|3585|3584|3584|3583.5|1262
1626939230000|2021-07-22 07:33:50|3584|3583|3584.5|3583.5|3584.5|3584|3583.5|3582.5|1447
1626939240000|2021-07-22 07:34:00|3585|3583|3588.5|3587.5|3589|3587.5|3585|3583|3103
1626939250000|2021-07-22 07:34:10|3588|3588|3589|3588.5|3590|3588.5|3588|3588|1121
1626939260000|2021-07-22 07:34:20|3589.5|3588|3589.5|3588.5|3589.5|3588.5|3588.5|3587.5|1426
1626939270000|2021-07-22 07:34:30|3589|3588|3589|3588|3589.5|3589|3588.5|3588|1543
1626939280000|2021-07-22 07:34:40|3588.5|3587.5|3587.5|3586.5|3588.5|3587.5|3587.5|3586.5|1456
1626939290000|2021-07-22 07:34:50|3587|3586|3587|3585.5|3587|3586|3586.5|3585.5|122
1626939300000|2021-07-22 07:35:00|3586.5||3586.5||3586.5||3586.5||0
1626939310000|2021-07-22 07:35:10|3587|3586|3587.5|3586.5|3587.5|3586.5|3586.5|3586|1063
1626939320000|2021-07-22 07:35:20|3587|3586|3588.5|3587.5|3588.5|3587.5|3586.5|3586|2295
1626939330000|2021-07-22 07:35:30|3588|3587|3588|3587|3588|3587|3587.5|3586.5|563
1626939340000|2021-07-22 07:35:40|3587.5|3586.5|3589|3587.5|3589|3587.5|3587|3586.5|1764
1626939350000|2021-07-22 07:35:50|3589.5|3588|3591.5|3590.5|3591.5|3590.5|3589.5|3588|303
1626939360000|2021-07-22 07:36:00|3591|3590|3591|3590|3591.5|3590.5|3590.5|3589.5|1301
1626939370000|2021-07-22 07:36:10|3590.5||3591||3591||3590.5||179
1626939380000|2021-07-22 07:36:20|3590.5|3590.5|3592.5|3591.5|3592.5|3591.5|3590.5|3590.5|110
1626939390000|2021-07-22 07:36:30|3592|3591|3591.5|3590|3592|3591|3591|3590|531
1626939400000|2021-07-22 07:36:40|3591|3590.5|3592|3591|3592|3591|3591|3590.5|890
1626939410000|2021-07-22 07:36:50|3592.5|3591.5|3592|3591.5|3592.5|3591.5|3592|3591.5|223
1626939420000|2021-07-22 07:37:00|3591.5|3591|3593|3592|3593.5|3592.5|3591.5|3591|1706
1626939430000|2021-07-22 07:37:10||3592.5||3592.5||3592.5||3592.5|9
1626939440000|2021-07-22 07:37:20|3592.5|3592|3592.5|3591.5|3593|3592|3592|3591.5|760
1626939450000|2021-07-22 07:37:30|3593|3592|3593|3592|3593|3592|3593|3592|29
1626939460000|2021-07-22 07:37:40|3592.5|3591.5|3593.5|3592|3595|3593|3592.5|3591.5|938
1626939470000|2021-07-22 07:37:50|3593|3592.5|3593.5|3592.5|3593.5|3592.5|3593|3592.5|200
1626939480000|2021-07-22 07:38:00|3593|3592|3591.5|3590.5|3593|3592|3591.5|3590|1253
1626939490000|2021-07-22 07:38:10|||||||||10
1626939510000|2021-07-22 07:38:30|3591|3590|3591|3590|3591|3591|3591|3590|948
1626939520000|2021-07-22 07:38:40|3590.5|3590.5|3590.5|3590|3590.5|3590.5|3590.5|3590|62
1626939530000|2021-07-22 07:38:50|3590|3589.5|3590|3589.5|3590.5|3589.5|3589|3588.5|2161
1626939540000|2021-07-22 07:39:00|3590.5||3590.5||3590.5||3590.5||13
1626939550000|2021-07-22 07:39:10|3591|3590|3593.5|3592.5|3593.5|3592.5|3591|3590|607
1626939570000|2021-07-22 07:39:30|3593|3592|3591.5|3590|3593|3592|3591.5|3590|518
1626939580000|2021-07-22 07:39:40|3591||3590.5||3591||3590.5||373
1626939590000|2021-07-22 07:39:50|3591|3589.5|3591|3589|3591|3589.5|3590|3589|932
1626939600000|2021-07-22 07:40:00|3590.5|3589.5|3590|3589|3590.5|3590|3590|3589|1701
1626939610000|2021-07-22 07:40:10|3590.5|3589.5|3591|3590|3591.5|3591|3590.5|3589.5|296
1626939620000|2021-07-22 07:40:20|3590.5|3589.5|3590.5|3589.5|3591|3590|3590|3589|99
1626939630000|2021-07-22 07:40:30|3590|3589|3590|3589|3590.5|3589.5|3590|3589|233
1626939650000|2021-07-22 07:40:50|3589.5|3588.5|3590|3589|3590|3589|3589|3588|1136
1626939660000|2021-07-22 07:41:00|3590.5|3589.5|3591|3589.5|3591|3589.5|3590.5|3589|853
1626939670000|2021-07-22 07:41:10|3591.5|3590|3591|3590|3593|3592|3591|3590|1005
1626939680000|2021-07-22 07:41:20|3590.5|3589.5|3591.5|3590.5|3591.5|3590.5|3590.5|3589.5|308
1626939690000|2021-07-22 07:41:30|3591|3590|3592|3590.5|3592|3591|3591|3590|453
1626939700000|2021-07-22 07:41:40|3593|3591|3592|3591|3593|3592|3592|3591|66
1626939710000|2021-07-22 07:41:50|3591.5|3590.5|3591|3590|3592|3590.5|3590.5|3589.5|280
1626939720000|2021-07-22 07:42:00|3591.5|3590.5|3589.5|3588.5|3591.5|3590.5|3589|3588.5|130
1626939730000|2021-07-22 07:42:10|3589|3588|3587.5|3586.5|3589|3588|3587|3586|336
1626939740000|2021-07-22 07:42:20||3587||3586.5||3587||3586.5|125
1626939750000|2021-07-22 07:42:30|||||||||88
1626939760000|2021-07-22 07:42:40|3587|3586|3587.5|3587|3587.5|3587|3586.5|3586|292
1626939770000|2021-07-22 07:42:50|3587|3586.5|3587|3586|3587.5|3587|3586.5|3586|486
1626939780000|2021-07-22 07:43:00|3586.5|3585.5|3587|3585.5|3587|3585.5|3586|3585|490
1626939790000|2021-07-22 07:43:10|3586.5|3586|3586|3585|3586.5|3586|3586|3585|0
1626939800000|2021-07-22 07:43:20|3586.5|3585.5|3586.5|3585|3586.5|3586|3586|3585|2885
1626939810000|2021-07-22 07:43:30|3586|3586|3586|3585|3586|3586|3586|3585|1453
1626939820000|2021-07-22 07:43:40|3586.5|3585.5|3586|3585|3586.5|3586|3586|3585|1583
1626939830000|2021-07-22 07:43:50|3586.5|3585.5|3587|3586|3587|3586|3586.5|3585.5|0
1626939840000|2021-07-22 07:44:00|3586.5|3585.5|3585.5|3584.5|3586.5|3585.5|3585.5|3584|708
1626939850000|2021-07-22 07:44:10|3585||3585||3585||3585||0
1626939860000|2021-07-22 07:44:20|3584.5|3584|3584.5|3583.5|3584.5|3584|3584.5|3582.5|301
1626939870000|2021-07-22 07:44:30|3584|3583|3584.5|3583.5|3584.5|3583.5|3583|3582|290
1626939880000|2021-07-22 07:44:40|||||||||2
1626939890000|2021-07-22 07:44:50|3585|3584|3586|3585|3586|3585|3585|3584|415
1626939900000|2021-07-22 07:45:00|3586.5|3585.5|3587|3586.5|3587|3586.5|3586|3585.5|544
1626939910000|2021-07-22 07:45:10||3586||3586||3586||3586|2
1626939920000|2021-07-22 07:45:20|3587.5|3586.5|3587.5|3586|3588|3587.5|3587.5|3586|1176
1626939930000|2021-07-22 07:45:30|3587|3586.5|3586.5|3585.5|3587|3586.5|3586.5|3585|0
1626939940000|2021-07-22 07:45:40|3587|3586|3587.5|3586|3587.5|3586.5|3587|3586|267
1626939950000|2021-07-22 07:45:50|3588|3586.5|3588|3586.5|3588|3587.5|3588|3586.5|208
1626939960000|2021-07-22 07:46:00|3587.5|3587|3587.5|3586.5|3587.5|3587|3587.5|3586.5|168
1626939970000|2021-07-22 07:46:10||3587||3586.5||3587||3586.5|212
1626939980000|2021-07-22 07:46:20|3587|3586|3587|3586|3587|3586.5|3587|3585.5|0
1626939990000|2021-07-22 07:46:30|3586.5|3586.5|3587.5|3586|3587.5|3586.5|3586.5|3585.5|184
1626940000000|2021-07-22 07:46:40|3587|3586.5|3587|3586|3587|3586.5|3586.5|3585.5|307
1626940010000|2021-07-22 07:46:50|3587.5|3586.5|3587|3586|3588|3587|3587|3586|175
1626940020000|2021-07-22 07:47:00|3587.5|3585.5|3587|3586|3587.5|3586|3586.5|3585.5|184
1626940030000|2021-07-22 07:47:10|3587.5|3586.5|3588|3587.5|3588.5|3587.5|3587.5|3586.5|1166
1626940040000|2021-07-22 07:47:20|3588.5|3587|3587.5|3587|3588.5|3587|3587.5|3586.5|143
1626940050000|2021-07-22 07:47:30|3587|3586.5|3587.5|3587|3587.5|3587|3587|3586|187
1626940060000|2021-07-22 07:47:40|3588|3587.5|3588|3587.5|3588|3587.5|3588|3587|3
1626940070000|2021-07-22 07:47:50|||||||||450
1626940080000|2021-07-22 07:48:00|3588.5|3588|3589|3588|3589|3588|3588.5|3588|903
1626940090000|2021-07-22 07:48:10|3589.5|3588.5|3591|3590.5|3591|3590.5|3589.5|3588.5|841
1626940100000|2021-07-22 07:48:20|3590.5|3590|3591|3590|3591|3590.5|3590.5|3590|271
1626940110000|2021-07-22 07:48:30|3590.5|3589.5|3590|3589|3591|3589.5|3590|3589|112
1626940120000|2021-07-22 07:48:40|3589.5|3588.5|3589|3588|3589.5|3588.5|3588.5|3588|97
1626940130000|2021-07-22 07:48:50|3588.5|3587.5|3588.5|3587.5|3588.5|3588|3588.5|3587.5|262
1626940140000|2021-07-22 07:49:00|||||||||114
1626940150000|2021-07-22 07:49:10|3588|3587|3588.5|3587|3588.5|3588|3588|3587|1000
1626940160000|2021-07-22 07:49:20||3587.5||3587.5||3587.5||3587.5|2
1626940170000|2021-07-22 07:49:30|3589|3588|3589.5|3588.5|3589.5|3588.5|3588.5|3588|704
1626940180000|2021-07-22 07:49:40|3590|3589|3591|3590|3591|3590|3590|3589|393
1626940190000|2021-07-22 07:49:50|3591.5|3590.5|3592|3591|3592|3591|3591|3590.5|479
1626940200000|2021-07-22 07:50:00|3591.5|3590.5|3591|3589.5|3591.5|3590.5|3589.5|3588.5|104
1626940210000|2021-07-22 07:50:10|3591.5|3590|3592|3590.5|3592|3591|3591|3590|752
1626940220000|2021-07-22 07:50:20|3591.5|3589.5|3591|3589.5|3591.5|3589.5|3591|3589.5|728
1626940230000|2021-07-22 07:50:30|3590.5||3590.5||3590.5||3590.5||0
1626940240000|2021-07-22 07:50:40|3591|3590|3592|3591|3592|3591|3591|3590|816
1626940250000|2021-07-22 07:50:50|3591.5|3590.5|3591.5|3590.5|3592|3590.5|3591|3590.5|83
1626940260000|2021-07-22 07:51:00|3592|3591|3592.5|3591.5|3592.5|3591.5|3592|3591|727
1626940270000|2021-07-22 07:51:10|||||||||220
1626940280000|2021-07-22 07:51:20|3592|3591|3592|3591|3592|3591|3591.5|3590.5|401
1626940290000|2021-07-22 07:51:30|3590|3589.5|3591|3590|3591.5|3590.5|3590|3589.5|2466
1626940300000|2021-07-22 07:51:40|3590.5|3589.5|3590.5|3589|3591|3589.5|3590|3589|32
1626940310000|2021-07-22 07:51:50|3591|3589.5|3591|3589.5|3591|3590|3590.5|3589.5|10
1626940320000|2021-07-22 07:52:00|3590.5|3589|3590|3589|3590.5|3589|3590|3589|4
1626940330000|2021-07-22 07:52:10|3589.5|3588.5|3590|3589|3590|3589|3588.5|3588|1571
1626940340000|2021-07-22 07:52:20|3590.5|3589.5|3590|3589|3591|3590|3590|3589|425
1626940350000|2021-07-22 07:52:30|3589.5|3588.5|3589|3588|3590|3589|3589|3588|0
1626940360000|2021-07-22 07:52:40|3588.5||3589||3589||3588.5||418
1626940370000|2021-07-22 07:52:50|3589.5|3588.5|3589|3587.5|3589.5|3588.5|3589|3587.5|437
1626940380000|2021-07-22 07:53:00|3588.5||3588.5||3588.5||3588.5||0
1626940390000|2021-07-22 07:53:10|3588|3588|3588.5|3587.5|3588.5|3588|3587.5|3587|515
1626940400000|2021-07-22 07:53:20|3589|3588|3590.5|3589.5|3590.5|3589.5|3589|3588|730
1626940410000|2021-07-22 07:53:30|3590|3589|3589.5|3588|3590|3589|3589|3588|463
1626940420000|2021-07-22 07:53:40|3589|3587.5|3589.5|3588|3589.5|3588.5|3588.5|3587.5|677
1626940430000|2021-07-22 07:53:50||3588.5||3589||3589||3588.5|0
1626940440000|2021-07-22 07:54:00|3590||3590||3590||3590||344
1626940450000|2021-07-22 07:54:10|3590.5|3589.5|3590.5|3590|3591|3590|3590.5|3589|810
1626940460000|2021-07-22 07:54:20|3590|3589.5|3590.5|3589|3590.5|3590|3590|3589|6
1626940470000|2021-07-22 07:54:30|3590|3588.5|3591|3590|3591|3590|3589.5|3588.5|929
1626940480000|2021-07-22 07:54:40|3590.5|3589.5|3590|3589|3590.5|3590|3589.5|3589|442
1626940490000|2021-07-22 07:54:50|3589.5|3588.5|3590|3588.5|3590|3588.5|3589.5|3588.5|294
1626940510000|2021-07-22 07:55:10|3589.5|3588|3589.5|3588|3589.5|3588.5|3589|3588|364
1626940520000|2021-07-22 07:55:20|3590|3588.5|3590|3589|3590|3589|3590|3588.5|483
1626940540000|2021-07-22 07:55:40||3588.5||3589||3589||3588.5|175
1626940550000|2021-07-22 07:55:50|3589.5|3588.5|3589|3588|3589.5|3589|3589|3588|450
1626940560000|2021-07-22 07:56:00|3589.5|3588.5|3588.5|3588|3590|3589|3588.5|3588|144
1626940570000|2021-07-22 07:56:10|3589|3587.5|3589|3588.5|3589.5|3588.5|3588|3587|2381
1626940580000|2021-07-22 07:56:20|3589.5|3589|3590|3589.5|3590|3589.5|3589.5|3589|457
1626940590000|2021-07-22 07:56:30|3590.5|3590.5|3590.5|3589.5|3591|3590.5|3590|3589|825
1626940600000|2021-07-22 07:56:40||3589||3589||3589||3589|0
1626940610000|2021-07-22 07:56:50|3589.5|3589.5|3590|3589.5|3590|3589.5|3589.5|3589|187
1626940620000|2021-07-22 07:57:00|3590.5|3589|3590|3589.5|3590.5|3589.5|3590|3589|833
1626940630000|2021-07-22 07:57:10|3589.5|3589|3589.5|3588|3589.5|3589|3589|3588|9
1626940640000|2021-07-22 07:57:20|3589|3588.5|3589|3588.5|3589|3588.5|3589|3588.5|318
1626940650000|2021-07-22 07:57:30||3588||3588.5||3588.5||3588|44
1626940660000|2021-07-22 07:57:40|||||||||61
1626940670000|2021-07-22 07:57:50|3588.5|3588|3588.5|3588|3588.5|3588|3588|3587.5|140
1626940680000|2021-07-22 07:58:00|3589||3589||3589||3589||41
1626940690000|2021-07-22 07:58:10|3588.5|3588.5|3588.5|3587.5|3588.5|3588.5|3588|3587.5|1322
1626940700000|2021-07-22 07:58:20||3588||3588||3588||3588|5
1626940710000|2021-07-22 07:58:30|3589|3588.5|3589|3588|3590|3589|3589|3588|231
1626940720000|2021-07-22 07:58:40|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|3588|3587.5|610
1626940730000|2021-07-22 07:58:50|3588|3587|3587.5|3587|3588.5|3587.5|3587.5|3587|3630
1626940740000|2021-07-22 07:59:00|3588|3586.5|3588|3587|3588|3587|3588|3586.5|1485
1626940750000|2021-07-22 07:59:10|3587.5|3586.5|3588|3587.5|3588|3587.5|3587.5|3586.5|316
1626940770000|2021-07-22 07:59:30|3587.5|3587|3588|3587|3588|3587|3587.5|3587|271
1626940780000|2021-07-22 07:59:40||3587.5||3587.5||3587.5||3587.5|329
1626940790000|2021-07-22 07:59:50|3588.5|3588|3589.5|3588.5|3590|3588.5|3588|3588|5710
1626940800000|2021-07-22 08:00:00||3588||3588.5||3588.5||3588|430
1626940810000|2021-07-22 08:00:10|3589|3588|3589|3588|3589.5|3588.5|3588.5|3588|2214
1626940820000|2021-07-22 08:00:20|3588.5|3588.5|3587.5|3587|3588.5|3588.5|3587.5|3587|2275
1626940830000|2021-07-22 08:00:30||3586.5||3586.5||3586.5||3586|510
1626940850000|2021-07-22 08:00:50|3588|3587|3587|3586.5|3588|3587.5|3587|3586.5|177
1626940860000|2021-07-22 08:01:00|3586.5|3586|3587|3586.5|3587|3586.5|3585.5|3585|574
1626940870000|2021-07-22 08:01:10|3586.5|3586|3586|3585.5|3586.5|3586|3586|3585|585
1626940880000|2021-07-22 08:01:20|3586.5|3585|3586|3585|3586.5|3585.5|3586|3585|28
1626940890000|2021-07-22 08:01:30|3585.5|3584.5|3585.5|3585|3585.5|3585|3585|3584.5|1013
1626940900000|2021-07-22 08:01:40||3584.5||3584.5||3585||3584.5|630
1626940910000|2021-07-22 08:01:50|3585|3584|3585|3584|3585|3584.5|3585|3584|568
1626940930000|2021-07-22 08:02:10|3584|3583.5|3583.5|3582.5|3584|3583.5|3583.5|3582.5|429
1626940940000|2021-07-22 08:02:20|3582.5|3582|3584|3583|3584|3583.5|3582.5|3582|1643
1626940950000|2021-07-22 08:02:30||3582.5||3583||3583||3582.5|1
1626940970000|2021-07-22 08:02:50|3584.5|3583.5|3584|3583|3585|3584|3584|3583|829
1626940980000|2021-07-22 08:03:00|3583.5|3582.5|3583|3582|3583.5|3583|3582.5|3581|805
1626940990000|2021-07-22 08:03:10|3583.5|3582.5|3583.5|3583|3584|3583|3583.5|3582.5|203
1626941000000|2021-07-22 08:03:20|3584|3582.5|3585|3584|3585|3584|3584|3582.5|775
1626941010000|2021-07-22 08:03:30|3584.5|3583.5|3585.5|3584.5|3585.5|3585|3584.5|3583.5|1310
1626941020000|2021-07-22 08:03:40|||||||||3
1626941040000|2021-07-22 08:04:00|3585|3585|3585|3583.5|3585|3585|3585|3583.5|196
1626941050000|2021-07-22 08:04:10||3584||3584||3584.5||3584|130
1626941060000|2021-07-22 08:04:20||3584.5||3584.5||3584.5||3584.5|0
1626941070000|2021-07-22 08:04:30|3585.5|3585|3585.5|3584.5|3585.5|3585|3585.5|3584.5|177
1626941080000|2021-07-22 08:04:40|3586|3585|3586|3585.5|3586|3585.5|3586|3585|541
1626941090000|2021-07-22 08:04:50|3586.5|3586|3588|3587|3588.5|3587.5|3586.5|3586|448
1626941100000|2021-07-22 08:05:00|3588.5|3587.5|3588|3587|3588.5|3587.5|3587.5|3586.5|72
1626941110000|2021-07-22 08:05:10|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|33
1626941120000|2021-07-22 08:05:20|3589|3588|3590|3589|3590|3589|3589|3588|273
1626941130000|2021-07-22 08:05:30|3589.5|3588.5|3589.5|3588.5|3589.5|3589|3589.5|3588|525
1626941140000|2021-07-22 08:05:40|3589|3588|3589|3588.5|3589|3589|3589|3588|191
1626941150000|2021-07-22 08:05:50|3589.5|3588|3591|3590|3591|3590|3589.5|3587.5|536
1626941160000|2021-07-22 08:06:00||3589.5||3589.5||3589.5||3589.5|0
1626941170000|2021-07-22 08:06:10|3591.5|3590|3592|3591|3593|3592|3591.5|3590|765
1626941180000|2021-07-22 08:06:20|3592.5|3591.5|3592|3591|3594|3593|3591.5|3591|4679
1626941190000|2021-07-22 08:06:30|3591.5|3591.5|3591.5|3590.5|3591.5|3591.5|3591.5|3590.5|289
1626941200000|2021-07-22 08:06:40|3592|3591|3591.5|3591|3592.5|3591.5|3591.5|3591|942
1626941210000|2021-07-22 08:06:50|3591|3590.5|3591.5|3590.5|3591.5|3591|3591|3590|3000
1626941220000|2021-07-22 08:07:00|3592|3591|3594.5|3593|3594.5|3594|3592|3591|1107
1626941230000|2021-07-22 08:07:10|3594|3593.5|3594|3593.5|3594.5|3593.5|3593.5|3593|200
1626941240000|2021-07-22 08:07:20|3594.5|3593|3594.5|3593|3594.5|3593.5|3594|3593|95
1626941250000|2021-07-22 08:07:30||3593.5||3593.5||3593.5||3593.5|25
1626941260000|2021-07-22 08:07:40|3594|3593|3594|3593|3594.5|3593|3593.5|3593|323
1626941270000|2021-07-22 08:07:50|3594.5|3593.5|3593.5|3592.5|3594.5|3593.5|3593.5|3592.5|1441
1626941280000|2021-07-22 08:08:00|3593|3592|3592.5|3591.5|3593|3592|3592.5|3591|664
1626941290000|2021-07-22 08:08:10|3593|3592|3594.5|3593|3594.5|3594|3592.5|3592|441
1626941300000|2021-07-22 08:08:20|3594|3593.5|3594.5|3593.5|3594.5|3594|3594|3593.5|253
1626941310000|2021-07-22 08:08:30|3595|3594|3595|3593.5|3595|3594.5|3595|3593.5|841
1626941320000|2021-07-22 08:08:40||3594||3594||3594.5||3594|0
1626941330000|2021-07-22 08:08:50|3594.5|3593.5|3593.5|3593|3594.5|3593.5|3593.5|3592.5|321
1626941340000|2021-07-22 08:09:00|3594|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593.5|1189
1626941350000|2021-07-22 08:09:10|3595|3594|3595.5|3595|3596|3595|3595|3594|898
1626941360000|2021-07-22 08:09:20|3596|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595.5|191
1626941370000|2021-07-22 08:09:30|3596|3595|3596|3595|3596|3595|3595.5|3594.5|433
1626941390000|2021-07-22 08:09:50|||||||||23
1626941400000|2021-07-22 08:10:00|3595.5|3594.5|3596|3595|3596|3595|3595|3594|446
1626941410000|2021-07-22 08:10:10|3595.5|3594.5|3595|3593.5|3595.5|3594.5|3595|3593.5|36
1626941420000|2021-07-22 08:10:20|3595.5|3594|3595.5|3595|3596|3595|3595.5|3594|443
1626941430000|2021-07-22 08:10:30|3596||3596||3596||3596||0
1626941440000|2021-07-22 08:10:40|3596.5|3596|3599|3598|3599|3598|3596.5|3596|1386
1626941450000|2021-07-22 08:10:50|3598.5|3597.5|3597.5|3596.5|3598.5|3598|3597.5|3596.5|233
1626941460000|2021-07-22 08:11:00|3598|3597|3599|3598|3599|3598|3598|3597|487
1626941470000|2021-07-22 08:11:10|3598|3597.5|3597.5|3596.5|3598.5|3597.5|3597.5|3596.5|333
1626941480000|2021-07-22 08:11:20|3598|3597|3599|3598|3599|3598.5|3598|3597|313
1626941490000|2021-07-22 08:11:30||3598.5||3598.5||3598.5||3598|27
1626941500000|2021-07-22 08:11:40|3599.5|3599|3600|3599|3600|3599.5|3599.5|3599|761
1626941510000|2021-07-22 08:11:50|3599.5||3599.5||3599.5||3599.5||0
1626941520000|2021-07-22 08:12:00||3598.5||3599||3599||3598.5|901
1626941530000|2021-07-22 08:12:10|3599|3598.5|3598.5|3597.5|3599|3598.5|3598.5|3597.5|1564
1626941540000|2021-07-22 08:12:20|3599|3598|3598|3597|3599.5|3598.5|3598|3597|477
1626941550000|2021-07-22 08:12:30|3598.5|3597.5|3597.5|3596.5|3599|3597.5|3597.5|3596.5|574
1626941560000|2021-07-22 08:12:40|3598|3597|3600|3599|3600|3599|3598|3597|1096
1626941570000|2021-07-22 08:12:50|3599|3598.5|3599.5|3599|3599.5|3599|3599|3598.5|4294
1626941580000|2021-07-22 08:13:00|3599|3598.5|3599|3598.5|3599|3598.5|3599|3598|481
1626941590000|2021-07-22 08:13:10|3599.5|3599|3599.5|3598.5|3599.5|3599|3599|3598.5|667
1626941600000|2021-07-22 08:13:20|3600|3599|3600|3599|3600|3599.5|3599.5|3599|636
1626941610000|2021-07-22 08:13:30|3600.5|3599.5|3603|3602.5|3610|3607.5|3600.5|3599.5|30898
1626941620000|2021-07-22 08:13:40|3603.5|3603|3604|3603.5|3604|3603.5|3603|3602.5|2568
1626941630000|2021-07-22 08:13:50|3603.5|3603|3603.5|3602.5|3603.5|3603|3603|3602.5|1151
1626941640000|2021-07-22 08:14:00|3604|3603|3602.5|3602|3604|3603|3602.5|3602|958
1626941650000|2021-07-22 08:14:10|3603|3602.5|3603|3602|3603|3602.5|3602.5|3601.5|869
1626941660000|2021-07-22 08:14:20|3602.5|3601.5|3602.5|3601.5|3602.5|3601.5|3602.5|3601.5|204
1626941670000|2021-07-22 08:14:30|3603|3602.5|3603|3602.5|3603|3602.5|3603|3602|996
1626941680000|2021-07-22 08:14:40|3602.5|3602|3602.5|3602|3602.5|3602|3602|3601.5|975
1626941690000|2021-07-22 08:14:50|3603|3602.5|3603|3602|3603.5|3603|3602.5|3602|386
1626941700000|2021-07-22 08:15:00|3602.5|3601.5|3601.5|3600|3602.5|3601.5|3601.5|3600|0
1626941710000|2021-07-22 08:15:10|3602|3600.5|3602.5|3601.5|3602.5|3602|3602|3600.5|372
1626941720000|2021-07-22 08:15:20|3602|3601|3601|3600|3602|3601.5|3601|3600|303
1626941730000|2021-07-22 08:15:30|3600.5|3599.5|3600.5|3600|3601|3600|3600|3599|697
1626941740000|2021-07-22 08:15:40|3601|3600.5|3601.5|3600.5|3601.5|3600.5|3601|3600.5|310
1626941750000|2021-07-22 08:15:50|3601|3600|3601|3600|3601|3601|3600.5|3600|855
1626941760000|2021-07-22 08:16:00|||||||||781
1626941770000|2021-07-22 08:16:10|3601.5|3600.5|3601.5|3600.5|3601.5|3601|3601|3600.5|1110
1626941780000|2021-07-22 08:16:20|3602|3601|3601|3600|3602.5|3601.5|3600.5|3600|579
1626941790000|2021-07-22 08:16:30|3600.5|3599.5|3601|3600.5|3601|3600.5|3600|3599|1288
1626941800000|2021-07-22 08:16:40|3601.5|3601|3601|3600.5|3602|3601|3601|3600.5|546
1626941810000|2021-07-22 08:16:50||3600||3600||3600||3600|0
1626941830000|2021-07-22 08:17:10|3600.5|3600.5|3602|3601|3602|3601|3600.5|3600.5|167
1626941840000|2021-07-22 08:17:20|3601.5|3600.5|3601.5|3600.5|3601.5|3600.5|3601|3600.5|4
1626941850000|2021-07-22 08:17:30|3601|3600|3600.5|3600|3601|3600|3600.5|3600|3
1626941860000|2021-07-22 08:17:40|||||||||23
1626941870000|2021-07-22 08:17:50|3600|3599.5|3600.5|3599.5|3600.5|3599.5|3600|3599|500
1626941880000|2021-07-22 08:18:00|||||||||13
1626941890000|2021-07-22 08:18:10|3601|3600|3602|3601|3602|3601|3601|3600|1001
1626941910000|2021-07-22 08:18:30|3601.5||3601.5||3601.5||3601.5||0
1626941920000|2021-07-22 08:18:40|3601|3600.5|3600.5|3600|3601|3600.5|3600.5|3600|1643
1626941930000|2021-07-22 08:18:50|3601|3600.5|3603|3602|3603|3602|3600.5|3600.5|5803
1626941940000|2021-07-22 08:19:00|3603.5|3601.5|3603.5|3603|3603.5|3603|3603.5|3601.5|564
1626941950000|2021-07-22 08:19:10|3603|3602.5|3603.5|3602.5|3603.5|3602.5|3603|3602.5|901
1626941960000|2021-07-22 08:19:20|3603|3602|3602|3601|3603|3602|3602|3601|69
1626941970000|2021-07-22 08:19:30|3602.5|3601.5|3605|3604|3605|3604|3602.5|3601.5|3559
1626941980000|2021-07-22 08:19:40|3605.5|3605|3606|3605.5|3606.5|3605.5|3605.5|3605|1111
1626942000000|2021-07-22 08:20:00|3606.5|3606|3607.5|3606.5|3607.5|3607|3606.5|3606|1584
1626942010000|2021-07-22 08:20:10|3607|3606|3607.5|3606|3607.5|3606.5|3607|3606|276
1626942020000|2021-07-22 08:20:20|3608|3606.5|3608|3607|3608|3607|3608|3606.5|526
1626942030000|2021-07-22 08:20:30|3607.5|3606.5|3608|3607|3608.5|3607.5|3606.5|3605.5|1583
1626942040000|2021-07-22 08:20:40||3606.5||3606.5||3606.5||3606.5|0
1626942050000|2021-07-22 08:20:50|3607.5|3607|3607|3606|3607.5|3607|3606.5|3605.5|492
1626942060000|2021-07-22 08:21:00|3606.5|3605.5|3607.5|3606.5|3607.5|3606.5|3606|3605|1373
1626942070000|2021-07-22 08:21:10|3608|3607|3606.5|3605.5|3608|3607.5|3606.5|3605.5|703
1626942080000|2021-07-22 08:21:20|3607|3606|3608.5|3607.5|3609|3608|3607|3606|9393
1626942090000|2021-07-22 08:21:30|3609|3607|3608.5|3607.5|3610|3608.5|3608|3607|835
1626942100000|2021-07-22 08:21:40|3609|3607|3608|3607.5|3609|3608.5|3608|3607|4206
1626942110000|2021-07-22 08:21:50|3607.5|3607|3607.5|3606.5|3607.5|3607|3607.5|3606.5|1241
1626942120000|2021-07-22 08:22:00|3608|3607|3608.5|3608|3608.5|3608|3608|3607|382
1626942130000|2021-07-22 08:22:10|3609|3608.5|3609|3608.5|3609|3608.5|3609|3608.5|290
1626942140000|2021-07-22 08:22:20||3608||3608||3608||3608|31
1626942150000|2021-07-22 08:22:30|||||||||168
1626942160000|2021-07-22 08:22:40|3608|3607.5|3609|3608|3609|3608|3608|3607.5|905
1626942170000|2021-07-22 08:22:50|3608.5|3607.5|3608.5|3607.5|3608.5|3607.5|3608.5|3607.5|331
1626942180000|2021-07-22 08:23:00|3609|3608|3609|3607|3609.5|3609|3609|3607|1581
1626942190000|2021-07-22 08:23:10|3608.5|3606.5|3608|3607|3608.5|3607|3608|3606.5|356
1626942200000|2021-07-22 08:23:20|3608.5|3607.5|3608.5|3607.5|3608.5|3607.5|3608.5|3607|298
1626942210000|2021-07-22 08:23:30||3607||3607.5||3607.5||3607|50
1626942220000|2021-07-22 08:23:40|3608|3607|3608|3607|3608|3607|3608|3607|0
1626942230000|2021-07-22 08:23:50|3607.5|3606.5|3606.5|3605.5|3607.5|3606.5|3606.5|3605.5|20
1626942240000|2021-07-22 08:24:00|3607|3606|3607|3606.5|3607|3606.5|3606.5|3606|2600
1626942250000|2021-07-22 08:24:10||3606||3606||3606||3606|0
1626942260000|2021-07-22 08:24:20|3606.5|3605.5|3605.5|3604.5|3606.5|3605.5|3605|3604|649
1626942270000|2021-07-22 08:24:30|3606|3605|3606|3605.5|3606.5|3605.5|3606|3605|380
1626942280000|2021-07-22 08:24:40|3606.5||3606.5||3606.5||3606.5||40
1626942300000|2021-07-22 08:25:00|3606|3605|3606.5|3605.5|3606.5|3605.5|3606|3605|523
1626942310000|2021-07-22 08:25:10|||||||||43
1626942320000|2021-07-22 08:25:20|||||||||15
1626942350000|2021-07-22 08:25:50|3607|3606|3607|3606.5|3607.5|3606.5|3607|3605.5|625
1626942360000|2021-07-22 08:26:00|3606.5|3606|3606.5|3606|3606.5|3606|3606.5|3605.5|376
1626942370000|2021-07-22 08:26:10||3605.5||3606||3606||3605|148
1626942380000|2021-07-22 08:26:20|3606|3605.5|3606|3605|3606|3605.5|3606|3604.5|139
1626942400000|2021-07-22 08:26:40|3606.5|3605.5|3607|3606.5|3607|3606.5|3606.5|3605.5|1125
1626942410000|2021-07-22 08:26:50||3606||3606||3606||3606|0
1626942430000|2021-07-22 08:27:10|3606.5|3605.5|3606|3605|3606.5|3605.5|3606|3605|20
1626942440000|2021-07-22 08:27:20|3606.5|3605.5|3607|3606|3607|3606|3606.5|3605.5|571
1626942450000|2021-07-22 08:27:30||3606.5||3606.5||3606.5||3606.5|240
1626942460000|2021-07-22 08:27:40|3607.5|3607|3607.5|3607|3608|3607|3607.5|3607|1260
1626942470000|2021-07-22 08:27:50|3607|3606.5|3608|3607|3608|3607|3607|3606.5|1473
1626942480000|2021-07-22 08:28:00|3607.5|3606.5|3608|3607.5|3608|3607.5|3607.5|3606.5|29
1626942490000|2021-07-22 08:28:10|3608.5||3608.5||3609||3608.5||300
1626942510000|2021-07-22 08:28:30|3609|3608|3609.5|3608.5|3609.5|3608.5|3609|3608|615
1626942520000|2021-07-22 08:28:40|3608.5|3608|3609.5|3608|3609.5|3608.5|3608.5|3608|1242
1626942530000|2021-07-22 08:28:50|3609||3609||3609||3608.5||1933
1626942540000|2021-07-22 08:29:00||3608.5||3608.5||3608.5||3608.5|53
1626942550000|2021-07-22 08:29:10|3609.5|3609|3610|3609.5|3610|3609.5|3609.5|3609|5265
1626942560000|2021-07-22 08:29:20|3610.5|3609|3610|3609.5|3610.5|3609.5|3609.5|3608.5|13347
1626942570000|2021-07-22 08:29:30|3610.5|3610|3611|3610.5|3611.5|3610.5|3610|3610|11615
1626942590000|2021-07-22 08:29:50||3610||3610||3610||3610|13
1626942600000|2021-07-22 08:30:00|3610.5|3610.5|3610|3609.5|3610.5|3610.5|3610|3609|320
1626942610000|2021-07-22 08:30:10|3609.5|3609|3610|3609|3610|3609|3609.5|3609|32
1626942620000|2021-07-22 08:30:20|3610.5|3609.5|3610.5|3609.5|3610.5|3609.5|3610.5|3609|1000
1626942630000|2021-07-22 08:30:30|3610|3609|3609.5|3608.5|3610|3609.5|3609.5|3608|861
1626942640000|2021-07-22 08:30:40|3609|3609|3610|3609|3610|3609|3609|3608|496
1626942650000|2021-07-22 08:30:50|||||||||55
1626942660000|2021-07-22 08:31:00|3610.5|3609.5|3610|3609.5|3610.5|3609.5|3610|3609.5|100
1626942670000|2021-07-22 08:31:10|3610.5|3610|3610|3609|3610.5|3610|3609.5|3608.5|1381
1626942680000|2021-07-22 08:31:20|3609.5|3609.5|3610.5|3609.5|3610.5|3610|3609.5|3609.5|856
1626942690000|2021-07-22 08:31:30|3610|3609|3610|3609|3610|3609|3610|3609|0
1626942700000|2021-07-22 08:31:40|3609.5||3609.5||3609.5||3609.5||0
1626942710000|2021-07-22 08:31:50|3610|3609.5|3611|3610|3611|3610|3610|3609.5|1098
1626942720000|2021-07-22 08:32:00|3610.5|3610.5|3610|3609|3610.5|3610.5|3610|3609|356
1626942730000|2021-07-22 08:32:10|3609.5||3609.5||3609.5||3609.5||0
1626942740000|2021-07-22 08:32:20|3610|3609.5|3610|3609|3610|3609.5|3609.5|3609|296
1626942750000|2021-07-22 08:32:30|3610.5|3609.5|3610.5|3609.5|3610.5|3610|3610.5|3609.5|33
1626942760000|2021-07-22 08:32:40|3611|3610|3612|3611|3612|3611|3611|3610|2791
1626942770000|2021-07-22 08:32:50|||||||||5
1626942790000|2021-07-22 08:33:10|3611.5||3611.5||3611.5||3611.5||0
1626942800000|2021-07-22 08:33:20|3612|3610.5|3612|3611|3612|3611|3611|3610|1002
1626942810000|2021-07-22 08:33:30|3612.5|3611.5|3612|3611.5|3612.5|3611.5|3612|3611.5|832
1626942820000|2021-07-22 08:33:40|3611.5|3611|3611.5|3611|3611.5|3611|3611.5|3611|209
1626942830000|2021-07-22 08:33:50|3611|3610.5|3611|3610|3611|3610.5|3611|3610|0
1626942840000|2021-07-22 08:34:00|||||||||252
1626942850000|2021-07-22 08:34:10|3611.5|3610.5|3612|3611.5|3612|3611.5|3611.5|3610.5|1359
1626942860000|2021-07-22 08:34:20||3611||3611.5||3611.5||3611|88
1626942870000|2021-07-22 08:34:30|3612.5|3612|3611.5|3610|3612.5|3612|3611.5|3610|1306
1626942880000|2021-07-22 08:34:40|3611||3611||3611||3610.5||30
1626942890000|2021-07-22 08:34:50|||||||||92
1626942900000|2021-07-22 08:35:00|3611.5|3610.5|3612.5|3612|3613|3612|3611.5|3610.5|1498
1626942910000|2021-07-22 08:35:10|3612|3611.5|3612|3611.5|3612.5|3611.5|3612|3611.5|1111
1626942920000|2021-07-22 08:35:20|3612.5||3612||3612.5||3612||5754
1626942930000|2021-07-22 08:35:30|3612.5|3612|3613.5|3613|3613.5|3613|3612|3612|4605
1626942940000|2021-07-22 08:35:40|3614|3613.5|3614.5|3613.5|3615|3614|3614|3613.5|2353
1626942950000|2021-07-22 08:35:50|3615|3614|3614|3613.5|3615|3614|3614|3613|3889
1626942960000|2021-07-22 08:36:00|3614.5|3614|3614|3613|3614.5|3614|3614|3613|715
1626942970000|2021-07-22 08:36:10|3613.5|3612.5|3612|3611.5|3613.5|3612.5|3611.5|3610.5|2506
1626942980000|2021-07-22 08:36:20|3612.5|3612|3612|3611|3613|3612|3612|3611|291
1626942990000|2021-07-22 08:36:30|3612.5|3611.5|3613|3612.5|3613|3612.5|3612.5|3611.5|825
1626943010000|2021-07-22 08:36:50||3612||3612||3612||3612|30
1626943020000|2021-07-22 08:37:00|3612.5|3611.5|3612|3611|3612.5|3611.5|3612|3610.5|568
1626943040000|2021-07-22 08:37:20|3611.5|3610.5|3611|3610|3611.5|3610.5|3610.5|3610|570
1626943050000|2021-07-22 08:37:30|3610.5|3610.5|3610.5|3609.5|3610.5|3610.5|3610.5|3609.5|134
1626943060000|2021-07-22 08:37:40|||||||||150
1626943070000|2021-07-22 08:37:50||3609||3609||3610||3609|211
1626943080000|2021-07-22 08:38:00|3610|3610|3609.5|3608.5|3610|3610|3609.5|3608.5|277
1626943090000|2021-07-22 08:38:10|3609|3608|3609|3608|3609|3608|3609|3608|68
1626943100000|2021-07-22 08:38:20|3609.5|3608.5|3610|3609.5|3610|3609.5|3609.5|3608.5|202
1626943110000|2021-07-22 08:38:30|3610.5|3609|3610.5|3609.5|3610.5|3610|3610.5|3609|479
1626943120000|2021-07-22 08:38:40|3611|3610|3611|3610|3611|3610.5|3611|3610|302
1626943130000|2021-07-22 08:38:50||3609.5||3610||3610||3609.5|0
1626943140000|2021-07-22 08:39:00|3611.5|3610.5|3611.5|3610.5|3612|3611|3611|3610|2134
1626943150000|2021-07-22 08:39:10|3611|3611|3611|3610|3611|3611|3610.5|3609.5|33
1626943160000|2021-07-22 08:39:20|||||||||1
1626943170000|2021-07-22 08:39:30|3610.5|3610.5|3611.5|3610.5|3611.5|3610.5|3610.5|3610.5|76
1626943180000|2021-07-22 08:39:40|3611|3610|3610.5|3609.5|3611|3610|3610.5|3609|190
1626943190000|2021-07-22 08:39:50|3610|3610|3609.5|3608.5|3610|3610|3609.5|3608.5|126
1626943200000|2021-07-22 08:40:00||3608||3608.5||3609||3608|0
1626943210000|2021-07-22 08:40:10|3610|3609|3611|3610.5|3611|3610.5|3609.5|3609|951
1626943220000|2021-07-22 08:40:20|||||||||20
1626943230000|2021-07-22 08:40:30|3611.5|3611|3611.5|3610.5|3611.5|3611|3611.5|3610.5|442
1626943240000|2021-07-22 08:40:40|3612|3611.5|3612.5|3612|3612.5|3612|3612|3611|569
1626943250000|2021-07-22 08:40:50|3613|3612.5|3613|3612|3613|3612.5|3613|3612|189
1626943260000|2021-07-22 08:41:00|3612.5|3611.5|3611|3610|3612.5|3612|3611|3610|681
1626943270000|2021-07-22 08:41:10|3610.5|3609.5|3610|3609.5|3610.5|3609.5|3610|3609|7
1626943280000|2021-07-22 08:41:20|3609.5|3609|3610.5|3609.5|3610.5|3609.5|3609|3608.5|559
1626943290000|2021-07-22 08:41:30|3611|3610|3611|3610.5|3611|3610.5|3610.5|3610|233
1626943300000|2021-07-22 08:41:40||3610||3610||3610||3610|1
1626943310000|2021-07-22 08:41:50|3611.5|3610.5|3611.5|3610|3611.5|3610.5|3611.5|3610|73
1626943320000|2021-07-22 08:42:00|3612.5|3610.5|3611|3610|3612.5|3611|3611|3610|2000
1626943330000|2021-07-22 08:42:10|3610.5|3609.5|3609|3608|3610.5|3609.5|3609|3608|2477
1626943340000|2021-07-22 08:42:20|||||||||56
1626943350000|2021-07-22 08:42:30|3609.5|3608.5|3607.5|3606.5|3609.5|3608.5|3607.5|3606.5|747
1626943360000|2021-07-22 08:42:40|||||||||575
1626943370000|2021-07-22 08:42:50|3607|3606|3606.5|3605.5|3607|3606|3606|3605.5|2918
1626943380000|2021-07-22 08:43:00|3607|3606|3607|3606.5|3607|3606.5|3606.5|3606|435
1626943390000|2021-07-22 08:43:10|3607.5|3607|3608|3607|3608|3607.5|3607.5|3607|626
1626943400000|2021-07-22 08:43:20|3607.5|3606.5|3608|3607.5|3608|3607.5|3607.5|3606.5|647
1626943410000|2021-07-22 08:43:30||3607||3607||3607.5||3606.5|457
1626943420000|2021-07-22 08:43:40|3608.5|3607.5|3608|3607.5|3608.5|3607.5|3608|3607.5|1197
1626943430000|2021-07-22 08:43:50|3607.5|3607|3607|3606.5|3607.5|3607|3607|3606|465
1626943440000|2021-07-22 08:44:00|3607.5|3607|3608|3607.5|3608.5|3607.5|3607.5|3607|449
1626943450000|2021-07-22 08:44:10|3608.5|3608|3609|3608|3609|3608|3608.5|3608|1813
1626943460000|2021-07-22 08:44:20|3609.5|3608.5|3610.5|3609.5|3610.5|3609.5|3609.5|3608.5|1376
1626943470000|2021-07-22 08:44:30|||||||||30
1626943480000|2021-07-22 08:44:40|3611|3610|3610|3609|3611|3610|3609|3608|1797
1626943490000|2021-07-22 08:44:50||3609.5||3609||3609.5||3609|3
1626943500000|2021-07-22 08:45:00|3609.5|3609.5|3610.5|3609.5|3610.5|3609.5|3609.5|3609.5|888
1626943510000|2021-07-22 08:45:10|3611|3610.5|3611.5|3610.5|3611.5|3610.5|3610.5|3610|3700
1626943520000|2021-07-22 08:45:20|3611||3611||3611||3611||361
1626943530000|2021-07-22 08:45:30|||||||||27
1626943540000|2021-07-22 08:45:40|3610.5|3610|3610|3609|3610.5|3610|3610|3609|642
1626943550000|2021-07-22 08:45:50|3610.5|3609.5|3610.5|3610|3611|3610.5|3610.5|3609.5|577
1626943560000|2021-07-22 08:46:00|3611|3610.5|3612|3611.5|3612|3611.5|3611|3610.5|944
1626943570000|2021-07-22 08:46:10|3612.5|3612|3613.5|3612.5|3613.5|3613|3612.5|3612|675
1626943580000|2021-07-22 08:46:20|3614|3613|3614|3613.5|3615|3614|3614|3613|830
1626943590000|2021-07-22 08:46:30|3613.5|3613|3613|3612.5|3613.5|3613|3613|3612.5|445
1626943600000|2021-07-22 08:46:40|||||||||323
1626943610000|2021-07-22 08:46:50|3612.5|3612|3612.5|3611.5|3613|3612|3611.5|3611|2474
1626943620000|2021-07-22 08:47:00|3612|3611|3611|3610|3612.5|3611.5|3611|3610|2914
1626943630000|2021-07-22 08:47:10|3610.5|3609.5|3610|3609.5|3610.5|3609.5|3610|3609.5|373
1626943640000|2021-07-22 08:47:20||3609||3609||3609||3608.5|171
1626943650000|2021-07-22 08:47:30||3608.5||3609||3609||3608.5|0
1626943660000|2021-07-22 08:47:40|3609|3608.5|3608.5|3608|3609|3608.5|3608.5|3608|932
1626943670000|2021-07-22 08:47:50|3609|3608.5|3608.5|3607.5|3609|3608.5|3608.5|3607.5|622
1626943680000|2021-07-22 08:48:00|3608|3607|3608|3607.5|3608.5|3607.5|3607.5|3607|582
1626943690000|2021-07-22 08:48:10|3608.5|3608|3610|3609|3610|3609.5|3608.5|3608|1874
1626943700000|2021-07-22 08:48:20|3609.5|3608.5|3609.5|3609|3609.5|3609|3609.5|3608.5|310
1626943710000|2021-07-22 08:48:30|3609|3608.5|3609|3608|3609|3608.5|3609|3608|743
1626943720000|2021-07-22 08:48:40|3608.5|3608.5|3608|3607|3608.5|3608.5|3608|3607|186
1626943730000|2021-07-22 08:48:50|3607.5|3606.5|3606.5|3605.5|3607.5|3606.5|3606.5|3605.5|310
1626943740000|2021-07-22 08:49:00|3607|3605|3607|3606|3607.5|3607|3606.5|3605|1520
1626943750000|2021-07-22 08:49:10|3607.5|3606.5|3607.5|3607|3607.5|3607|3607.5|3606.5|668
1626943760000|2021-07-22 08:49:20|3608|3607.5|3610|3609.5|3610|3609.5|3608|3607|816
1626943770000|2021-07-22 08:49:30|3610.5|3609|3609|3608.5|3610.5|3609|3608.5|3608|1973
1626943780000|2021-07-22 08:49:40|3609.5|3608|3609.5|3608.5|3609.5|3608.5|3609.5|3608|238
1626943790000|2021-07-22 08:49:50|||||||||10
1626943800000|2021-07-22 08:50:00|3610|3609|3610.5|3609.5|3610.5|3610|3610|3609|520
1626943810000|2021-07-22 08:50:10|3610||3610||3610||3610||84
1626943820000|2021-07-22 08:50:20|3609.5|3609|3609.5|3608.5|3609.5|3609|3609|3608|1955
1626943830000|2021-07-22 08:50:30|3609|3609|3608.5|3607|3609|3609|3608.5|3607|802
1626943840000|2021-07-22 08:50:40|3608|3606.5|3607|3606|3608|3606.5|3607|3606|0
1626943850000|2021-07-22 08:50:50|||||||||7
1626943860000|2021-07-22 08:51:00|3606.5|3605.5|3606|3605|3606.5|3605.5|3606|3605|435
1626943870000|2021-07-22 08:51:10|3606.5|3605.5|3607|3606|3607|3606|3605|3604.5|1552
1626943880000|2021-07-22 08:51:20|3607.5|3606.5|3607|3606.5|3607.5|3606.5|3607|3606|743
1626943890000|2021-07-22 08:51:30|3607.5|3606|3607|3606|3607.5|3606.5|3606.5|3605.5|2715
1626943900000|2021-07-22 08:51:40||3606.5||3606||3606.5||3606|5
1626943910000|2021-07-22 08:51:50|3606.5|3605.5|3605.5|3604|3606.5|3605.5|3605.5|3604|618
1626943920000|2021-07-22 08:52:00|3605|3603.5|3604.5|3603.5|3605|3603.5|3604.5|3603.5|0
1626943930000|2021-07-22 08:52:10|3604|3604|3604.5|3603.5|3604.5|3604|3604|3603|288
1626943940000|2021-07-22 08:52:20||3604||3603.5||3604||3603.5|110
1626943950000|2021-07-22 08:52:30||3604||3604||3604||3604|8
1626943960000|2021-07-22 08:52:40|3604|3603.5|3604|3603.5|3604|3603.5|3604|3603.5|618
1626943970000|2021-07-22 08:52:50|3604.5|3604|3605|3604|3605|3604|3604.5|3604|1799
1626943980000|2021-07-22 08:53:00|3604.5||3605||3605||3604.5||537
1626943990000|2021-07-22 08:53:10|3604.5||3605||3605||3604.5||315
1626944000000|2021-07-22 08:53:20|3604|3603.5|3604|3603.5|3604|3603.5|3604|3603.5|206
1626944010000|2021-07-22 08:53:30|3603.5|3603|3603|3602|3603.5|3603|3603|3602|295
1626944020000|2021-07-22 08:53:40|3602.5||3603||3603||3602.5||195
1626944030000|2021-07-22 08:53:50|3602.5|3602.5|3603|3602.5|3603|3602.5|3602.5|3602.5|236
1626944040000|2021-07-22 08:54:00|3602.5|3602|3602.5|3602|3602.5|3602|3602.5|3602|358
1626944050000|2021-07-22 08:54:10|3603|3602.5|3603.5|3603|3603.5|3603|3603|3602.5|1360
1626944060000|2021-07-22 08:54:20||3602.5||3602||3602.5||3602|164
1626944070000|2021-07-22 08:54:30|3603|3601.5|3602.5|3602|3603|3602|3602|3601.5|650
1626944080000|2021-07-22 08:54:40|3603|3602.5|3603.5|3603|3603.5|3603|3603|3602.5|514
1626944090000|2021-07-22 08:54:50|3603|3602.5|3603.5|3602.5|3603.5|3602.5|3603|3602|501
1626944100000|2021-07-22 08:55:00|3604|3603|3604|3603.5|3604|3603.5|3604|3603|1334
1626944110000|2021-07-22 08:55:10|3603.5|3603|3603.5|3603|3604|3603|3603.5|3602.5|214
1626944120000|2021-07-22 08:55:20|3604||3603.5||3604||3603.5||187
1626944130000|2021-07-22 08:55:30||3602.5||3603||3603||3602.5|495
1626944140000|2021-07-22 08:55:40|3604|3603.5|3604.5|3604|3604.5|3604|3604|3603|2522
1626944150000|2021-07-22 08:55:50|3605|3603.5|3605|3604.5|3605|3604.5|3605|3603.5|1831
1626944160000|2021-07-22 08:56:00|3604.5|3604|3604.5|3603.5|3604.5|3604|3604.5|3603.5|203
1626944170000|2021-07-22 08:56:10|3605|3604|3605|3604.5|3605|3604.5|3605|3604|184
1626944180000|2021-07-22 08:56:20|3605.5|3605|3606|3605.5|3606|3605.5|3605.5|3605|1138
1626944190000|2021-07-22 08:56:30|3605.5|3605|3605|3604|3605.5|3605|3604.5|3604|1082
1626944200000|2021-07-22 08:56:40||3603.5||3603.5||3604||3603.5|0
1626944210000|2021-07-22 08:56:50||3604||3603.5||3604||3603.5|31
1626944220000|2021-07-22 08:57:00|3605.5|3604|3606|3605|3606|3605|3605.5|3604|235
1626944230000|2021-07-22 08:57:10|3606.5|3605.5|3608|3607.5|3608|3607.5|3606.5|3605.5|594
1626944240000|2021-07-22 08:57:20|3607.5|3607|3607.5|3606.5|3607.5|3607.5|3607|3606.5|49
1626944250000|2021-07-22 08:57:30|3608|3607|3608|3606.5|3608|3607.5|3607.5|3606.5|1844
1626944260000|2021-07-22 08:57:40||3607||3607||3607.5||3607|846
1626944270000|2021-07-22 08:57:50||3607.5||3607||3607.5||3607|163
1626944280000|2021-07-22 08:58:00|3608.5|3607.5|3608.5|3607.5|3608.5|3607.5|3608|3607.5|695
1626944290000|2021-07-22 08:58:10||3608||3608||3608||3608|0
1626944300000|2021-07-22 08:58:20|3609|3608.5|3609|3608|3610|3609|3609|3608|383
1626944310000|2021-07-22 08:58:30|3608.5|3608.5|3609.5|3608.5|3609.5|3608.5|3608.5|3608|356
1626944320000|2021-07-22 08:58:40|||||||||246
1626944330000|2021-07-22 08:58:50|3610|3609|3608.5|3608|3610.5|3609.5|3608.5|3608|8867
1626944340000|2021-07-22 08:59:00|3609|3608.5|3609.5|3608.5|3609.5|3608.5|3609|3608.5|105
1626944350000|2021-07-22 08:59:10|3609|3608|3609|3608|3609|3608|3609|3608|391
1626944380000|2021-07-22 08:59:40||3608.5||3608.5||3608.5||3608.5|372
1626944390000|2021-07-22 08:59:50|||||||||147
1626944400000|2021-07-22 09:00:00|3609.5|3609|3610|3608.5|3610|3609.5|3609|3608.5|2346
1626944410000|2021-07-22 09:00:10|3609.5||3609.5||3609.5||3609.5||0
1626944420000|2021-07-22 09:00:20|3609|3609|3609|3608.5|3609|3609|3609|3608.5|542
1626944430000|2021-07-22 09:00:30|3608.5|3608|3608.5|3608|3609|3608.5|3608.5|3607.5|927
1626944440000|2021-07-22 09:00:40|3608|3607.5|3607.5|3606.5|3608|3607.5|3607|3606|1803
1626944450000|2021-07-22 09:00:50|3607|3607|3608|3607.5|3608|3607.5|3607|3607|827
1626944460000|2021-07-22 09:01:00|3608.5|3608|3608.5|3608|3608.5|3608|3608.5|3608|378
1626944470000|2021-07-22 09:01:10|3609|3608.5|3610.5|3609.5|3610.5|3610|3609|3608.5|6216
1626944480000|2021-07-22 09:01:20|3611|3610|3611.5|3611|3611.5|3611|3611|3610|1646
1626944490000|2021-07-22 09:01:30|3612|3611.5|3612|3611.5|3612|3611.5|3612|3611.5|406
1626944500000|2021-07-22 09:01:40|3611.5|3611|3611.5|3611|3612|3611.5|3611.5|3611|2119
1626944520000|2021-07-22 09:02:00|3611|3610.5|3611|3610|3611.5|3610.5|3611|3610|661
1626944530000|2021-07-22 09:02:10|3610.5|3609.5|3610|3609.5|3610.5|3610|3610|3609|0
1626944540000|2021-07-22 09:02:20|||||||||87
1626944550000|2021-07-22 09:02:30|3609.5|3609|3609|3608|3609.5|3609|3609|3608|110
1626944560000|2021-07-22 09:02:40|3608.5|3607.5|3608.5|3608|3608.5|3608|3608.5|3607.5|227
1626944570000|2021-07-22 09:02:50||3607.5||3607.5||3607.5||3607.5|201
1626944580000|2021-07-22 09:03:00||3608||3608||3608||3607.5|627
1626944590000|2021-07-22 09:03:10|3608|3607.5|3608.5|3608|3608.5|3608|3607.5|3606.5|2469
1626944600000|2021-07-22 09:03:20||3607.5||3607.5||3608||3607.5|713
1626944610000|2021-07-22 09:03:30|3609|3608|3609|3608|3609|3608.5|3609|3607.5|536
1626944620000|2021-07-22 09:03:40|3609.5|3608.5|3609.5|3608.5|3609.5|3609|3609.5|3608|917
1626944630000|2021-07-22 09:03:50|3609|3608|3608.5|3608|3609|3608|3608.5|3607.5|1554
1626944640000|2021-07-22 09:04:00|3609|3607.5|3609|3608|3609|3608.5|3609|3607.5|884
1626944650000|2021-07-22 09:04:10|3608.5|3607.5|3607.5|3606.5|3608.5|3607.5|3607.5|3606.5|1239
1626944660000|2021-07-22 09:04:20|3607|3606|3606|3605.5|3607|3606|3606|3605|460
1626944700000|2021-07-22 09:05:00|3605.5|3605|3605.5|3605|3606|3605.5|3604.5|3604|4834
1626944710000|2021-07-22 09:05:10|||||||||197
1626944720000|2021-07-22 09:05:20|3606|3605.5|3607|3606.5|3607.5|3606.5|3606|3605.5|2671
1626944730000|2021-07-22 09:05:30|3607.5|3607|3607.5|3607|3607.5|3607|3607.5|3607|427
1626944740000|2021-07-22 09:05:40|3607|3606.5|3607|3606|3607|3606.5|3607|3606|1419
1626944750000|2021-07-22 09:05:50|3606.5||3606.5||3607||3606.5||3
1626944760000|2021-07-22 09:06:00|3607|3606.5|3607|3606|3607|3606.5|3607|3606|673
1626944770000|2021-07-22 09:06:10|3607.5|3606.5|3606|3605.5|3607.5|3606.5|3606|3605|1785
1626944780000|2021-07-22 09:06:20|3605.5|3605|3606|3605|3606|3605|3605.5|3604.5|1425
1626944790000|2021-07-22 09:06:30|3606.5|3605.5|3606|3605|3606.5|3606|3606|3605|1912
1626944800000|2021-07-22 09:06:40|||||||||100
1626944810000|2021-07-22 09:06:50|3605.5|3604.5|3605.5|3605|3606|3605|3605|3604.5|3491
1626944820000|2021-07-22 09:07:00|3606.5|3605.5|3606|3605|3606.5|3605.5|3606|3605|1723
1626944830000|2021-07-22 09:07:10|3605.5||3605.5||3605.5||3605.5||0
1626944840000|2021-07-22 09:07:20|3605|3604.5|3605|3604.5|3605|3604.5|3605|3604.5|714
1626944850000|2021-07-22 09:07:30|3605.5|3605|3604.5|3604|3606|3605.5|3604|3603.5|2185
1626944860000|2021-07-22 09:07:40|3605|3604.5|3605|3604|3605|3604.5|3605|3604|86
1626944870000|2021-07-22 09:07:50|3605.5|3604.5|3606|3605.5|3606|3605.5|3605.5|3604.5|339
1626944880000|2021-07-22 09:08:00|3606.5|3606|3606|3605|3607|3606|3606|3605|520
1626944890000|2021-07-22 09:08:10||3605.5||3605.5||3605.5||3605.5|0
1626944910000|2021-07-22 09:08:30|3605.5|3605|3606|3605|3606.5|3606|3605.5|3604.5|1548
1626944920000|2021-07-22 09:08:40|3605.5|3604.5|3605|3604|3605.5|3604.5|3605|3604|154
1626944930000|2021-07-22 09:08:50|3605.5|3604.5|3605|3604.5|3605.5|3605|3605|3604.5|901
1626944940000|2021-07-22 09:09:00|3605.5|3605|3604.5|3604|3605.5|3605|3604.5|3603.5|2893
1626944950000|2021-07-22 09:09:10||3603.5||3603.5||3603.5||3603.5|0
1626944960000|2021-07-22 09:09:20|3604|3603|3604|3603.5|3604|3603.5|3603.5|3603|33
1626944970000|2021-07-22 09:09:30|3604.5|3604|3602.5|3602|3604.5|3604|3602.5|3602|2727
1626944980000|2021-07-22 09:09:40|3603||3602.5||3603||3602.5||367
1626944990000|2021-07-22 09:09:50|||||||||30
1626945000000|2021-07-22 09:10:00|||||||||690
1626945010000|2021-07-22 09:10:10|3602|3601.5|3601.5|3601|3602|3602|3601.5|3601|2114
1626945020000|2021-07-22 09:10:20|3602.5|3601.5|3602|3601|3602.5|3601.5|3601.5|3600.5|4182
1626945030000|2021-07-22 09:10:30|3602.5|3601.5|3601|3600|3602.5|3601.5|3600.5|3600|2311
1626945040000|2021-07-22 09:10:40|3600.5|3599.5|3600|3599|3600.5|3599.5|3600|3599|1743
1626945050000|2021-07-22 09:10:50|3599.5|3598.5|3600|3599|3600|3599|3599.5|3598.5|1577
1626945070000|2021-07-22 09:11:10|||||||||164
1626945080000|2021-07-22 09:11:20||3599.5||3599||3599.5||3599|817
1626945090000|2021-07-22 09:11:30|3600.5|3599.5|3601.5|3600.5|3601.5|3600.5|3600.5|3599.5|1727
1626945100000|2021-07-22 09:11:40|3601||3601||3601||3601||0
1626945110000|2021-07-22 09:11:50|3601.5|3601|3601|3600.5|3602|3601|3601|3600.5|2362
1626945120000|2021-07-22 09:12:00|3601.5|3601|3602.5|3602|3602.5|3602|3601.5|3601|646
1626945130000|2021-07-22 09:12:10|3602|3601.5|3602|3601.5|3602|3601.5|3602|3601.5|0
1626945140000|2021-07-22 09:12:20|3601.5|3601|3601|3600|3601.5|3601|3601|3600|696
1626945150000|2021-07-22 09:12:30|||||||||163
1626945160000|2021-07-22 09:12:40|3600.5|3600.5|3601|3600.5|3601|3600.5|3600.5|3600.5|183
1626945170000|2021-07-22 09:12:50|3601.5|3601|3601.5|3601|3601.5|3601|3601.5|3600.5|852
1626945180000|2021-07-22 09:13:00||3600.5||3600.5||3600.5||3600.5|0
1626945190000|2021-07-22 09:13:10||3600||3600.5||3600.5||3600|0
1626945210000|2021-07-22 09:13:30|3601||3601||3601.5||3601||269
1626945220000|2021-07-22 09:13:40|3601.5|3601|3602|3601|3602|3601.5|3601|3601|1963
1626945230000|2021-07-22 09:13:50|3601.5|3600.5|3601|3600.5|3601.5|3601|3601|3600.5|34
1626945240000|2021-07-22 09:14:00|3601.5||3601||3601.5||3601||713
1626945250000|2021-07-22 09:14:10|3601.5|3601|3601.5|3600.5|3601.5|3601|3601.5|3600.5|110
1626945260000|2021-07-22 09:14:20|||||||||28
1626945270000|2021-07-22 09:14:30||3601||3601||3601||3601|44
1626945280000|2021-07-22 09:14:40|3601|3600.5|3601|3600|3601|3600.5|3601|3600|159
1626945290000|2021-07-22 09:14:50|3600.5|3600.5|3601|3600.5|3601|3600.5|3600.5|3600.5|2631
1626945300000|2021-07-22 09:15:00||3600||3600||3600||3600|2612
1626945310000|2021-07-22 09:15:10|3600.5||3600.5||3600.5||3600.5||5
1626945320000|2021-07-22 09:15:20|||||||||71
1626945330000|2021-07-22 09:15:30|3601|3600.5|3603.5|3602.5|3603.5|3602.5|3601|3600.5|2472
1626945340000|2021-07-22 09:15:40|3603||3603||3603.5||3603||16
1626945360000|2021-07-22 09:16:00|3603.5|3603|3605|3604.5|3605|3604.5|3603.5|3603|1520
1626945370000|2021-07-22 09:16:10|3605.5|3605|3604.5|3604|3605.5|3605|3604.5|3604|372
1626945380000|2021-07-22 09:16:20|3605|3604.5|3605.5|3604.5|3605.5|3604.5|3605|3604.5|50
1626945390000|2021-07-22 09:16:30|3605|3604|3605|3604.5|3605|3604.5|3605|3604|500
1626945400000|2021-07-22 09:16:40|3604.5|3604|3604.5|3604|3604.5|3604|3604.5|3604|1837
1626945410000|2021-07-22 09:16:50||3603.5||3603.5||3603.5||3603.5|391
1626945420000|2021-07-22 09:17:00|3604||3604||3604||3604||1
1626945430000|2021-07-22 09:17:10|3604.5|3604|3605|3604.5|3605.5|3604.5|3604.5|3604|2359
1626945440000|2021-07-22 09:17:20|3604.5|3604|3604.5|3603.5|3604.5|3604|3604.5|3603.5|388
1626945450000|2021-07-22 09:17:30|3604||3604||3604||3604||51
1626945470000|2021-07-22 09:17:50|3604.5|3604|3604.5|3604|3604.5|3604|3604.5|3603.5|6
1626945480000|2021-07-22 09:18:00|3605|3604.5|3605|3604.5|3605|3604.5|3605|3604.5|539
1626945490000|2021-07-22 09:18:10|||||||||29
1626945500000|2021-07-22 09:18:20|3605.5|3605|3606|3605.5|3606|3605.5|3605.5|3605|1154
1626945510000|2021-07-22 09:18:30|3606.5|3606|3606.5|3606|3607|3606|3606.5|3606|927
1626945520000|2021-07-22 09:18:40|3606|3605.5|3609|3608|3609|3608|3606|3605|15548
1626945530000|2021-07-22 09:18:50|3608.5|3608.5|3610|3609|3610.5|3610|3608.5|3608.5|4863
1626945540000|2021-07-22 09:19:00|3609.5|3608.5|3609|3608|3609.5|3608.5|3609|3608|718
1626945550000|2021-07-22 09:19:10|3609.5|3608.5|3609.5|3608.5|3610|3609|3609.5|3608.5|1419
1626945560000|2021-07-22 09:19:20|3609|3608|3609.5|3609|3609.5|3609|3609|3608|556
1626945570000|2021-07-22 09:19:30|3609|3608.5|3610.5|3610|3610.5|3610|3609|3608.5|2660
1626945580000|2021-07-22 09:19:40|||||||||200
1626945590000|2021-07-22 09:19:50||3609.5||3610||3610||3609.5|572
1626945600000|2021-07-22 09:20:00|3611|3609.5|3611|3610|3611|3610.5|3611|3609.5|1031
1626945630000|2021-07-22 09:20:30|3610.5|3609.5|3610.5|3610|3610.5|3610|3610.5|3609|3760
1626945640000|2021-07-22 09:20:40||3609.5||3610||3610||3609.5|877
1626945650000|2021-07-22 09:20:50|3610|3609.5|3608.5|3607.5|3610|3610|3608.5|3607.5|16402
1626945660000|2021-07-22 09:21:00|3608|3607|3607|3606.5|3608|3607|3607|3606.5|1370
1626945670000|2021-07-22 09:21:10|3607.5||3607.5||3607.5||3607.5||0
1626945680000|2021-07-22 09:21:20|3607||3607||3607||3607||114
1626945690000|2021-07-22 09:21:30||3606||3606||3606||3606|69
1626945710000|2021-07-22 09:21:50|3607.5|3606.5|3607.5|3607|3608|3607|3607.5|3606.5|250
1626945720000|2021-07-22 09:22:00|3608|3606.5|3609.5|3608.5|3609.5|3608.5|3607.5|3606.5|1160
1626945730000|2021-07-22 09:22:10|3609|3609|3609.5|3609|3609.5|3609|3609|3609|296
1626945740000|2021-07-22 09:22:20|3609|3608.5|3608.5|3607.5|3609|3608.5|3608.5|3607.5|10
1626945750000|2021-07-22 09:22:30|3609|3608|3609|3608|3609|3608|3609|3608|987
1626945760000|2021-07-22 09:22:40||3607.5||3608||3608||3607.5|0
1626945770000|2021-07-22 09:22:50|3608.5|3607.5|3608.5|3608|3608.5|3608|3608.5|3607.5|0
1626945780000|2021-07-22 09:23:00|||||||||284
1626945790000|2021-07-22 09:23:10|3609||3608.5||3609||3608.5||276
1626945800000|2021-07-22 09:23:20|3609||3609||3609||3609||102
1626945810000|2021-07-22 09:23:30|3609.5|3608.5|3609|3608.5|3609.5|3608.5|3609|3608.5|1040
1626945820000|2021-07-22 09:23:40|3609.5|3608|3609.5|3609|3609.5|3609|3609|3608|462
1626945830000|2021-07-22 09:23:50|3610||3609.5||3610||3609.5||1397
1626945840000|2021-07-22 09:24:00||3608.5||3608.5||3609||3608.5|224
1626945860000|2021-07-22 09:24:20|3609|3609|3607.5|3606.5|3609|3609|3607.5|3606.5|359
1626945870000|2021-07-22 09:24:30|3607|3606|3606|3605|3607|3606|3606|3605|10
1626945880000|2021-07-22 09:24:40||3605.5||3605.5||3605.5||3605.5|0
1626945890000|2021-07-22 09:24:50|3606.5|3606|3606.5|3605.5|3606.5|3606|3606|3605.5|579
1626945900000|2021-07-22 09:25:00|3606|3605|3605.5|3605|3606|3605|3605.5|3605|0
1626945910000|2021-07-22 09:25:10|3606|3605.5|3606|3605.5|3606|3605.5|3606|3605.5|320
1626945920000|2021-07-22 09:25:20|3606.5|3605|3606|3605.5|3606.5|3605.5|3606|3605|313
1626945930000|2021-07-22 09:25:30|3606.5|3606|3607|3606|3607|3606|3606.5|3605.5|975
1626945940000|2021-07-22 09:25:40|||||||||13
1626945960000|2021-07-22 09:26:00|3606.5|3605.5|3604|3603|3606.5|3605.5|3604|3603|2954
1626945970000|2021-07-22 09:26:10|3604.5|3603.5|3604.5|3603.5|3604.5|3603.5|3604.5|3603.5|0
1626945980000|2021-07-22 09:26:20|3605|3603|3605|3604.5|3605|3604.5|3605|3603|1623
1626945990000|2021-07-22 09:26:30||3604||3604||3604.5||3604|506
1626946000000|2021-07-22 09:26:40|||||||||268
1626946010000|2021-07-22 09:26:50|3604.5|3603.5|3604.5|3603.5|3604.5|3604|3604|3603.5|921
1626946020000|2021-07-22 09:27:00|3605|3604|3606|3605.5|3606.5|3605.5|3605|3604|883
1626946030000|2021-07-22 09:27:10|3606.5||3606.5||3606.5||3606.5||279
1626946040000|2021-07-22 09:27:20|3606||3606.5||3606.5||3606||335
1626946050000|2021-07-22 09:27:30|3606|3605|3605.5|3604.5|3606|3605|3605.5|3604.5|616
1626946060000|2021-07-22 09:27:40||3605||3605||3605||3605|1400
1626946080000|2021-07-22 09:28:00|3605|3604.5|3605|3604|3605|3604.5|3605|3604|0
1626946090000|2021-07-22 09:28:10|3605.5|3604.5|3605.5|3604.5|3605.5|3604.5|3605.5|3604.5|189
1626946100000|2021-07-22 09:28:20|||||||||13
1626946110000|2021-07-22 09:28:30||3605||3604.5||3605||3604|218
1626946120000|2021-07-22 09:28:40||3604||3604.5||3604.5||3604|0
1626946160000|2021-07-22 09:29:20|||||||||2
1626946170000|2021-07-22 09:29:30|3605||3605.5||3605.5||3605||0
1626946180000|2021-07-22 09:29:40|3606|3605|3606.5|3605.5|3606.5|3605.5|3606|3605|1592
1626946190000|2021-07-22 09:29:50|3606|3605|3606|3605|3606|3605.5|3606|3605|118
1626946210000|2021-07-22 09:30:10||3605.5||3605||3605.5||3605|107
1626946230000|2021-07-22 09:30:30|||||||||25
1626946240000|2021-07-22 09:30:40|3605.5|3604.5|3605|3604|3605.5|3604.5|3605|3604|241
1626946250000|2021-07-22 09:30:50|3604.5|3603.5|3604|3603|3604.5|3603.5|3604|3603|1311
1626946260000|2021-07-22 09:31:00|3603.5|3603.5|3603.5|3603|3604.5|3603.5|3603|3602|7597
1626946270000|2021-07-22 09:31:10|3603|3602.5|3603.5|3602.5|3604|3603|3603|3602.5|672
1626946280000|2021-07-22 09:31:20|3604|3603|3603.5|3602.5|3604|3603|3603.5|3602.5|516
1626946290000|2021-07-22 09:31:30|3602.5|3602|3602.5|3602|3602.5|3602.5|3602.5|3602|1419
1626946300000|2021-07-22 09:31:40|3603|3602.5|3603|3602.5|3603|3602.5|3603|3602.5|312
1626946310000|2021-07-22 09:31:50||3602||3602.5||3602.5||3602|547
1626946320000|2021-07-22 09:32:00|3603.5|3603|3604.5|3603.5|3604.5|3604|3603|3602.5|5131
1626946330000|2021-07-22 09:32:10|3605|3604|3606.5|3605.5|3607|3606.5|3605|3604|2949
1626946340000|2021-07-22 09:32:20|3606|3605|3605.5|3604.5|3606|3605|3605.5|3604.5|74
1626946360000|2021-07-22 09:32:40|3606|3605|3606|3605|3606|3605.5|3606|3605|308
1626946370000|2021-07-22 09:32:50||3605.5||3605.5||3605.5||3605.5|75
1626946380000|2021-07-22 09:33:00|||||||||28
1626946390000|2021-07-22 09:33:10|3606.5|3606|3606.5|3606|3606.5|3606|3606.5|3606|387
1626946400000|2021-07-22 09:33:20||3605.5||3605.5||3605.5||3605.5|44
1626946430000|2021-07-22 09:33:50|3607|3606|3606.5|3606|3607|3606|3606.5|3605.5|561
1626946440000|2021-07-22 09:34:00|3606|3605.5|3606.5|3605.5|3606.5|3605.5|3606|3605.5|12
1626946450000|2021-07-22 09:34:10|3607|3606|3607|3606.5|3607.5|3606.5|3607|3606|1131
1626946470000|2021-07-22 09:34:30|3607.5|3607|3607.5|3606.5|3607.5|3607|3607.5|3606.5|507
1626946480000|2021-07-22 09:34:40|3607|3606|3606.5|3605.5|3607|3606|3606.5|3605.5|345
1626946490000|2021-07-22 09:34:50|3606|3605|3605.5|3605|3606|3605|3605.5|3604.5|815
1626946500000|2021-07-22 09:35:00|3605|3604.5|3605|3604.5|3605|3604.5|3605|3604|8
1626946510000|2021-07-22 09:35:10|||||||||62
1626946520000|2021-07-22 09:35:20|3605.5|3605|3605.5|3605|3605.5|3605|3605.5|3605|557
1626946530000|2021-07-22 09:35:30|3606|3605.5|3607.5|3606.5|3607.5|3606.5|3606|3605|1534
1626946540000|2021-07-22 09:35:40|3608|3607|3608|3607.5|3608.5|3607.5|3608|3607|377
1626946550000|2021-07-22 09:35:50|||||||||117
1626946560000|2021-07-22 09:36:00|3608.5|3607|3608.5|3607.5|3608.5|3607.5|3608.5|3607|1022
1626946570000|2021-07-22 09:36:10|3609|3608|3609.5|3608.5|3609.5|3609|3609|3608|669
1626946590000|2021-07-22 09:36:30|3609|3609|3610|3609|3610|3609|3609|3609|729
1626946600000|2021-07-22 09:36:40|3610.5|3609.5|3610|3609.5|3610.5|3610|3610|3609.5|589
1626946610000|2021-07-22 09:36:50|3610.5||3610.5||3610.5||3610||279
1626946620000|2021-07-22 09:37:00|3610||3610||3610||3610||0
1626946630000|2021-07-22 09:37:10|||||||||47
1626946640000|2021-07-22 09:37:20||3609||3609||3609.5||3609|446
1626946650000|2021-07-22 09:37:30|3610.5|3609.5|3610.5|3610|3610.5|3610|3610.5|3609|295
1626946660000|2021-07-22 09:37:40|3611|3610.5|3610.5|3610|3611|3610.5|3610.5|3610|550
1626946670000|2021-07-22 09:37:50|3611|3610.5|3611|3610.5|3611|3610.5|3611|3610.5|112
1626946680000|2021-07-22 09:38:00|3611.5|3611|3611.5|3610.5|3612|3611|3611.5|3610.5|148
1626946690000|2021-07-22 09:38:10|3611|3611|3611|3610.5|3611|3611|3611|3610.5|27
1626946700000|2021-07-22 09:38:20|||||||||63
1626946710000|2021-07-22 09:38:30|3611.5|3611|3612|3611.5|3612|3611.5|3611.5|3610.5|1283
1626946720000|2021-07-22 09:38:40|||||||||384
1626946740000|2021-07-22 09:39:00|3612.5|3612|3613|3612|3613|3612.5|3612.5|3612|814
1626946750000|2021-07-22 09:39:10|3613.5|3612.5|3613.5|3612.5|3613.5|3613|3613.5|3612.5|578
1626946760000|2021-07-22 09:39:20|3613|3612|3613|3612|3613|3612|3613|3612|0
1626946770000|2021-07-22 09:39:30|||||||||114
1626946780000|2021-07-22 09:39:40|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|473
1626946790000|2021-07-22 09:39:50|3612|3611|3612|3610.5|3612|3611|3612|3610.5|266
1626946800000|2021-07-22 09:40:00|3611.5|3610|3611.5|3610.5|3611.5|3610.5|3611.5|3610|0
1626946810000|2021-07-22 09:40:10|3611|3610|3610.5|3609.5|3611|3610|3610.5|3609.5|707
1626946820000|2021-07-22 09:40:20|3610|3609|3609.5|3608.5|3610|3609.5|3609|3608|111
1626946830000|2021-07-22 09:40:30|3609|3608|3609.5|3608.5|3609.5|3609|3609|3608|750
1626946840000|2021-07-22 09:40:40|3609|3608|3609|3608|3609|3608.5|3609|3608|0
1626946850000|2021-07-22 09:40:50|3608.5|3607.5|3608.5|3607.5|3608.5|3607.5|3608.5|3607.5|25
1626946880000|2021-07-22 09:41:20|3609|3608|3609.5|3608.5|3609.5|3609|3609|3608|314
1626946890000|2021-07-22 09:41:30|3610|3609|3610|3609|3610|3609.5|3610|3608.5|892
1626946900000|2021-07-22 09:41:40|3609.5||3609.5||3609.5||3609.5||112
1626946910000|2021-07-22 09:41:50|3609|3608.5|3610.5|3610|3610.5|3610|3609|3608.5|795
1626946930000|2021-07-22 09:42:10|3610|3609.5|3610|3609|3610|3609.5|3610|3609|30
1626946950000|2021-07-22 09:42:30|3609.5||3609.5||3609.5||3609.5||0
1626946960000|2021-07-22 09:42:40|||||||||30
1626946980000|2021-07-22 09:43:00|3609|3608.5|3609|3608|3609|3608.5|3609|3608|217
1626946990000|2021-07-22 09:43:10|3609.5|3608.5|3610|3609|3610|3609|3609.5|3608.5|808
1626947000000|2021-07-22 09:43:20|3609.5||3609.5||3609.5||3609.5||0
1626947010000|2021-07-22 09:43:30||3608.5||3609||3609||3608.5|216
1626947020000|2021-07-22 09:43:40|3610|3609.5|3610|3609.5|3610.5|3610|3610|3609.5|795
1626947030000|2021-07-22 09:43:50|3610.5|3609|3611|3610.5|3611|3610.5|3610|3609|1297
1626947040000|2021-07-22 09:44:00||3610||3610||3610||3610|0
1626947050000|2021-07-22 09:44:10|3610.5|3609.5|3609.5|3608.5|3610.5|3610|3609.5|3608.5|1130
1626947060000|2021-07-22 09:44:20|||||||||1
1626947070000|2021-07-22 09:44:30|3609|3608|3608.5|3608|3609|3608|3608.5|3608|0
1626947080000|2021-07-22 09:44:40|3609|3608.5|3609|3608.5|3609|3608.5|3609|3608|475
1626947090000|2021-07-22 09:44:50|3608.5|3608|3608.5|3607.5|3608.5|3608|3608|3607|30
1626947100000|2021-07-22 09:45:00|3608|3607|3607.5|3606.5|3608|3607.5|3607.5|3606.5|539
1626947110000|2021-07-22 09:45:10|3607|3606|3607|3606|3607|3606|3607|3606|0
1626947120000|2021-07-22 09:45:20|3607.5|3606.5|3608|3607|3608.5|3607.5|3607.5|3606.5|1087
1626947130000|2021-07-22 09:45:30|3608.5|3607.5|3608.5|3608|3608.5|3608|3608|3607.5|295
1626947150000|2021-07-22 09:45:50|3609|3608.5|3608.5|3607.5|3609|3608.5|3608.5|3607|385
1626947160000|2021-07-22 09:46:00||3607||3607.5||3607.5||3607|7
1626947170000|2021-07-22 09:46:10||3608||3607.5||3608||3607.5|300
1626947180000|2021-07-22 09:46:20|3608|3607|3607.5|3606.5|3608|3607.5|3607.5|3606.5|0
1626947190000|2021-07-22 09:46:30|3608|3607|3608|3607|3608|3607|3608|3607|36
1626947200000|2021-07-22 09:46:40|3608.5|3607.5|3608.5|3607.5|3608.5|3607.5|3608.5|3607.5|32
1626947210000|2021-07-22 09:46:50|3609|3608|3609|3608.5|3609|3608.5|3609|3608|690
1626947220000|2021-07-22 09:47:00|3609.5|3609|3609.5|3609|3609.5|3609|3609.5|3609|102
1626947230000|2021-07-22 09:47:10||3608.5||3608.5||3608.5||3608.5|288
1626947250000|2021-07-22 09:47:30|3609|3608|3609|3608.5|3609|3608.5|3609|3608|211
1626947260000|2021-07-22 09:47:40||3608||3608||3608||3608|28
1626947270000|2021-07-22 09:47:50|3609.5|3608.5|3609.5|3608.5|3609.5|3608.5|3609.5|3608.5|102
1626947290000|2021-07-22 09:48:10|3610|3609|3610.5|3609.5|3610.5|3609.5|3610|3609|763
1626947300000|2021-07-22 09:48:20|3611|3610|3611|3610.5|3611|3610.5|3611|3610|432
1626947310000|2021-07-22 09:48:30|3610.5|3610|3610|3609|3610.5|3610|3610|3609|554
1626947320000|2021-07-22 09:48:40|3609.5||3610||3610||3609.5||190
1626947330000|2021-07-22 09:48:50||3609.5||3609.5||3609.5||3609.5|0
1626947340000|2021-07-22 09:49:00|3610.5|3609|3610.5|3609.5|3610.5|3609.5|3610.5|3609|319
1626947360000|2021-07-22 09:49:20|3610||3610||3610||3610||0
1626947390000|2021-07-22 09:49:50|||||||||245
1626947400000|2021-07-22 09:50:00|3609.5|3609|3609.5|3609|3609.5|3609.5|3609.5|3609|142
1626947410000|2021-07-22 09:50:10|3610||3610||3610||3610||79
1626947420000|2021-07-22 09:50:20|3609.5|3608.5|3610|3609|3610|3609|3608|3607|3696
1626947440000|2021-07-22 09:50:40|3610.5|3609.5|3611|3610.5|3611|3610.5|3610.5|3609.5|1713
1626947450000|2021-07-22 09:50:50|3611.5||3611.5||3611.5||3611||129
1626947460000|2021-07-22 09:51:00|3611|3610|3611.5|3610.5|3611.5|3610.5|3610.5|3610|291
1626947470000|2021-07-22 09:51:10|3612|3611|3611.5|3610.5|3612|3611|3611.5|3610.5|136
1626947480000|2021-07-22 09:51:20|3612|3611|3612|3611|3612|3611|3612|3611|416
1626947490000|2021-07-22 09:51:30|3611.5|3611.5|3612.5|3611.5|3612.5|3612|3611.5|3611.5|326
1626947500000|2021-07-22 09:51:40|3612|3611|3611.5|3610.5|3612|3611|3611.5|3610.5|157
1626947510000|2021-07-22 09:51:50|3611|3610|3611|3610.5|3611.5|3610.5|3611|3610|318
1626947520000|2021-07-22 09:52:00|3611.5||3611.5||3611.5||3611.5||170
1626947530000|2021-07-22 09:52:10|3612|3611|3612.5|3611.5|3612.5|3611.5|3612|3611|910
1626947540000|2021-07-22 09:52:20|3612|3611|3611.5|3611|3612|3611.5|3611.5|3611|701
1626947550000|2021-07-22 09:52:30|3612||3612||3612||3612||39
1626947560000|2021-07-22 09:52:40|3612.5|3611.5|3612.5|3611.5|3612.5|3612|3612|3611|781
1626947570000|2021-07-22 09:52:50|3612|3611|3612|3611.5|3612|3611.5|3612|3611|331
1626947580000|2021-07-22 09:53:00|3611.5|3611|3611.5|3611|3612|3611|3611.5|3611|42
1626947590000|2021-07-22 09:53:10|||||||||228
1626947610000|2021-07-22 09:53:30|3612|3611.5|3612|3611|3612|3611.5|3612|3611|89
1626947620000|2021-07-22 09:53:40|3611.5||3611.5||3611.5||3611.5||0
1626947630000|2021-07-22 09:53:50|3612||3611.5||3612||3611.5||6538
1626947640000|2021-07-22 09:54:00|3611|3610.5|3611|3610.5|3611.5|3611|3611|3610|338
1626947650000|2021-07-22 09:54:10|3610.5|3610|3610.5|3610|3610.5|3610|3610.5|3610|8
1626947670000|2021-07-22 09:54:30|3611|3609.5|3610|3609.5|3611|3609.5|3610|3609.5|869
1626947680000|2021-07-22 09:54:40|3610.5||3610.5||3610.5||3610.5||746
1626947690000|2021-07-22 09:54:50|3610|3609|3610.5|3609.5|3610.5|3610|3610|3609|566
1626947700000|2021-07-22 09:55:00|3611|3610|3611|3610.5|3611|3610.5|3611|3610|385
1626947710000|2021-07-22 09:55:10|3611.5|3611|3611.5|3611|3612|3611|3611|3610.5|1521
1626947720000|2021-07-22 09:55:20|3612|3610.5|3611.5|3611|3612|3611|3611.5|3610.5|11711
1626947730000|2021-07-22 09:55:30|||||||||415
1626947740000|2021-07-22 09:55:40||3610.5||3611||3611||3610.5|197
1626947750000|2021-07-22 09:55:50|3612|3611.5|3613|3612|3613|3612|3612|3611.5|2140
1626947760000|2021-07-22 09:56:00|3613.5|3612.5|3612.5|3611.5|3613.5|3613|3612.5|3611.5|580
1626947770000|2021-07-22 09:56:10|3612|3612|3612|3611.5|3612|3612|3612|3611.5|1
1626947780000|2021-07-22 09:56:20|3612.5|3612|3612.5|3611.5|3613|3612.5|3612.5|3611.5|597
1626947810000|2021-07-22 09:56:50|||||||||67
1626947820000|2021-07-22 09:57:00|3613|3612|3612|3611.5|3613|3612.5|3612|3611.5|887
1626947830000|2021-07-22 09:57:10|3611.5|3611|3611|3610.5|3611.5|3611|3611|3610.5|401
1626947840000|2021-07-22 09:57:20|3611.5|3611|3611.5|3611|3611.5|3611|3611.5|3611|781
1626947850000|2021-07-22 09:57:30||3610.5||3610.5||3611||3610.5|152
1626947860000|2021-07-22 09:57:40|3611|3610|3611|3610|3611|3610|3611|3609.5|298
1626947870000|2021-07-22 09:57:50|3610.5|3610.5|3611|3610.5|3611|3610.5|3610.5|3610|10
1626947880000|2021-07-22 09:58:00|3610.5|3610|3610.5|3609.5|3610.5|3610|3610|3609.5|269
1626947890000|2021-07-22 09:58:10|3610|3609|3609.5|3608.5|3610|3609|3609.5|3608.5|175
1626947900000|2021-07-22 09:58:20|3610|3609|3610.5|3609.5|3610.5|3609.5|3610|3609|1214
1626947910000|2021-07-22 09:58:30|3610|3609|3610|3609.5|3610|3609.5|3610|3609|0
1626947920000|2021-07-22 09:58:40|3609.5|3609|3609|3608|3609.5|3609|3609|3608|38
1626947930000|2021-07-22 09:58:50|3608.5|3608.5|3608.5|3608|3609|3608.5|3608|3607.5|842
1626947940000|2021-07-22 09:59:00|3609|3608.5|3609|3608|3609|3608.5|3608.5|3608|521
1626947950000|2021-07-22 09:59:10|3609.5|3608.5|3609.5|3608.5|3609.5|3608.5|3608.5|3607.5|2396
1626947970000|2021-07-22 09:59:30|3609|3608|3608.5|3607.5|3609|3608.5|3607.5|3607|138
1626947980000|2021-07-22 09:59:40||3608||3608||3608||3607.5|50
1626947990000|2021-07-22 09:59:50|||||||||100
1626948000000|2021-07-22 10:00:00|3608|3607.5|3607.5|3606.5|3608|3607.5|3607.5|3606.5|217
1626948010000|2021-07-22 10:00:10|3608|3607|3608|3607|3608|3607.5|3608|3607|67
1626948030000|2021-07-22 10:00:30|||||||||33
1626948040000|2021-07-22 10:00:40||3607.5||3607.5||3607.5||3607.5|7
1626948050000|2021-07-22 10:00:50||3607||3607||3607||3607|282
1626948060000|2021-07-22 10:01:00|3608.5|3607.5|3608.5|3608|3608.5|3608|3608.5|3607.5|661
1626948070000|2021-07-22 10:01:10|3609|3608.5|3610|3609.5|3610|3609.5|3608.5|3608.5|1307
1626948080000|2021-07-22 10:01:20|3610.5||3610.5||3610.5||3610.5||180
1626948090000|2021-07-22 10:01:30||3610||3610||3610||3610|0
1626948110000|2021-07-22 10:01:50|3610|3609.5|3610|3609.5|3610|3609.5|3610|3609.5|650
1626948120000|2021-07-22 10:02:00|3610.5|3610|3611|3610.5|3611|3610.5|3610.5|3610|1241
1626948130000|2021-07-22 10:02:10||3610||3610||3610.5||3610|78
1626948140000|2021-07-22 10:02:20||3610.5||3610.5||3610.5||3610.5|0
1626948150000|2021-07-22 10:02:30|3610.5|3610|3610|3609.5|3610.5|3610|3610|3609.5|26
1626948170000|2021-07-22 10:02:50||3609||3609||3609.5||3609|249
1626948180000|2021-07-22 10:03:00|3609.5|3608.5|3610|3609.5|3610|3609.5|3609|3608.5|659
1626948190000|2021-07-22 10:03:10||3609||3609||3609||3609|309
1626948200000|2021-07-22 10:03:20||3609.5||3609.5||3609.5||3609.5|0
1626948210000|2021-07-22 10:03:30|3610.5|3610|3610.5|3610|3610.5|3610|3610.5|3610|535
1626948220000|2021-07-22 10:03:40|3610|3609.5|3610|3609|3610|3610|3610|3609|127
1626948230000|2021-07-22 10:03:50|3609.5|3609.5|3610|3609.5|3610|3609.5|3609.5|3609.5|466
1626948240000|2021-07-22 10:04:00|3610.5|3609|3612|3611|3612|3611.5|3610.5|3609|2014
1626948250000|2021-07-22 10:04:10|3611.5||3612||3612||3611.5||109
1626948260000|2021-07-22 10:04:20|3611.5|3610.5|3611.5|3611|3611.5|3611|3611.5|3610.5|74
1626948270000|2021-07-22 10:04:30|3612|3611.5|3612|3611|3612.5|3611.5|3612|3611|301
1626948280000|2021-07-22 10:04:40|3612.5|3611.5|3613|3612|3613|3612|3612.5|3611.5|234
1626948290000|2021-07-22 10:04:50||3611.5||3612||3612||3611.5|0
1626948310000|2021-07-22 10:05:10|3612.5|3611.5|3612.5|3612|3612.5|3612|3612.5|3611.5|140
1626948340000|2021-07-22 10:05:40|3613||3612.5||3613||3612.5||592
1626948350000|2021-07-22 10:05:50|3612|3611.5|3612|3611.5|3612.5|3612|3612|3611.5|913
1626948360000|2021-07-22 10:06:00|3611.5|3611|3611.5|3610.5|3612|3611.5|3611.5|3610.5|1313
1626948370000|2021-07-22 10:06:10|3611|3610|3611|3610.5|3611|3610.5|3611|3610|25
1626948380000|2021-07-22 10:06:20||3610||3610.5||3610.5||3610|20
1626948390000|2021-07-22 10:06:30|3611.5|3611|3611.5|3610.5|3611.5|3611|3611.5|3610.5|188
1626948400000|2021-07-22 10:06:40|3611|3611|3611|3610.5|3611|3611|3611|3610.5|36
1626948410000|2021-07-22 10:06:50|3610.5|3610|3610|3609.5|3610.5|3610.5|3610|3609|92
1626948420000|2021-07-22 10:07:00||3609||3609||3609||3609|542
1626948430000|2021-07-22 10:07:10|3609.5||3609.5||3609.5||3609.5||0
1626948440000|2021-07-22 10:07:20|3608.5|3608.5|3609|3608.5|3609.5|3608.5|3608.5|3607.5|645
1626948450000|2021-07-22 10:07:30|3608.5|3608|3609|3608|3609|3608.5|3608.5|3608|1550
1626948460000|2021-07-22 10:07:40|3609.5|3608.5|3609|3608.5|3609.5|3608.5|3609|3608.5|205
1626948470000|2021-07-22 10:07:50||3608||3608||3608||3608|333
1626948480000|2021-07-22 10:08:00|3608.5|3607.5|3608|3607.5|3608.5|3608|3607.5|3606.5|1599
1626948490000|2021-07-22 10:08:10|3608.5|3608|3609.5|3608.5|3609.5|3608.5|3608.5|3608|1747
1626948500000|2021-07-22 10:08:20|3609|3608|3607.5|3606.5|3609|3608|3607.5|3606.5|143
1626948530000|2021-07-22 10:08:50|3608|3607|3608|3607.5|3608|3607.5|3608|3607|275
1626948540000|2021-07-22 10:09:00|3608.5|3608|3608.5|3607.5|3609|3608.5|3608.5|3607.5|381
1626948550000|2021-07-22 10:09:10|||||||||30
1626948560000|2021-07-22 10:09:20|3608|3608|3608|3607|3608|3608|3607.5|3606.5|207
1626948570000|2021-07-22 10:09:30|3608.5|3606.5|3608.5|3608|3608.5|3608|3608|3606.5|2096
1626948580000|2021-07-22 10:09:40|3609|3608.5|3609.5|3609|3609.5|3609|3609|3608|1054
1626948600000|2021-07-22 10:10:00|3610|3609.5|3610.5|3610|3610.5|3610|3610|3609|961
1626948620000|2021-07-22 10:10:20|3610|3609.5|3610|3609|3610|3609.5|3610|3609|2
1626948630000|2021-07-22 10:10:30|||||||||100
1626948640000|2021-07-22 10:10:40|3609|3608.5|3609|3608.5|3609.5|3609|3609|3608|755
1626948650000|2021-07-22 10:10:50|3609.5|3609|3609.5|3608.5|3610|3609|3609.5|3608.5|66
1626948660000|2021-07-22 10:11:00|3610|3609|3609.5|3608.5|3610|3609|3609.5|3608.5|446
1626948670000|2021-07-22 10:11:10|3610||3609.5||3610||3609.5||0
1626948680000|2021-07-22 10:11:20|3609|3608|3608.5|3608|3609|3608|3608.5|3608|225
1626948700000|2021-07-22 10:11:40|3608|3607|3608|3607|3608|3607.5|3607.5|3606.5|1121
1626948710000|2021-07-22 10:11:50|3607.5|3606.5|3608|3607.5|3608|3607.5|3607.5|3606.5|1178
1626948720000|2021-07-22 10:12:00|3608.5|3608|3608.5|3607.5|3608.5|3608|3608|3607.5|562
1626948730000|2021-07-22 10:12:10|||||||||50
1626948760000|2021-07-22 10:12:40|3608|3608|3608.5|3608|3608.5|3608|3608|3608|55
1626948770000|2021-07-22 10:12:50|3609|3608.5|3609|3608|3609|3608.5|3609|3608|477
1626948780000|2021-07-22 10:13:00|3609.5|3608.5|3610|3609.5|3610|3609.5|3609.5|3608.5|1161
1626948790000|2021-07-22 10:13:10||3609||3609.5||3609.5||3609|23
1626948810000|2021-07-22 10:13:30|3610.5||3610.5||3610.5||3610.5||508
1626948820000|2021-07-22 10:13:40|||||||||220
1626948830000|2021-07-22 10:13:50||3610||3610||3610||3610|510
1626948840000|2021-07-22 10:14:00|3610|3609.5|3610|3609|3610.5|3609.5|3610|3609|277
1626948850000|2021-07-22 10:14:10|3610.5|3609.5|3610.5|3610|3610.5|3610|3610.5|3609.5|183
1626948860000|2021-07-22 10:14:20|3610|3609.5|3610|3609.5|3610|3609.5|3610|3609|258
1626948870000|2021-07-22 10:14:30|3611|3610.5|3610.5|3609.5|3611|3610.5|3610|3609.5|2892
1626948880000|2021-07-22 10:14:40|||||||||536
1626948890000|2021-07-22 10:14:50|3611|3610|3611|3610|3611|3610.5|3611|3610|329
1626948910000|2021-07-22 10:15:10|3610.5|3609.5|3609.5|3609|3610.5|3609.5|3609.5|3608.5|509
1626948920000|2021-07-22 10:15:20|3610|3609.5|3610|3609.5|3610|3609.5|3610|3609.5|67
1626948930000|2021-07-22 10:15:30|3609.5|3609|3609|3608|3609.5|3609|3609|3608|162
1626948940000|2021-07-22 10:15:40|||||||||129
1626948960000|2021-07-22 10:16:00|3609.5|3608.5|3609.5|3609|3609.5|3609|3609.5|3608.5|62
1626948970000|2021-07-22 10:16:10|3609|3608.5|3608|3607|3609|3608.5|3607.5|3607|1398
1626948980000|2021-07-22 10:16:20|3608.5|3607.5|3608.5|3607.5|3608.5|3607.5|3608.5|3607.5|1120
1626948990000|2021-07-22 10:16:30|3608||3608.5||3608.5||3608||196
1626949000000|2021-07-22 10:16:40|||||||||60
1626949010000|2021-07-22 10:16:50|3608|3607|3607.5|3607|3608|3607|3607.5|3607|0
1626949020000|2021-07-22 10:17:00|3608|3606.5|3607|3606.5|3608|3607|3607|3606|1150
1626949030000|2021-07-22 10:17:10|3607.5|3607|3608.5|3608|3608.5|3608|3607.5|3607|2607
1626949040000|2021-07-22 10:17:20|3609|3608.5|3609|3608.5|3609.5|3608.5|3609|3608|542
1626949050000|2021-07-22 10:17:30|3608.5|3608|3608|3607.5|3608.5|3608|3608|3607.5|195
1626949060000|2021-07-22 10:17:40|||||||||5
1626949070000|2021-07-22 10:17:50|3607.5|3607|3608.5|3607.5|3608.5|3608|3607.5|3607|1849
1626949080000|2021-07-22 10:18:00|3608|3607|3607.5|3606.5|3608|3607|3607.5|3606.5|40
1626949100000|2021-07-22 10:18:20|3607||3607||3607||3607||0
1626949110000|2021-07-22 10:18:30|3606.5|3606|3606.5|3606|3606.5|3606.5|3606.5|3606|143
1626949120000|2021-07-22 10:18:40|3607|3606.5|3606|3605|3607|3606.5|3605.5|3604.5|692
1626949140000|2021-07-22 10:19:00|3606.5|3605.5|3607|3606|3607|3606.5|3606.5|3605|436
1626949160000|2021-07-22 10:19:20|||||||||14
1626949170000|2021-07-22 10:19:30|3606.5|3605.5|3606.5|3606|3606.5|3606|3606.5|3605.5|134
1626949190000|2021-07-22 10:19:50|3607|3605.5|3606.5|3606|3607|3606|3606|3605.5|975
1626949200000|2021-07-22 10:20:00|3606|3605.5|3606|3605.5|3606|3605.5|3606|3605.5|62
1626949210000|2021-07-22 10:20:10|3605.5|3605|3605.5|3605|3605.5|3605|3605.5|3605|30
1626949220000|2021-07-22 10:20:20|3606||3606||3606||3606||239
1626949240000|2021-07-22 10:20:40|3605.5|3604.5|3604.5|3603.5|3605.5|3604.5|3604.5|3603|364
1626949250000|2021-07-22 10:20:50|3604|3603|3603.5|3603|3604.5|3603|3603.5|3602.5|107
1626949260000|2021-07-22 10:21:00|3604|3603.5|3604.5|3604|3604.5|3604|3604|3603.5|921
1626949280000|2021-07-22 10:21:20|||||||||2
1626949290000|2021-07-22 10:21:30|3605|3604.5|3605|3604.5|3605|3604.5|3605|3604.5|138
1626949310000|2021-07-22 10:21:50|||||||||13
1626949320000|2021-07-22 10:22:00|3605.5|3605|3605|3604|3605.5|3605|3605|3604|412
1626949340000|2021-07-22 10:22:20|3605.5|3604.5|3606|3605|3606|3605|3605.5|3604.5|243
1626949350000|2021-07-22 10:22:30|3605.5||3605.5||3605.5||3605.5||0
1626949360000|2021-07-22 10:22:40|3606|3605.5|3606|3605.5|3606|3605.5|3606|3605.5|296
1626949370000|2021-07-22 10:22:50|3606.5|3606|3606.5|3606|3607|3606|3606.5|3606|1726
1626949380000|2021-07-22 10:23:00||3605.5||3606||3606||3605.5|0
1626949390000|2021-07-22 10:23:10|||||||||1
1626949400000|2021-07-22 10:23:20|3606|3605.5|3606|3605.5|3606.5|3605.5|3606|3605.5|110
1626949410000|2021-07-22 10:23:30|3606.5|3606|3606.5|3606|3607|3606|3606.5|3606|465
1626949430000|2021-07-22 10:23:50||3605.5||3606||3606||3605.5|25
1626949440000|2021-07-22 10:24:00|3606|3605.5|3605.5|3605|3606|3605.5|3605.5|3605|138
1626949450000|2021-07-22 10:24:10|||||||||385
1626949460000|2021-07-22 10:24:20|3605|3604.5|3605.5|3605|3605.5|3605|3605|3604|407
1626949470000|2021-07-22 10:24:30|||||||||233
1626949480000|2021-07-22 10:24:40|3605|3604.5|3605|3604|3605|3604.5|3605|3604|104
1626949490000|2021-07-22 10:24:50|3604.5|3603.5|3604.5|3603.5|3604.5|3603.5|3604.5|3603.5|1226
1626949500000|2021-07-22 10:25:00|3604|3603|3604|3603|3604|3603.5|3604|3603|0
1626949510000|2021-07-22 10:25:10|3604.5|3603.5|3604.5|3604|3604.5|3604|3604.5|3603.5|1245
1626949530000|2021-07-22 10:25:30|3605|3604.5|3605|3604.5|3605|3604.5|3604.5|3604|240
1626949570000|2021-07-22 10:26:10|3605.5|3605|3605.5|3605|3605.5|3605|3605.5|3605|219
1626949580000|2021-07-22 10:26:20|||||||||53
1626949590000|2021-07-22 10:26:30|3605|3604.5|3605|3604.5|3605|3604.5|3605|3604.5|379
1626949600000|2021-07-22 10:26:40|3605.5|3605|3605.5|3604.5|3605.5|3605|3605.5|3604.5|129
1626949610000|2021-07-22 10:26:50||3605||3605||3605||3605|0
1626949630000|2021-07-22 10:27:10|||||||||272
1626949640000|2021-07-22 10:27:20|3606|3605.5|3606|3605.5|3606|3605.5|3606|3605.5|96
1626949650000|2021-07-22 10:27:30|3606.5|3606|3606.5|3606|3606.5|3606|3606.5|3606|297
1626949660000|2021-07-22 10:27:40|3607|3606.5|3606|3605.5|3607|3606.5|3606|3605.5|431
1626949670000|2021-07-22 10:27:50|3605.5|3605|3605.5|3604.5|3605.5|3605|3605.5|3604|36
1626949680000|2021-07-22 10:28:00|3606|3605|3606|3605|3606|3605|3605.5|3605|434
1626949690000|2021-07-22 10:28:10|3606.5|3605.5|3606|3605.5|3606.5|3606|3606|3605.5|326
1626949700000|2021-07-22 10:28:20||3605||3605||3605.5||3605|713
1626949710000|2021-07-22 10:28:30|3605.5|3604.5|3605.5|3604.5|3605.5|3605|3605.5|3604.5|0
1626949720000|2021-07-22 10:28:40||3605||3605||3605||3604.5|201
1626949730000|2021-07-22 10:28:50|3606||3605.5||3606||3605.5||276
1626949740000|2021-07-22 10:29:00|3606|3605.5|3606|3605.5|3606|3605.5|3606|3605.5|207
1626949750000|2021-07-22 10:29:10|3605.5|3605|3605.5|3604.5|3605.5|3605|3605|3604.5|52
1626949770000|2021-07-22 10:29:30|3605|3604|3604|3603.5|3605|3604|3604|3603|890
1626949780000|2021-07-22 10:29:40|3604.5||3604||3604.5||3604||131
1626949790000|2021-07-22 10:29:50|3604.5|3604|3604.5|3604|3604.5|3604|3604.5|3604|103
1626949800000|2021-07-22 10:30:00|||||||||123
1626949810000|2021-07-22 10:30:10|3604|3603.5|3604.5|3603.5|3604.5|3603.5|3604|3603|305
1626949820000|2021-07-22 10:30:20||3604||3604||3604||3604|0
1626949850000|2021-07-22 10:30:50|||||||||279
1626949860000|2021-07-22 10:31:00|||||||||120
1626949870000|2021-07-22 10:31:10|3605|3604.5|3606.5|3605.5|3606.5|3605.5|3605|3604.5|1709
1626949880000|2021-07-22 10:31:20||3606||3606||3606||3606|0
1626949920000|2021-07-22 10:32:00|3606|3605.5|3606|3605.5|3606.5|3606|3606|3605.5|552
1626949940000|2021-07-22 10:32:20|3606.5||3606.5||3606.5||3606.5||124
1626949990000|2021-07-22 10:33:10|3606|3605|3606|3605.5|3606.5|3605.5|3606|3605|128
1626950000000|2021-07-22 10:33:20|3606.5||3606.5||3606.5||3606.5||239
1626950010000|2021-07-22 10:33:30|3606|3605|3605.5|3605|3606|3605|3605.5|3604.5|1051
1626950020000|2021-07-22 10:33:40|3605|3604.5|3605.5|3604.5|3605.5|3604.5|3605|3604|890
1626950030000|2021-07-22 10:33:50||3605||3605||3605||3605|0
1626950040000|2021-07-22 10:34:00|3605|3604.5|3605.5|3605|3605.5|3605|3605|3604|595
1626950050000|2021-07-22 10:34:10|3606||3606||3606||3606||307
1626950060000|2021-07-22 10:34:20|||||||||13
1626950080000|2021-07-22 10:34:40|3606.5|3605.5|3606.5|3605.5|3606.5|3605.5|3606.5|3605.5|741
1626950090000|2021-07-22 10:34:50|3606||3606||3606||3606||0
1626950100000|2021-07-22 10:35:00|3605.5|3605|3605.5|3605|3605.5|3605|3605.5|3605|123
1626950120000|2021-07-22 10:35:20|3606||3606||3606||3606||35
1626950130000|2021-07-22 10:35:30|3605.5||3605.5||3605.5||3605.5||0
1626950150000|2021-07-22 10:35:50|3605|3604.5|3605|3604|3605|3604.5|3605|3604|211
1626950160000|2021-07-22 10:36:00|3605.5|3605|3605.5|3605|3605.5|3605|3605.5|3604.5|410
1626950170000|2021-07-22 10:36:10||3604.5||3604.5||3604.5||3604.5|95
1626950190000|2021-07-22 10:36:30|3606|3605|3606|3605.5|3606.5|3605.5|3606|3605|859
1626950200000|2021-07-22 10:36:40|3605.5|3605|3606|3605|3606.5|3605.5|3605.5|3604.5|1323
1626950210000|2021-07-22 10:36:50|3605.5||3606||3606||3605.5||579
1626950220000|2021-07-22 10:37:00|3606.5|3605.5|3607|3606|3607|3606|3606.5|3605.5|359
1626950250000|2021-07-22 10:37:30|||||||||10
1626950260000|2021-07-22 10:37:40|3606.5|3605.5|3606|3605|3606.5|3605.5|3606|3605|489
1626950270000|2021-07-22 10:37:50|3606.5|3606|3607|3606|3607|3606|3606.5|3606|334
1626950290000|2021-07-22 10:38:10|3606.5|3605.5|3607|3606.5|3607|3606.5|3606|3605.5|847
1626950300000|2021-07-22 10:38:20|3607.5|3607|3607.5|3607|3607.5|3607|3607.5|3607|93
1626950310000|2021-07-22 10:38:30|3608|3607.5|3608|3607.5|3608.5|3607.5|3608|3607.5|34
1626950320000|2021-07-22 10:38:40|3608.5|3607|3608.5|3608|3608.5|3608|3608.5|3607|292
1626950330000|2021-07-22 10:38:50|3609|3608.5|3609|3608.5|3609|3608.5|3609|3608.5|161
1626950340000|2021-07-22 10:39:00|3608.5|3608|3608.5|3608|3608.5|3608|3608.5|3607.5|389
1626950350000|2021-07-22 10:39:10|3608|3607.5|3607|3606.5|3608|3607.5|3607|3606.5|301
1626950360000|2021-07-22 10:39:20|3607.5|3606|3607.5|3606.5|3607.5|3606.5|3607.5|3606|136
1626950380000|2021-07-22 10:39:40|||||||||5
1626950390000|2021-07-22 10:39:50|3606.5|3606|3606.5|3606|3606.5|3606|3606.5|3605.5|77
1626950400000|2021-07-22 10:40:00|3606|3605.5|3606|3605.5|3606|3605.5|3606|3605.5|96
1626950410000|2021-07-22 10:40:10|3606.5||3606.5||3606.5||3606.5||0
1626950420000|2021-07-22 10:40:20||3606||3606||3606||3606|24
1626950430000|2021-07-22 10:40:30||3605.5||3605.5||3606||3605.5|65
1626950480000|2021-07-22 10:41:20|3606||3606||3606||3606||0
1626950490000|2021-07-22 10:41:30|3606.5||3606.5||3606.5||3606.5||347
1626950500000|2021-07-22 10:41:40|3607|3606|3607.5|3607|3608|3607|3607|3606|4945
1626950520000|2021-07-22 10:42:00|3608|3607.5|3608|3607.5|3608|3607.5|3608|3607.5|182
1626950550000|2021-07-22 10:42:30|3608.5||3608.5||3608.5||3608.5||184
1626950560000|2021-07-22 10:42:40|3608|3608|3608|3607.5|3608|3608|3608|3607.5|694
1626950570000|2021-07-22 10:42:50|3608.5|3607|3608|3607|3608.5|3607|3608|3607|779
1626950580000|2021-07-22 10:43:00|3607.5|3607.5|3608|3607.5|3608|3607.5|3607.5|3607|104
1626950590000|2021-07-22 10:43:10|3608.5|3608|3609|3608|3609|3608|3608.5|3608|532
1626950600000|2021-07-22 10:43:20||3608.5||3608||3608.5||3608|177
1626950610000|2021-07-22 10:43:30|3608.5||3608.5||3608.5||3608.5||26
1626950620000|2021-07-22 10:43:40|3609|3608.5|3609.5|3608.5|3609.5|3608.5|3609|3608.5|382
1626950630000|2021-07-22 10:43:50|||||||||50
1626950680000|2021-07-22 10:44:40|3610|3609|3612|3611.5|3612.5|3611.5|3610|3609|5389
1626950690000|2021-07-22 10:44:50|3611.5|3611|3611|3610.5|3611.5|3611|3611|3610|912
1626950720000|2021-07-22 10:45:20|3610.5|3610|3610|3609.5|3610.5|3610|3610|3609.5|419
1626950730000|2021-07-22 10:45:30|3610.5||3610.5||3610.5||3610.5||0
1626950760000|2021-07-22 10:46:00|3611|3610|3611|3610.5|3611|3610.5|3611|3609.5|281
1626950800000|2021-07-22 10:46:40|3611.5|3611|3611.5|3611|3611.5|3611|3611.5|3610.5|844
1626950810000|2021-07-22 10:46:50|3612|3611.5|3612.5|3612|3612.5|3612|3612|3611.5|580
1626950850000|2021-07-22 10:47:30|||||||||10
1626950860000|2021-07-22 10:47:40|||||||||50
1626950870000|2021-07-22 10:47:50|3613|3612.5|3613|3612|3613|3612.5|3613|3612|242
1626950880000|2021-07-22 10:48:00|3612.5|3611.5|3613|3612|3613|3612|3612|3611.5|1126
1626950930000|2021-07-22 10:48:50|3613.5|3612.5|3613|3612|3613.5|3613|3613|3612|397
1626950940000|2021-07-22 10:49:00|3612.5||3613||3613||3612.5||24
1626950950000|2021-07-22 10:49:10|3612.5||3613||3613||3612.5||233
1626950960000|2021-07-22 10:49:20|3612.5||3613||3613||3612.5||179
1626950970000|2021-07-22 10:49:30|||||||||3
1626950980000|2021-07-22 10:49:40|3613.5|3612.5|3613.5|3612.5|3613.5|3613|3613.5|3612.5|359
1626950990000|2021-07-22 10:49:50|3614|3613|3614|3613|3614|3613|3614|3613|465
1626951000000|2021-07-22 10:50:00|||||||||10
1626951010000|2021-07-22 10:50:10|3614.5|3613.5|3615|3614.5|3615|3614.5|3614.5|3613.5|409
1626951020000|2021-07-22 10:50:20|3614.5|3614|3614|3613|3614.5|3614|3614|3613|911
1626951030000|2021-07-22 10:50:30||3613.5||3613.5||3613.5||3613.5|0
1626951040000|2021-07-22 10:50:40|||||||||200
1626951050000|2021-07-22 10:50:50|3614.5|3614|3615.5|3614.5|3615.5|3614.5|3614.5|3614|271
1626951060000|2021-07-22 10:51:00|3615|3614|3614|3613.5|3615.5|3614|3614|3613|98
1626951080000|2021-07-22 10:51:20|3614.5||3614||3614.5||3614||77
1626951090000|2021-07-22 10:51:30|3614.5||3614.5||3614.5||3614.5||0
1626951100000|2021-07-22 10:51:40|3614||3614||3614||3614||0
1626951110000|2021-07-22 10:51:50|3614.5||3614.5||3614.5||3614||32
1626951120000|2021-07-22 10:52:00|3614|3614|3614.5|3613.5|3614.5|3614|3614|3613.5|2
1626951130000|2021-07-22 10:52:10|3615|3614|3614.5|3614|3615|3614|3614.5|3614|175
1626951140000|2021-07-22 10:52:20|3615|3614.5|3615|3614.5|3615|3614.5|3615|3614.5|200
1626951150000|2021-07-22 10:52:30|3615.5||3615||3615.5||3615||341
1626951180000|2021-07-22 10:53:00|3614.5|3614|3614|3613.5|3614.5|3614|3614|3613.5|398
1626951190000|2021-07-22 10:53:10|3614.5|3614|3614.5|3613.5|3614.5|3614|3614.5|3613.5|1496
1626951210000|2021-07-22 10:53:30|||||||||27
1626951220000|2021-07-22 10:53:40|3614||3614||3614||3614||145
1626951230000|2021-07-22 10:53:50|3613.5|3613|3613.5|3613|3613.5|3613|3613.5|3613|111
1626951240000|2021-07-22 10:54:00|3613|3612.5|3612.5|3612|3613|3612.5|3612.5|3612|11
1626951260000|2021-07-22 10:54:20|3612|3611.5|3611.5|3610.5|3612|3611.5|3611.5|3610.5|165
1626951270000|2021-07-22 10:54:30|3612|3611|3612.5|3612|3613|3612|3612|3611|1843
1626951290000|2021-07-22 10:54:50|3613|3612.5|3613.5|3612.5|3613.5|3613|3613|3612.5|483
1626951300000|2021-07-22 10:55:00|3613|3613|3613|3612|3613|3613|3613|3612|62
1626951310000|2021-07-22 10:55:10|3612.5|3611.5|3612|3611.5|3612.5|3611.5|3612|3611.5|31
1626951340000|2021-07-22 10:55:40|3612.5||3612.5||3612.5||3612.5||33
1626951350000|2021-07-22 10:55:50||3612||3612||3612||3612|0
1626951370000|2021-07-22 10:56:10|3612|3611.5|3612|3611.5|3612.5|3611.5|3612|3611.5|353
1626951380000|2021-07-22 10:56:20|3611.5|3611|3611.5|3610.5|3611.5|3611|3611.5|3610.5|109
1626951390000|2021-07-22 10:56:30|3611||3611||3611||3611||0
1626951400000|2021-07-22 10:56:40|3610.5|3610|3610|3609.5|3610.5|3610.5|3610|3609|2531
1626951410000|2021-07-22 10:56:50|3609.5|3609|3609.5|3608.5|3609.5|3609|3609.5|3608.5|431
1626951420000|2021-07-22 10:57:00||3609||3608.5||3609||3608.5|51
1626951430000|2021-07-22 10:57:10||3609||3609||3609||3609|70
1626951440000|2021-07-22 10:57:20|3610|3609.5|3609.5|3608.5|3610|3609.5|3609.5|3608.5|349
1626951460000|2021-07-22 10:57:40|3609||3609.5||3609.5||3609||100
1626951470000|2021-07-22 10:57:50|||||||||109
1626951480000|2021-07-22 10:58:00|||||||||316
1626951490000|2021-07-22 10:58:10|||||||||202
1626951500000|2021-07-22 10:58:20|3609|3608|3608.5|3608|3609|3608.5|3608.5|3608|586
1626951510000|2021-07-22 10:58:30|3609|3608.5|3609.5|3608.5|3609.5|3609|3609|3608.5|295
1626951520000|2021-07-22 10:58:40|||||||||210
1626951530000|2021-07-22 10:58:50||3609||3608.5||3609||3608.5|208
1626951540000|2021-07-22 10:59:00|3609||3609||3609||3609||182
1626951550000|2021-07-22 10:59:10|3609.5||3609.5||3609.5||3609.5||147
1626951560000|2021-07-22 10:59:20|3609|3608|3609|3608|3609|3608|3608.5|3608|478
1626951570000|2021-07-22 10:59:30|3608.5|3608.5|3608|3607|3609.5|3608.5|3608|3607|921
1626951580000|2021-07-22 10:59:40|3607.5|3606.5|3607|3606|3608|3607|3607|3606|1626
1626951590000|2021-07-22 10:59:50|3606.5|3605.5|3606.5|3606|3606.5|3606|3606.5|3605.5|607
1626951600000|2021-07-22 11:00:00|3607||3607||3607||3607||938
1626951610000|2021-07-22 11:00:10||3606.5||3606.5||3606.5||3606.5|1
1626951620000|2021-07-22 11:00:20|3607.5|3607|3608.5|3607.5|3608.5|3607.5|3607.5|3606.5|2938
1626951630000|2021-07-22 11:00:30|3608|3607|3607.5|3606.5|3608|3607|3607|3606|417
1626951640000|2021-07-22 11:00:40|3607|3606|3606.5|3605.5|3607.5|3606|3606.5|3605.5|154
1626951660000|2021-07-22 11:01:00|3607|3606|3607.5|3606.5|3607.5|3606.5|3607|3606|432
1626951690000|2021-07-22 11:01:30|3607||3607||3607||3607||23
1626951700000|2021-07-22 11:01:40|3606.5|3606|3606.5|3605.5|3606.5|3606|3606|3605.5|552
1626951710000|2021-07-22 11:01:50|3606|3605|3605.5|3604.5|3606|3605|3605.5|3604.5|332
1626951720000|2021-07-22 11:02:00|||||||||140
1626951730000|2021-07-22 11:02:10|3606|3605|3606.5|3605.5|3606.5|3605.5|3606|3605|1875
1626951760000|2021-07-22 11:02:40|3606|3605|3606|3605.5|3606|3605.5|3606|3605|1191
1626951770000|2021-07-22 11:02:50|3606.5|3606|3607|3606|3607.5|3606.5|3606.5|3606|815
1626951790000|2021-07-22 11:03:10|3606.5|3605.5|3605|3604|3606.5|3605.5|3604.5|3603.5|2460
1626951800000|2021-07-22 11:03:20|3605.5|3604.5|3606|3605|3606|3605|3605.5|3604.5|44
1626951830000|2021-07-22 11:03:50|3605.5||3605.5||3605.5||3605.5||0
1626951840000|2021-07-22 11:04:00|3606|3605.5|3606|3605|3606.5|3605.5|3605.5|3605|1717
1626951850000|2021-07-22 11:04:10|3605.5|3604.5|3605.5|3604.5|3605.5|3604.5|3605|3604.5|330
1626951860000|2021-07-22 11:04:20|||||||||1
1626951870000|2021-07-22 11:04:30|3606|3605|3606|3605|3606|3605|3606|3605|556
1626951880000|2021-07-22 11:04:40|3605.5|3605.5|3606|3605.5|3606|3605.5|3605.5|3605.5|145
1626951890000|2021-07-22 11:04:50|3605.5|3605|3606|3605|3606|3605|3605|3604.5|1685
1626951910000|2021-07-22 11:05:10|3606.5|3605.5|3605.5|3604.5|3606.5|3605.5|3605.5|3604.5|1219
1626951920000|2021-07-22 11:05:20|3606|3605|3606|3605.5|3606|3605.5|3606|3605|342
1626951930000|2021-07-22 11:05:30||3605||3605||3605.5||3605|545
1626951940000|2021-07-22 11:05:40||3604.5||3605||3605||3604.5|0
1626951950000|2021-07-22 11:05:50|3605|3604.5|3604|3603.5|3606|3604.5|3603.5|3603|3246
1626951960000|2021-07-22 11:06:00|3604.5|3604|3604.5|3604|3604.5|3604|3604.5|3603.5|64
1626951970000|2021-07-22 11:06:10|3604|3603.5|3604.5|3603.5|3604.5|3604|3604|3603.5|443
1626951980000|2021-07-22 11:06:20|3605|3604|3605|3604.5|3605|3604.5|3605|3603.5|743
1626951990000|2021-07-22 11:06:30|3604.5|3604|3604.5|3603.5|3604.5|3604|3604|3603.5|257
1626952000000|2021-07-22 11:06:40|3604||3604||3604.5||3604||24
1626952010000|2021-07-22 11:06:50|3603.5|3603|3604|3603.5|3604|3603.5|3603.5|3603|2590
1626952020000|2021-07-22 11:07:00|3603.5|3603|3603.5|3602.5|3603.5|3603|3602.5|3601.5|6292
1626952030000|2021-07-22 11:07:10||3603||3602.5||3603||3602.5|345
1626952040000|2021-07-22 11:07:20|3604|3603|3604|3603|3604|3603.5|3604|3603|130
1626952050000|2021-07-22 11:07:30|3604.5|3603.5|3605|3604|3605|3604.5|3604|3603|2192
1626952060000|2021-07-22 11:07:40|3604.5|3603.5|3604.5|3603.5|3604.5|3603.5|3604.5|3603.5|42
1626952070000|2021-07-22 11:07:50|3605|3604|3605|3604|3605|3604.5|3605|3604|1777
1626952080000|2021-07-22 11:08:00|3604.5|3603.5|3604|3603|3604.5|3603.5|3604|3602.5|296
1626952090000|2021-07-22 11:08:10|3604.5|3603.5|3604|3603.5|3604.5|3603.5|3604|3603|184
1626952100000|2021-07-22 11:08:20|3604.5||3604.5||3604.5||3604.5||33
1626952110000|2021-07-22 11:08:30|||||||||1
1626952120000|2021-07-22 11:08:40|3605|3604|3605|3604.5|3605|3604.5|3605|3604|429
1626952130000|2021-07-22 11:08:50|3605.5|3605|3605.5|3604.5|3605.5|3605|3605.5|3604.5|661
1626952140000|2021-07-22 11:09:00|3605|3604|3605|3603.5|3605|3604|3604.5|3603.5|193
1626952150000|2021-07-22 11:09:10|3604.5||3604.5||3604.5||3604||723
1626952160000|2021-07-22 11:09:20|3605|3604|3605|3604.5|3605|3604.5|3605|3604|482
1626952180000|2021-07-22 11:09:40|3604.5|3604|3604.5|3603.5|3604.5|3604|3604.5|3603.5|160
1626952190000|2021-07-22 11:09:50|3605|3604|3605|3604|3605|3604|3605|3604|126
1626952200000|2021-07-22 11:10:00|3604.5|3603.5|3604.5|3603.5|3604.5|3604|3604|3603.5|502
1626952210000|2021-07-22 11:10:10|3604||3604.5||3604.5||3604||2
1626952220000|2021-07-22 11:10:20|3605|3604|3605|3604|3605|3604|3605|3604|421
1626952230000|2021-07-22 11:10:30|3604.5|3603.5|3605|3604|3605|3604|3604.5|3603.5|231
1626952240000|2021-07-22 11:10:40|3604.5||3604.5||3604.5||3604.5||7
1626952250000|2021-07-22 11:10:50|3604|3603.5|3604|3603.5|3604|3603.5|3604|3603.5|33
1626952260000|2021-07-22 11:11:00|3603.5|3603|3604|3603|3604|3603.5|3603.5|3602|2749
1626952270000|2021-07-22 11:11:10|3604.5|3603.5|3604|3602.5|3604.5|3603.5|3603.5|3602.5|775
1626952280000|2021-07-22 11:11:20|3603.5|3603|3603.5|3603|3603.5|3603|3602.5|3602|508
1626952290000|2021-07-22 11:11:30|3603|3602.5|3603|3602.5|3603|3602.5|3602.5|3602|647
1626952300000|2021-07-22 11:11:40|3603.5|3603|3603.5|3603|3603.5|3603|3603.5|3602.5|264
1626952310000|2021-07-22 11:11:50|3603|3602.5|3603|3602|3603|3603|3603|3602|247
1626952320000|2021-07-22 11:12:00|3602.5|3602.5|3603|3602.5|3603.5|3602.5|3602.5|3602|1563
1626952330000|2021-07-22 11:12:10||3602||3602||3602||3602|322
1626952340000|2021-07-22 11:12:20||3602.5||3602||3602.5||3602|175
1626952350000|2021-07-22 11:12:30|3602.5|3601.5|3602.5|3601.5|3602.5|3602|3602|3601.5|529
1626952360000|2021-07-22 11:12:40||3602||3602||3602||3602|61
1626952370000|2021-07-22 11:12:50|3603||3603||3603||3602.5||1007
1626952380000|2021-07-22 11:13:00|3603.5|3602.5|3603.5|3603|3603.5|3603|3603.5|3602.5|2264
1626952400000|2021-07-22 11:13:20|3603|3602.5|3603|3602|3603|3602.5|3602.5|3601.5|451
1626952410000|2021-07-22 11:13:30|3602.5||3602.5||3602.5||3602.5||723
1626952420000|2021-07-22 11:13:40|||||||||120
1626952430000|2021-07-22 11:13:50|||||||||198
1626952440000|2021-07-22 11:14:00|3602|3601.5|3601.5|3601|3602.5|3602|3601.5|3601|1315
1626952450000|2021-07-22 11:14:10|3602|3601.5|3601.5|3601|3602|3601.5|3601.5|3601|1417
1626952460000|2021-07-22 11:14:20|3602|3601.5|3601.5|3601|3602|3601.5|3601|3600.5|573
1626952470000|2021-07-22 11:14:30|3601|3600.5|3601.5|3601|3601.5|3601|3600|3599.5|4052
1626952480000|2021-07-22 11:14:40|3602|3601.5|3602.5|3602|3602.5|3602|3602|3601.5|2437
1626952490000|2021-07-22 11:14:50|3602|3601.5|3602|3601|3602.5|3602|3602|3601|782
1626952500000|2021-07-22 11:15:00|3601.5|3601.5|3601|3600|3601.5|3601.5|3600|3599.5|1092
1626952510000|2021-07-22 11:15:10|||||||||5
1626952520000|2021-07-22 11:15:20|3601.5|3600.5|3602|3601.5|3602|3601.5|3601.5|3600.5|1071
1626952560000|2021-07-22 11:16:00|3601.5|3601|3601.5|3600.5|3601.5|3601|3601|3600.5|290
1626952570000|2021-07-22 11:16:10|3602|3601|3602|3601.5|3602|3601.5|3602|3601|236
1626952580000|2021-07-22 11:16:20||3601||3601||3601||3601|201
1626952590000|2021-07-22 11:16:30|3602.5|3601.5|3602.5|3602|3602.5|3602|3602.5|3601.5|929
1626952600000|2021-07-22 11:16:40||3601.5||3602||3602||3601.5|0
1626952610000|2021-07-22 11:16:50||3601.5||3601.5||3602||3601.5|599
1626952620000|2021-07-22 11:17:00|3602|3601|3602|3601.5|3602|3601.5|3602|3601|99
1626952630000|2021-07-22 11:17:10||3601||3601||3601||3600.5|67
1626952640000|2021-07-22 11:17:20|3601.5|3600.5|3601|3600.5|3601.5|3600.5|3601|3600|264
1626952650000|2021-07-22 11:17:30|3601.5|3601|3600.5|3599.5|3601.5|3601|3600|3599|3011
1626952660000|2021-07-22 11:17:40||3600||3599.5||3600||3599.5|217
1626952670000|2021-07-22 11:17:50|3601|3600|3600.5|3600|3601|3600.5|3600.5|3600|320
1626952680000|2021-07-22 11:18:00||3599.5||3600||3600||3599.5|715
1626952690000|2021-07-22 11:18:10|3600|3599.5|3600.5|3599.5|3600.5|3599.5|3600|3599.5|81
1626952710000|2021-07-22 11:18:30|3600|3599|3600|3599|3600|3599.5|3599.5|3599|1776
1626952720000|2021-07-22 11:18:40|3599.5|3598.5|3599.5|3598.5|3599.5|3599|3599|3598.5|1437
1626952730000|2021-07-22 11:18:50|3600|3599|3601|3600|3601.5|3600.5|3600|3599|1016
1626952740000|2021-07-22 11:19:00|3600.5|3599.5|3601|3600|3601|3600|3600.5|3599.5|110
1626952750000|2021-07-22 11:19:10|3600.5|3599.5|3600|3599|3600.5|3599.5|3600|3599|558
1626952760000|2021-07-22 11:19:20|3599.5|3598.5|3599.5|3599|3599.5|3599|3599|3598.5|800
1626952790000|2021-07-22 11:19:50|3599|3598.5|3599.5|3598.5|3599.5|3599|3599|3598.5|418
1626952800000|2021-07-22 11:20:00|3600|3599|3600|3599.5|3600|3599.5|3600|3599|193
1626952810000|2021-07-22 11:20:10|3599.5|3599|3599.5|3599|3599.5|3599.5|3599.5|3599|270
1626952820000|2021-07-22 11:20:20|3599|3598.5|3599|3598.5|3599.5|3598.5|3599|3598.5|415
1626952830000|2021-07-22 11:20:30|3599.5||3599.5||3599.5||3599.5||676
1626952860000|2021-07-22 11:21:00|3599|3599|3599.5|3598.5|3599.5|3599|3599|3598.5|1307
1626952870000|2021-07-22 11:21:10|3599||3599.5||3599.5||3599||243
1626952880000|2021-07-22 11:21:20||3599||3599||3599||3598.5|0
1626952890000|2021-07-22 11:21:30|||||||||10
1626952900000|2021-07-22 11:21:40|3599|3598.5|3600|3599|3600|3599|3599|3598.5|518
1626952940000|2021-07-22 11:22:20|3599.5|3598.5|3598.5|3598|3599.5|3598.5|3598.5|3598|1163
1626952950000|2021-07-22 11:22:30|3599|3598.5|3599|3598|3599.5|3598.5|3599|3598|1021
1626952960000|2021-07-22 11:22:40|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|32
1626952970000|2021-07-22 11:22:50|3599||3599||3599||3599||0
1626952990000|2021-07-22 11:23:10|3599.5|3599|3599|3598.5|3599.5|3599|3599|3598.5|437
1626953000000|2021-07-22 11:23:20|||||||||1
1626953020000|2021-07-22 11:23:40|3599.5|3598|3599.5|3598.5|3599.5|3599|3599|3598|2908
1626953040000|2021-07-22 11:24:00|3599||3599||3599||3599||20
1626953050000|2021-07-22 11:24:10|3598.5|3598|3599|3598.5|3599|3598.5|3598.5|3598|406
1626953060000|2021-07-22 11:24:20||3598||3598.5||3598.5||3598|660
1626953070000|2021-07-22 11:24:30|3599.5|3598|3599.5|3599|3599.5|3599|3599.5|3598|333
1626953080000|2021-07-22 11:24:40|||||||||380
1626953090000|2021-07-22 11:24:50|||||||||15
1626953100000|2021-07-22 11:25:00|3599|3598.5|3599.5|3599|3600|3599|3599|3598|2027
1626953110000|2021-07-22 11:25:10|3599|3598.5|3599|3598.5|3599|3598.5|3599|3598.5|284
1626953120000|2021-07-22 11:25:20|3599.5||3599||3599.5||3599||487
1626953130000|2021-07-22 11:25:30|3599.5|3599|3599.5|3598.5|3599.5|3599|3599.5|3598.5|157
1626953140000|2021-07-22 11:25:40|3599||3599||3599||3599||0
1626953150000|2021-07-22 11:25:50|3598.5|3598|3598|3597.5|3598.5|3598|3598|3597|1713
1626953160000|2021-07-22 11:26:00|3597.5|3597|3598|3597.5|3598|3597.5|3597.5|3597|1009
1626953170000|2021-07-22 11:26:10|3598.5|3597|3597|3596.5|3598.5|3597|3597|3596.5|1000
1626953180000|2021-07-22 11:26:20|3596.5|3596|3597.5|3596.5|3597.5|3597|3596.5|3596|1964
1626953190000|2021-07-22 11:26:30|3597|3597|3597.5|3596.5|3597.5|3597|3597|3596.5|499
1626953200000|2021-07-22 11:26:40|3597|3597|3597.5|3597|3598|3597.5|3597|3597|1306
1626953210000|2021-07-22 11:26:50|3597|3596.5|3596|3595|3597|3596.5|3596|3595|934
1626953220000|2021-07-22 11:27:00|3595.5|3594.5|3596|3594.5|3596.5|3595.5|3595.5|3594.5|3084
1626953230000|2021-07-22 11:27:10|3595.5|3595|3595|3594|3595.5|3595|3594.5|3593.5|1591
1626953240000|2021-07-22 11:27:20|3594.5|3593.5|3593.5|3593|3594.5|3594|3593.5|3592.5|255
1626953250000|2021-07-22 11:27:30|3593|3592.5|3593.5|3592.5|3593.5|3592.5|3593|3592|280
1626953260000|2021-07-22 11:27:40|||||||||10
1626953270000|2021-07-22 11:27:50|3594|3593|3593.5|3592.5|3594|3593.5|3593.5|3592.5|343
1626953280000|2021-07-22 11:28:00|3592.5|3592|3593|3592.5|3593.5|3592.5|3592.5|3592|217
1626953290000|2021-07-22 11:28:10||3592||3592||3592.5||3592|236
1626953320000|2021-07-22 11:28:40||3592.5||3592.5||3592.5||3592.5|0
1626953330000|2021-07-22 11:28:50|3593.5|3593|3594|3593|3594|3593|3593.5|3593|1351
1626953340000|2021-07-22 11:29:00|3594.5|3593.5|3595|3594.5|3595|3594.5|3594.5|3593.5|404
1626953360000|2021-07-22 11:29:20|3595.5|3595|3596|3595.5|3596|3595.5|3595.5|3595|510
1626953380000|2021-07-22 11:29:40|3596.5|3596|3596.5|3596|3597|3596.5|3596.5|3596|1157
1626953390000|2021-07-22 11:29:50|||||||||480
1626953400000|2021-07-22 11:30:00|3596|3595.5|3596|3595|3596|3595.5|3595.5|3595|617
1626953410000|2021-07-22 11:30:10|3596.5|3595.5|3597|3596.5|3597|3596.5|3596.5|3595.5|332
1626953420000|2021-07-22 11:30:20|3596.5|3596|3597.5|3596.5|3597.5|3596.5|3596.5|3596|268
1626953430000|2021-07-22 11:30:30||3597||3597||3597||3597|0
1626953440000|2021-07-22 11:30:40|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596.5|166
1626953450000|2021-07-22 11:30:50|3596.5|3596|3596.5|3596|3596.5|3596|3596.5|3596|18
1626953460000|2021-07-22 11:31:00|3597|3596.5|3596.5|3596|3597|3596.5|3596.5|3596|251
1626953470000|2021-07-22 11:31:10|3597||3597||3597||3597||239
1626953490000|2021-07-22 11:31:30|3596.5||3597||3597||3596.5||378
1626953500000|2021-07-22 11:31:40|||||||||27
1626953510000|2021-07-22 11:31:50|3596.5||3596.5||3596.5||3596.5||0
1626953520000|2021-07-22 11:32:00|3596|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595|638
1626953530000|2021-07-22 11:32:10|3596|3595|3596|3595.5|3596|3595.5|3596|3595|674
1626953550000|2021-07-22 11:32:30|3596.5|3596|3596.5|3596|3596.5|3596|3596.5|3596|164
1626953560000|2021-07-22 11:32:40|3597|3596.5|3597.5|3597|3597.5|3597|3597|3596.5|518
1626953570000|2021-07-22 11:32:50|3598|3597.5|3597.5|3597|3598|3597.5|3597.5|3597|267
1626953580000|2021-07-22 11:33:00|3598||3597.5||3598||3597.5||235
1626953590000|2021-07-22 11:33:10|3597|3596.5|3597.5|3596.5|3597.5|3597|3597|3596|1137
1626953600000|2021-07-22 11:33:20|3597||3597||3597||3597||0
1626953620000|2021-07-22 11:33:40|3597.5|3597|3597.5|3597|3597.5|3597|3597.5|3597|26
1626953640000|2021-07-22 11:34:00|3598|3597.5|3598|3597.5|3598|3597.5|3597.5|3597|770
1626953650000|2021-07-22 11:34:10|3597.5|3597|3597.5|3597|3597.5|3597|3597.5|3597|538
1626953660000|2021-07-22 11:34:20|3598||3598||3598||3597.5||73
1626953670000|2021-07-22 11:34:30||3597.5||3597.5||3597.5||3597.5|0
1626953690000|2021-07-22 11:34:50|||||||||31
1626953700000|2021-07-22 11:35:00|3598.5|3598|3598.5|3598|3599|3598.5|3598|3597.5|1185
1626953710000|2021-07-22 11:35:10|3599|3598.5|3598.5|3598|3599|3598.5|3598.5|3598|503
1626953730000|2021-07-22 11:35:30|3599|3598.5|3599|3598.5|3599|3598.5|3598.5|3598.5|293
1626953740000|2021-07-22 11:35:40|3598.5|3598|3599|3598|3599|3598|3598.5|3598|163
1626953750000|2021-07-22 11:35:50|||||||||4
1626953760000|2021-07-22 11:36:00|3598.5|3597.5|3598|3597.5|3598.5|3598|3598|3597.5|217
1626953770000|2021-07-22 11:36:10|3598.5||3598.5||3598.5||3598.5||0
1626953780000|2021-07-22 11:36:20|3598|3597|3597.5|3596.5|3598|3597|3597|3596.5|229
1626953790000|2021-07-22 11:36:30|||||||||13
1626953800000|2021-07-22 11:36:40||3597||3597||3597||3597|0
1626953820000|2021-07-22 11:37:00|3597|3596.5|3597.5|3596.5|3597.5|3596.5|3596.5|3595.5|1353
1626953830000|2021-07-22 11:37:10|3597|3597|3597|3596.5|3597.5|3597|3597|3596.5|961
1626953840000|2021-07-22 11:37:20|3596.5|3596|3597|3596.5|3597|3596.5|3596.5|3595.5|298
1626953850000|2021-07-22 11:37:30|3596.5|3596|3597|3596|3597|3596.5|3596.5|3596|125
1626953880000|2021-07-22 11:38:00|3597.5|3596.5|3597.5|3597|3597.5|3597|3597.5|3596.5|592
1626953890000|2021-07-22 11:38:10|3598|3597.5|3598|3597.5|3598|3597.5|3598|3597.5|131
1626953910000|2021-07-22 11:38:30|3597.5|3597|3597|3596.5|3597.5|3597|3597|3596|548
1626953930000|2021-07-22 11:38:50|3597.5||3597.5||3597.5||3597.5||82
1626953940000|2021-07-22 11:39:00|3598|3597|3597.5|3596.5|3598|3597.5|3597.5|3596.5|720
1626953950000|2021-07-22 11:39:10|3598||3597.5||3598||3597.5||0
1626953960000|2021-07-22 11:39:20|3598|3597|3598|3597.5|3598|3597.5|3598|3597|69
1626953980000|2021-07-22 11:39:40|||||||||50
1626953990000|2021-07-22 11:39:50|3598.5|3598|3599|3598|3599|3598.5|3598.5|3598|364
1626954000000|2021-07-22 11:40:00|3598.5|3598.5|3599.5|3598.5|3599.5|3598.5|3598.5|3598.5|209
1626954010000|2021-07-22 11:40:10|3599||3599||3599||3599||0
1626954020000|2021-07-22 11:40:20|3599.5|3599|3600|3599|3600|3599|3599.5|3599|1048
1626954030000|2021-07-22 11:40:30|3599.5||3600||3600||3599.5||0
1626954040000|2021-07-22 11:40:40|3600.5|3599.5|3600.5|3599.5|3600.5|3599.5|3600.5|3599.5|145
1626954050000|2021-07-22 11:40:50||3600||3599.5||3600||3599.5|533
1626954060000|2021-07-22 11:41:00|3600|3600|3600.5|3599.5|3600.5|3600|3600|3599.5|284
1626954090000|2021-07-22 11:41:30|3600||3600||3600||3600||0
1626954110000|2021-07-22 11:41:50|3599.5|3599|3598.5|3598|3599.5|3599|3598.5|3598|983
1626954120000|2021-07-22 11:42:00||3597.5||3598||3598||3597.5|179
1626954130000|2021-07-22 11:42:10|||||||||70
1626954140000|2021-07-22 11:42:20|3599||3598.5||3599||3598.5||462
1626954150000|2021-07-22 11:42:30|3599||3598.5||3599||3598.5||80
1626954180000|2021-07-22 11:43:00|3598|3597.5|3596.5|3596|3598|3597.5|3596.5|3595.5|1644
1626954190000|2021-07-22 11:43:10|3597|3596.5|3597.5|3597|3598|3597.5|3597|3596.5|2676
1626954200000|2021-07-22 11:43:20|3597|3596.5|3597|3596|3597|3596.5|3596.5|3595.5|174
1626954230000|2021-07-22 11:43:50|3596.5|3595.5|3596|3595|3596.5|3595.5|3595.5|3594.5|1626
1626954240000|2021-07-22 11:44:00|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|3595|3594|1176
1626954250000|2021-07-22 11:44:10||3595||3595||3595||3595|0
1626954260000|2021-07-22 11:44:20|3595|3594.5|3595|3594|3595|3594.5|3595|3594|936
1626954270000|2021-07-22 11:44:30|3594|3593.5|3593.5|3592.5|3594|3593.5|3593|3591|9594
1626954280000|2021-07-22 11:44:40|3594|3593|3594|3593|3594|3593|3593|3592.5|6100
1626954290000|2021-07-22 11:44:50|3593.5|3592.5|3592|3590.5|3593.5|3592.5|3592|3590|1038
1626954300000|2021-07-22 11:45:00|3591.5|3590|3592|3591|3592|3591|3591|3590|748
1626954310000|2021-07-22 11:45:10|3592.5|3591.5|3592|3591.5|3592.5|3591.5|3592|3591.5|705
1626954320000|2021-07-22 11:45:20|3592.5|3591|3593.5|3592.5|3593.5|3593|3592|3591|1472
1626954330000|2021-07-22 11:45:30|3594|3593|3593.5|3592.5|3594|3593|3593.5|3592.5|1325
1626954340000|2021-07-22 11:45:40|3594|3593|3593.5|3592|3594|3593|3593|3592|1208
1626954350000|2021-07-22 11:45:50|3593|3592.5|3593.5|3592.5|3594|3593|3593|3592.5|136
1626954360000|2021-07-22 11:46:00|3594|3593|3596|3595|3596|3595|3593.5|3593|1539
1626954370000|2021-07-22 11:46:10|3595.5|3594.5|3596|3595|3596|3595|3595|3594|1943
1626954380000|2021-07-22 11:46:20|3595.5|3595.5|3595.5|3594.5|3596|3595.5|3595.5|3594.5|489
1626954390000|2021-07-22 11:46:30|3596|3595|3597|3596|3597|3596|3596|3595|1074
1626954400000|2021-07-22 11:46:40|3597.5|3596.5|3597.5|3596.5|3598|3597|3597.5|3596.5|345
1626954420000|2021-07-22 11:47:00|3596.5|3596|3596|3595|3596.5|3596|3595|3594.5|535
1626954430000|2021-07-22 11:47:10|3596.5|3595.5|3596|3595|3597.5|3596.5|3596|3595|1710
1626954440000|2021-07-22 11:47:20|3595.5|3594.5|3597|3596|3597|3596|3595.5|3594.5|573
1626954450000|2021-07-22 11:47:30|3596.5|3595.5|3596|3595|3596.5|3595.5|3595|3594|721
1626954460000|2021-07-22 11:47:40|3596.5|3595.5|3597|3596|3597|3596|3596.5|3595.5|695
1626954470000|2021-07-22 11:47:50|3596.5|3595.5|3597.5|3597|3597.5|3597|3596.5|3595.5|1149
1626954480000|2021-07-22 11:48:00|3597|3596.5|3596.5|3595.5|3597|3596.5|3596|3595|3
1626954490000|2021-07-22 11:48:10|3597|3596|3597|3596.5|3597|3596.5|3597|3596|97
1626954500000|2021-07-22 11:48:20|3596.5|3596|3596|3595|3596.5|3596|3595.5|3595|380
1626954510000|2021-07-22 11:48:30|3596.5|3595.5|3597|3596|3597|3596|3596.5|3595.5|244
1626954530000|2021-07-22 11:48:50|3596|3595.5|3596.5|3595.5|3596.5|3596|3595.5|3594.5|2069
1626954540000|2021-07-22 11:49:00|3596|3596|3597|3596|3597|3596.5|3596|3595|686
1626954550000|2021-07-22 11:49:10|3596.5|3596.5|3596|3595.5|3596.5|3596.5|3596|3595.5|132
1626954560000|2021-07-22 11:49:20||3595||3595||3595||3595|0
1626954580000|2021-07-22 11:49:40|3595.5|3594.5|3595|3594|3595.5|3594.5|3595|3594|2734
1626954590000|2021-07-22 11:49:50|3595.5|3593.5|3594.5|3594|3595.5|3594|3594.5|3593.5|617
1626954600000|2021-07-22 11:50:00|3594|3593.5|3594.5|3593.5|3595|3594|3593.5|3592.5|1426
1626954610000|2021-07-22 11:50:10|3595|3594|3595.5|3594.5|3595.5|3594.5|3594.5|3593.5|563
1626954620000|2021-07-22 11:50:20|3596|3594|3596|3595|3596|3595.5|3596|3594|34
1626954630000|2021-07-22 11:50:30|3596.5|3595.5|3597|3596|3597|3596|3596.5|3595.5|526
1626954650000|2021-07-22 11:50:50||3596.5||3596.5||3596.5||3596.5|0
1626954660000|2021-07-22 11:51:00|3598|3597|3599|3598|3599|3598|3598|3597|3309
1626954670000|2021-07-22 11:51:10|3598.5|3597.5|3598.5|3598|3598.5|3598|3598.5|3597.5|756
1626954680000|2021-07-22 11:51:20|3598|3597.5|3598|3597|3598.5|3597.5|3597|3596|589
1626954690000|2021-07-22 11:51:30|3597.5|3596.5|3597.5|3596.5|3597.5|3596.5|3597.5|3596.5|175
1626954700000|2021-07-22 11:51:40|3598|3597|3598.5|3597.5|3598.5|3597.5|3598|3597|0
1626954710000|2021-07-22 11:51:50||3597||3597.5||3597.5||3597|0
1626954720000|2021-07-22 11:52:00|3598|3597|3597|3596|3598|3597|3596|3595|1322
1626954730000|2021-07-22 11:52:10|3597.5|3596.5|3597.5|3597|3597.5|3597|3597.5|3596.5|104
1626954740000|2021-07-22 11:52:20|3597|3596.5|3597|3596|3597|3596.5|3597|3596|187
1626954750000|2021-07-22 11:52:30|3597.5|3596.5|3597.5|3597|3598|3597|3597.5|3596.5|262
1626954760000|2021-07-22 11:52:40|3598|3597.5|3598|3597.5|3598|3597.5|3598|3597.5|212
1626954770000|2021-07-22 11:52:50|3597.5|3597|3597|3596.5|3597.5|3597|3596.5|3595.5|1274
1626954780000|2021-07-22 11:53:00|3597.5|3597|3598|3597|3598|3597|3597.5|3597|140
1626954800000|2021-07-22 11:53:20|3597.5|3596.5|3597|3596|3597.5|3596.5|3596.5|3595.5|275
1626954810000|2021-07-22 11:53:30|3596.5|3595.5|3596.5|3595.5|3596.5|3596.5|3596.5|3595.5|1707
1626954820000|2021-07-22 11:53:40|3597|3596|3597|3596|3597|3596.5|3597|3596|182
1626954830000|2021-07-22 11:53:50|3596|3595.5|3596.5|3596|3597|3596|3596|3595.5|1023
1626954840000|2021-07-22 11:54:00|3596|3595.5|3596|3595|3596|3595.5|3595.5|3594.5|2045
1626954850000|2021-07-22 11:54:10|3596.5|3595.5|3594.5|3593.5|3596.5|3596|3594.5|3593.5|314
1626954860000|2021-07-22 11:54:20|3595|3594|3597|3596|3597|3596.5|3595|3594|2693
1626954880000|2021-07-22 11:54:40|3596.5||3597||3597||3596.5||330
1626954890000|2021-07-22 11:54:50|||||||||35
1626954900000|2021-07-22 11:55:00|3597.5|3596.5|3598|3597|3598|3597|3597.5|3596.5|925
1626954910000|2021-07-22 11:55:10|||||||||100
1626954920000|2021-07-22 11:55:20|3597.5|3597.5|3597.5|3597|3598|3597.5|3597.5|3597|355
1626954930000|2021-07-22 11:55:30|3597|3596.5|3597.5|3596.5|3597.5|3597|3597|3596.5|605
1626954940000|2021-07-22 11:55:40|3598|3597|3598|3597|3598.5|3598|3597.5|3596.5|1126
1626954960000|2021-07-22 11:56:00|3597.5|3597.5|3598|3597|3598|3597.5|3597.5|3597|380
1626954970000|2021-07-22 11:56:10|3598.5|3597.5|3598.5|3598|3598.5|3598|3598.5|3597.5|33
1626954980000|2021-07-22 11:56:20|3599|3598.5|3599|3598.5|3599|3598.5|3599|3598.5|872
1626954990000|2021-07-22 11:56:30|3599.5||3599||3599.5||3599||639
1626955000000|2021-07-22 11:56:40|3599.5||3599.5||3599.5||3599.5||0
1626955020000|2021-07-22 11:57:00|3599|3598|3599|3598|3599|3598|3598.5|3597.5|321
1626955030000|2021-07-22 11:57:10|3599.5||3599||3599.5||3599||260
1626955040000|2021-07-22 11:57:20|3599.5|3598.5|3600|3599.5|3600|3599.5|3599|3598.5|497
1626955050000|2021-07-22 11:57:30|3600.5|3600|3600|3599|3600.5|3600|3600|3598.5|573
1626955060000|2021-07-22 11:57:40|3600.5|3599.5|3600.5|3599.5|3600.5|3599.5|3600|3599.5|90
1626955090000|2021-07-22 11:58:10|3601|3600.5|3601.5|3600.5|3602|3601|3601|3600.5|439
1626955140000|2021-07-22 11:59:00|3601|3600|3600.5|3600|3601|3600.5|3600.5|3599.5|749
1626955150000|2021-07-22 11:59:10|3601||3601||3601||3601||85
1626955180000|2021-07-22 11:59:40|3600.5|3599.5|3601|3600|3601.5|3600.5|3600|3599.5|4692
1626955190000|2021-07-22 11:59:50|3601.5|3601|3601|3600.5|3602|3601|3601|3600.5|198
1626955200000|2021-07-22 12:00:00|3600.5|3600|3600|3599.5|3600.5|3600|3600|3599.5|512
1626955210000|2021-07-22 12:00:10||3599||3599.5||3599.5||3599|465
1626955220000|2021-07-22 12:00:20|3599.5|3599|3599.5|3598.5|3599.5|3599|3599.5|3598.5|185
1626955230000|2021-07-22 12:00:30|3600|3599|3600|3599|3600|3599|3600|3599|123
1626955270000|2021-07-22 12:01:10|3599.5|3599.5|3600|3599|3600|3599.5|3599.5|3599|641
1626955280000|2021-07-22 12:01:20|||||||||4
1626955290000|2021-07-22 12:01:30|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|360
1626955300000|2021-07-22 12:01:40|3600|3599|3600|3599.5|3600|3599.5|3600|3599|363
1626955310000|2021-07-22 12:01:50|3599.5|3599|3600|3599|3600|3599|3599.5|3599|574
1626955320000|2021-07-22 12:02:00|3599.5|3599.5|3599.5|3599|3600|3599.5|3599|3598.5|329
1626955330000|2021-07-22 12:02:10||3598.5||3598.5||3598.5||3598.5|5
1626955340000|2021-07-22 12:02:20|3600|3599|3600|3599|3600|3599|3600|3599|529
1626955350000|2021-07-22 12:02:30||3599.5||3599.5||3599.5||3599.5|40
1626955360000|2021-07-22 12:02:40||3599||3599||3599||3599|173
1626955370000|2021-07-22 12:02:50|||||||||2
1626955380000|2021-07-22 12:03:00||3599.5||3599.5||3599.5||3599.5|0
1626955390000|2021-07-22 12:03:10|3599.5|3599|3599.5|3598.5|3600|3599|3599|3598.5|2102
1626955400000|2021-07-22 12:03:20||3599||3599||3599||3598.5|0
1626955410000|2021-07-22 12:03:30||3598.5||3598.5||3598.5||3598.5|186
1626955430000|2021-07-22 12:03:50|3599|3598|3599|3598|3599|3598.5|3597.5|3596.5|4047
1626955440000|2021-07-22 12:04:00|3598.5|3597.5|3597.5|3597|3598.5|3598|3597.5|3597|206
1626955450000|2021-07-22 12:04:10|3598|3596.5|3597.5|3597|3598|3597|3597.5|3596.5|76
1626955460000|2021-07-22 12:04:20|3597|3596.5|3597|3595.5|3597|3596.5|3596.5|3595.5|2616
1626955470000|2021-07-22 12:04:30|3596.5|3595|3596|3595|3596.5|3595.5|3596|3595|744
1626955480000|2021-07-22 12:04:40|3595.5|3595.5|3596|3595|3596|3595.5|3595.5|3595|560
1626955490000|2021-07-22 12:04:50|3595.5|3594.5|3595|3594|3595.5|3594.5|3595|3594|0
1626955510000|2021-07-22 12:05:10|3595.5|3594.5|3595|3594.5|3595.5|3594.5|3595|3594|1429
1626955520000|2021-07-22 12:05:20|3595.5|3594|3595.5|3595|3595.5|3595|3595.5|3594|557
1626955530000|2021-07-22 12:05:30||3594.5||3594.5||3595||3594.5|802
1626955550000|2021-07-22 12:05:50|3596|3595|3596|3595.5|3596|3595.5|3596|3595|636
1626955560000|2021-07-22 12:06:00|||||||||7
1626955570000|2021-07-22 12:06:10|||||||||84
1626955590000|2021-07-22 12:06:30|3595.5|3595|3595.5|3595|3595.5|3595|3595|3594|571
1626955600000|2021-07-22 12:06:40|3595|3594.5|3595|3594.5|3595.5|3595|3594.5|3594|2230
1626955610000|2021-07-22 12:06:50|3595.5|3595|3595.5|3594.5|3595.5|3595|3595|3594.5|824
1626955620000|2021-07-22 12:07:00|3596|3595|3596|3595.5|3596|3595.5|3596|3595|232
1626955630000|2021-07-22 12:07:10|3596.5|3596|3596.5|3595.5|3596.5|3596|3596|3595.5|1055
1626955640000|2021-07-22 12:07:20|3596|3596|3597|3596|3597|3596|3596|3595.5|422
1626955650000|2021-07-22 12:07:30|3596.5||3596.5||3596.5||3596.5||9
1626955660000|2021-07-22 12:07:40|3597|3596.5|3597|3596.5|3597.5|3596.5|3597|3596.5|763
1626955670000|2021-07-22 12:07:50|3596.5|3596|3597|3596|3597|3596|3596.5|3596|143
1626955680000|2021-07-22 12:08:00|3596.5|3595.5|3597|3596|3597|3596|3596|3595.5|243
1626955690000|2021-07-22 12:08:10|3596.5||3597||3597||3596.5||27
1626955700000|2021-07-22 12:08:20|3596.5|3595.5|3597|3596|3597|3596|3596.5|3595.5|15
1626955710000|2021-07-22 12:08:30|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|211
1626955720000|2021-07-22 12:08:40|3596|3595|3596|3595|3596|3595|3596|3595|170
1626955730000|2021-07-22 12:08:50||3595.5||3595.5||3595.5||3595.5|125
1626955740000|2021-07-22 12:09:00|3595.5|3595|3596|3595.5|3596|3595.5|3595.5|3594.5|458
1626955750000|2021-07-22 12:09:10|3596.5|3596|3596.5|3596|3597|3596|3596.5|3596|34
1626955760000|2021-07-22 12:09:20|3596|3595.5|3595.5|3594.5|3596.5|3595.5|3595.5|3594.5|412
1626955780000|2021-07-22 12:09:40|||||||||200
1626955790000|2021-07-22 12:09:50|3595|3594|3595|3594.5|3595|3594.5|3594.5|3593.5|722
1626955800000|2021-07-22 12:10:00|3595.5|3595|3597.5|3596.5|3597.5|3596.5|3595.5|3595|1561
1626955810000|2021-07-22 12:10:10|3597|3597|3597.5|3597|3597.5|3597|3597|3597|14
1626955820000|2021-07-22 12:10:20|3598|3597.5|3598|3597.5|3598.5|3597.5|3598|3597|391
1626955830000|2021-07-22 12:10:30|3597.5|3597|3597.5|3597|3597.5|3597|3597.5|3596.5|2
1626955850000|2021-07-22 12:10:50|||||||||60
1626955860000|2021-07-22 12:11:00|3597|3596.5|3596.5|3595.5|3597.5|3596.5|3596|3595.5|1124
1626955870000|2021-07-22 12:11:10|3597|3596|3596.5|3596|3597|3596|3596.5|3596|62
1626955880000|2021-07-22 12:11:20|3597|3596.5|3597.5|3596.5|3597.5|3596.5|3597|3596|137
1626955890000|2021-07-22 12:11:30|3597|3596|3597|3596.5|3597|3596.5|3597|3596|161
1626955900000|2021-07-22 12:11:40|3596.5|3596|3597|3596|3597|3596.5|3596.5|3596|139
1626955910000|2021-07-22 12:11:50|3596.5||3597||3597||3596.5||54
1626955920000|2021-07-22 12:12:00|3597.5|3596.5|3597.5|3596.5|3597.5|3597|3597|3596.5|646
1626955930000|2021-07-22 12:12:10|||||||||150
1626955940000|2021-07-22 12:12:20||3597||3597||3597||3597|60
1626955950000|2021-07-22 12:12:30|||||||||84
1626955970000|2021-07-22 12:12:50|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596.5|328
1626955980000|2021-07-22 12:13:00|3597.5|3597|3597.5|3597|3597.5|3597|3597.5|3597|90
1626955990000|2021-07-22 12:13:10|3598|3597.5|3598|3597.5|3599|3598|3598|3597.5|399
1626956000000|2021-07-22 12:13:20|||||||||94
1626956020000|2021-07-22 12:13:40|3598.5|3598|3598.5|3597.5|3598.5|3598|3598.5|3597.5|463
1626956030000|2021-07-22 12:13:50|3598||3598||3598||3598||0
1626956040000|2021-07-22 12:14:00|3598.5|3598|3598.5|3598|3598.5|3598|3598.5|3597.5|140
1626956050000|2021-07-22 12:14:10|3599|3598.5|3598.5|3597.5|3599|3598.5|3598.5|3597.5|441
1626956060000|2021-07-22 12:14:20|3598|3597|3598|3597|3598|3597|3598|3597|672
1626956080000|2021-07-22 12:14:40|3598.5|3597.5|3599|3598.5|3599|3598.5|3598.5|3597.5|332
1626956090000|2021-07-22 12:14:50||3598||3598||3598||3598|128
1626956100000|2021-07-22 12:15:00|3598.5||3598.5||3598.5||3598.5||0
1626956110000|2021-07-22 12:15:10|3599|3598.5|3598.5|3598|3599|3598.5|3598.5|3598|399
1626956120000|2021-07-22 12:15:20|3599|3598.5|3598.5|3598|3599|3598.5|3598.5|3598|314
1626956130000|2021-07-22 12:15:30|3598|3597.5|3598|3597|3598|3597.5|3597.5|3597|400
1626956150000|2021-07-22 12:15:50||3597.5||3597.5||3597.5||3597.5|0
1626956170000|2021-07-22 12:16:10|3598.5|3598|3599.5|3598.5|3599.5|3598.5|3598.5|3598|1274
1626956190000|2021-07-22 12:16:30|3599||3599||3599||3599||25
1626956200000|2021-07-22 12:16:40|||||||||41
1626956210000|2021-07-22 12:16:50|3599.5|3599|3599.5|3598.5|3599.5|3599|3599|3598.5|624
1626956240000|2021-07-22 12:17:20|3599||3599||3599||3599||0
1626956250000|2021-07-22 12:17:30|3598.5|3598|3598.5|3598|3599|3598|3598.5|3598|435
1626956260000|2021-07-22 12:17:40|3599|3598.5|3599|3598|3599|3598.5|3599|3598|205
1626956270000|2021-07-22 12:17:50|3598.5|3597.5|3598|3597.5|3598.5|3597.5|3598|3597.5|74
1626956280000|2021-07-22 12:18:00|3597.5|3597|3597.5|3597|3597.5|3597|3597.5|3597|0
1626956290000|2021-07-22 12:18:10|3598|3597.5|3599|3598.5|3599|3598.5|3598|3597.5|1524
1626956300000|2021-07-22 12:18:20|3598.5|3598|3598.5|3598|3598.5|3598|3598.5|3598|242
1626956310000|2021-07-22 12:18:30|3598|3597.5|3598.5|3597.5|3598.5|3597.5|3598|3597.5|30
1626956330000|2021-07-22 12:18:50|3598||3598||3598||3598||0
1626956340000|2021-07-22 12:19:00|3598.5|3598|3598.5|3598|3598.5|3598|3598.5|3598|472
1626956350000|2021-07-22 12:19:10|3599|3598.5|3599.5|3599|3599.5|3599|3599|3598.5|492
1626956360000|2021-07-22 12:19:20|3599|3598.5|3599|3598.5|3599|3598.5|3599|3598|280
1626956380000|2021-07-22 12:19:40|3599.5|3599|3599.5|3598.5|3599.5|3599|3599.5|3598.5|84
1626956390000|2021-07-22 12:19:50|3599||3599||3599||3599||0
1626956420000|2021-07-22 12:20:20|3599.5||3599||3599.5||3599||240
1626956430000|2021-07-22 12:20:30|3598.5|3598|3599.5|3598.5|3599.5|3598.5|3598.5|3598|2675
1626956450000|2021-07-22 12:20:50|3599|3598|3598.5|3597.5|3599|3598|3598.5|3597.5|39
1626956460000|2021-07-22 12:21:00|3599|3598|3599.5|3599|3599.5|3599|3599|3598|1399
1626956470000|2021-07-22 12:21:10|3600|3599.5|3600.5|3600|3601|3600.5|3600|3599.5|1307
1626956490000|2021-07-22 12:21:30|3601||3600.5||3601||3600.5||208
1626956500000|2021-07-22 12:21:40|3601||3601||3601||3601||34
1626956510000|2021-07-22 12:21:50|3600.5|3599.5|3601|3600|3601|3600|3600|3599.5|3743
1626956520000|2021-07-22 12:22:00|3600.5|3599.5|3601|3600|3601|3600|3600|3599.5|382
1626956540000|2021-07-22 12:22:20|3601.5|3600.5|3601.5|3601|3601.5|3601|3601.5|3600.5|550
1626956550000|2021-07-22 12:22:30|3601|3600.5|3600.5|3600|3601|3600.5|3600.5|3600|409
1626956560000|2021-07-22 12:22:40|3600|3599.5|3599.5|3599|3600|3599.5|3599.5|3598.5|833
1626956580000|2021-07-22 12:23:00||3598.5||3599||3599||3598.5|725
1626956590000|2021-07-22 12:23:10|3600|3599.5|3600.5|3599.5|3600.5|3599.5|3599.5|3599.5|272
1626956600000|2021-07-22 12:23:20|3600||3600.5||3600.5||3600||426
1626956620000|2021-07-22 12:23:40|3601|3600|3600.5|3599.5|3601|3600|3600.5|3599.5|174
1626956630000|2021-07-22 12:23:50|||||||||105
1626956640000|2021-07-22 12:24:00|||||||||135
1626956660000|2021-07-22 12:24:20|3600||3600||3600.5||3600||0
1626956670000|2021-07-22 12:24:30|3599.5|3599|3599.5|3599|3599.5|3599|3599|3598|839
1626956680000|2021-07-22 12:24:40|3600|3599.5|3600|3599.5|3600|3599.5|3600|3599|650
1626956690000|2021-07-22 12:24:50|||||||||101
1626956700000|2021-07-22 12:25:00|3599.5|3599|3599.5|3599|3599.5|3599|3599.5|3599|283
1626956710000|2021-07-22 12:25:10|3600|3599.5|3600.5|3599.5|3600.5|3599.5|3600|3599.5|767
1626956720000|2021-07-22 12:25:20|3600|3599|3600|3599|3600|3599|3600|3599|0
1626956730000|2021-07-22 12:25:30|3599.5||3599.5||3599.5||3599.5||24
1626956750000|2021-07-22 12:25:50|||||||||2
1626956760000|2021-07-22 12:26:00|||||||||27
1626956770000|2021-07-22 12:26:10|3599|3598.5|3599|3598|3599|3598.5|3598.5|3597.5|1501
1626956780000|2021-07-22 12:26:20|3599.5|3598.5|3598.5|3597.5|3599.5|3598.5|3598.5|3597.5|1175
1626956790000|2021-07-22 12:26:30|3598|3597|3598|3597|3598|3597.5|3598|3597|232
1626956810000|2021-07-22 12:26:50||3597.5||3597.5||3597.5||3597.5|10
1626956830000|2021-07-22 12:27:10||3597||3597.5||3597.5||3597|943
1626956840000|2021-07-22 12:27:20|3598.5||3598.5||3598.5||3598.5||577
1626956860000|2021-07-22 12:27:40|3598|3598|3598.5|3598|3598.5|3598|3598|3598|456
1626956870000|2021-07-22 12:27:50|||||||||123
1626956880000|2021-07-22 12:28:00|||||||||75
1626956890000|2021-07-22 12:28:10|||||||||1
1626956900000|2021-07-22 12:28:20|||||||||500
1626956910000|2021-07-22 12:28:30|||||||||65
1626956920000|2021-07-22 12:28:40|3599||3599||3599||3599||504
1626956940000|2021-07-22 12:29:00|3599.5|3598.5|3599|3598.5|3599.5|3598.5|3599|3598.5|512
1626956950000|2021-07-22 12:29:10|3599.5||3599||3599.5||3599||244
1626956960000|2021-07-22 12:29:20|3599.5||3599.5||3599.5||3599.5||30
1626956980000|2021-07-22 12:29:40|3599||3599||3599||3599||0
1626956990000|2021-07-22 12:29:50|3598.5|3598|3599|3598|3599|3598|3598.5|3598|270
1626957000000|2021-07-22 12:30:00|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|646
1626957010000|2021-07-22 12:30:10|3599|3598|3598.5|3598|3599|3598|3598.5|3597.5|351
1626957030000|2021-07-22 12:30:30|3599|3597.5|3598|3597|3599|3597.5|3598|3597|853
1626957040000|2021-07-22 12:30:40|3598.5|3597.5|3598.5|3597.5|3598.5|3598|3598.5|3597.5|346
1626957050000|2021-07-22 12:30:50|3598|3597|3597|3596.5|3598|3597|3597|3596.5|138
1626957060000|2021-07-22 12:31:00|3597.5|3597|3596.5|3595.5|3598|3597|3596.5|3595.5|2083
1626957070000|2021-07-22 12:31:10||3596||3595.5||3596||3595.5|0
1626957080000|2021-07-22 12:31:20||3596||3596||3596||3595.5|65
1626957100000|2021-07-22 12:31:40|3596|3595.5|3596|3595|3596|3595.5|3596|3595|2548
1626957110000|2021-07-22 12:31:50|3595.5|3594.5|3595.5|3595|3595.5|3595|3595.5|3594.5|361
1626957120000|2021-07-22 12:32:00|3595|3594.5|3593.5|3592.5|3595|3594.5|3593.5|3592.5|1155
1626957130000|2021-07-22 12:32:10|3593|3592|3593.5|3593|3593.5|3593|3593|3592|1135
1626957150000|2021-07-22 12:32:30|3594|3593.5|3593.5|3592.5|3594|3593.5|3593.5|3592.5|123
1626957160000|2021-07-22 12:32:40|3593|3592|3593|3592.5|3593|3592.5|3592|3591|1054
1626957170000|2021-07-22 12:32:50|3593.5||3593.5||3593.5||3593||346
1626957180000|2021-07-22 12:33:00|3594|3593|3594|3593.5|3594|3593.5|3594|3593|1882
1626957190000|2021-07-22 12:33:10|3593.5|3593|3594|3593|3594|3593|3593.5|3592.5|1026
1626957200000|2021-07-22 12:33:20|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593|1420
1626957210000|2021-07-22 12:33:30|3594||3594.5||3594.5||3594||153
1626957220000|2021-07-22 12:33:40|3595|3594|3595|3594.5|3595|3594.5|3594.5|3594|266
1626957240000|2021-07-22 12:34:00|3594.5|3594|3594.5|3593.5|3594.5|3594|3594.5|3593.5|569
1626957250000|2021-07-22 12:34:10|3595|3594|3595.5|3595|3595.5|3595|3595|3594|537
1626957270000|2021-07-22 12:34:30||3594.5||3594.5||3594.5||3594.5|61
1626957280000|2021-07-22 12:34:40|3595|3594|3594.5|3593.5|3595|3594|3594.5|3593.5|1106
1626957290000|2021-07-22 12:34:50|3594|3594|3594.5|3593.5|3594.5|3594|3594|3593|1146
1626957300000|2021-07-22 12:35:00|3594|3593|3594|3593.5|3594|3593.5|3593.5|3593|853
1626957310000|2021-07-22 12:35:10|3593.5|3593|3593.5|3592.5|3593.5|3593|3593|3592.5|1603
1626957320000|2021-07-22 12:35:20|3594|3593.5|3594.5|3593.5|3594.5|3594|3594|3593.5|1156
1626957330000|2021-07-22 12:35:30|3594|3593|3594.5|3593.5|3594.5|3593.5|3593.5|3593|1325
1626957340000|2021-07-22 12:35:40|3594|3593|3594|3593.5|3594|3593.5|3593.5|3593|405
1626957360000|2021-07-22 12:36:00|3594.5|3593|3594|3593.5|3594.5|3593.5|3594|3593|2855
1626957370000|2021-07-22 12:36:10|3593.5|3593|3591.5|3590.5|3593.5|3593.5|3591.5|3590.5|2760
1626957380000|2021-07-22 12:36:20|3592|3591|3592|3591|3592|3591|3592|3591|705
1626957390000|2021-07-22 12:36:30|3592.5|3591.5|3591|3590|3592.5|3591.5|3590.5|3589.5|5910
1626957400000|2021-07-22 12:36:40|3590.5|3589.5|3588|3587.5|3590.5|3589.5|3588|3587|1238
1626957410000|2021-07-22 12:36:50|3587.5|3587|3587|3586|3587.5|3587|3587|3586|1112
1626957420000|2021-07-22 12:37:00|3587.5|3586.5|3587.5|3586.5|3588|3587|3587.5|3586.5|666
1626957430000|2021-07-22 12:37:10|3588|3587|3589|3588|3589|3588.5|3588|3587|1132
1626957440000|2021-07-22 12:37:20|3588.5|3587.5|3589|3588|3589|3588|3588.5|3587.5|181
1626957450000|2021-07-22 12:37:30|3588.5|3588.5|3587|3586|3589|3588.5|3587|3586|792
1626957460000|2021-07-22 12:37:40|3586.5|3585.5|3586.5|3585.5|3587|3585.5|3586|3585.5|1202
1626957470000|2021-07-22 12:37:50|3587|3586|3587|3586|3587|3586|3586.5|3586|0
1626957480000|2021-07-22 12:38:00|||||||||49
1626957490000|2021-07-22 12:38:10|3586.5|3585.5|3586.5|3585.5|3587|3586|3586|3585.5|308
1626957500000|2021-07-22 12:38:20|3586|3585|3585.5|3585|3586|3585|3585.5|3585|501
1626957510000|2021-07-22 12:38:30|3586|3585.5|3586.5|3585.5|3586.5|3586|3586|3585.5|324
1626957520000|2021-07-22 12:38:40|3586||3586||3586||3586||10
1626957530000|2021-07-22 12:38:50|3585.5|3585|3585.5|3584.5|3586|3585.5|3584.5|3583.5|3689
1626957540000|2021-07-22 12:39:00|3585|3584|3585|3584|3585.5|3584|3585|3584|242
1626957550000|2021-07-22 12:39:10|3585.5|3584.5|3586|3585|3586|3585|3585|3584.5|98
1626957560000|2021-07-22 12:39:20|3585.5|3584.5|3584.5|3583|3586|3584.5|3584.5|3583|403
1626957570000|2021-07-22 12:39:30|3584|3583.5|3583|3582|3584.5|3583.5|3583|3582|312
1626957580000|2021-07-22 12:39:40|3582.5|3581.5|3582.5|3582|3583|3582|3582|3581.5|1293
1626957590000|2021-07-22 12:39:50|3583|3581.5|3581.5|3580.5|3583|3581.5|3581.5|3580.5|2835
1626957600000|2021-07-22 12:40:00|3582|3581.5|3583|3582|3583|3582|3582|3581|2475
1626957610000|2021-07-22 12:40:10|3582.5|3581.5|3584|3583|3584.5|3583.5|3582|3581.5|4911
1626957620000|2021-07-22 12:40:20|3583.5|3582.5|3584|3583|3584.5|3583|3583.5|3582.5|177
1626957630000|2021-07-22 12:40:30|3584.5|3583.5|3585|3584|3585|3584|3584|3583.5|644
1626957640000|2021-07-22 12:40:40|3584.5|3584.5|3585|3584.5|3585|3584.5|3584.5|3584.5|416
1626957650000|2021-07-22 12:40:50||3584||3584||3584||3584|240
1626957660000|2021-07-22 12:41:00|3584.5|3584.5|3585|3584|3585|3584.5|3584.5|3583.5|1258
1626957670000|2021-07-22 12:41:10|3584.5|3583.5|3585|3584.5|3585|3584.5|3584.5|3583.5|747
1626957680000|2021-07-22 12:41:20|3584.5|3584|3584.5|3583.5|3584.5|3584|3584|3583.5|137
1626957690000|2021-07-22 12:41:30|3584|3583|3582.5|3581.5|3584|3583|3582.5|3581.5|1100
1626957700000|2021-07-22 12:41:40|3583|3582|3584.5|3583.5|3584.5|3583.5|3583|3582|393
1626957710000|2021-07-22 12:41:50|3585|3584|3585|3584|3585|3584|3585|3584|714
1626957720000|2021-07-22 12:42:00|3585.5|3584.5|3585|3584.5|3585.5|3584.5|3585|3584.5|1662
1626957730000|2021-07-22 12:42:10|3585.5|3584|3585.5|3584.5|3585.5|3584.5|3585.5|3584|549
1626957740000|2021-07-22 12:42:20|3585|3585|3586|3585.5|3586.5|3585.5|3585|3585|1321
1626957750000|2021-07-22 12:42:30|3585.5|3585|3585.5|3584.5|3585.5|3585.5|3585.5|3584.5|839
1626957760000|2021-07-22 12:42:40|||||||||1
1626957770000|2021-07-22 12:42:50|3585|3584|3584.5|3583.5|3585|3584|3584.5|3583.5|268
1626957780000|2021-07-22 12:43:00|3585|3584|3585.5|3584.5|3585.5|3584.5|3585|3584|1151
1626957800000|2021-07-22 12:43:20|3585|3584|3584|3583|3585|3584|3584|3583|1527
1626957810000|2021-07-22 12:43:30|3584.5|3583.5|3585.5|3584.5|3585.5|3584.5|3584.5|3583.5|1452
1626957830000|2021-07-22 12:43:50|||||||||135
1626957840000|2021-07-22 12:44:00|3585|3585|3586|3585.5|3586.5|3585.5|3585|3585|387
1626957850000|2021-07-22 12:44:10|3586.5|3586|3586.5|3586|3587|3586.5|3586.5|3586|777
1626957860000|2021-07-22 12:44:20|3587|3584.5|3585.5|3584.5|3587|3584.5|3585.5|3584|4545
1626957870000|2021-07-22 12:44:30|3585|3584|3585.5|3585|3586|3585|3584.5|3584|758
1626957880000|2021-07-22 12:44:40|3585|3584.5|3585|3584|3585|3584.5|3584.5|3584|968
1626957890000|2021-07-22 12:44:50|3585.5|3584.5|3586.5|3585.5|3586.5|3586|3585.5|3584.5|1184
1626957900000|2021-07-22 12:45:00|3586|3585|3585|3584|3586|3585|3585|3584|1524
1626957910000|2021-07-22 12:45:10|3585.5|3584.5|3586.5|3585.5|3587|3586|3585.5|3584.5|1824
1626957920000|2021-07-22 12:45:20|3587|3586|3587|3586|3587|3586|3587|3585.5|175
1626957930000|2021-07-22 12:45:30|3587.5|3586.5|3586.5|3585.5|3588|3587|3586.5|3585.5|937
1626957940000|2021-07-22 12:45:40|3587|3586|3586.5|3585.5|3587.5|3586.5|3586.5|3585.5|300
1626957950000|2021-07-22 12:45:50|3586|3585|3586|3585|3586.5|3585.5|3586|3585|821
1626957960000|2021-07-22 12:46:00|3585.5|3584.5|3585.5|3585|3585.5|3585|3585.5|3584|13
1626957970000|2021-07-22 12:46:10|3586|3585.5|3586.5|3585.5|3586.5|3585.5|3586|3585.5|971
1626957980000|2021-07-22 12:46:20|3585.5|3585|3586|3585|3586|3585.5|3585|3584.5|1178
1626957990000|2021-07-22 12:46:30|3586.5|3585.5|3586.5|3585.5|3587|3586|3586.5|3585|786
1626958000000|2021-07-22 12:46:40|3586|3586|3586.5|3586|3586.5|3586|3586|3585|4548
1626958010000|2021-07-22 12:46:50|3586|3585.5|3586.5|3586|3586.5|3586|3586|3585.5|1417
1626958020000|2021-07-22 12:47:00|3587|3586.5|3586.5|3586|3587|3586.5|3586.5|3585.5|1321
1626958030000|2021-07-22 12:47:10|3587|3585.5|3585.5|3585|3587|3585.5|3585.5|3584.5|1545
1626958040000|2021-07-22 12:47:20|3586|3585.5|3585|3584|3586|3585.5|3585|3584|2025
1626958050000|2021-07-22 12:47:30|3584.5|3584.5|3584|3583|3585.5|3584.5|3584|3583|583
1626958060000|2021-07-22 12:47:40|3584.5|3583.5|3584.5|3583|3585|3584.5|3584|3583|963
1626958070000|2021-07-22 12:47:50||3583.5||3583.5||3583.5||3583.5|0
1626958080000|2021-07-22 12:48:00|3585|3584|3585|3584|3586|3585|3585|3584|666
1626958090000|2021-07-22 12:48:10|3584.5|3584.5|3585.5|3584.5|3585.5|3584.5|3584.5|3584|276
1626958100000|2021-07-22 12:48:20||3585||3585||3585||3585|0
1626958110000|2021-07-22 12:48:30|3585|3584.5|3583|3582.5|3585|3584.5|3583|3582|1317
1626958120000|2021-07-22 12:48:40||3582||3582||3582||3582|0
1626958130000|2021-07-22 12:48:50|3583.5|3582.5|3583.5|3582.5|3583.5|3583|3583.5|3582.5|345
1626958140000|2021-07-22 12:49:00|3583|3583|3584|3583.5|3584|3583.5|3583|3582.5|438
1626958150000|2021-07-22 12:49:10|3584.5|3583|3584.5|3584|3584.5|3584|3584.5|3583|1051
1626958160000|2021-07-22 12:49:20|3585|3583.5|3583.5|3583|3585|3584|3583.5|3583|1063
1626958170000|2021-07-22 12:49:30|3584|3583.5|3584|3583|3584|3583.5|3584|3583|297
1626958180000|2021-07-22 12:49:40|3584.5|3583.5|3584|3583|3584.5|3584|3584|3583|597
1626958190000|2021-07-22 12:49:50|||||||||300
1626958200000|2021-07-22 12:50:00|3583.5|3582.5|3583.5|3583|3583.5|3583|3582.5|3581.5|985
1626958210000|2021-07-22 12:50:10|3583|3582.5|3583|3582|3583|3582.5|3583|3582|377
1626958220000|2021-07-22 12:50:20|3582.5|3581.5|3583|3582|3583|3582|3582.5|3581.5|953
1626958230000|2021-07-22 12:50:30|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|209
1626958240000|2021-07-22 12:50:40||3583||3583||3583||3583|0
1626958250000|2021-07-22 12:50:50|3584|3583.5|3583.5|3582.5|3584.5|3584|3583.5|3582.5|731
1626958260000|2021-07-22 12:51:00|3584||3583.5||3584||3583||0
1626958270000|2021-07-22 12:51:10|3583||3583||3583||3583||0
1626958280000|2021-07-22 12:51:20|3582.5|3582|3582|3580.5|3583|3582|3582|3580.5|1660
1626958290000|2021-07-22 12:51:30|3581.5|3581|3581.5|3581|3582|3581|3581.5|3580.5|706
1626958300000|2021-07-22 12:51:40|3581|3580.5|3581.5|3580.5|3581.5|3580.5|3581|3580.5|93
1626958310000|2021-07-22 12:51:50|3582|3581|3582|3581|3582|3581.5|3581.5|3580.5|843
1626958320000|2021-07-22 12:52:00|3581.5|3580.5|3581.5|3580.5|3582|3581|3581.5|3580.5|3212
1626958330000|2021-07-22 12:52:10|3582|3581|3581.5|3580.5|3582|3581|3581.5|3580.5|937
1626958340000|2021-07-22 12:52:20|3582|3580|3580|3579.5|3582|3581|3580|3579.5|8515
1626958350000|2021-07-22 12:52:30|3579.5|3579|3579|3578.5|3580|3579|3579|3578.5|2579
1626958360000|2021-07-22 12:52:40|3578.5|3578|3578.5|3577.5|3579.5|3579|3578|3577|5466
1626958370000|2021-07-22 12:52:50|3578|3578|3577.5|3576.5|3579|3578.5|3577.5|3576.5|3645
1626958380000|2021-07-22 12:53:00|3578|3577|3579|3578.5|3580|3579|3578|3577|1764
1626958390000|2021-07-22 12:53:10|3579.5|3579|3578|3577.5|3579.5|3579|3577|3576|4515
1626958400000|2021-07-22 12:53:20|3577.5|3577|3578|3577.5|3578|3577.5|3577.5|3577|283
1626958410000|2021-07-22 12:53:30|3577.5|3577|3577.5|3577|3578|3577.5|3577.5|3577|1332
1626958420000|2021-07-22 12:53:40|3577|3576.5|3576.5|3575.5|3577.5|3577|3576|3575|3512
1626958430000|2021-07-22 12:53:50|3577|3576|3576.5|3575.5|3577.5|3577|3576.5|3575.5|2199
1626958440000|2021-07-22 12:54:00|3577|3576|3578|3577.5|3578.5|3578|3577|3576|3227
1626958450000|2021-07-22 12:54:10|3577.5|3577|3578|3577|3578|3577.5|3577.5|3576.5|383
1626958460000|2021-07-22 12:54:20|3578.5||3578||3578.5||3578||296
1626958470000|2021-07-22 12:54:30|3577.5||3578||3578||3577.5||306
1626958480000|2021-07-22 12:54:40|3577.5|3576.5|3577.5|3576.5|3577.5|3576.5|3577.5|3576.5|480
1626958500000|2021-07-22 12:55:00|3578|3577|3579.5|3578.5|3579.5|3578.5|3578|3577|1386
1626958510000|2021-07-22 12:55:10|3580|3579|3581.5|3581|3581.5|3581|3579.5|3579|1110
1626958520000|2021-07-22 12:55:20|3581|3580.5|3579.5|3578.5|3581|3581|3579.5|3578.5|1150
1626958530000|2021-07-22 12:55:30|3580|3579|3580|3579|3580|3579|3580|3579|470
1626958540000|2021-07-22 12:55:40|3579.5|3578.5|3579.5|3578.5|3579.5|3579|3579.5|3578.5|143
1626958550000|2021-07-22 12:55:50|3578.5|3578|3579|3578|3579.5|3578|3578.5|3577.5|1185
1626958560000|2021-07-22 12:56:00|3579.5|3578.5|3578|3577.5|3579.5|3578.5|3578|3577.5|2446
1626958570000|2021-07-22 12:56:10|3578.5|3578|3579|3578.5|3579|3578.5|3578|3577.5|336
1626958580000|2021-07-22 12:56:20|3579.5|3579|3581.5|3580|3581.5|3580|3579.5|3579|997
1626958590000|2021-07-22 12:56:30|3580.5|3580.5|3581.5|3580.5|3581.5|3580.5|3580.5|3580|0
1626958600000|2021-07-22 12:56:40|3582|3581.5|3583|3581.5|3583|3581.5|3582|3581.5|364
1626958610000|2021-07-22 12:56:50|3582.5|3582|3584|3582.5|3584|3583|3582.5|3581.5|794
1626958620000|2021-07-22 12:57:00|3583.5|3583|3582.5|3581.5|3584|3583|3582.5|3581.5|540
1626958630000|2021-07-22 12:57:10|3582|3581|3583.5|3583|3583.5|3583|3582|3581|857
1626958640000|2021-07-22 12:57:20||3582.5||3583||3583||3582|55
1626958650000|2021-07-22 12:57:30|3583|3582.5|3583.5|3582.5|3583.5|3582.5|3583|3582|7
1626958660000|2021-07-22 12:57:40|3584|3583.5|3583.5|3582.5|3584|3583.5|3583.5|3582.5|3560
1626958670000|2021-07-22 12:57:50|3583||3583.5||3583.5||3583||1400
1626958680000|2021-07-22 12:58:00||3583||3583||3583||3583|115
1626958690000|2021-07-22 12:58:10|3583|3582.5|3583|3582.5|3583.5|3582.5|3583|3582.5|268
1626958700000|2021-07-22 12:58:20|3583.5|3583|3584.5|3583.5|3584.5|3583.5|3583.5|3583|523
1626958710000|2021-07-22 12:58:30|3584|3583|3584|3583|3584|3583|3583.5|3583|243
1626958720000|2021-07-22 12:58:40|3584.5|3583.5|3585|3584|3585|3584|3584.5|3583.5|2929
1626958730000|2021-07-22 12:58:50|3585.5|3584.5|3584.5|3583.5|3585.5|3584.5|3584.5|3583.5|1191
1626958740000|2021-07-22 12:59:00|3585|3584|3584|3583|3585|3584.5|3584|3583|1140
1626958750000|2021-07-22 12:59:10|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|100
1626958760000|2021-07-22 12:59:20|3583|3582|3583|3582.5|3583.5|3582.5|3583|3582|626
1626958770000|2021-07-22 12:59:30||3582||3582||3582||3581.5|8
1626958780000|2021-07-22 12:59:40|3583.5|3582.5|3583.5|3583|3583.5|3583|3583.5|3582.5|259
1626958790000|2021-07-22 12:59:50|3583|3582.5|3583.5|3582.5|3583.5|3582.5|3583|3582.5|317
1626958800000|2021-07-22 13:00:00|3583|3582|3582.5|3581.5|3583|3582|3581|3580|2824
1626958810000|2021-07-22 13:00:10|3582|3581|3581.5|3580.5|3582|3581.5|3581.5|3580.5|508
1626958820000|2021-07-22 13:00:20|3581||3581.5||3581.5||3581||255
1626958830000|2021-07-22 13:00:30|3581|3580|3581.5|3580.5|3581.5|3580.5|3580.5|3579.5|595
1626958840000|2021-07-22 13:00:40|3580.5|3580|3580.5|3580|3581|3580|3580.5|3579.5|273
1626958850000|2021-07-22 13:00:50|3580|3579.5|3580|3579.5|3580|3579.5|3580|3579.5|0
1626958860000|2021-07-22 13:01:00|3580.5|3579|3580.5|3580|3580.5|3580|3580|3579|915
1626958870000|2021-07-22 13:01:10|3581|3580.5|3581.5|3580.5|3581.5|3581|3581|3580.5|1599
1626958880000|2021-07-22 13:01:20|3581|3580|3581.5|3580.5|3581.5|3580.5|3581|3580|928
1626958890000|2021-07-22 13:01:30|3582|3581|3582|3581.5|3582|3581.5|3582|3581|1776
1626958910000|2021-07-22 13:01:50|3582.5|3582|3582|3581.5|3582.5|3582|3582|3581.5|1134
1626958920000|2021-07-22 13:02:00|3582.5|3582|3581.5|3580.5|3582.5|3582|3581|3580.5|553
1626958930000|2021-07-22 13:02:10|3582|3581|3582|3581|3582|3581|3582|3580.5|1358
1626958940000|2021-07-22 13:02:20|3581.5||3581.5||3581.5||3581.5||0
1626958950000|2021-07-22 13:02:30|3582|3581.5|3582.5|3581.5|3582.5|3581.5|3582|3581.5|141
1626958960000|2021-07-22 13:02:40|3583|3582|3583.5|3582.5|3583.5|3583|3582.5|3582|2635
1626958970000|2021-07-22 13:02:50|3584|3583|3585|3583.5|3585|3584|3584|3583|1202
1626958980000|2021-07-22 13:03:00|3584.5|3584|3585|3584|3585|3584.5|3584.5|3584|260
1626958990000|2021-07-22 13:03:10|3584.5|3583.5|3583|3582.5|3584.5|3583.5|3583|3582|695
1626959000000|2021-07-22 13:03:20|3582.5|3582|3582.5|3581.5|3582.5|3582|3582.5|3581.5|174
1626959010000|2021-07-22 13:03:30|3582|3581|3581.5|3581|3582|3581|3581.5|3580.5|785
1626959020000|2021-07-22 13:03:40|3581|3580.5|3581|3580.5|3581|3580.5|3581|3580.5|44
1626959030000|2021-07-22 13:03:50|3580.5|3580|3580.5|3579.5|3580.5|3580|3580.5|3579.5|388
1626959040000|2021-07-22 13:04:00|3581|3580|3581.5|3581|3581.5|3581|3581|3580|1615
1626959050000|2021-07-22 13:04:10|3582|3581.5|3582|3581.5|3582.5|3581.5|3582|3581.5|1688
1626959060000|2021-07-22 13:04:20|3582.5||3582.5||3582.5||3582||357
1626959070000|2021-07-22 13:04:30|3582||3582.5||3582.5||3582||0
1626959090000|2021-07-22 13:04:50|3582|3581|3582|3581.5|3582|3581.5|3582|3581|520
1626959100000|2021-07-22 13:05:00|3582.5|3582|3582.5|3582|3583|3582|3582.5|3582|2522
1626959110000|2021-07-22 13:05:10|3582|3581.5|3583.5|3582.5|3583.5|3582.5|3582|3581.5|3759
1626959120000|2021-07-22 13:05:20|3583|3582|3583.5|3582.5|3583.5|3583|3583|3582|526
1626959130000|2021-07-22 13:05:30|3584|3583|3585|3584|3585.5|3584|3584|3583|1120
1626959140000|2021-07-22 13:05:40|3584.5|3584.5|3586|3585.5|3586|3585.5|3584.5|3583.5|1605
1626959150000|2021-07-22 13:05:50|3586.5||3586.5||3586.5||3586||229
1626959160000|2021-07-22 13:06:00|3586|3585|3586|3585.5|3586|3585.5|3585.5|3584.5|770
1626959170000|2021-07-22 13:06:10||3585||3584.5||3585||3584.5|4
1626959190000|2021-07-22 13:06:30|3585.5|3585|3585|3584.5|3585.5|3585|3585|3584.5|210
1626959200000|2021-07-22 13:06:40|3584.5|3584|3584.5|3584|3585|3584|3584.5|3584|119
1626959210000|2021-07-22 13:06:50|3584|3583.5|3584.5|3583.5|3584.5|3583.5|3584|3583.5|474
1626959220000|2021-07-22 13:07:00||3584||3583.5||3584||3583.5|289
1626959230000|2021-07-22 13:07:10|3584||3584||3584||3584||0
1626959240000|2021-07-22 13:07:20|3584.5|3583|3584.5|3584|3584.5|3584|3584.5|3583|680
1626959250000|2021-07-22 13:07:30|3585|3584.5|3585.5|3585|3586|3585.5|3584.5|3584.5|1047
1626959260000|2021-07-22 13:07:40|3585|3584.5|3585.5|3584.5|3585.5|3584.5|3585|3584.5|174
1626959270000|2021-07-22 13:07:50|||||||||10
1626959280000|2021-07-22 13:08:00|3585|3584|3583.5|3583|3585|3584|3583.5|3582.5|676
1626959290000|2021-07-22 13:08:10|3583|3582.5|3582.5|3582|3583|3582.5|3582.5|3582|942
1626959310000|2021-07-22 13:08:30|3583|3582.5|3583|3582|3583|3582.5|3583|3582|557
1626959320000|2021-07-22 13:08:40|3583.5|3582.5|3583.5|3583|3583.5|3583|3583.5|3582.5|483
1626959340000|2021-07-22 13:09:00|3583|3582.5|3582|3581.5|3583|3582.5|3582|3581|641
1626959350000|2021-07-22 13:09:10|3582.5|3582|3582.5|3581.5|3582.5|3582|3582.5|3581.5|550
1626959360000|2021-07-22 13:09:20|3582|3581|3582|3581.5|3582.5|3581.5|3582|3581|4440
1626959370000|2021-07-22 13:09:30|3581.5|3581|3581.5|3580.5|3581.5|3581|3581.5|3580.5|726
1626959380000|2021-07-22 13:09:40||3581||3581||3581||3581|16
1626959390000|2021-07-22 13:09:50|3581|3580.5|3581.5|3580.5|3581.5|3581|3581|3580.5|418
1626959400000|2021-07-22 13:10:00|3581|3580|3581|3580|3581|3580.5|3580.5|3579.5|1091
1626959410000|2021-07-22 13:10:10|3581.5|3580.5|3582|3581|3582|3581.5|3581.5|3580.5|836
1626959420000|2021-07-22 13:10:20|3582.5|3581.5|3582.5|3582|3582.5|3582|3582|3581.5|265
1626959430000|2021-07-22 13:10:30|3583||3583||3583||3583||654
1626959450000|2021-07-22 13:10:50|3582.5|3582.5|3583.5|3582|3583.5|3582.5|3582.5|3582|650
1626959460000|2021-07-22 13:11:00|3583||3583.5||3583.5||3583||0
1626959470000|2021-07-22 13:11:10|3583||3583||3583||3583||0
1626959480000|2021-07-22 13:11:20|3583.5|3582.5|3583.5|3583|3583.5|3583|3583.5|3582.5|598
1626959490000|2021-07-22 13:11:30|3583|3582.5|3582.5|3581.5|3583|3582.5|3582.5|3581.5|294
1626959500000|2021-07-22 13:11:40|3582|3582|3583|3582.5|3583|3582.5|3582|3581.5|1443
1626959510000|2021-07-22 13:11:50|3582.5|3582|3583|3582|3583|3582|3582.5|3581.5|28
1626959520000|2021-07-22 13:12:00|3583.5|3582.5|3584.5|3583.5|3584.5|3583.5|3583.5|3582.5|899
1626959530000|2021-07-22 13:12:10|3585|3584|3585.5|3585|3586|3585|3584.5|3583.5|1319
1626959540000|2021-07-22 13:12:20|3586|3585.5|3585.5|3585|3586.5|3585.5|3585.5|3585|532
1626959550000|2021-07-22 13:12:30|3586|3585.5|3586.5|3586|3586.5|3586|3586|3585|32
1626959560000|2021-07-22 13:12:40|3586|3585.5|3585|3584.5|3586|3585.5|3585|3584.5|983
1626959570000|2021-07-22 13:12:50|3584.5|3584|3583.5|3582.5|3585|3584|3583.5|3582.5|654
1626959580000|2021-07-22 13:13:00||3582||3582||3582||3582|26
1626959590000|2021-07-22 13:13:10||3582.5||3582.5||3582.5||3582.5|128
1626959610000|2021-07-22 13:13:30||3583||3583||3583||3583|0
1626959620000|2021-07-22 13:13:40||3582.5||3582.5||3582.5||3582.5|162
1626959630000|2021-07-22 13:13:50|3583|3583|3584.5|3583.5|3584.5|3583.5|3583|3583|782
1626959640000|2021-07-22 13:14:00|3584|3583|3583.5|3583|3584|3583|3583.5|3583|131
1626959650000|2021-07-22 13:14:10|3584|3583.5|3585|3584|3585|3584|3584|3583|748
1626959660000|2021-07-22 13:14:20|3585.5|3584.5|3586|3585|3586|3585|3585.5|3584.5|117
1626959670000|2021-07-22 13:14:30|3585.5||3586||3586||3585.5||54
1626959680000|2021-07-22 13:14:40|3586.5|3585.5|3586|3585|3586.5|3586|3586|3585|982
1626959690000|2021-07-22 13:14:50|3587.5|3585.5|3587|3586|3587.5|3586|3586|3585.5|10030
1626959700000|2021-07-22 13:15:00|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|3586|3585|384
1626959710000|2021-07-22 13:15:10|3586|3586|3586.5|3585.5|3586.5|3586|3586|3585.5|760
1626959720000|2021-07-22 13:15:20|3586|3586|3586.5|3586|3586.5|3586|3586|3585.5|383
1626959730000|2021-07-22 13:15:30|3586|3585.5|3585.5|3584.5|3586|3585.5|3585|3584.5|571
1626959740000|2021-07-22 13:15:40|3586|3585|3586.5|3585.5|3586.5|3585.5|3586|3585|177
1626959760000|2021-07-22 13:16:00|3586|3585|3587.5|3587|3587.5|3587|3585.5|3584.5|1493
1626959770000|2021-07-22 13:16:10||3586.5||3586.5||3586.5||3586.5|13
1626959780000|2021-07-22 13:16:20|3587|3587|3587.5|3586.5|3587.5|3587|3587|3586.5|646
1626959790000|2021-07-22 13:16:30|3587|3586|3587|3586.5|3587|3586.5|3587|3586|0
1626959800000|2021-07-22 13:16:40|3587.5|3587|3588|3587|3588|3587|3587.5|3586|300
1626959810000|2021-07-22 13:16:50|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|3588|3587|326
1626959820000|2021-07-22 13:17:00|3589|3588|3589|3588|3589|3588|3588|3587.5|228
1626959830000|2021-07-22 13:17:10|3589.5|3589|3589.5|3588.5|3589.5|3589|3589.5|3588.5|565
1626959840000|2021-07-22 13:17:20||3589||3589||3589||3589|25
1626959850000|2021-07-22 13:17:30|3589|3588.5|3589.5|3588.5|3589.5|3588.5|3588.5|3588|472
1626959860000|2021-07-22 13:17:40||3588||3588||3588||3588|0
1626959870000|2021-07-22 13:17:50|3589|3588.5|3589.5|3588.5|3589.5|3588.5|3588.5|3588.5|33
1626959880000|2021-07-22 13:18:00|3590|3589|3590|3589.5|3590|3589.5|3589.5|3589|566
1626959890000|2021-07-22 13:18:10|3589.5|3589|3590|3589.5|3590|3589.5|3589.5|3589|1198
1626959900000|2021-07-22 13:18:20|3589.5|3589|3590|3589|3590|3589.5|3589|3588.5|1055
1626959910000|2021-07-22 13:18:30|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|524
1626959920000|2021-07-22 13:18:40|3590|3589|3590|3589|3590|3589.5|3589.5|3588.5|400
1626959940000|2021-07-22 13:19:00|3589.5|3588.5|3590|3589|3590|3589|3589.5|3588.5|1287
1626959960000|2021-07-22 13:19:20|3589.5|3588.5|3589.5|3588.5|3590|3588.5|3589|3588|386
1626959970000|2021-07-22 13:19:30|3590|3589|3590|3589|3590|3589|3590|3589|0
1626959980000|2021-07-22 13:19:40|||||||||199
1626959990000|2021-07-22 13:19:50|3590.5|3590|3590.5|3589.5|3591|3590|3590|3589.5|1305
1626960000000|2021-07-22 13:20:00|3590|3590|3591|3590|3591.5|3591|3590|3589|1781
1626960010000|2021-07-22 13:20:10|3590.5|3589.5|3590|3589|3590.5|3589.5|3589.5|3588.5|350
1626960020000|2021-07-22 13:20:20|3590.5|3589.5|3591|3590|3591|3590|3590.5|3589.5|237
1626960030000|2021-07-22 13:20:30|3590.5||3591||3591||3590.5||24
1626960040000|2021-07-22 13:20:40|3591.5|3590.5|3591.5|3591|3592.5|3591.5|3591.5|3590.5|1682
1626960050000|2021-07-22 13:20:50|3591|3590.5|3592|3590.5|3592|3591.5|3591|3590.5|791
1626960060000|2021-07-22 13:21:00|3591.5|3590|3591|3590|3591.5|3590.5|3591|3590|151
1626960070000|2021-07-22 13:21:10|3590.5|3589.5|3589.5|3588.5|3590.5|3589.5|3589.5|3588|315
1626960080000|2021-07-22 13:21:20|3589|3589|3590|3589|3590|3589|3589|3588.5|57
1626960090000|2021-07-22 13:21:30||3589.5||3589.5||3589.5||3589|422
1626960100000|2021-07-22 13:21:40|3590.5|3590|3590.5|3589|3590.5|3590|3590|3589|912
1626960110000|2021-07-22 13:21:50|3590|3588.5|3589.5|3588.5|3590|3588.5|3589|3588|0
1626960120000|2021-07-22 13:22:00|3589|3588|3589|3588|3589.5|3588.5|3589|3588|1405
1626960130000|2021-07-22 13:22:10|3588.5|3587.5|3590|3589|3590|3589|3588.5|3587.5|1810
1626960140000|2021-07-22 13:22:20|3589.5|3588.5|3589.5|3588.5|3589.5|3589|3589|3588.5|1295
1626960150000|2021-07-22 13:22:30|3589|3588|3588.5|3587.5|3589.5|3588.5|3588.5|3587.5|1301
1626960160000|2021-07-22 13:22:40|3589|3588|3590|3588.5|3590|3589|3589|3588|2270
1626960170000|2021-07-22 13:22:50|3589.5|3589|3590|3589|3590|3589.5|3589.5|3588.5|1897
1626960180000|2021-07-22 13:23:00|3590.5|3589.5|3590.5|3589.5|3591|3590|3590|3589|888
1626960190000|2021-07-22 13:23:10|3590|3589|3589|3588|3590|3589.5|3589|3588|1144
1626960200000|2021-07-22 13:23:20|3588.5|3587.5|3589|3588.5|3589|3588.5|3588|3587|2034
1626960210000|2021-07-22 13:23:30|3588.5|3588|3586.5|3586|3588.5|3588|3586.5|3586|1183
1626960220000|2021-07-22 13:23:40|3587|3585.5|3585|3584.5|3587|3585.5|3584.5|3583.5|1714
1626960230000|2021-07-22 13:23:50|3585.5|3585|3586|3585.5|3586.5|3585.5|3585.5|3585|653
1626960240000|2021-07-22 13:24:00|3586.5|3586|3587|3586|3587|3586|3586|3585|1614
1626960250000|2021-07-22 13:24:10|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|3586|3585|334
1626960260000|2021-07-22 13:24:20|3587|3586.5|3587.5|3586.5|3587.5|3586.5|3587|3586|686
1626960270000|2021-07-22 13:24:30|3588|3587|3587.5|3587|3588|3587|3587|3586.5|603
1626960280000|2021-07-22 13:24:40|3587|3586.5|3587.5|3586.5|3587.5|3586.5|3587|3586.5|500
1626960300000|2021-07-22 13:25:00|3587|3587|3586.5|3585|3587.5|3587|3586|3585|776
1626960310000|2021-07-22 13:25:10|3586||3586.5||3586.5||3586||96
1626960320000|2021-07-22 13:25:20|3587|3585.5|3587.5|3586.5|3587.5|3586.5|3587|3585.5|1006
1626960330000|2021-07-22 13:25:30|3587|3586|3586.5|3585.5|3587|3586|3586.5|3585.5|809
1626960340000|2021-07-22 13:25:40|3586|3585|3585|3584|3586|3585|3585|3584|264
1626960350000|2021-07-22 13:25:50|3585.5|3585|3586|3585|3586|3585.5|3585.5|3584.5|873
1626960360000|2021-07-22 13:26:00|3585.5|3584.5|3585|3584|3585.5|3584.5|3585|3584|326
1626960370000|2021-07-22 13:26:10|3585.5|3584.5|3586|3584.5|3586|3585|3585.5|3584|1779
1626960380000|2021-07-22 13:26:20|3585.5|3584|3584.5|3583.5|3585.5|3584|3584.5|3583|210
1626960400000|2021-07-22 13:26:40|||||||||1
1626960410000|2021-07-22 13:26:50|3585|3584|3587.5|3586.5|3587.5|3586.5|3585|3584|2154
1626960420000|2021-07-22 13:27:00|3588|3587|3590|3589|3590|3589|3588|3587|1170
1626960430000|2021-07-22 13:27:10|3589.5|3588.5|3589|3587.5|3589.5|3588.5|3589|3587.5|272
1626960440000|2021-07-22 13:27:20|3588.5|3588|3589|3588|3589.5|3589|3588.5|3587.5|1121
1626960450000|2021-07-22 13:27:30|3589.5|3588.5|3589.5|3588|3589.5|3589|3589|3588|676
1626960460000|2021-07-22 13:27:40|3589|3588.5|3588.5|3587.5|3589|3588.5|3588.5|3587.5|31
1626960470000|2021-07-22 13:27:50|3588|3588|3587.5|3587|3588|3588|3587.5|3586.5|693
1626960480000|2021-07-22 13:28:00|3588|3587.5|3588|3587|3588.5|3587.5|3588|3587|1121
1626960490000|2021-07-22 13:28:10|3588.5|3587.5|3586.5|3585.5|3588.5|3588|3585.5|3584.5|4189
1626960500000|2021-07-22 13:28:20|3587|3586|3587|3586|3587|3586.5|3587|3586|889
1626960510000|2021-07-22 13:28:30||3586.5||3586||3586.5||3586|9
1626960520000|2021-07-22 13:28:40|3586.5|3586.5|3587|3586.5|3587|3586.5|3586.5|3586|586
1626960530000|2021-07-22 13:28:50|3587.5|3587|3587.5|3587|3587.5|3587|3587.5|3586.5|787
1626960540000|2021-07-22 13:29:00|3588|3587.5|3587|3586|3588|3587.5|3586.5|3586|515
1626960550000|2021-07-22 13:29:10|3586.5||3586.5||3586.5||3586.5||0
1626960560000|2021-07-22 13:29:20|3587|3586.5|3586.5|3586|3587|3586.5|3586.5|3586|2203
1626960570000|2021-07-22 13:29:30|3586|3585.5|3585.5|3584.5|3586|3585.5|3585|3584.5|946
1626960590000|2021-07-22 13:29:50|3585|3585|3585.5|3584.5|3587|3586|3585|3584.5|5375
1626960600000|2021-07-22 13:30:00|3585|3584|3581.5|3580.5|3585.5|3584.5|3581.5|3580|2868
1626960610000|2021-07-22 13:30:10|3582|3581|3583.5|3582.5|3584|3583|3581.5|3581|6043
1626960620000|2021-07-22 13:30:20|3584|3583|3582|3581|3584|3583|3581.5|3580.5|376
1626960630000|2021-07-22 13:30:30|3581.5|3580.5|3578.5|3577|3581.5|3580.5|3577.5|3576.5|2617
1626960640000|2021-07-22 13:30:40|3579|3577.5|3579|3578|3579|3578.5|3577.5|3576.5|2421
1626960650000|2021-07-22 13:30:50|3579.5|3578.5|3581.5|3581|3582|3581|3579.5|3578|2552
1626960660000|2021-07-22 13:31:00|3582|3580.5|3576.5|3575.5|3582|3581|3576|3575.5|1295
1626960670000|2021-07-22 13:31:10|3576|3575|3575.5|3574.5|3576|3575.5|3573.5|3572|5936
1626960680000|2021-07-22 13:31:20|3575|3575|3574.5|3573.5|3576|3575.5|3573|3572|869
1626960690000|2021-07-22 13:31:30|3574|3573|3575|3574|3575|3574.5|3573.5|3572.5|357
1626960700000|2021-07-22 13:31:40|3575.5|3574.5|3574|3573|3576|3575.5|3573|3572.5|1773
1626960710000|2021-07-22 13:31:50|3574.5|3573.5|3575.5|3574|3575.5|3574|3573.5|3573|299
1626960720000|2021-07-22 13:32:00|3575|3573.5|3575|3574|3575|3574.5|3572.5|3571.5|1996
1626960730000|2021-07-22 13:32:10|3574.5|3573.5|3574.5|3573|3575|3574|3573.5|3572.5|1532
1626960740000|2021-07-22 13:32:20|3575|3573.5|3573.5|3572.5|3575|3574|3573.5|3572.5|726
1626960750000|2021-07-22 13:32:30|3573|3572|3573|3572.5|3573.5|3573|3572.5|3571.5|785
1626960760000|2021-07-22 13:32:40|3573.5|3573|3576.5|3576|3577|3576|3573.5|3573|1532
1626960770000|2021-07-22 13:32:50|3576|3575.5|3576.5|3575.5|3577|3576|3575.5|3574.5|506
1626960780000|2021-07-22 13:33:00|3577|3575|3575.5|3574.5|3577|3575|3575.5|3574.5|723
1626960790000|2021-07-22 13:33:10|3575|3574|3574|3573.5|3575|3574|3573|3572|992
1626960800000|2021-07-22 13:33:20|3574.5|3574|3573|3572|3574.5|3574|3572|3571.5|1913
1626960810000|2021-07-22 13:33:30|3572.5|3571.5|3573|3572.5|3573|3572.5|3571|3570|2573
1626960820000|2021-07-22 13:33:40|3573.5|3573|3571.5|3571|3574|3573|3571.5|3570|3835
1626960830000|2021-07-22 13:33:50|3571|3570.5|3572|3571|3573|3571.5|3571|3570|1978
1626960840000|2021-07-22 13:34:00|3572.5|3571.5|3570.5|3570|3572.5|3571.5|3570.5|3570|1751
1626960850000|2021-07-22 13:34:10|3570|3569.5|3572|3570.5|3572|3571|3569|3568|1561
1626960860000|2021-07-22 13:34:20|3571.5|3570|3569.5|3568.5|3571.5|3570|3568.5|3568|358
1626960870000|2021-07-22 13:34:30|3569|3568|3569|3567.5|3569.5|3569|3566.5|3566|3094
1626960880000|2021-07-22 13:34:40|3568.5|3568|3567.5|3566.5|3569|3568|3567.5|3566.5|281
1626960890000|2021-07-22 13:34:50|3567|3566|3567.5|3566.5|3567.5|3567|3566.5|3566|459
1626960900000|2021-07-22 13:35:00|3567|3566|3565|3564|3567|3566|3564.5|3564|3737
1626960910000|2021-07-22 13:35:10|3565.5|3564.5|3566.5|3565.5|3566.5|3566|3565.5|3564.5|1597
1626960920000|2021-07-22 13:35:20|3567|3566|3566|3565.5|3567.5|3566.5|3566|3565.5|2091
1626960930000|2021-07-22 13:35:30|3565.5|3565|3563.5|3563|3566|3565.5|3563.5|3562.5|1195
1626960940000|2021-07-22 13:35:40|3564|3563.5|3563|3562|3565|3564.5|3562.5|3561|2115
1626960950000|2021-07-22 13:35:50|3563.5|3562.5|3562.5|3561.5|3564|3563|3562.5|3561|585
1626960960000|2021-07-22 13:36:00|3563|3562|3565|3564|3565|3564|3562.5|3561.5|1122
1626960970000|2021-07-22 13:36:10|3564.5|3564.5|3564.5|3563.5|3564.5|3564.5|3564|3563|494
1626960980000|2021-07-22 13:36:20|3565|3564|3564|3563.5|3565|3564|3563.5|3562.5|854
1626960990000|2021-07-22 13:36:30|3564.5|3563|3564|3563|3564.5|3563.5|3563.5|3562.5|513
1626961000000|2021-07-22 13:36:40|3564.5|3563.5|3564|3562.5|3565|3564.5|3564|3562.5|7951
1626961010000|2021-07-22 13:36:50|3563.5|3562|3561|3560.5|3563.5|3562|3561|3560.5|1261
1626961020000|2021-07-22 13:37:00|3561.5|3560|3561.5|3560|3562|3561|3560|3559|5146
1626961030000|2021-07-22 13:37:10|3562|3560.5|3561|3560|3562.5|3561.5|3561|3560|2427
1626961040000|2021-07-22 13:37:20|3561.5|3560.5|3560.5|3559.5|3561.5|3561|3560.5|3559.5|1329
1626961050000|2021-07-22 13:37:30|3560|3559|3561|3559.5|3561|3560|3559|3558|1501
1626961060000|2021-07-22 13:37:40|3561.5|3560|3561.5|3560|3561.5|3561|3560.5|3559.5|2770
1626961070000|2021-07-22 13:37:50|3561|3561|3562.5|3561.5|3562.5|3561.5|3560|3559.5|1280
1626961080000|2021-07-22 13:38:00|3563|3561|3561|3560|3563|3562|3561|3560|2324
1626961090000|2021-07-22 13:38:10|3560.5|3560.5|3562|3561|3562|3561|3560.5|3560.5|1376
1626961100000|2021-07-22 13:38:20|3562.5|3561.5|3562|3561|3563|3562|3562|3561|1705
1626961110000|2021-07-22 13:38:30|3561.5|3560.5|3561.5|3560.5|3561.5|3561|3560|3558.5|1888
1626961120000|2021-07-22 13:38:40|3562|3560|3560.5|3559.5|3562|3560.5|3560|3559|801
1626961130000|2021-07-22 13:38:50|3561|3560|3563|3562.5|3563|3562.5|3561|3560|686
1626961140000|2021-07-22 13:39:00|3563.5|3563|3563|3562|3564|3563|3562.5|3561.5|605
1626961150000|2021-07-22 13:39:10|3563.5|3562.5|3565|3564|3566.5|3565|3563.5|3562|1889
1626961160000|2021-07-22 13:39:20|3564.5|3564.5|3565.5|3565|3565.5|3565|3564|3563|1357
1626961170000|2021-07-22 13:39:30|3566|3565.5|3566|3564.5|3567|3566|3566|3564.5|1020
1626961180000|2021-07-22 13:39:40|3566.5|3565|3568|3567|3568|3567|3566.5|3565|738
1626961190000|2021-07-22 13:39:50|3567.5|3567.5|3571|3570|3571.5|3570|3567.5|3567|537
1626961200000|2021-07-22 13:40:00|3571.5|3570.5|3570.5|3569.5|3572.5|3571|3570|3569.5|1357
1626961210000|2021-07-22 13:40:10|3570|3569|3570|3569.5|3570|3569.5|3569|3568|2514
1626961220000|2021-07-22 13:40:20|3570.5|3570|3573|3571.5|3573.5|3572|3570.5|3569.5|3657
1626961230000|2021-07-22 13:40:30|3572.5|3572|3573|3572.5|3574|3573|3572|3571|267
1626961240000|2021-07-22 13:40:40|3573.5|3573|3574.5|3573.5|3575|3574|3573.5|3573|389
1626961250000|2021-07-22 13:40:50|3574|3572.5|3574.5|3573.5|3574.5|3574|3572.5|3571.5|3616
1626961260000|2021-07-22 13:41:00|3574|3573|3573.5|3572.5|3574|3573|3572.5|3571.5|1233
1626961270000|2021-07-22 13:41:10|3573|3572|3571|3569.5|3573.5|3572.5|3571|3569.5|1247
1626961280000|2021-07-22 13:41:20|3570.5|3570|3569.5|3568.5|3572.5|3571|3569.5|3568|470
1626961290000|2021-07-22 13:41:30|3569|3568|3568|3567.5|3569|3568|3568|3567|0
1626961300000|2021-07-22 13:41:40|3567.5|3567|3567.5|3566.5|3568.5|3568|3567|3565.5|1332
1626961310000|2021-07-22 13:41:50|3568.5|3567|3567.5|3566.5|3568.5|3568|3567|3566|298
1626961320000|2021-07-22 13:42:00|3568|3567|3569|3567.5|3569|3568.5|3567.5|3566.5|1079
1626961330000|2021-07-22 13:42:10|3568.5|3568|3570.5|3569.5|3571|3570|3568.5|3568|150
1626961340000|2021-07-22 13:42:20|3570|3569|3570.5|3569.5|3570.5|3569.5|3568.5|3567.5|611
1626961350000|2021-07-22 13:42:30|3571|3570|3573|3572.5|3573|3572.5|3570.5|3569.5|1016
1626961360000|2021-07-22 13:42:40|3573.5|3572|3573.5|3572.5|3573.5|3572.5|3573.5|3572|285
1626961370000|2021-07-22 13:42:50|3574|3573|3574.5|3573.5|3574.5|3573.5|3573.5|3572.5|2034
1626961380000|2021-07-22 13:43:00|3574|3573|3572|3571|3574|3573|3571.5|3570.5|1582
1626961390000|2021-07-22 13:43:10|3571|3570.5|3574|3573|3574.5|3574|3571|3570.5|1394
1626961400000|2021-07-22 13:43:20|3574.5|3573.5|3574.5|3573.5|3574.5|3573.5|3573.5|3572.5|409
1626961410000|2021-07-22 13:43:30|3575|3574|3577.5|3576.5|3577.5|3576.5|3575|3574|842
1626961420000|2021-07-22 13:43:40|3577|3577|3578.5|3577.5|3578.5|3577.5|3577|3577|67
1626961430000|2021-07-22 13:43:50|3579|3578|3580.5|3579.5|3580.5|3580|3579|3578|690
1626961440000|2021-07-22 13:44:00|3581|3580|3581.5|3580.5|3582|3580.5|3580.5|3579.5|516
1626961450000|2021-07-22 13:44:10|3582|3581|3581.5|3580|3582|3581.5|3581|3580|1225
1626961460000|2021-07-22 13:44:20|3581|3579.5|3580.5|3580|3581.5|3580|3579.5|3579|4668
1626961470000|2021-07-22 13:44:30|3581|3579.5|3579.5|3578.5|3581|3579.5|3579.5|3578.5|4564
1626961480000|2021-07-22 13:44:40|3580|3579|3578.5|3577.5|3580|3579|3578|3577.5|419
1626961490000|2021-07-22 13:44:50|3579|3578|3579|3578|3579|3578|3578.5|3577.5|253
1626961500000|2021-07-22 13:45:00|3578.5|3577.5|3579|3578|3579|3578|3577.5|3576.5|802
1626961510000|2021-07-22 13:45:10|3578.5|3577.5|3579.5|3578.5|3580|3578.5|3578|3577|181
1626961520000|2021-07-22 13:45:20|3580|3579|3579|3578.5|3580|3579|3579|3578|385
1626961530000|2021-07-22 13:45:30|3579.5|3578|3580|3579|3580|3579|3578.5|3578|2761
1626961540000|2021-07-22 13:45:40|3579.5|3578.5|3580.5|3579.5|3580.5|3579.5|3579|3578|492
1626961550000|2021-07-22 13:45:50|3580|3580|3580.5|3580|3581|3580|3580|3579.5|8854
1626961560000|2021-07-22 13:46:00|3581|3579.5|3580.5|3580|3581|3580|3580|3579.5|2200
1626961570000|2021-07-22 13:46:10|3580|3579.5|3577|3576|3580.5|3579.5|3576.5|3576|1383
1626961580000|2021-07-22 13:46:20|3577.5|3576.5|3576.5|3575.5|3578|3577.5|3576.5|3575|1484
1626961590000|2021-07-22 13:46:30|3576|3576|3573.5|3572.5|3576.5|3576|3573.5|3572|629
1626961600000|2021-07-22 13:46:40|3574|3573|3573.5|3572.5|3575|3574|3573.5|3572.5|1666
1626961610000|2021-07-22 13:46:50|3574|3573|3575|3574|3575|3574.5|3574|3573|1033
1626961620000|2021-07-22 13:47:00|3575.5|3574.5|3574|3573|3576|3575|3572.5|3572|1992
1626961630000|2021-07-22 13:47:10|3574.5|3573.5|3574.5|3573|3574.5|3574|3574|3572.5|237
1626961640000|2021-07-22 13:47:20|3574|3573.5|3575.5|3574.5|3575.5|3574.5|3574|3573.5|733
1626961650000|2021-07-22 13:47:30|3576|3575|3578|3577|3578|3577|3576|3575|5989
1626961660000|2021-07-22 13:47:40|3577.5|3576.5|3574.5|3573.5|3577.5|3576.5|3574.5|3573.5|1077
1626961670000|2021-07-22 13:47:50|3575|3574|3576|3574.5|3576|3575.5|3575|3573.5|620
1626961680000|2021-07-22 13:48:00|3576.5|3575|3576.5|3575.5|3577.5|3576.5|3576.5|3575|655
1626961690000|2021-07-22 13:48:10|3576|3575|3575|3574.5|3576.5|3575.5|3574.5|3573.5|2419
1626961700000|2021-07-22 13:48:20|3575.5|3575|3574.5|3573.5|3576|3575|3574.5|3573.5|739
1626961710000|2021-07-22 13:48:30|3574|3573|3573|3572.5|3574|3573|3572|3571|1820
1626961720000|2021-07-22 13:48:40|3572.5|3572|3573.5|3572.5|3573.5|3572.5|3572|3571|376
1626961730000|2021-07-22 13:48:50|3573|3572|3573.5|3572|3573.5|3573|3572.5|3571|1031
1626961740000|2021-07-22 13:49:00|3573|3571.5|3570.5|3569.5|3573|3571.5|3570|3568.5|2095
1626961750000|2021-07-22 13:49:10|3571|3570|3570|3569|3571.5|3570.5|3570|3569|932
1626961760000|2021-07-22 13:49:20|3570.5|3568.5|3567.5|3566|3570.5|3568.5|3567|3565.5|40
1626961770000|2021-07-22 13:49:30|3567|3566.5|3567.5|3566|3567.5|3567|3566.5|3565|631
1626961780000|2021-07-22 13:49:40|3567|3565.5|3565.5|3564.5|3567|3566|3565.5|3564.5|469
1626961790000|2021-07-22 13:49:50|3566|3565|3565|3564|3566|3565.5|3564.5|3564|609
1626961800000|2021-07-22 13:50:00|3565.5|3564.5|3568.5|3567.5|3569|3568|3565|3564|1906
1626961810000|2021-07-22 13:50:10|3569|3568|3568.5|3567.5|3569|3568|3567|3566|1708
1626961820000|2021-07-22 13:50:20|3569|3568|3570.5|3569.5|3570.5|3569.5|3569|3568|733
1626961830000|2021-07-22 13:50:30|3570|3568.5|3569.5|3568|3572.5|3571.5|3569|3568|8752
1626961840000|2021-07-22 13:50:40|3569|3568.5|3566.5|3565.5|3569|3568.5|3566|3565|4534
1626961850000|2021-07-22 13:50:50|3566|3565|3564.5|3564|3567|3566.5|3564.5|3564|8134
1626961860000|2021-07-22 13:51:00|3564|3563.5|3564|3563.5|3565.5|3565|3562.5|3562|5905
1626961870000|2021-07-22 13:51:10|3563.5|3563|3562|3561|3564|3563|3561.5|3560.5|2535
1626961880000|2021-07-22 13:51:20|3562.5|3561.5|3562.5|3561.5|3563|3562.5|3562|3561|1922
1626961890000|2021-07-22 13:51:30|3563|3561|3564|3563|3564|3563|3562.5|3561|2691
1626961900000|2021-07-22 13:51:40|3563.5|3562.5|3562.5|3562|3563.5|3562.5|3562|3561|2015
1626961910000|2021-07-22 13:51:50|3563|3562.5|3562.5|3561|3563|3562.5|3561.5|3560.5|1286
1626961920000|2021-07-22 13:52:00|3563|3561.5|3563|3562|3563.5|3562.5|3562|3561|2768
1626961930000|2021-07-22 13:52:10|3563.5|3562.5|3563|3562|3563.5|3562.5|3562.5|3561.5|382
1626961940000|2021-07-22 13:52:20|3563.5|3562.5|3564|3563|3564.5|3564|3563.5|3562.5|793
1626961950000|2021-07-22 13:52:30|3563.5|3562.5|3563|3562|3564|3563|3562.5|3561.5|1164
1626961960000|2021-07-22 13:52:40|3563.5|3562.5|3562.5|3562|3563.5|3562.5|3562|3561.5|926
1626961970000|2021-07-22 13:52:50|3563|3561.5|3562.5|3561.5|3563|3562|3562|3561|772
1626961980000|2021-07-22 13:53:00|3563|3562|3562.5|3561.5|3563|3562.5|3562.5|3561.5|83
1626961990000|2021-07-22 13:53:10|3562|3561|3562.5|3562|3562.5|3562|3562|3560.5|205
1626962000000|2021-07-22 13:53:20|3562|3561.5|3560|3558.5|3562|3561.5|3560|3558.5|1461
1626962010000|2021-07-22 13:53:30|3560.5|3559|3559.5|3559|3561|3559.5|3559.5|3558.5|1358
1626962020000|2021-07-22 13:53:40|3560|3558.5|3560|3559|3560|3559.5|3560|3558.5|483
1626962030000|2021-07-22 13:53:50|3559.5|3558.5|3560.5|3559.5|3560.5|3559.5|3559.5|3558.5|41
1626962040000|2021-07-22 13:54:00|3561|3559|3561|3560|3561|3560|3560|3559|1195
1626962050000|2021-07-22 13:54:10|3561.5|3560.5|3563.5|3562.5|3564|3562.5|3561|3560|2534
1626962060000|2021-07-22 13:54:20|3564|3563|3564.5|3563.5|3564.5|3564|3564|3563|602
1626962070000|2021-07-22 13:54:30|3565|3564|3568|3567|3568|3567|3565|3564|1959
1626962080000|2021-07-22 13:54:40|3567.5|3566.5|3567.5|3566.5|3568|3567|3567|3566|1450
1626962090000|2021-07-22 13:54:50|3568|3567|3569|3567.5|3570|3569|3568|3567|879
1626962100000|2021-07-22 13:55:00|3568.5|3567|3568|3567|3569|3568|3567.5|3566.5|3044
1626962110000|2021-07-22 13:55:10|3567.5|3566.5|3566|3565|3567.5|3567|3565.5|3564.5|1760
1626962120000|2021-07-22 13:55:20|3566.5|3564.5|3564.5|3563.5|3566.5|3564.5|3563.5|3562.5|227
1626962130000|2021-07-22 13:55:30|3565|3564|3565|3564|3565.5|3564.5|3564.5|3563.5|7342
1626962140000|2021-07-22 13:55:40|3564.5|3563.5|3563.5|3562.5|3565|3563.5|3563.5|3562.5|786
1626962150000|2021-07-22 13:55:50|3564|3563|3563.5|3563|3564|3563|3563|3562.5|219
1626962160000|2021-07-22 13:56:00|3564|3562.5|3567.5|3566|3567.5|3566|3563.5|3562.5|5941
1626962170000|2021-07-22 13:56:10|3567|3565.5|3565.5|3565|3567|3566|3565.5|3565|19
1626962180000|2021-07-22 13:56:20|3565|3564.5|3563|3562|3565|3564.5|3563|3562|469
1626962190000|2021-07-22 13:56:30|3562.5|3561.5|3561.5|3561|3562.5|3561.5|3561|3560|200
1626962200000|2021-07-22 13:56:40|3562|3561.5|3562.5|3562|3563.5|3562.5|3562|3561.5|307
1626962210000|2021-07-22 13:56:50|3563|3562.5|3562|3561|3564|3563|3562|3561|301
1626962220000|2021-07-22 13:57:00|3561.5|3560.5|3560|3559|3561.5|3560.5|3559|3558|938
1626962230000|2021-07-22 13:57:10|3560.5|3559.5|3560|3558.5|3562|3561|3559.5|3558.5|2147
1626962240000|2021-07-22 13:57:20|3560.5|3559|3561.5|3561|3562.5|3561|3560.5|3559|209
1626962250000|2021-07-22 13:57:30|3561|3560.5|3561|3560|3561.5|3561|3560|3559|1877
1626962260000|2021-07-22 13:57:40|3560.5|3559.5|3560.5|3559.5|3561|3559.5|3560.5|3559.5|1616
1626962270000|2021-07-22 13:57:50|3561|3560|3561|3560|3561.5|3560.5|3560.5|3559.5|268
1626962280000|2021-07-22 13:58:00|3561.5|3560.5|3560|3559|3562|3561|3560|3559|1418
1626962290000|2021-07-22 13:58:10|3559.5|3558.5|3559|3558|3559.5|3558.5|3558.5|3557.5|569
1626962300000|2021-07-22 13:58:20||3557.5||3558||3558||3557.5|3
1626962310000|2021-07-22 13:58:30|3559.5|3558.5|3558.5|3557.5|3559.5|3559|3558.5|3557|1506
1626962320000|2021-07-22 13:58:40|3559|3558|3560|3559|3560.5|3559.5|3558.5|3558|1800
1626962330000|2021-07-22 13:58:50|3560.5|3559.5|3561|3560|3561|3560|3559.5|3559.5|67
1626962340000|2021-07-22 13:59:00|3561.5|3560.5|3562|3560.5|3563|3562|3561.5|3560.5|111
1626962350000|2021-07-22 13:59:10|3561.5|3561|3564.5|3563.5|3565|3564.5|3561.5|3561|2323
1626962360000|2021-07-22 13:59:20|3564|3564|3565.5|3564.5|3565.5|3564.5|3564|3564|84
1626962370000|2021-07-22 13:59:30|3566|3565|3566|3565|3566|3565.5|3565.5|3565|294
1626962380000|2021-07-22 13:59:40|3565.5|3564.5|3568|3567|3568|3567|3565.5|3564.5|1228
1626962390000|2021-07-22 13:59:50|3567.5|3566.5|3567|3565.5|3567.5|3567|3565|3564|2572
1626962400000|2021-07-22 14:00:00|3566.5|3566|3565|3563.5|3566.5|3566.5|3565|3563|810
1626962410000|2021-07-22 14:00:10|3565.5|3564|3568|3566.5|3568.5|3566.5|3565|3564|1170
1626962420000|2021-07-22 14:00:20|3567.5|3566|3567|3566|3567.5|3566.5|3566.5|3565|1675
1626962430000|2021-07-22 14:00:30|3566.5|3565.5|3566.5|3565.5|3567|3566|3566|3565|992
1626962440000|2021-07-22 14:00:40|3567|3566|3567|3565.5|3567.5|3566.5|3566|3565.5|1267
1626962450000|2021-07-22 14:00:50|3566.5|3565|3562.5|3561.5|3566.5|3565|3562.5|3561.5|891
1626962460000|2021-07-22 14:01:00|3563|3562|3565|3564|3565|3564.5|3562.5|3562|1847
1626962470000|2021-07-22 14:01:10|3564.5|3563.5|3562.5|3561.5|3564.5|3563.5|3562.5|3561.5|755
1626962480000|2021-07-22 14:01:20|3562|3562|3563.5|3562.5|3563.5|3562.5|3562|3562|70
1626962490000|2021-07-22 14:01:30|3564|3563|3563.5|3562.5|3564|3563|3563.5|3562.5|690
1626962500000|2021-07-22 14:01:40|3564|3563|3565.5|3564.5|3566|3565.5|3564|3563|2509
1626962510000|2021-07-22 14:01:50|3566|3565|3565|3563.5|3566|3565|3564|3563.5|627
1626962520000|2021-07-22 14:02:00|3564.5|3563|3564.5|3563.5|3564.5|3563.5|3563.5|3562|830
1626962530000|2021-07-22 14:02:10|3565|3564|3565|3564|3567|3565.5|3565|3564|625
1626962540000|2021-07-22 14:02:20|3564.5|3563.5|3561.5|3560.5|3564.5|3563.5|3561.5|3560|1631
1626962550000|2021-07-22 14:02:30|3561|3560|3561.5|3561|3561.5|3561|3559.5|3558|1502
1626962560000|2021-07-22 14:02:40|3562|3560.5|3562|3561.5|3562.5|3561.5|3562|3560.5|1361
1626962570000|2021-07-22 14:02:50|3562.5|3562|3561|3560|3563|3562.5|3560|3559|954
1626962580000|2021-07-22 14:03:00|3561.5|3560.5|3561|3560|3563|3561.5|3560|3559|1906
1626962590000|2021-07-22 14:03:10|3560.5|3559.5|3563|3562|3563|3562|3560.5|3559.5|380
1626962600000|2021-07-22 14:03:20|3562.5|3561.5|3562.5|3561.5|3563|3562.5|3562|3560.5|783
1626962610000|2021-07-22 14:03:30|3562|3561|3562.5|3562|3562.5|3562|3562|3561|337
1626962620000|2021-07-22 14:03:40|3563|3561.5|3562.5|3561|3563.5|3563|3560.5|3560|2319
1626962630000|2021-07-22 14:03:50|3562|3561.5|3562.5|3561.5|3563|3562|3562|3561|1181
1626962640000|2021-07-22 14:04:00|3562|3561|3561|3559.5|3562.5|3561|3560.5|3559|883
1626962650000|2021-07-22 14:04:10|3561.5|3560|3561.5|3560.5|3562|3560.5|3561|3560|109
1626962660000|2021-07-22 14:04:20|3561|3560|3560|3559|3561|3560|3559.5|3558.5|2084
1626962670000|2021-07-22 14:04:30|3560.5|3559.5|3561|3560.5|3562.5|3561.5|3560.5|3559.5|1826
1626962680000|2021-07-22 14:04:40|3561.5|3560|3561|3560|3561.5|3560.5|3560.5|3559.5|2307
1626962690000|2021-07-22 14:04:50|3560.5|3559.5|3561|3560|3561|3560|3559.5|3558.5|1994
1626962700000|2021-07-22 14:05:00|3560.5|3559.5|3562.5|3561.5|3563|3562.5|3560.5|3559.5|1762
1626962710000|2021-07-22 14:05:10|3563|3562|3563|3562.5|3564|3563|3562|3561.5|2904
1626962720000|2021-07-22 14:05:20|3563.5|3563|3564.5|3563.5|3564.5|3564|3563|3562.5|920
1626962730000|2021-07-22 14:05:30|3564|3563|3562|3561|3564|3563|3562|3561|1047
1626962740000|2021-07-22 14:05:40|3561.5|3560.5|3562|3561|3562|3561.5|3560|3559|2679
1626962750000|2021-07-22 14:05:50|3561.5|3560.5|3561.5|3560.5|3561.5|3561|3561.5|3560|164
1626962760000|2021-07-22 14:06:00|3562|3560|3562.5|3561.5|3563|3562|3562|3560|2456
1626962770000|2021-07-22 14:06:10|3562|3561|3562.5|3561.5|3562.5|3561.5|3561.5|3560|514
1626962780000|2021-07-22 14:06:20|3561.5|3561|3562.5|3561.5|3562.5|3561.5|3561.5|3560.5|4861
1626962790000|2021-07-22 14:06:30|3562|3561|3561|3560|3562|3561|3561|3560|960
1626962800000|2021-07-22 14:06:40|3561.5|3560.5|3562|3561|3562.5|3562|3561.5|3560.5|855
1626962810000|2021-07-22 14:06:50|3561.5|3560.5|3561.5|3560.5|3561.5|3560.5|3560|3559.5|1921
1626962820000|2021-07-22 14:07:00|3561|3560|3560|3559|3561|3560|3559|3558|1684
1626962830000|2021-07-22 14:07:10|3560.5|3559.5|3560.5|3559.5|3561|3560|3559.5|3558.5|1366
1626962840000|2021-07-22 14:07:20|3561|3560.5|3562.5|3561|3562.5|3561.5|3560.5|3559.5|1060
1626962850000|2021-07-22 14:07:30|3563|3561.5|3561.5|3560.5|3563|3562|3561|3560|6
1626962860000|2021-07-22 14:07:40|3562|3561|3561|3560|3562.5|3561.5|3560.5|3560|3451
1626962870000|2021-07-22 14:07:50|3561.5|3560.5|3562.5|3561.5|3562.5|3561.5|3561|3560.5|500
1626962880000|2021-07-22 14:08:00|3563|3562|3563|3562.5|3563|3562.5|3563|3561.5|346
1626962890000|2021-07-22 14:08:10|3562.5|3562|3561.5|3561|3562.5|3562|3561.5|3561|905
1626962900000|2021-07-22 14:08:20|3562|3561.5|3562.5|3561.5|3562.5|3561.5|3561.5|3561|572
1626962910000|2021-07-22 14:08:30|3563|3562|3563|3562|3563|3562|3563|3562|635
1626962920000|2021-07-22 14:08:40|3563.5|3562.5|3565|3564.5|3565|3564.5|3563.5|3562.5|532
1626962930000|2021-07-22 14:08:50|3564.5|3564|3565|3564|3565|3564.5|3564.5|3564|340
1626962940000|2021-07-22 14:09:00|3564.5|3563.5|3564|3562.5|3564.5|3563.5|3563.5|3562.5|1146
1626962950000|2021-07-22 14:09:10|3564.5|3563|3568|3567|3568|3567|3564.5|3563|2426
1626962960000|2021-07-22 14:09:20|3567|3566.5|3567.5|3566.5|3567.5|3566.5|3566.5|3566|1080
1626962970000|2021-07-22 14:09:30|3567|3566|3568.5|3567.5|3568.5|3567.5|3566.5|3566|1182
1626962980000|2021-07-22 14:09:40|3568|3567|3569.5|3568.5|3569.5|3568.5|3568|3567|1201
1626962990000|2021-07-22 14:09:50|3569|3569|3570.5|3570|3570.5|3570|3569|3569|1910
1626963000000|2021-07-22 14:10:00|3570|3569.5|3572.5|3571.5|3573|3572|3570|3569|2095
1626963010000|2021-07-22 14:10:10|3573|3572|3572|3571|3573|3572|3571.5|3570.5|1082
1626963020000|2021-07-22 14:10:20|3571.5|3571.5|3572|3571.5|3572|3571.5|3571.5|3571|192
1626963030000|2021-07-22 14:10:30|3572.5|3572|3573|3572|3573.5|3572.5|3572.5|3571.5|753
1626963040000|2021-07-22 14:10:40|3573.5|3572.5|3572.5|3571.5|3575|3573.5|3572|3571.5|1817
1626963050000|2021-07-22 14:10:50|3572|3572|3572|3571|3572.5|3572|3571.5|3570.5|1364
1626963060000|2021-07-22 14:11:00|3571.5|3571.5|3571.5|3570.5|3571.5|3571.5|3570.5|3569.5|913
1626963070000|2021-07-22 14:11:10|3571|3571|3572|3571.5|3572|3571.5|3571|3571|0
1626963080000|2021-07-22 14:11:20|3572.5|3571|3572|3571.5|3572.5|3571.5|3572|3571|3751
1626963090000|2021-07-22 14:11:30|3572.5|3571|3572|3571.5|3572.5|3571.5|3572|3571|4958
1626963100000|2021-07-22 14:11:40|3572.5|3572|3575|3574|3575|3574|3572|3572|5181
1626963120000|2021-07-22 14:12:00|3574.5|3573.5|3574.5|3573.5|3575|3574.5|3574|3573|2155
1626963130000|2021-07-22 14:12:10|3574||3574||3574||3574||0
1626963140000|2021-07-22 14:12:20|3574.5|3574|3577|3576|3577.5|3576.5|3574.5|3574|2564
1626963150000|2021-07-22 14:12:30|3576.5|3575.5|3576|3575|3576.5|3575.5|3576|3574.5|1100
1626963160000|2021-07-22 14:12:40|3576.5|3575.5|3576|3575|3576.5|3576|3576|3575|240
1626963170000|2021-07-22 14:12:50|3576.5|3575.5|3577|3576.5|3577|3576.5|3576.5|3575.5|330
1626963180000|2021-07-22 14:13:00|3577.5|3577|3578.5|3577.5|3579|3578.5|3577.5|3577|1017
1626963190000|2021-07-22 14:13:10|3578|3578|3579|3578.5|3579|3578.5|3578|3578|163
1626963200000|2021-07-22 14:13:20|3578.5|3578|3578|3577|3579|3578|3577|3576|775
1626963210000|2021-07-22 14:13:30|||||||||75
1626963220000|2021-07-22 14:13:40|3577.5|3576.5|3577.5|3577|3578.5|3577.5|3577.5|3576|2692
1626963230000|2021-07-22 14:13:50||3576.5||3577||3577||3576.5|171
1626963240000|2021-07-22 14:14:00||3576.5||3577||3577||3576.5|357
1626963250000|2021-07-22 14:14:10|3578|3577.5|3579.5|3578|3579.5|3578.5|3578|3577.5|1274
1626963260000|2021-07-22 14:14:20|3579|3577.5|3578|3576.5|3579|3577.5|3577.5|3576.5|769
1626963270000|2021-07-22 14:14:30|3577.5|3577|3577.5|3576.5|3577.5|3577|3577|3576|2113
1626963280000|2021-07-22 14:14:40|3577|3576|3577|3576.5|3577.5|3577|3577|3576|8008
1626963290000|2021-07-22 14:14:50|3577.5|3576|3577.5|3576.5|3577.5|3576.5|3577.5|3576|939
1626963300000|2021-07-22 14:15:00|3578|3577|3578.5|3578|3578.5|3578|3577|3576|4064
1626963310000|2021-07-22 14:15:10|3578|3577.5|3578|3577.5|3578|3578|3578|3577|90
1626963320000|2021-07-22 14:15:20|3577.5|3577|3577.5|3576.5|3577.5|3577.5|3577.5|3576.5|924
1626963330000|2021-07-22 14:15:30|3578|3577|3578.5|3578|3578.5|3578|3577|3577|1158
1626963340000|2021-07-22 14:15:40|3578|3577.5|3578|3577|3579|3578|3577|3576|13506
1626963350000|2021-07-22 14:15:50|3578.5|3577.5|3578|3577.5|3578.5|3577.5|3578|3577|176
1626963360000|2021-07-22 14:16:00|3578.5|3577|3577.5|3576.5|3578.5|3577|3577|3576|10946
1626963370000|2021-07-22 14:16:10|3578|3577|3578|3576.5|3578|3577.5|3578|3576.5|1346
1626963380000|2021-07-22 14:16:20|3577.5|3577|3577|3576|3577.5|3577|3577|3576|17523
1626963390000|2021-07-22 14:16:30|3576.5|3575.5|3575|3574|3576.5|3575.5|3575|3574|528
1626963400000|2021-07-22 14:16:40|3574.5|3573.5|3574|3573.5|3575|3573.5|3573.5|3572.5|355
1626963410000|2021-07-22 14:16:50|3574.5|3574|3575|3574.5|3575|3574.5|3574.5|3573.5|270
1626963420000|2021-07-22 14:17:00|3574.5|3574|3574.5|3573.5|3575|3574.5|3574.5|3573.5|686
1626963430000|2021-07-22 14:17:10|3575|3574|3577|3576.5|3577|3576.5|3575|3574|2134
1626963440000|2021-07-22 14:17:20|3577.5|3577|3578|3577|3578|3577.5|3577.5|3577|1603
1626963450000|2021-07-22 14:17:30|3578.5|3577.5|3577|3576|3578.5|3577.5|3577|3575.5|4512
1626963460000|2021-07-22 14:17:40|3576.5|3576.5|3576|3575|3577|3576.5|3575.5|3575|576
1626963480000|2021-07-22 14:18:00|3575.5|3574.5|3574.5|3573.5|3575.5|3574.5|3574.5|3573.5|407
1626963490000|2021-07-22 14:18:10|3574|3573|3573.5|3572.5|3574|3573|3573.5|3572.5|292
1626963500000|2021-07-22 14:18:20|3573|3573|3574.5|3573.5|3574.5|3573.5|3573|3573|650
1626963510000|2021-07-22 14:18:30|3575|3574|3575.5|3574.5|3576|3575|3574.5|3574|863
1626963520000|2021-07-22 14:18:40|3575|3574|3575.5|3574.5|3575.5|3574.5|3575|3574|122
1626963530000|2021-07-22 14:18:50|3575|3574|3575|3574|3575|3574.5|3575|3574|952
1626963540000|2021-07-22 14:19:00|3574.5|3573.5|3574|3573|3575|3573.5|3574|3573|476
1626963550000|2021-07-22 14:19:10|3574.5|3573.5|3575.5|3575|3575.5|3575|3574|3573|1061
1626963560000|2021-07-22 14:19:20|3576|3575.5|3576|3575|3576.5|3575.5|3575.5|3575|96
1626963570000|2021-07-22 14:19:30|3575.5|3574.5|3575.5|3574.5|3576|3574.5|3574.5|3574|361
1626963580000|2021-07-22 14:19:40|3575|3574|3575.5|3575|3575.5|3575|3575|3574|254
1626963590000|2021-07-22 14:19:50|3575|3574.5|3575.5|3574.5|3575.5|3575|3575|3574.5|409
1626963600000|2021-07-22 14:20:00|3575|3575|3574.5|3573.5|3575|3575|3573.5|3573|1703
1626963610000|2021-07-22 14:20:10|3575|3574|3575.5|3574.5|3575.5|3575|3574.5|3573.5|1048
1626963620000|2021-07-22 14:20:20|3575|3574|3575.5|3574.5|3575.5|3575|3574.5|3574|627
1626963630000|2021-07-22 14:20:30|||||||||100
1626963640000|2021-07-22 14:20:40|3575|3574|3573.5|3572.5|3575|3574|3572.5|3571.5|3001
1626963650000|2021-07-22 14:20:50|3574|3573|3574|3573|3574.5|3573.5|3574|3573|466
1626963660000|2021-07-22 14:21:00|3573|3572.5|3573|3572.5|3573|3572.5|3572.5|3572|800
1626963670000|2021-07-22 14:21:10|3572.5|3572|3571.5|3570.5|3572.5|3572|3571|3570|549
1626963680000|2021-07-22 14:21:20|3570|3569.5|3570|3569.5|3571|3570|3569.5|3568|5635
1626963690000|2021-07-22 14:21:30|3570.5|3570|3570.5|3570|3570.5|3570|3570.5|3570|673
1626963700000|2021-07-22 14:21:40|3571|3570.5|3573|3572.5|3573.5|3573|3571|3570.5|4652
1626963710000|2021-07-22 14:21:50|3572.5|3572|3572|3571|3572.5|3572|3571.5|3570.5|512
1626963720000|2021-07-22 14:22:00|3571.5|3570.5|3572.5|3571.5|3572.5|3571.5|3571.5|3570.5|981
1626963730000|2021-07-22 14:22:10|3572|3571|3572.5|3571.5|3572.5|3572|3572|3571|845
1626963740000|2021-07-22 14:22:20|3572|3571|3572|3571|3572|3571.5|3571.5|3570.5|1149
1626963750000|2021-07-22 14:22:30|3571.5|3570.5|3571|3570|3571.5|3570.5|3571|3570|985
1626963760000|2021-07-22 14:22:40|3571.5|3570.5|3572.5|3571.5|3572.5|3571.5|3571.5|3570.5|1155
1626963770000|2021-07-22 14:22:50|3573|3572|3572|3571.5|3573|3572.5|3571.5|3570.5|3503
1626963780000|2021-07-22 14:23:00|3572.5|3572|3573.5|3572.5|3573.5|3573|3572.5|3572|252
1626963790000|2021-07-22 14:23:10|3573|3573|3573.5|3573|3574|3573.5|3573|3573|2669
1626963800000|2021-07-22 14:23:20|3573|3572.5|3572.5|3571.5|3573.5|3572.5|3572.5|3571.5|377
1626963810000|2021-07-22 14:23:30|3572|3571|3571|3570.5|3572|3571|3571|3570.5|1155
1626963820000|2021-07-22 14:23:40|3570.5|3570|3571.5|3570.5|3571.5|3571|3570.5|3570|1331
1626963830000|2021-07-22 14:23:50|3571|3571|3571.5|3571|3571.5|3571|3571|3570.5|1327
1626963840000|2021-07-22 14:24:00|3571|3570.5|3569.5|3568.5|3571|3571|3568.5|3567.5|2651
1626963850000|2021-07-22 14:24:10|3569|3568|3569.5|3568.5|3569.5|3568.5|3569|3568|175
1626963860000|2021-07-22 14:24:20|3569|3568|3569|3568|3569.5|3569|3569|3568|666
1626963870000|2021-07-22 14:24:30|3568.5|3568.5|3568.5|3567.5|3568.5|3568.5|3568|3567.5|449
1626963880000|2021-07-22 14:24:40|3569|3568|3568.5|3567.5|3569|3568|3568.5|3567.5|1039
1626963890000|2021-07-22 14:24:50|3568|3568|3568.5|3567.5|3568.5|3568|3567.5|3566.5|1358
1626963900000|2021-07-22 14:25:00|3569|3568|3569|3568.5|3569.5|3568.5|3569|3568|2904
1626963910000|2021-07-22 14:25:10|3568.5|3568|3568.5|3567.5|3568.5|3568.5|3568.5|3567.5|525
1626963920000|2021-07-22 14:25:20|3569|3568|3570.5|3570|3571|3570.5|3569|3568|1307
1626963930000|2021-07-22 14:25:30|3570|3569.5|3570.5|3569.5|3570.5|3570|3570|3569|377
1626963940000|2021-07-22 14:25:40|3570|3570|3570|3569|3570.5|3570|3569.5|3569|484
1626963950000|2021-07-22 14:25:50|3570.5|3569.5|3571.5|3570.5|3571.5|3570.5|3570.5|3569.5|1790
1626963960000|2021-07-22 14:26:00|3571|3570|3571.5|3570.5|3571.5|3571|3571|3570|1303
1626963970000|2021-07-22 14:26:10|3572|3571|3572|3571.5|3572.5|3571.5|3572|3571|790
1626963980000|2021-07-22 14:26:20|3572.5|3572|3572.5|3571.5|3573.5|3572.5|3572|3571|4516
1626963990000|2021-07-22 14:26:30|3572|3571|3572.5|3571.5|3572.5|3572|3572|3571|658
1626964000000|2021-07-22 14:26:40|3572|3571|3570|3569.5|3572.5|3571.5|3570|3569|881
1626964010000|2021-07-22 14:26:50|3569.5|3569|3569|3568.5|3569.5|3569|3568.5|3568|902
1626964020000|2021-07-22 14:27:00|3569.5|3569|3569|3568|3570|3569|3569|3568|397
1626964030000|2021-07-22 14:27:10|3568.5|3567.5|3567.5|3566.5|3568.5|3567.5|3567.5|3566.5|783
1626964040000|2021-07-22 14:27:20|3567|3566|3566.5|3566|3567|3566.5|3566|3565|2207
1626964050000|2021-07-22 14:27:30|3565.5|3565|3566.5|3565.5|3566.5|3566|3565.5|3565|2950
1626964060000|2021-07-22 14:27:40|3567|3566|3568.5|3568|3569|3568.5|3567|3566|743
1626964070000|2021-07-22 14:27:50|3569|3568.5|3569|3568.5|3569|3568.5|3568.5|3568.5|101
1626964080000|2021-07-22 14:28:00|3568.5|3568|3568.5|3568|3569|3568|3568.5|3568|193
1626964090000|2021-07-22 14:28:10|3569|3568.5|3570|3569.5|3570|3569.5|3569|3568.5|827
1626964100000|2021-07-22 14:28:20|3569.5|3569|3569.5|3569|3569.5|3569|3569.5|3568.5|2690
1626964110000|2021-07-22 14:28:30|3570|3569.5|3570.5|3569.5|3570.5|3570|3569.5|3569|1434
1626964120000|2021-07-22 14:28:40|3570|3569|3569.5|3569|3570|3569|3569.5|3569|310
1626964130000|2021-07-22 14:28:50||3568.5||3569||3569||3568.5|16098
1626964140000|2021-07-22 14:29:00|3569|3568.5|3567|3566.5|3569|3569|3567|3566.5|10216
1626964150000|2021-07-22 14:29:10|3567.5|3567|3568.5|3568|3568.5|3568|3567.5|3567|1043
1626964160000|2021-07-22 14:29:20|3569|3568.5|3569|3568.5|3569|3568.5|3569|3568|718
1626964170000|2021-07-22 14:29:30|3568.5|3568|3569|3568|3569|3568.5|3568.5|3567.5|401
1626964180000|2021-07-22 14:29:40|3569.5|3568.5|3570|3569.5|3570|3569.5|3569.5|3568.5|1443
1626964190000|2021-07-22 14:29:50|3569.5|3569|3570|3569|3570|3569.5|3569.5|3568.5|649
1626964200000|2021-07-22 14:30:00|3569.5|3568.5|3569.5|3568.5|3570|3569.5|3569|3568.5|235
1626964210000|2021-07-22 14:30:10|3570|3569|3570.5|3569.5|3570.5|3569.5|3570|3569|652
1626964220000|2021-07-22 14:30:20|3570|3570|3570.5|3570|3570.5|3570|3570|3570|301
1626964230000|2021-07-22 14:30:30|3570|3569.5|3571|3570|3571|3570|3570|3569.5|607
1626964240000|2021-07-22 14:30:40|3571.5|3570.5|3572|3571.5|3572.5|3572|3571.5|3570.5|497
1626964250000|2021-07-22 14:30:50|3571.5|3570.5|3571|3570|3572|3571|3570.5|3570|115
1626964260000|2021-07-22 14:31:00|3570.5|3569.5|3569.5|3569|3570.5|3569.5|3569.5|3569|520
1626964270000|2021-07-22 14:31:10|3570|3569.5|3570|3569.5|3570|3569.5|3570|3569.5|622
1626964290000|2021-07-22 14:31:30|3569.5|3569|3570|3569|3570|3569.5|3569.5|3569|381
1626964300000|2021-07-22 14:31:40|3570.5|3569.5|3571.5|3570.5|3571.5|3570.5|3570.5|3569.5|489
1626964310000|2021-07-22 14:31:50|3571|3571|3571|3570.5|3571|3571|3571|3570.5|312
1626964320000|2021-07-22 14:32:00|3571.5|3571|3571|3570.5|3571.5|3571|3571|3570.5|1058
1626964330000|2021-07-22 14:32:10|3570.5|3570|3568|3567|3570.5|3570|3568|3567|3706
1626964340000|2021-07-22 14:32:20|3567.5|3567.5|3566.5|3565.5|3567.5|3567.5|3566.5|3565.5|1042
1626964350000|2021-07-22 14:32:30|3567|3566|3567.5|3566.5|3568.5|3568|3567|3566|2579
1626964360000|2021-07-22 14:32:40|3567|3566|3567.5|3567|3568|3567.5|3567|3566|3209
1626964370000|2021-07-22 14:32:50|3568|3567.5|3569.5|3569|3570|3569|3567.5|3567.5|1998
1626964380000|2021-07-22 14:33:00|3570|3568.5|3568|3567|3570|3568.5|3567.5|3567|240
1626964390000|2021-07-22 14:33:10|3567.5|3567.5|3568.5|3567.5|3568.5|3567.5|3567.5|3567|530
1626964400000|2021-07-22 14:33:20|3569|3568|3569|3568|3569|3568.5|3569|3568|32
1626964410000|2021-07-22 14:33:30|3568.5|3567.5|3568|3567|3568.5|3568|3567|3566.5|533
1626964420000|2021-07-22 14:33:40|3568.5|3567.5|3569|3568.5|3569.5|3568.5|3568|3567|1153
1626964430000|2021-07-22 14:33:50|3569.5|3569|3569.5|3568.5|3570|3569|3569|3568|787
1626964440000|2021-07-22 14:34:00|3570|3569|3569.5|3569|3570.5|3569.5|3569.5|3569|1175
1626964450000|2021-07-22 14:34:10|3569|3568.5|3570.5|3569.5|3570.5|3569.5|3569|3568.5|792
1626964460000|2021-07-22 14:34:20|3570|3569|3569.5|3568.5|3570|3569|3569|3568.5|339
1626964470000|2021-07-22 14:34:30|3569|3568|3568.5|3568|3569.5|3568.5|3568.5|3567.5|1599
1626964480000|2021-07-22 14:34:40|3568|3567.5|3566.5|3565.5|3568.5|3567.5|3566.5|3565.5|703
1626964490000|2021-07-22 14:34:50|3566|3566|3566.5|3566|3567|3566|3566|3565.5|1267
1626964500000|2021-07-22 14:35:00|3567|3566.5|3567.5|3567|3567.5|3567|3566.5|3566|777
1626964510000|2021-07-22 14:35:10|3568|3567.5|3567.5|3567|3568|3567.5|3567.5|3566.5|135
1626964520000|2021-07-22 14:35:20|3567|3566.5|3565.5|3565|3567|3566.5|3565.5|3565|735
1626964530000|2021-07-22 14:35:30|3565|3564.5|3567|3566|3567.5|3566.5|3565|3564|754
1626964540000|2021-07-22 14:35:40|3567.5|3567|3567.5|3567|3567.5|3567|3566|3565.5|879
1626964550000|2021-07-22 14:35:50|3567|3566.5|3567|3566|3567|3567|3567|3566|414
1626964560000|2021-07-22 14:36:00|3567.5|3566.5|3566.5|3565.5|3567.5|3567|3566.5|3565.5|1291
1626964570000|2021-07-22 14:36:10|3566||3566||3566||3566||5
1626964580000|2021-07-22 14:36:20|3565.5|3565|3566|3565.5|3566|3565.5|3565.5|3565|728
1626964590000|2021-07-22 14:36:30|3566.5|3566|3567.5|3567|3567.5|3567|3566.5|3566|1175
1626964600000|2021-07-22 14:36:40|3568|3567.5|3568.5|3568|3568.5|3568|3568|3567|1022
1626964610000|2021-07-22 14:36:50|3568|3567.5|3568|3567.5|3568|3567.5|3567.5|3566.5|2448
1626964620000|2021-07-22 14:37:00|3568.5|3568|3568|3567.5|3569|3568.5|3568|3567|1382
1626964630000|2021-07-22 14:37:10|3568.5|3567|3569|3568.5|3569.5|3569|3568.5|3567|3252
1626964640000|2021-07-22 14:37:20|3569.5|3569|3568.5|3567.5|3569.5|3569|3568|3567|2615
1626964650000|2021-07-22 14:37:30|3569|3568|3569|3568|3569|3568|3568.5|3568|958
1626964660000|2021-07-22 14:37:40|3569.5|3568.5|3569.5|3568.5|3569.5|3568.5|3569|3568.5|1363
1626964670000|2021-07-22 14:37:50|3569|3569|3569|3568.5|3569.5|3569|3569|3568.5|863
1626964680000|2021-07-22 14:38:00|3569.5|3568|3567.5|3567|3569.5|3568|3567.5|3566.5|948
1626964690000|2021-07-22 14:38:10|3567|3566.5|3566.5|3565.5|3567|3566.5|3566|3565|1327
1626964700000|2021-07-22 14:38:20|3567|3566.5|3565.5|3565|3567|3566.5|3565.5|3565|1127
1626964710000|2021-07-22 14:38:30|3566|3565.5|3565.5|3565|3566.5|3565.5|3565|3564|1772
1626964720000|2021-07-22 14:38:40|3566|3565.5|3565.5|3564.5|3566|3565.5|3565|3564.5|749
1626964730000|2021-07-22 14:38:50|3565|3564|3565|3564.5|3565.5|3564.5|3565|3563.5|340
1626964740000|2021-07-22 14:39:00|3564.5|3564|3565|3564|3565|3564|3564|3563|730
1626964760000|2021-07-22 14:39:20|3565.5|3564.5|3565.5|3565|3565.5|3565|3565.5|3564|737
1626964770000|2021-07-22 14:39:30|3566|3565.5|3566.5|3565.5|3566.5|3566|3566|3565|583
1626964780000|2021-07-22 14:39:40|3565.5|3566|3566.5|3565.5|3566.5|3566|3565.5|3565|6502
1626964790000|2021-07-22 14:39:50|3567|3566|3567.5|3566.5|3567.5|3567|3566.5|3566|1579
1626964800000|2021-07-22 14:40:00|3568|3567|3568|3567|3568|3567.5|3566.5|3565.5|162
1626964810000|2021-07-22 14:40:10|3567.5|3566.5|3566.5|3565.5|3567.5|3566.5|3566.5|3565.5|137
1626964820000|2021-07-22 14:40:20|3566|3566|3567.5|3567|3567.5|3567|3566|3566|552
1626964830000|2021-07-22 14:40:30|3568|3567.5|3568|3567|3569|3568.5|3568|3567|124
1626964840000|2021-07-22 14:40:40|3568.5|3567.5|3568.5|3568|3569.5|3568.5|3568.5|3567|1072
1626964850000|2021-07-22 14:40:50|3568|3567.5|3568.5|3568|3569|3568|3568|3567|1222
1626964860000|2021-07-22 14:41:00|3569|3567.5|3567.5|3566.5|3569|3568.5|3567.5|3566.5|386
1626964870000|2021-07-22 14:41:10|3568|3567|3568.5|3567.5|3568.5|3567.5|3567.5|3567|0
1626964880000|2021-07-22 14:41:20|3568|3568|3568.5|3568|3569|3568|3568|3567.5|33
1626964890000|2021-07-22 14:41:30|3569|3567.5|3568.5|3568|3569|3568.5|3568.5|3567.5|528
1626964900000|2021-07-22 14:41:40|3569||3569||3569||3569||0
1626964910000|2021-07-22 14:41:50|3568.5|3568.5|3569|3568.5|3569|3568.5|3568.5|3567.5|243
1626964930000|2021-07-22 14:42:10||3568||3568.5||3568.5||3568|775
1626964950000|2021-07-22 14:42:30|3568.5|3568|3569|3568|3569|3568.5|3568.5|3568|895
1626964960000|2021-07-22 14:42:40|3568.5|3568.5|3569|3568.5|3569|3568.5|3568.5|3568.5|107
1626964970000|2021-07-22 14:42:50|3569.5|3569|3571|3570|3571|3570.5|3569.5|3569|1860
1626964980000|2021-07-22 14:43:00|3570.5|3570.5|3572.5|3572|3572.5|3572|3570.5|3570.5|439
1626964990000|2021-07-22 14:43:10|3572|3571.5|3572.5|3571.5|3572.5|3572|3572|3571.5|961
1626965000000|2021-07-22 14:43:20|3572|3571|3571.5|3571|3572|3571|3571.5|3571|359
1626965010000|2021-07-22 14:43:30|3571|3570.5|3571.5|3571|3571.5|3571|3571|3570.5|900
1626965020000|2021-07-22 14:43:40|3572|3571.5|3571|3570|3572|3571.5|3570.5|3570|180
1626965030000|2021-07-22 14:43:50|3570.5|3569.5|3571|3569.5|3571|3570|3570|3569.5|1067
1626965040000|2021-07-22 14:44:00|3570.5|3570|3571|3570.5|3571|3570.5|3570|3569|1583
1626965050000|2021-07-22 14:44:10|3570.5|3570|3570.5|3569.5|3571|3570|3570|3569.5|585
1626965060000|2021-07-22 14:44:20|3571|3570|3570.5|3569.5|3571|3570.5|3570|3569.5|821
1626965070000|2021-07-22 14:44:30|3570||3570||3570||3570||306
1626965080000|2021-07-22 14:44:40|3570.5|3570|3570.5|3570|3570.5|3570|3570|3569.5|704
1626965090000|2021-07-22 14:44:50|3571|3570.5|3571|3570.5|3571.5|3570.5|3571|3570.5|363
1626965100000|2021-07-22 14:45:00|3570.5|3570|3571|3570|3571|3570|3569.5|3569|2335
1626965110000|2021-07-22 14:45:10|3570.5|3570.5|3571|3570.5|3571|3570.5|3570.5|3570.5|158
1626965120000|2021-07-22 14:45:20|3570.5|3570|3570|3569|3570.5|3570|3569.5|3569|1569
1626965130000|2021-07-22 14:45:30|3569.5|3568.5|3567.5|3567|3569.5|3568.5|3567|3566.5|1954
1626965140000|2021-07-22 14:45:40|3567|3566.5|3566|3565|3567.5|3566.5|3565.5|3564|7692
1626965150000|2021-07-22 14:45:50|3566.5|3565.5|3567|3566|3567|3566.5|3566.5|3565.5|4285
1626965160000|2021-07-22 14:46:00|3566|3565.5|3566|3565|3566.5|3565.5|3566|3565|1566
1626965170000|2021-07-22 14:46:10|3566.5|3565.5|3566.5|3566|3566.5|3566|3566|3565|1581
1626965180000|2021-07-22 14:46:20|3565|3565.5|3566|3565.5|3567|3566|3564.5|3563.5|40423
1626965190000|2021-07-22 14:46:30|3566.5|3565|3565|3564.5|3566.5|3565.5|3565|3564|3732
1626965200000|2021-07-22 14:46:40||3564||3564.5||3564.5||3564|428
1626965210000|2021-07-22 14:46:50|3564.5|3564|3564.5|3564|3565|3564.5|3564.5|3564|537
1626965220000|2021-07-22 14:47:00|3564|3563.5|3564|3563.5|3564.5|3563.5|3563.5|3563|1237
1626965230000|2021-07-22 14:47:10|3564.5|3564|3565|3564|3565|3564.5|3564.5|3564|1190
1626965240000|2021-07-22 14:47:20|3564.5|3564.5|3565|3564|3565.5|3565|3564.5|3564|3799
1626965250000|2021-07-22 14:47:30||3564.5||3564||3564.5||3564|419
1626965260000|2021-07-22 14:47:40|||||||||64
1626965280000|2021-07-22 14:48:00||3564.5||3564||3564.5||3564|2020
1626965290000|2021-07-22 14:48:10|3564.5|3563.5|3563.5|3563|3564.5|3563.5|3563.5|3563|1567
1626965300000|2021-07-22 14:48:20|3564|3563.5|3564.5|3564|3564.5|3564|3563.5|3563|528
1626965310000|2021-07-22 14:48:30|3564|3563.5|3564|3563|3564.5|3563.5|3563.5|3563|230
1626965320000|2021-07-22 14:48:40|3563.5||3563.5||3564||3563.5||137
1626965330000|2021-07-22 14:48:50|3563|3562.5|3562.5|3562|3563.5|3563|3562.5|3562|2089
1626965340000|2021-07-22 14:49:00|3563|3561.5|3562|3561.5|3563|3562.5|3561.5|3561|1905
1626965350000|2021-07-22 14:49:10|3562.5|3561|3560|3559|3562.5|3561|3560|3559|30348
1626965360000|2021-07-22 14:49:20|3559.5|3558.5|3558.5|3558|3560|3558.5|3558|3557.5|706
1626965370000|2021-07-22 14:49:30||3557.5||3558||3558||3557.5|973
1626965380000|2021-07-22 14:49:40|3558|3557.5|3558|3557.5|3558.5|3558|3558|3557.5|895
1626965390000|2021-07-22 14:49:50||3557||3557||3557||3557|124
1626965400000|2021-07-22 14:50:00|3557.5|3556.5|3557.5|3556.5|3558|3556.5|3557|3556.5|379
1626965410000|2021-07-22 14:50:10|3558|3557|3558.5|3558|3558.5|3558|3557.5|3557|2428
1626965420000|2021-07-22 14:50:20|3558|3557.5|3558|3557|3558|3557.5|3558|3557|174
1626965430000|2021-07-22 14:50:30|3557.5|3556.5|3557.5|3556.5|3558|3556.5|3557.5|3556.5|360
1626965440000|2021-07-22 14:50:40|3557|3556|3556.5|3556|3557|3556|3556.5|3555.5|829
1626965450000|2021-07-22 14:50:50|3556|3555.5|3556|3555.5|3557|3556|3555.5|3555|3069
1626965460000|2021-07-22 14:51:00|3555.5|3555|3555|3554.5|3555.5|3555|3554.5|3553.5|1276
1626965470000|2021-07-22 14:51:10|3555.5|3555|3554.5|3553.5|3556|3555|3554.5|3553.5|1701
1626965480000|2021-07-22 14:51:20|3555|3554|3555.5|3555|3555.5|3555|3554.5|3554|1598
1626965490000|2021-07-22 14:51:30|3555|3554.5|3555.5|3555|3555.5|3555|3555|3554.5|50
1626965500000|2021-07-22 14:51:40|3555|3554|3554|3553.5|3555|3554|3554|3553|1073
1626965510000|2021-07-22 14:51:50|3553.5|3553|3554|3553.5|3554|3553.5|3553.5|3553|265
1626965520000|2021-07-22 14:52:00|3553.5|3553|3554.5|3553.5|3554.5|3554|3553.5|3553|2563
1626965530000|2021-07-22 14:52:10|3555|3554|3555|3554.5|3555|3554.5|3554.5|3554|859
1626965540000|2021-07-22 14:52:20|3555.5|3554|3554.5|3554|3555.5|3554.5|3554.5|3554|1499
1626965550000|2021-07-22 14:52:30|3554|3553.5|3553|3552.5|3554|3553.5|3553|3552.5|976
1626965560000|2021-07-22 14:52:40|3553.5|3553|3553.5|3553|3554|3553|3553|3552.5|1664
1626965570000|2021-07-22 14:52:50|3553|3552.5|3553|3552.5|3553|3552.5|3553|3552.5|157
1626965580000|2021-07-22 14:53:00|3553.5|3553|3552.5|3552|3554|3553.5|3552.5|3552|3243
1626965590000|2021-07-22 14:53:10|3553|3552.5|3552.5|3551.5|3553|3552.5|3552.5|3551.5|2599
1626965600000|2021-07-22 14:53:20|3553|3552|3553|3552.5|3553|3552.5|3552.5|3552|659
1626965610000|2021-07-22 14:53:30|3553.5|3553|3553.5|3553|3553.5|3553|3553|3553|687
1626965620000|2021-07-22 14:53:40|3553|3552.5|3553.5|3553|3553.5|3553|3553|3552.5|88
1626965630000|2021-07-22 14:53:50|3554|3553.5|3554.5|3553.5|3554.5|3554|3554|3553.5|2815
1626965640000|2021-07-22 14:54:00|3554|3553|3553.5|3552.5|3554.5|3554|3553|3552.5|2547
1626965650000|2021-07-22 14:54:10|3554|3553|3554.5|3553.5|3554.5|3554|3554|3553|1628
1626965660000|2021-07-22 14:54:20|3554||3554.5||3554.5||3554||283
1626965670000|2021-07-22 14:54:30|3555|3554|3556.5|3555.5|3556.5|3555.5|3554.5|3554|1908
1626965680000|2021-07-22 14:54:40|3556|3555|3555.5|3554.5|3556|3555|3555.5|3554.5|1258
1626965690000|2021-07-22 14:54:50|3556|3555|3556|3555.5|3556|3555.5|3555|3554.5|1387
1626965700000|2021-07-22 14:55:00|3555.5|3555|3555.5|3555|3556|3555|3555.5|3554.5|1516
1626965710000|2021-07-22 14:55:10|3555|3554.5|3554.5|3553.5|3555.5|3554.5|3554.5|3553.5|847
1626965720000|2021-07-22 14:55:20|||||||||2
1626965730000|2021-07-22 14:55:30|3554|3553|3554|3553|3554|3553.5|3553.5|3553|1233
1626965740000|2021-07-22 14:55:40|3554.5|3553.5|3555|3554|3555|3554.5|3554.5|3553.5|858
1626965750000|2021-07-22 14:55:50|3554.5|3553.5|3554.5|3553.5|3554.5|3553.5|3554.5|3553.5|185
1626965760000|2021-07-22 14:56:00|3554|3553|3554|3553|3554|3553|3554|3553|10
1626965770000|2021-07-22 14:56:10|||||||||183
1626965780000|2021-07-22 14:56:20|3554.5|3553.5|3555.5|3554.5|3555.5|3555|3554.5|3553.5|2213
1626965790000|2021-07-22 14:56:30|3555|3554|3554.5|3554|3555|3554|3554.5|3554|24
1626965800000|2021-07-22 14:56:40||3553.5||3553.5||3554||3553.5|403
1626965810000|2021-07-22 14:56:50|3555|3554|3555|3554.5|3555.5|3555|3554.5|3554|2255
1626965820000|2021-07-22 14:57:00|3555.5|3555|3556|3555.5|3556.5|3555.5|3555|3554.5|1516
1626965830000|2021-07-22 14:57:10|3556.5||3556.5||3556.5||3556||447
1626965840000|2021-07-22 14:57:20|3557|3556|3557|3556|3557|3556|3557|3556|2
1626965850000|2021-07-22 14:57:30|3557.5|3556.5|3557|3556.5|3557.5|3556.5|3557|3556|728
1626965860000|2021-07-22 14:57:40|3557.5||3557||3557.5||3557||730
1626965870000|2021-07-22 14:57:50|3557.5|3557|3558|3557.5|3558.5|3557.5|3557.5|3556.5|789
1626965880000|2021-07-22 14:58:00|3558.5|3558|3559.5|3559|3559.5|3559|3558.5|3558|341
1626965890000|2021-07-22 14:58:10|3559|3558.5|3559|3558|3559|3558.5|3558.5|3558|728
1626965900000|2021-07-22 14:58:20|||||||||101
1626965910000|2021-07-22 14:58:30|3558.5|3557.5|3556.5|3556|3558.5|3557.5|3556.5|3556|663
1626965920000|2021-07-22 14:58:40|3556|3555.5|3557|3556|3557.5|3557|3556|3555.5|2764
1626965930000|2021-07-22 14:58:50|3556.5|3555.5|3556.5|3556|3556.5|3556|3556.5|3555.5|757
1626965940000|2021-07-22 14:59:00|3557|3556.5|3557|3556.5|3557.5|3557|3557|3556.5|569
1626965950000|2021-07-22 14:59:10|3556.5|3556|3556.5|3556|3556.5|3556|3556.5|3556|365
1626965960000|2021-07-22 14:59:20|3556|3555.5|3556|3555.5|3556.5|3555.5|3556|3555|824
1626965970000|2021-07-22 14:59:30|3556.5|3556|3557|3556|3557|3556.5|3556.5|3556|1491
1626965980000|2021-07-22 14:59:40||3556.5||3556.5||3556.5||3556.5|35
1626965990000|2021-07-22 14:59:50||3556||3556.5||3556.5||3556|316
1626966000000|2021-07-22 15:00:00|3556.5|3556|3557|3556|3557|3556.5|3556.5|3556|1460
1626966010000|2021-07-22 15:00:10|3556.5|3556.5|3557.5|3557|3557.5|3557|3556.5|3556.5|936
1626966020000|2021-07-22 15:00:20|3557|3556.5|3556.5|3555.5|3557|3556.5|3556|3555|853
1626966030000|2021-07-22 15:00:30|3557|3556|3556.5|3556|3557|3556.5|3556.5|3556|783
1626966040000|2021-07-22 15:00:40|3557|3556.5|3556.5|3555.5|3557|3556.5|3556.5|3555.5|1471
1626966050000|2021-07-22 15:00:50|3557|3556|3556.5|3556|3557|3556|3556.5|3555.5|1176
1626966060000|2021-07-22 15:01:00|3557|3556.5|3557|3556.5|3558|3557.5|3557|3556.5|1631
1626966070000|2021-07-22 15:01:10|3556.5|3556|3556.5|3556|3556.5|3556|3556.5|3555.5|799
1626966080000|2021-07-22 15:01:20|3556|3555.5|3556|3555.5|3556|3555.5|3556|3555|211
1626966090000|2021-07-22 15:01:30|3556.5|3556|3556.5|3556|3557|3556.5|3556|3556|1745
1626966100000|2021-07-22 15:01:40|3557||3556.5||3557||3556.5||343
1626966110000|2021-07-22 15:01:50|3556|3555.5|3554|3553.5|3556|3556|3553.5|3553|313
1626966120000|2021-07-22 15:02:00|3554.5||3554||3554.5||3554||0
1626966130000|2021-07-22 15:02:10|3554.5|3554|3555|3554.5|3555|3554.5|3554.5|3553.5|2699
1626966140000|2021-07-22 15:02:20|3555.5|3554|3555|3554.5|3555.5|3555|3554.5|3554|3937
1626966150000|2021-07-22 15:02:30|3555.5|3555|3555.5|3555|3555.5|3555|3555|3554.5|2038
1626966160000|2021-07-22 15:02:40|3556|3555.5|3555.5|3555|3556|3555.5|3555.5|3555|1027
1626966170000|2021-07-22 15:02:50|3556|3555.5|3556|3555.5|3556|3555.5|3556|3555|1177
1626966180000|2021-07-22 15:03:00|3556.5|3556|3557.5|3557|3557.5|3557|3556.5|3556|1477
1626966190000|2021-07-22 15:03:10|3558|3557.5|3558|3557.5|3559|3558.5|3558|3557.5|1143
1626966200000|2021-07-22 15:03:20|3558.5|3558|3559|3558|3560|3559|3558.5|3558|1065
1626966210000|2021-07-22 15:03:30|3558.5|3557.5|3557.5|3557|3558.5|3557.5|3557.5|3557|493
1626966220000|2021-07-22 15:03:40|3558|3556.5|3558.5|3557.5|3558.5|3558|3558|3556.5|1603
1626966230000|2021-07-22 15:03:50|3559|3558|3558|3557|3559.5|3558.5|3558|3557|407
1626966240000|2021-07-22 15:04:00|3557.5|3556.5|3557.5|3556.5|3557.5|3557|3557.5|3556.5|20
1626966250000|2021-07-22 15:04:10|3558|3557|3558|3557|3558|3557.5|3557.5|3557|41
1626966260000|2021-07-22 15:04:20|3557.5|3556.5|3557|3556.5|3557.5|3557|3557|3556.5|764
1626966270000|2021-07-22 15:04:30||3556||3556||3556.5||3556|601
1626966280000|2021-07-22 15:04:40|3556.5|3555.5|3556|3555.5|3556.5|3555.5|3556|3555|726
1626966290000|2021-07-22 15:04:50|3556.5||3556.5||3556.5||3556.5||14
1626966300000|2021-07-22 15:05:00|3556|3555|3556|3555|3556|3555.5|3556|3555|1339
1626966310000|2021-07-22 15:05:10|3555.5|3554.5|3554.5|3553.5|3555.5|3555|3554|3553.5|1089
1626966320000|2021-07-22 15:05:20|3554|3554|3554.5|3553.5|3554.5|3554|3554|3553.5|479
1626966330000|2021-07-22 15:05:30|3554|3553|3554|3553.5|3554.5|3554|3553|3552.5|8740
1626966340000|2021-07-22 15:05:40|3554.5|3553|3553|3552.5|3554.5|3553|3553|3552.5|1401
1626966350000|2021-07-22 15:05:50|3553.5||3553||3553.5||3553||736
1626966360000|2021-07-22 15:06:00|3552.5|3552|3554|3553.5|3554|3553.5|3552.5|3552|2262
1626966370000|2021-07-22 15:06:10|3553.5|3553|3553.5|3553|3554|3553|3553.5|3553|537
1626966380000|2021-07-22 15:06:20|3553|3552.5|3552.5|3552|3553|3552.5|3552.5|3551.5|452
1626966390000|2021-07-22 15:06:30|3553|3552.5|3553|3552.5|3553|3552.5|3553|3552|787
1626966400000|2021-07-22 15:06:40|3553.5|3553|3553.5|3553|3553.5|3553|3553.5|3553|746
1626966410000|2021-07-22 15:06:50|3554|3552|3552.5|3552|3554|3552|3552|3551.5|3826
1626966420000|2021-07-22 15:07:00|3553|3551.5|3552.5|3552|3553|3552.5|3552.5|3551.5|3660
1626966430000|2021-07-22 15:07:10|3553|3552.5|3554|3553|3554|3553|3553|3552.5|415
1626966440000|2021-07-22 15:07:20|3554.5|3553.5|3554.5|3554|3554.5|3554|3554.5|3553.5|707
1626966450000|2021-07-22 15:07:30|3554|3553.5|3554|3553.5|3554|3553.5|3554|3553.5|849
1626966460000|2021-07-22 15:07:40|3554.5|3554|3554.5|3553.5|3554.5|3554|3554.5|3553.5|358
1626966470000|2021-07-22 15:07:50|3555|3554|3556|3555.5|3556.5|3555.5|3555|3554|1257
1626966480000|2021-07-22 15:08:00|3556.5|3555|3555.5|3555|3556.5|3555|3555.5|3555|711
1626966490000|2021-07-22 15:08:10|3556|3555.5|3556.5|3556|3556.5|3556|3556|3555|221
1626966500000|2021-07-22 15:08:20|3557|3556.5|3558|3557|3558|3557|3557|3556|632
1626966510000|2021-07-22 15:08:30|3557.5|3557.5|3557.5|3556.5|3557.5|3557.5|3557|3556.5|859
1626966520000|2021-07-22 15:08:40|3558|3557|3558|3557|3558|3557|3558|3557|543
1626966530000|2021-07-22 15:08:50|3557.5|3557.5|3559|3558.5|3559|3558.5|3557.5|3557.5|1297
1626966540000|2021-07-22 15:09:00|||||||||172
1626966550000|2021-07-22 15:09:10|3559.5|3559|3560.5|3560|3560.5|3560|3559.5|3558.5|1269
1626966560000|2021-07-22 15:09:20|3560|3559.5|3559.5|3559|3560|3559.5|3559.5|3559|604
1626966570000|2021-07-22 15:09:30|3559|3558.5|3558.5|3558|3559|3558.5|3558.5|3558|758
1626966580000|2021-07-22 15:09:40|3558|3557.5|3558.5|3557.5|3558.5|3558|3558|3557.5|655
1626966590000|2021-07-22 15:09:50|3559|3558|3559|3558.5|3559.5|3559|3559|3558|563
1626966600000|2021-07-22 15:10:00|3559.5|3559|3559.5|3559|3559.5|3559|3559.5|3559|266
1626966610000|2021-07-22 15:10:10|3559|3558.5|3558.5|3558|3559.5|3559|3558.5|3558|1378
1626966620000|2021-07-22 15:10:20|3559|3558.5|3559|3558.5|3559|3558.5|3558.5|3558.5|734
1626966630000|2021-07-22 15:10:30|3558.5|3558|3559|3558|3559|3558|3558.5|3558|1402
1626966640000|2021-07-22 15:10:40|3558.5||3558.5||3559||3558.5||908
1626966650000|2021-07-22 15:10:50|3558|3557.5|3557.5|3557|3558.5|3557.5|3557.5|3556.5|977
1626966660000|2021-07-22 15:11:00|3558|3557.5|3559.5|3558.5|3560|3559|3558|3557.5|158
1626966670000|2021-07-22 15:11:10|3559|3558|3559|3558.5|3559|3558.5|3558.5|3558|219
1626966680000|2021-07-22 15:11:20||3558||3558.5||3558.5||3558|100
1626966690000|2021-07-22 15:11:30|3558.5|3558|3558|3557.5|3558.5|3558|3558|3557.5|1170
1626966700000|2021-07-22 15:11:40|3558.5|3558|3558.5|3558|3558.5|3558|3558.5|3558|241
1626966710000|2021-07-22 15:11:50|3559|3558.5|3558.5|3558|3559|3558.5|3558.5|3557.5|686
1626966720000|2021-07-22 15:12:00|3559|3557.5|3559|3558|3559|3558|3559|3557.5|201
1626966730000|2021-07-22 15:12:10|3558.5|3558.5|3559|3558.5|3559|3558.5|3558.5|3558|1512
1626966740000|2021-07-22 15:12:20|3559.5|3558|3559.5|3559|3559.5|3559|3559.5|3558|221
1626966750000|2021-07-22 15:12:30|3560|3559.5|3560|3559|3560.5|3559.5|3560|3559|2179
1626966760000|2021-07-22 15:12:40||3559.5||3559.5||3559.5||3559.5|26
1626966770000|2021-07-22 15:12:50|3560.5|3560|3561|3560|3561|3560|3560.5|3560|589
1626966790000|2021-07-22 15:13:10|3561.5|3560.5|3560.5|3560|3562|3561|3560.5|3560|2758
1626966800000|2021-07-22 15:13:20|3561|3560.5|3560|3559.5|3561|3560.5|3560|3559.5|3548
1626966810000|2021-07-22 15:13:30|3560.5|3560|3561|3560.5|3561.5|3561|3560.5|3560|627
1626966820000|2021-07-22 15:13:40||3560||3560.5||3560.5||3560|101
1626966830000|2021-07-22 15:13:50|3561.5|3561|3561.5|3561|3561.5|3561|3561|3561|106
1626966840000|2021-07-22 15:14:00|3562|3561.5|3562.5|3562|3563.5|3563|3562|3561.5|1175
1626966850000|2021-07-22 15:14:10|3562|3561.5|3562|3561|3562.5|3562|3561.5|3561|650
1626966860000|2021-07-22 15:14:20|3562.5|3561.5|3562|3561.5|3562.5|3561.5|3562|3561.5|1024
1626966870000|2021-07-22 15:14:30|3562.5|3562|3562.5|3561.5|3563|3562.5|3562|3561.5|2461
1626966880000|2021-07-22 15:14:40|3562|3561|3563|3562|3563|3562.5|3561.5|3561|2021
1626966890000|2021-07-22 15:14:50|3562.5|3562.5|3563|3562|3563.5|3562.5|3562.5|3562|856
1626966900000|2021-07-22 15:15:00|3562.5|3561.5|3559|3558.5|3563|3562.5|3558|3557.5|3538
1626966910000|2021-07-22 15:15:10|3559.5|3559|3561|3560|3561|3560|3559|3558.5|2005
1626966920000|2021-07-22 15:15:20|3560.5|3559.5|3560.5|3559.5|3560.5|3559.5|3560|3559|1279
1626966930000|2021-07-22 15:15:30|3560|3560|3560|3559.5|3560|3560|3560|3559|1057
1626966940000|2021-07-22 15:15:40|3560.5|3560|3560.5|3560|3560.5|3560|3560.5|3560|3565
1626966950000|2021-07-22 15:15:50||3559.5||3560||3560||3559.5|774
1626966960000|2021-07-22 15:16:00|3561|3560.5|3560.5|3559.5|3561|3560.5|3560.5|3559.5|1201
1626966970000|2021-07-22 15:16:10|3560|3560|3560.5|3560|3560.5|3560|3560|3559.5|277
1626966980000|2021-07-22 15:16:20|3561|3560.5|3561|3560.5|3561|3560.5|3561|3560.5|987
1626966990000|2021-07-22 15:16:30|3560.5|3560|3560.5|3560|3560.5|3560.5|3560.5|3560|1739
1626967000000|2021-07-22 15:16:40|3561|3560.5|3562|3561|3562|3561|3561|3560.5|244
1626967010000|2021-07-22 15:16:50|3561.5|3560.5|3561|3560|3561.5|3560.5|3560.5|3560|294
1626967030000|2021-07-22 15:17:10|3561.5|3560.5|3562.5|3561.5|3562.5|3561.5|3561.5|3560.5|905
1626967040000|2021-07-22 15:17:20|3562|3562|3562.5|3561.5|3562.5|3562|3562|3561.5|1371
1626967050000|2021-07-22 15:17:30|3563|3562|3563|3562|3563|3562.5|3563|3562|221
1626967060000|2021-07-22 15:17:40|3562.5|3562.5|3562.5|3562|3563|3562.5|3562|3561.5|489
1626967070000|2021-07-22 15:17:50|3563|3562.5|3563|3562|3563|3562.5|3562.5|3561.5|458
1626967080000|2021-07-22 15:18:00|3562.5|3561.5|3563|3562|3563|3562|3562|3561.5|441
1626967090000|2021-07-22 15:18:10|3563.5|3562.5|3563.5|3563|3564|3563|3563|3562.5|2684
1626967100000|2021-07-22 15:18:20|3564|3564|3563.5|3563|3564.5|3564|3563|3562.5|2121
1626967110000|2021-07-22 15:18:30|3563|3562.5|3563|3562.5|3563.5|3562.5|3563|3562.5|674
1626967120000|2021-07-22 15:18:40|3563.5|3562|3562.5|3562|3563.5|3562|3562.5|3562|1603
1626967130000|2021-07-22 15:18:50|3563||3562.5||3563||3562.5||200
1626967140000|2021-07-22 15:19:00|3563||3563||3563||3563||0
1626967150000|2021-07-22 15:19:10|3563.5|3562.5|3563.5|3563|3564|3563|3563.5|3562.5|1591
1626967160000|2021-07-22 15:19:20|3564|3563.5|3564|3563|3564|3563.5|3563.5|3563|331
1626967170000|2021-07-22 15:19:30|3564.5|3563.5|3564.5|3564|3564.5|3564|3564|3563.5|2313
1626967180000|2021-07-22 15:19:40|3565|3564.5|3564|3563|3565.5|3564.5|3563.5|3563|2100
1626967200000|2021-07-22 15:20:00|3564.5|3563.5|3564|3563|3565|3564.5|3563.5|3562.5|6256
1626967210000|2021-07-22 15:20:10|3564.5|3563.5|3565.5|3564.5|3565.5|3564.5|3564|3563|2593
1626967220000|2021-07-22 15:20:20|3565|3565|3564.5|3563.5|3566|3565.5|3564|3563.5|1200
1626967230000|2021-07-22 15:20:30||3564||3564||3564||3564|0
1626967240000|2021-07-22 15:20:40|3565|3564.5|3564.5|3564|3565|3564.5|3564.5|3564|1460
1626967250000|2021-07-22 15:20:50|3564|3563.5|3564|3563.5|3564.5|3563.5|3564|3563.5|809
1626967260000|2021-07-22 15:21:00|3563.5|3563|3563|3562.5|3564|3563|3563|3562.5|2121
1626967270000|2021-07-22 15:21:10|3563.5|3563|3563|3562.5|3563.5|3563|3562.5|3562|811
1626967280000|2021-07-22 15:21:20|3562|3562|3563|3562|3563|3562|3562|3561.5|2999
1626967290000|2021-07-22 15:21:30|3562.5|3561.5|3562.5|3561.5|3563|3562|3562.5|3561.5|1750
1626967300000|2021-07-22 15:21:40|3563|3562|3561.5|3561|3563|3562|3561.5|3561|2142
1626967310000|2021-07-22 15:21:50|3562|3561.5|3562.5|3562|3562.5|3562|3562|3561|1273
1626967320000|2021-07-22 15:22:00|3562|3561.5|3562.5|3561.5|3562.5|3561.5|3562|3561.5|576
1626967330000|2021-07-22 15:22:10|3562|3562|3563|3562.5|3563.5|3562.5|3562|3562|1230
1626967340000|2021-07-22 15:22:20|3563.5|3563|3563.5|3562.5|3563.5|3563|3563|3562.5|662
1626967350000|2021-07-22 15:22:30|3564|3563|3562.5|3562|3564|3563.5|3562.5|3562|1603
1626967360000|2021-07-22 15:22:40|3562|3561.5|3562.5|3561.5|3562.5|3561.5|3562|3561.5|994
1626967370000|2021-07-22 15:22:50|3563|3562|3561.5|3561|3563|3562.5|3561.5|3561|1891
1626967380000|2021-07-22 15:23:00|3561|3560.5|3562|3561|3562|3561|3561|3560.5|2470
1626967390000|2021-07-22 15:23:10|3561.5|3561.5|3562|3561|3562.5|3562|3561.5|3560.5|1927
1626967400000|2021-07-22 15:23:20|3561.5|3561.5|3560.5|3560|3562|3561.5|3560|3559.5|2147
1626967410000|2021-07-22 15:23:30|3561|3560.5|3560.5|3560|3561.5|3561|3560.5|3560|1869
1626967420000|2021-07-22 15:23:40|3561|3559.5|3560|3559|3561|3559.5|3559.5|3558.5|1451
1626967430000|2021-07-22 15:23:50|3560.5|3559.5|3561|3560|3561|3560|3560.5|3559.5|292
1626967440000|2021-07-22 15:24:00|3561.5|3560.5|3561|3560|3561.5|3560.5|3560.5|3560|765
1626967450000|2021-07-22 15:24:10|3560.5|3560.5|3560|3559.5|3561.5|3560.5|3560|3559.5|2123
1626967460000|2021-07-22 15:24:20|3560.5|3560|3561|3560|3561|3560|3560.5|3559.5|345
1626967470000|2021-07-22 15:24:30|3561.5|3560.5|3562.5|3561.5|3562.5|3561.5|3561|3560.5|2587
1626967480000|2021-07-22 15:24:40|3562|3562|3562.5|3561.5|3562.5|3562|3562|3561.5|383
1626967490000|2021-07-22 15:24:50|3563|3562|3563|3562|3563|3562|3563|3562|180
1626967500000|2021-07-22 15:25:00|3562.5|3561.5|3561.5|3561|3563|3562|3561.5|3561|1733
1626967510000|2021-07-22 15:25:10|3562|3561.5|3561.5|3561|3562|3561.5|3561.5|3561|1204
1626967520000|2021-07-22 15:25:20|3562|3560.5|3561|3560.5|3562|3561|3561|3560.5|1576
1626967530000|2021-07-22 15:25:30|3561.5|3560|3561|3560|3561.5|3560|3560.5|3560|2443
1626967540000|2021-07-22 15:25:40|3560.5|3559.5|3561.5|3561|3561.5|3561|3560|3559|1630
1626967550000|2021-07-22 15:25:50|3561|3560.5|3561|3560|3561|3560.5|3560.5|3560|415
1626967560000|2021-07-22 15:26:00|3560.5|3560.5|3561.5|3561|3561.5|3561|3560.5|3560.5|680
1626967570000|2021-07-22 15:26:10|3561|3560.5|3560.5|3560|3561.5|3560.5|3560.5|3560|1263
1626967580000|2021-07-22 15:26:20|3561|3560.5|3560|3559.5|3561|3560.5|3560|3559.5|1129
1626967590000|2021-07-22 15:26:30|3559.5|3559|3560|3559|3560|3559|3559.5|3559|522
1626967600000|2021-07-22 15:26:40||3559.5||3559.5||3559.5||3559|0
1626967610000|2021-07-22 15:26:50|3560.5|3560|3561|3560.5|3561.5|3560.5|3560|3559.5|2186
1626967620000|2021-07-22 15:27:00||3560||3560||3560||3560|71
1626967630000|2021-07-22 15:27:10|||||||||220
1626967640000|2021-07-22 15:27:20|3560.5|3559.5|3561|3560|3561|3560|3559.5|3559|1506
1626967660000|2021-07-22 15:27:40|3560.5|3559.5|3560|3559|3560.5|3560|3559.5|3559|535
1626967680000|2021-07-22 15:28:00|3560.5|3559.5|3561|3560|3561|3560.5|3560|3559|3610
1626967690000|2021-07-22 15:28:10||3560.5||3560.5||3560.5||3560|727
1626967700000|2021-07-22 15:28:20|3560.5|3560|3561|3560.5|3561.5|3560.5|3560.5|3560|1152
1626967710000|2021-07-22 15:28:30|3561.5|3561|3562.5|3561.5|3562.5|3561.5|3561|3561|961
1626967720000|2021-07-22 15:28:40|3563|3562|3562.5|3562|3563|3562.5|3562.5|3562|1404
1626967730000|2021-07-22 15:28:50|3562|3561.5|3562|3561.5|3562|3562|3561|3560.5|1523
1626967740000|2021-07-22 15:29:00|3562.5|3562|3561.5|3560.5|3563|3562|3561|3560.5|582
1626967750000|2021-07-22 15:29:10|3561|3561|3562|3561.5|3562|3561.5|3561|3560.5|707
1626967760000|2021-07-22 15:29:20|3562.5|3562|3562.5|3562|3562.5|3562|3562.5|3562|1673
1626967770000|2021-07-22 15:29:30|3562|3561.5|3562.5|3561.5|3562.5|3562|3562|3561.5|1097
1626967780000|2021-07-22 15:29:40|3562|3562|3564|3563|3564|3563|3562|3562|1206
1626967790000|2021-07-22 15:29:50|3563.5|3562.5|3563.5|3562.5|3564|3562.5|3563.5|3562.5|600
1627023610000|2021-07-23 07:00:10|3586.5|3586|3591|3589|3591|3589|3586.5|3584|78388
1627023620000|2021-07-23 07:00:20|3593|3589.5|3591.5|3590.5|3593|3591.5|3591.5|3589|2396
1627023630000|2021-07-23 07:00:30|3592|3589|3591|3589|3592.5|3590.5|3591|3589|731
1627023640000|2021-07-23 07:00:40|3590.5|3587.5|3590|3589|3591.5|3589.5|3590|3587.5|700
1627023650000|2021-07-23 07:00:50|3591|3589.5|3592.5|3591|3592.5|3591|3590|3587.5|5530
1627023660000|2021-07-23 07:01:00|3593|3591.5|3590|3588.5|3595.5|3594|3590|3588.5|9270
1627023670000|2021-07-23 07:01:10|3589.5|3587.5|3587|3585.5|3590|3588.5|3587|3585|1157
1627023680000|2021-07-23 07:01:20|3588|3586|3585|3584|3588|3586|3584.5|3583.5|1042
1627023690000|2021-07-23 07:01:30|3584.5|3583.5|3585|3583.5|3586|3584.5|3584.5|3583.5|551
1627023700000|2021-07-23 07:01:40|3584.5|3583|3583.5|3581.5|3584.5|3583|3583|3581.5|1397
1627023710000|2021-07-23 07:01:50|3584|3582|3583.5|3581.5|3584|3582.5|3583.5|3581.5|0
1627023720000|2021-07-23 07:02:00|3584|3582|3585|3583|3586|3584.5|3584|3582|653
1627023730000|2021-07-23 07:02:10|3585.5|3583.5|3585|3583|3587|3585.5|3584.5|3582.5|266
1627023740000|2021-07-23 07:02:20|3584.5|3583.5|3583|3581.5|3585|3583.5|3582.5|3581.5|677
1627023750000|2021-07-23 07:02:30|3584|3582|3582|3581.5|3585|3583|3582|3581|449
1627023760000|2021-07-23 07:02:40|3583|3582|3583.5|3582|3585.5|3583.5|3583|3581.5|1771
1627023770000|2021-07-23 07:02:50|3583|3581.5|3584|3582|3587|3584.5|3583|3581.5|602
1627023780000|2021-07-23 07:03:00|3583.5|3581.5|3580|3578.5|3583.5|3581.5|3578.5|3576|5673
1627023790000|2021-07-23 07:03:10|3579.5|3578|3580|3577.5|3581.5|3578|3578.5|3576.5|500
1627023800000|2021-07-23 07:03:20|3580.5|3578|3585.5|3584|3586|3584|3580.5|3578|614
1627023810000|2021-07-23 07:03:30|3585|3583.5|3584|3583|3586.5|3585|3584|3582.5|378
1627023820000|2021-07-23 07:03:40|3585|3583.5|3588|3585.5|3588.5|3586|3585|3583|310
1627023830000|2021-07-23 07:03:50|3589|3586|3590.5|3588|3590.5|3588|3588|3586|175
1627023840000|2021-07-23 07:04:00|3590|3587.5|3590.5|3589|3590.5|3589.5|3588.5|3587|1160
1627023850000|2021-07-23 07:04:10|3590|3588.5|3587|3585.5|3590.5|3588.5|3586|3584.5|4278
1627023860000|2021-07-23 07:04:20|3586.5|3585|3589|3587.5|3589|3587.5|3586.5|3585|681
1627023870000|2021-07-23 07:04:30||3587||3587.5||3587.5||3587|785
1627023880000|2021-07-23 07:04:40|3589.5|3588|3586|3583.5|3589.5|3588|3586|3583.5|3385
1627023890000|2021-07-23 07:04:50|3585.5|3584|3587|3585.5|3588.5|3587|3585|3583.5|829
1627023900000|2021-07-23 07:05:00|3587.5|3586|3590|3589.5|3590|3589.5|3587|3585.5|246
1627023910000|2021-07-23 07:05:10|3590.5|3590|3593.5|3592|3594|3592.5|3590.5|3590|1021
1627023920000|2021-07-23 07:05:20|3594.5|3592.5|3593.5|3592|3596.5|3594|3593|3592|4071
1627023930000|2021-07-23 07:05:30|3593|3592.5|3596|3594|3596|3594.5|3593|3592.5|846
1627023940000|2021-07-23 07:05:40|3596.5|3595|3596.5|3595|3597.5|3595.5|3596.5|3595|168
1627023950000|2021-07-23 07:05:50|3596|3595.5|3598|3596.5|3598|3596.5|3595.5|3594|1368
1627023960000|2021-07-23 07:06:00|3597.5|3596|3596.5|3595|3598|3596.5|3596.5|3594|1535
1627023970000|2021-07-23 07:06:10|3597|3594|3598.5|3597.5|3599.5|3597.5|3597|3594|1339
1627023980000|2021-07-23 07:06:20|3599|3598|3600.5|3598|3600.5|3599.5|3599|3598|1494
1627023990000|2021-07-23 07:06:30|3600|3599.5|3601|3600|3602.5|3601|3599.5|3598|306
1627024000000|2021-07-23 07:06:40|3601.5|3600.5|3602|3601|3602.5|3601.5|3601|3600|451
1627024010000|2021-07-23 07:06:50|3601.5|3600|3601|3600|3602|3601|3600|3599|4296
1627024020000|2021-07-23 07:07:00|3601.5|3600.5|3604.5|3602.5|3605|3603.5|3601.5|3600.5|2231
1627024030000|2021-07-23 07:07:10|3604|3603|3603.5|3601.5|3604|3603|3603.5|3601.5|175
1627024040000|2021-07-23 07:07:20|3603|3601|3603.5|3601.5|3604|3602.5|3602|3601|280
1627024050000|2021-07-23 07:07:30|3604|3602|3603.5|3601.5|3604|3602.5|3601.5|3600|1445
1627024060000|2021-07-23 07:07:40|3603|3601|3601|3599.5|3603|3601|3601|3599.5|1217
1627024070000|2021-07-23 07:07:50|3600.5|3599|3601.5|3600|3601.5|3600|3600.5|3599|219
1627024080000|2021-07-23 07:08:00|3602|3600.5|3605.5|3603.5|3606|3604|3602|3600.5|1189
1627024090000|2021-07-23 07:08:10|3605|3603|3603.5|3602|3605|3603|3603.5|3602|390
1627024100000|2021-07-23 07:08:20|3603|3601|3604.5|3603|3604.5|3603|3602.5|3601|616
1627024110000|2021-07-23 07:08:30|3604|3602.5|3604.5|3602|3604.5|3603|3603|3601|370
1627024120000|2021-07-23 07:08:40|3604|3602.5|3602|3601|3604.5|3603|3602|3601|508
1627024130000|2021-07-23 07:08:50|3601.5|3600.5|3607|3605.5|3607|3605.5|3601.5|3600|1696
1627024140000|2021-07-23 07:09:00|3607.5|3604.5|3606.5|3605.5|3607.5|3606|3606.5|3604.5|162
1627024150000|2021-07-23 07:09:10|3607.5|3606|3608.5|3606.5|3609|3607|3606.5|3606|292
1627024160000|2021-07-23 07:09:20|3608|3607|3607.5|3606.5|3608.5|3607|3607.5|3606|0
1627024170000|2021-07-23 07:09:30|3608.5|3606|3608.5|3606|3608.5|3606|3608|3606|65
1627024180000|2021-07-23 07:09:40|||||||||9
1627024190000|2021-07-23 07:09:50|3609|3606.5|3608.5|3607|3609|3607|3607.5|3605.5|210
1627024200000|2021-07-23 07:10:00|3609|3607.5|3608.5|3607|3609|3608|3607.5|3606|1410
1627024210000|2021-07-23 07:10:10|3609|3607.5|3612.5|3610|3613|3611|3607.5|3607|9662
1627024220000|2021-07-23 07:10:20|3612|3610.5|3611|3610|3612.5|3611|3610.5|3609|1173
1627024230000|2021-07-23 07:10:30|3610.5|3609|3609.5|3608|3610.5|3610|3609|3607.5|1621
1627024240000|2021-07-23 07:10:40|3610|3608.5|3609.5|3607.5|3610.5|3609.5|3609|3607.5|1656
1627024250000|2021-07-23 07:10:50|3609|3608|3608.5|3607|3609.5|3608.5|3608.5|3607|654
1627024260000|2021-07-23 07:11:00|3608|3606|3606.5|3605.5|3608|3607|3606|3604.5|1495
1627024270000|2021-07-23 07:11:10|3606|3605|3606.5|3604.5|3607.5|3606|3605.5|3604.5|2224
1627024280000|2021-07-23 07:11:20|3606|3604|3603|3601.5|3606|3604|3603|3601|1214
1627024290000|2021-07-23 07:11:30|3603.5|3602|3604.5|3603.5|3604.5|3603.5|3603|3601.5|1129
1627024300000|2021-07-23 07:11:40|3604|3603|3603|3601.5|3604|3603.5|3602|3600|3484
1627024310000|2021-07-23 07:11:50|3604|3602|3604|3602.5|3604|3602.5|3603|3601.5|480
1627024320000|2021-07-23 07:12:00|3604.5|3603|3602.5|3601.5|3604.5|3603.5|3602|3601|783
1627024330000|2021-07-23 07:12:10|3602|3601|3602.5|3601|3602.5|3601.5|3602|3601|273
1627024340000|2021-07-23 07:12:20|3602|3601.5|3602|3601|3602.5|3601.5|3602|3600.5|234
1627024350000|2021-07-23 07:12:30|3602.5|3601.5|3604.5|3603.5|3604.5|3603.5|3602|3601|1672
1627024360000|2021-07-23 07:12:40|3605|3604|3604|3603|3605|3604.5|3604|3602.5|234
1627024370000|2021-07-23 07:12:50|3604.5|3603.5|3605|3603.5|3605|3603.5|3604|3602.5|104
1627024380000|2021-07-23 07:13:00|3604.5|3603|3604.5|3603|3605|3603.5|3603|3602.5|1449
1627024390000|2021-07-23 07:13:10|3604|3602.5|3603.5|3602.5|3604.5|3603|3603.5|3602|946
1627024400000|2021-07-23 07:13:20|3604|3602|3604.5|3603|3604.5|3603.5|3603|3602|12977
1627024410000|2021-07-23 07:13:30|3603|3602.5|3607.5|3605.5|3607.5|3605.5|3603|3602.5|3914
1627024420000|2021-07-23 07:13:40|3608.5|3606|3607.5|3606.5|3608.5|3607|3607|3606|243
1627024430000|2021-07-23 07:13:50|3607|3606|3604|3603|3607|3606|3604|3603|1243
1627024440000|2021-07-23 07:14:00|3605|3603.5|3604|3602.5|3605|3603.5|3604|3602.5|181
1627024450000|2021-07-23 07:14:10|3603.5|3602|3604|3602|3605|3603.5|3602|3601|4029
1627024460000|2021-07-23 07:14:20|3603.5|3602.5|3602.5|3601.5|3603.5|3602.5|3602|3601|602
1627024470000|2021-07-23 07:14:30|3602|3601|3602.5|3601.5|3602.5|3601.5|3602|3601|50
1627024480000|2021-07-23 07:14:40|3602||3602||3602.5||3602||35
1627024490000|2021-07-23 07:14:50|3602.5|3601|3602|3600.5|3603.5|3602|3601.5|3600|5955
1627024500000|2021-07-23 07:15:00|3601.5|3601|3602|3601|3602|3601|3601|3600|913
1627024510000|2021-07-23 07:15:10|3601.5|3600.5|3603|3601.5|3603|3601.5|3601|3600|1027
1627024520000|2021-07-23 07:15:20|3602.5|3601|3601|3600|3602.5|3601|3601|3600|259
1627024530000|2021-07-23 07:15:30|3601.5|3599.5|3602|3600.5|3602.5|3601|3601|3599.5|1273
1627024540000|2021-07-23 07:15:40|3603|3601|3602.5|3601.5|3604|3602|3601.5|3600.5|3816
1627024550000|2021-07-23 07:15:50|3603.5|3602|3604|3601.5|3604.5|3603|3602.5|3601.5|433
1627024560000|2021-07-23 07:16:00|3603.5|3602|3603|3602.5|3605|3603.5|3603|3601.5|2029
1627024570000|2021-07-23 07:16:10|3601.5|3601.5|3603|3602|3603.5|3602.5|3601.5|3601|3904
1627024590000|2021-07-23 07:16:30|3603.5|3602.5|3605.5|3604|3607.5|3606|3603.5|3602.5|10705
1627024600000|2021-07-23 07:16:40|3605||3605||3605||3604.5||388
1627024610000|2021-07-23 07:16:50|3604.5|3603|3603.5|3602|3604.5|3604|3603|3602|852
1627024620000|2021-07-23 07:17:00|3603|3602.5|3602|3601|3603|3602.5|3602|3600.5|407
1627024630000|2021-07-23 07:17:10|3602.5|3601.5|3603.5|3603|3603.5|3603|3602|3601.5|1453
1627024640000|2021-07-23 07:17:20|3603|3602.5|3603.5|3602.5|3603.5|3603|3603|3602.5|0
1627024650000|2021-07-23 07:17:30|3603|3602|3601|3600|3603|3602|3601|3599.5|1361
1627024660000|2021-07-23 07:17:40|3601.5|3600.5|3601|3599.5|3603|3601.5|3600|3599|1496
1627024670000|2021-07-23 07:17:50|3602|3600|3603|3601.5|3603|3601.5|3600.5|3600|191
1627024680000|2021-07-23 07:18:00|3602.5|3601|3601|3600|3602.5|3601|3601|3600|3272
1627024690000|2021-07-23 07:18:10|3602|3600.5|3602.5|3601.5|3603|3602|3602|3600.5|187
1627024700000|2021-07-23 07:18:20|3602|3601|3601|3599.5|3602.5|3601|3601|3599.5|2093
1627024710000|2021-07-23 07:18:30|3600.5|3600|3600.5|3599|3600.5|3600|3599|3597.5|2095
1627024720000|2021-07-23 07:18:40|3600|3599.5|3602|3600.5|3602|3600.5|3600|3599|323
1627024730000|2021-07-23 07:18:50|3602.5|3601|3603|3602|3603.5|3602.5|3602|3601|1811
1627024740000|2021-07-23 07:19:00|3602.5|3601.5|3602.5|3601|3602.5|3601.5|3601|3600.5|1029
1627024750000|2021-07-23 07:19:10|3602|3600.5|3601|3600|3602|3601|3600.5|3599.5|767
1627024760000|2021-07-23 07:19:20|3600|3599.5|3599.5|3598.5|3600|3599.5|3599|3597.5|2681
1627024770000|2021-07-23 07:19:30|3599|3598|3599|3597.5|3599.5|3598.5|3598.5|3597.5|524
1627024780000|2021-07-23 07:19:40|3598.5|3598|3599.5|3598.5|3599.5|3599|3598|3598|918
1627024790000|2021-07-23 07:19:50|3600|3598|3601|3599.5|3601|3599.5|3600|3597.5|404
1627024800000|2021-07-23 07:20:00|3602|3600|3600|3599|3602|3600|3599.5|3598.5|1233
1627024810000|2021-07-23 07:20:10|3599.5|3599.5|3602|3601|3603|3601|3599|3598|4664
1627024820000|2021-07-23 07:20:20|3602.5|3602|3606.5|3605.5|3606.5|3605.5|3602|3602|769
1627024830000|2021-07-23 07:20:30|3607|3606|3603.5|3602.5|3608|3607|3603.5|3602|1545
1627024840000|2021-07-23 07:20:40|3604|3603.5|3604|3602.5|3604.5|3603.5|3603.5|3602.5|345
1627024850000|2021-07-23 07:20:50|3604.5|3603|3605|3603.5|3605.5|3604|3604|3603|0
1627024860000|2021-07-23 07:21:00|3604.5|3603|3600.5|3599|3605|3604|3600.5|3598.5|3196
1627024870000|2021-07-23 07:21:10|3601|3599.5|3601|3600|3601.5|3600|3599.5|3598.5|563
1627024880000|2021-07-23 07:21:20|3601.5|3600.5|3600.5|3599.5|3602|3601|3600|3599|1208
1627024890000|2021-07-23 07:21:30|3601|3600|3601|3599.5|3601.5|3600.5|3600|3599.5|718
1627024900000|2021-07-23 07:21:40|3599.5|3599|3600|3599.5|3601|3600|3599.5|3599|2481
1627024910000|2021-07-23 07:21:50|3600.5|3600|3602.5|3601.5|3602.5|3601.5|3600.5|3599.5|261
1627024920000|2021-07-23 07:22:00|3603|3601|3603|3601|3603|3602|3602|3601|318
1627024930000|2021-07-23 07:22:10|3602.5|3601.5|3604|3602.5|3604|3602.5|3602|3601.5|314
1627024940000|2021-07-23 07:22:20|3603.5|3603|3604|3602.5|3604.5|3603.5|3603|3602.5|302
1627024950000|2021-07-23 07:22:30|3603.5|3602|3604.5|3603|3605|3604|3603|3601.5|229
1627024960000|2021-07-23 07:22:40|3604|3602.5|3602.5|3601.5|3605|3602.5|3602.5|3601.5|505
1627024970000|2021-07-23 07:22:50|3603|3602|3606.5|3605.5|3606.5|3605.5|3603|3602|2245
1627024980000|2021-07-23 07:23:00|3606|3605|3605|3604|3606|3605|3604|3603|639
1627024990000|2021-07-23 07:23:10|3605.5|3604.5|3606|3605|3606|3605|3605.5|3604|195
1627025000000|2021-07-23 07:23:20|3606.5|3605.5|3606.5|3605.5|3606.5|3605.5|3606|3605|55
1627025010000|2021-07-23 07:23:30|3606|3605|3606|3605|3607|3606|3606|3605|4107
1627025020000|2021-07-23 07:23:40||3604.5||3605||3605||3604.5|519
1627025030000|2021-07-23 07:23:50|3606.5|3605.5|3609|3608.5|3609.5|3608.5|3606.5|3605.5|31528
1627025040000|2021-07-23 07:24:00|3609.5|3609|3609|3608|3610|3609|3609|3608|716
1627025050000|2021-07-23 07:24:10|3608.5|3607.5|3608.5|3608|3608.5|3608|3608.5|3607|167
1627025060000|2021-07-23 07:24:20|3609|3608.5|3609|3608|3610|3609|3608.5|3608|694
1627025070000|2021-07-23 07:24:30|3608.5|3607.5|3608.5|3608|3608.5|3608|3608.5|3607.5|255
1627025080000|2021-07-23 07:24:40|3609|3607.5|3608.5|3607.5|3609|3607.5|3607.5|3606.5|843
1627025090000|2021-07-23 07:24:50|3607.5|3607|3609|3608|3609|3608|3607.5|3607|262
1627025100000|2021-07-23 07:25:00|3608|3607.5|3606|3604.5|3608|3607.5|3604|3602.5|2101
1627025110000|2021-07-23 07:25:10|3605.5|3605|3606|3605|3606|3605|3605.5|3605|45
1627025120000|2021-07-23 07:25:20|3605.5|3605.5|3605.5|3604|3605.5|3605.5|3604|3603|2269
1627025130000|2021-07-23 07:25:30|3605|3604.5|3607|3605.5|3607|3606.5|3605|3604.5|1001
1627025140000|2021-07-23 07:25:40|3606.5|3606|3607|3606|3607|3606|3606.5|3606|5171
1627025150000|2021-07-23 07:25:50|3606.5|3605.5|3606|3605|3606.5|3605.5|3606|3605|457
1627025160000|2021-07-23 07:26:00|3605.5|3604.5|3606.5|3606|3607|3606|3604|3603|2775
1627025170000|2021-07-23 07:26:10|3605.5|3605.5|3606.5|3605.5|3606.5|3605.5|3605.5|3604|944
1627025180000|2021-07-23 07:26:20|3606|3605|3604.5|3603.5|3606|3605|3604.5|3603.5|556
1627025190000|2021-07-23 07:26:30|3605|3604|3605.5|3604|3605.5|3604.5|3605|3604|0
1627025200000|2021-07-23 07:26:40||3604.5||3604.5||3604.5||3604.5|13
1627025210000|2021-07-23 07:26:50|3605|3604|3605|3604|3606|3604.5|3604.5|3604|445
1627025220000|2021-07-23 07:27:00|3604.5|3603.5|3603.5|3602.5|3604.5|3604|3603.5|3602.5|981
1627025230000|2021-07-23 07:27:10|3604|3603|3604|3603|3604|3603.5|3604|3603|317
1627025240000|2021-07-23 07:27:20|3603.5|3602.5|3602|3601|3603.5|3602.5|3601.5|3601|1858
1627025250000|2021-07-23 07:27:30|3602.5|3601.5|3602.5|3601.5|3602.5|3601.5|3602.5|3601.5|646
1627025260000|2021-07-23 07:27:40|3603|3601|3602.5|3601|3603|3601|3602.5|3601|0
1627025270000|2021-07-23 07:27:50||3601.5||3601.5||3601.5||3601|170
1627025280000|2021-07-23 07:28:00|3601.5|3601|3603.5|3602.5|3603.5|3603|3601.5|3601|1818
1627025290000|2021-07-23 07:28:10|3604|3603|3602.5|3601.5|3604|3603|3602.5|3601.5|1379
1627025300000|2021-07-23 07:28:20|3603.5|3602|3602|3601|3603.5|3602|3601.5|3601|3199
1627025310000|2021-07-23 07:28:30|3602.5|3601.5|3603|3601.5|3603|3601.5|3602.5|3601|0
1627025320000|2021-07-23 07:28:40|3602.5|3602|3602.5|3601|3603|3602.5|3602.5|3601|828
1627025330000|2021-07-23 07:28:50|3602|3601.5|3601.5|3601|3602|3601.5|3601.5|3601|580
1627025340000|2021-07-23 07:29:00||3600.5||3601||3601||3600|788
1627025350000|2021-07-23 07:29:10|3602|3601.5|3602|3600|3602.5|3601.5|3601|3600|1553
1627025360000|2021-07-23 07:29:20|3601.5||3601.5||3602||3601||60
1627025370000|2021-07-23 07:29:30|3602|3600.5|3601.5|3600.5|3603|3602.5|3601.5|3600.5|2826
1627025380000|2021-07-23 07:29:40|3601|3600|3600.5|3599.5|3601|3600|3599.5|3598.5|1535
1627025390000|2021-07-23 07:29:50|3600|3600|3598.5|3597.5|3600|3600|3598|3597|2126
1627025400000|2021-07-23 07:30:00|3599|3598.5|3605.5|3604.5|3607|3606|3599|3597.5|11534
1627025410000|2021-07-23 07:30:10|3604.5|3604|3604|3602|3605.5|3604.5|3603.5|3602|1179
1627025420000|2021-07-23 07:30:20|3603.5|3602.5|3603.5|3602.5|3603.5|3603|3602.5|3601|50
1627025430000|2021-07-23 07:30:30|3603|3602|3603.5|3602.5|3604.5|3603.5|3602.5|3601|1046
1627025440000|2021-07-23 07:30:40|3604|3603|3605.5|3604.5|3606.5|3605|3604|3603|1464
1627025450000|2021-07-23 07:30:50|3605|3604|3605|3603.5|3606.5|3605.5|3604.5|3603.5|752
1627025460000|2021-07-23 07:31:00|3604.5|3603|3604|3603|3605|3604|3604|3602.5|0
1627025470000|2021-07-23 07:31:10|3605|3603.5|3606|3604.5|3607.5|3606|3604|3603|579
1627025480000|2021-07-23 07:31:20|3606.5|3605|3605|3604|3607|3606|3605|3604|0
1627025490000|2021-07-23 07:31:30|3605.5|3604.5|3605|3603.5|3607|3605.5|3605|3603.5|496
1627025500000|2021-07-23 07:31:40|3604.5|3603|3604|3603|3604.5|3603|3604|3602.5|215
1627025510000|2021-07-23 07:31:50|3603.5|3602.5|3604|3603|3604|3603|3603|3602|231
1627025520000|2021-07-23 07:32:00|3603.5|3602.5|3602|3601|3603.5|3602.5|3602|3601|291
1627025530000|2021-07-23 07:32:10|3602.5|3601.5|3603|3602|3603|3602|3602|3601.5|18
1627025540000|2021-07-23 07:32:20||3601.5||3602||3602||3601.5|0
1627025550000|2021-07-23 07:32:30|3602.5|3601.5|3602.5|3601|3603|3601.5|3602|3601|0
1627025560000|2021-07-23 07:32:40|3602|3601.5|3602|3601|3602.5|3602|3602|3601|70
1627025570000|2021-07-23 07:32:50|3602.5|3601.5|3601|3600|3602.5|3601.5|3601|3600|638
1627025580000|2021-07-23 07:33:00|3600.5|3599.5|3602|3601|3602|3601|3600|3599|432
1627025590000|2021-07-23 07:33:10|3601.5|3600.5|3600.5|3599.5|3601.5|3601|3600|3599.5|1334
1627025600000|2021-07-23 07:33:20|3601|3599|3600|3598.5|3601|3599|3599.5|3598|189
1627025610000|2021-07-23 07:33:30||3599||3599||3599||3599|0
1627025620000|2021-07-23 07:33:40|3599.5|3598.5|3600|3599|3600|3599.5|3599|3598.5|408
1627025630000|2021-07-23 07:33:50|||||||||20
1627025640000|2021-07-23 07:34:00|3600.5|3600|3599|3598|3601.5|3601|3598.5|3598|1560
1627025650000|2021-07-23 07:34:10|3599.5|3597.5|3598|3597|3600|3598|3598|3597|2370
1627025660000|2021-07-23 07:34:20|3598.5|3597.5|3597.5|3596.5|3599|3598|3597.5|3596.5|802
1627025670000|2021-07-23 07:34:30|3598|3597|3598.5|3597|3599|3598|3597.5|3597|1224
1627025680000|2021-07-23 07:34:40|3599|3597.5|3599|3598|3599.5|3598.5|3599|3597.5|587
1627025690000|2021-07-23 07:34:50|3598.5|3597.5|3598.5|3597|3598.5|3598|3597.5|3597|350
1627025700000|2021-07-23 07:35:00|3598|3596.5|3598|3596.5|3598|3596.5|3598|3596.5|1089
1627025710000|2021-07-23 07:35:10|3597.5|3596|3597.5|3596|3597.5|3596.5|3597|3595.5|1013
1627025720000|2021-07-23 07:35:20|3597||3597.5||3597.5||3597||6
1627025730000|2021-07-23 07:35:30|3598|3596.5|3597|3596.5|3599|3598|3597|3596.5|522
1627025740000|2021-07-23 07:35:40|3597.5|3597|3597|3595.5|3597.5|3597|3596.5|3595|1173
1627025750000|2021-07-23 07:35:50||3596||3596||3596.5||3595.5|110
1627025760000|2021-07-23 07:36:00|3597.5|3595.5|3597.5|3597|3597.5|3597|3597.5|3595|402
1627025770000|2021-07-23 07:36:10|3597|3596.5|3597|3595.5|3597.5|3596.5|3596.5|3595.5|70
1627025780000|2021-07-23 07:36:20|3596.5|3595|3596|3595|3597.5|3596|3595|3594.5|2782
1627025790000|2021-07-23 07:36:30||3594.5||3595||3595||3594.5|175
1627025800000|2021-07-23 07:36:40|3595.5|3594.5|3594|3593.5|3595.5|3595|3594|3593|338
1627025810000|2021-07-23 07:36:50|3594.5|3593|3593.5|3592.5|3594.5|3593.5|3593.5|3592|179
1627025820000|2021-07-23 07:37:00|3595|3593|3594.5|3593.5|3595|3594|3594.5|3593|1707
1627025830000|2021-07-23 07:37:10|3594|3593|3593.5|3592.5|3594|3593|3593.5|3592|391
1627025840000|2021-07-23 07:37:20|3594|3593|3594|3593|3595|3594|3594|3593|932
1627025850000|2021-07-23 07:37:30|3593.5|3592.5|3594|3592.5|3594|3593.5|3593.5|3592.5|365
1627025860000|2021-07-23 07:37:40|3593|3593|3592.5|3591|3593|3593|3592.5|3590.5|762
1627025870000|2021-07-23 07:37:50|3592|3590.5|3592.5|3591|3592.5|3591|3590|3589|729
1627025880000|2021-07-23 07:38:00|3592|3590.5|3592.5|3591.5|3593|3592|3591.5|3589.5|366
1627025900000|2021-07-23 07:38:20|3593|3591|3592.5|3591.5|3593|3592|3592.5|3590.5|1653
1627025910000|2021-07-23 07:38:30|3593|3592|3594|3593|3594|3593.5|3593|3591.5|322
1627025920000|2021-07-23 07:38:40|3594.5|3593.5|3594|3593|3595|3594|3594|3593|812
1627025930000|2021-07-23 07:38:50|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594.5|3593|0
1627025940000|2021-07-23 07:39:00|3594|3593|3594.5|3593|3594.5|3593.5|3593|3592|1216
1627025950000|2021-07-23 07:39:10|3595|3593.5|3596|3595|3596|3595|3595|3593.5|841
1627025960000|2021-07-23 07:39:20|3596.5|3595.5|3596|3595|3596.5|3595.5|3596|3594.5|175
1627025970000|2021-07-23 07:39:30|3595.5|3594.5|3595|3594|3595.5|3595|3595|3594|528
1627025980000|2021-07-23 07:39:40|3595.5|3594.5|3595.5|3594.5|3596|3595|3595|3594|30
1627025990000|2021-07-23 07:39:50|3596||3595.5||3596||3595||0
1627026000000|2021-07-23 07:40:00|3596|3595|3594.5|3593.5|3596|3595|3594.5|3593.5|1418
1627026010000|2021-07-23 07:40:10|3595|3594|3596.5|3595.5|3596.5|3595.5|3594.5|3593|1426
1627026020000|2021-07-23 07:40:20|3596|3595|3596.5|3595|3596.5|3595.5|3595.5|3595|510
1627026030000|2021-07-23 07:40:30|3596|3595.5|3596|3595|3596.5|3596|3595.5|3594.5|973
1627026040000|2021-07-23 07:40:40|3596.5|3595.5|3595.5|3594.5|3596.5|3596|3595.5|3594.5|4387
1627026050000|2021-07-23 07:40:50|3596|3595|3596.5|3595|3596.5|3596|3596|3594.5|454
1627026060000|2021-07-23 07:41:00|3596|3594.5|3594.5|3593.5|3596|3594.5|3594|3593|333
1627026070000|2021-07-23 07:41:10|3595|3593|3594|3593|3595|3593.5|3594|3593|503
1627026080000|2021-07-23 07:41:20|3593.5|3592.5|3593.5|3592.5|3593.5|3593|3593.5|3592|1143
1627026090000|2021-07-23 07:41:30|3594|3593|3594|3593|3594.5|3593.5|3593.5|3592.5|1005
1627026100000|2021-07-23 07:41:40|3593.5|3592.5|3594.5|3593.5|3594.5|3593.5|3593.5|3592.5|171
1627026110000|2021-07-23 07:41:50|3595|3593|3595.5|3594.5|3595.5|3594.5|3595|3593|175
1627026120000|2021-07-23 07:42:00|3596|3595|3596|3595|3596.5|3595.5|3595.5|3594.5|640
1627026130000|2021-07-23 07:42:10|3596.5|3594.5|3596.5|3595|3596.5|3595|3595.5|3594.5|733
1627026140000|2021-07-23 07:42:20||3595.5||3595||3595.5||3595|120
1627026150000|2021-07-23 07:42:30|3596|3594.5|3596|3595|3596|3595|3595.5|3594.5|1002
1627026160000|2021-07-23 07:42:40|3595.5|3594.5|3595|3594|3596|3595|3594.5|3593.5|1009
1627026170000|2021-07-23 07:42:50|3596|3594.5|3595|3594|3596|3595|3595|3594|2496
1627026180000|2021-07-23 07:43:00|||||||||2
1627026190000|2021-07-23 07:43:10|3594.5|3593.5|3594.5|3593.5|3595|3593.5|3594.5|3593.5|272
1627026200000|2021-07-23 07:43:20|3594|3593|3595|3593.5|3595|3593.5|3594|3593|1219
1627026210000|2021-07-23 07:43:30|3595.5|3594|3595.5|3594|3596|3595|3595|3594|151
1627026220000|2021-07-23 07:43:40|3595|3594.5|3595|3594|3596|3594.5|3594.5|3594|258
1627026230000|2021-07-23 07:43:50|3595.5|3594.5|3595.5|3594.5|3595.5|3595|3595.5|3594.5|185
1627026240000|2021-07-23 07:44:00|3595|3594|3594|3592.5|3595|3594|3594|3592.5|1172
1627026250000|2021-07-23 07:44:10|3593.5|3593|3593|3592|3593.5|3593|3593|3592|539
1627026260000|2021-07-23 07:44:20|3593.5|3592.5|3593.5|3592|3593.5|3592.5|3593.5|3592|12
1627026270000|2021-07-23 07:44:30|3593|3592.5|3592.5|3591|3593|3592.5|3592|3591|574
1627026280000|2021-07-23 07:44:40||3591.5||3591.5||3592||3591.5|600
1627026290000|2021-07-23 07:44:50|3593|3592|3594.5|3593.5|3594.5|3594|3593|3592|908
1627026300000|2021-07-23 07:45:00|3594|3594|3593|3591.5|3594|3594|3592.5|3591.5|1655
1627026310000|2021-07-23 07:45:10|3593.5|3592|3593|3592.5|3593.5|3593|3593|3592|314
1627026320000|2021-07-23 07:45:20|3592.5|3592|3592.5|3591.5|3592.5|3592|3592|3591|96
1627026330000|2021-07-23 07:45:30||3591||3591||3591.5||3591|0
1627026340000|2021-07-23 07:45:40||3591.5||3591.5||3591.5||3591|0
1627026350000|2021-07-23 07:45:50||3591||3591.5||3591.5||3591|346
1627026360000|2021-07-23 07:46:00|3592|3591|3592.5|3591|3592.5|3591.5|3592|3590.5|5
1627026370000|2021-07-23 07:46:10|3592|3590.5|3591|3590.5|3592|3591|3591|3589.5|682
1627026380000|2021-07-23 07:46:20|3590.5|3590|3590|3589|3590.5|3590.5|3590|3589|1059
1627026390000|2021-07-23 07:46:30|3590.5|3589.5|3591|3590|3591|3590.5|3590.5|3589|295
1627026400000|2021-07-23 07:46:40|3591.5|3590.5|3593|3592|3593.5|3592.5|3591.5|3590.5|253
1627026410000|2021-07-23 07:46:50|3593.5|3591.5|3593.5|3592.5|3594|3593|3593.5|3591.5|197
1627026420000|2021-07-23 07:47:00|3593|3592|3593|3592|3593.5|3592.5|3592.5|3591.5|2018
1627026430000|2021-07-23 07:47:10|3593.5|3592.5|3593.5|3592|3593.5|3592.5|3593.5|3592|556
1627026440000|2021-07-23 07:47:20|3594|3592.5|3595|3594|3595|3594.5|3594|3592|2578
1627026450000|2021-07-23 07:47:30|3595.5|3594.5|3595|3594|3596.5|3595.5|3594.5|3593.5|1616
1627026460000|2021-07-23 07:47:40|3595.5||3595.5||3595.5||3595||0
1627026470000|2021-07-23 07:47:50|3595|3593.5|3594.5|3593.5|3595|3593.5|3593.5|3593|2316
1627026480000|2021-07-23 07:48:00|3594|3593|3594|3593|3594.5|3593.5|3593.5|3592.5|1774
1627026490000|2021-07-23 07:48:10|3593.5|3592.5|3593.5|3592.5|3594|3593|3593.5|3592.5|1682
1627026500000|2021-07-23 07:48:20|3594|3593|3594|3593.5|3594.5|3593.5|3594|3593|395
1627026510000|2021-07-23 07:48:30||3593||3593||3593.5||3592.5|227
1627026520000|2021-07-23 07:48:40|3593.5|3592.5|3592|3591|3593.5|3592.5|3592|3591|890
1627026530000|2021-07-23 07:48:50|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591|3590.5|218
1627026540000|2021-07-23 07:49:00|3591|3590|3589.5|3589|3591|3590.5|3589.5|3588.5|552
1627026550000|2021-07-23 07:49:10|3589|3588.5|3588.5|3587.5|3589|3589|3588|3587|1294
1627026560000|2021-07-23 07:49:20|3588|3587|3588.5|3587.5|3588.5|3587.5|3587.5|3587|1031
1627026570000|2021-07-23 07:49:30|||||||||686
1627026580000|2021-07-23 07:49:40|3588|3588|3587.5|3586|3588|3588|3587|3585.5|16
1627026590000|2021-07-23 07:49:50|3587|3586.5|3587|3586.5|3587|3587|3587|3586|50
1627026600000|2021-07-23 07:50:00|3586.5|3586|3586.5|3585.5|3586.5|3586|3586.5|3585|278
1627026610000|2021-07-23 07:50:10|3587|3585|3587.5|3586|3588.5|3587.5|3586.5|3585|602
1627026620000|2021-07-23 07:50:20|3587|3586.5|3586.5|3586|3587|3587|3586.5|3586|100
1627026630000|2021-07-23 07:50:30|3587|3585.5|3585.5|3584.5|3587|3586|3585.5|3584.5|861
1627026640000|2021-07-23 07:50:40|3585|3584|3584.5|3584|3585.5|3584|3584.5|3583|415
1627026650000|2021-07-23 07:50:50|3585|3583.5|3584.5|3583|3585|3584|3583.5|3583|202
1627026660000|2021-07-23 07:51:00|3584|3582.5|3583|3582|3584|3582.5|3583|3581.5|2500
1627026670000|2021-07-23 07:51:10||3581.5||3582.5||3582.5||3581.5|0
1627026680000|2021-07-23 07:51:20|3583.5|3582|3583.5|3582.5|3583.5|3583|3583|3582|362
1627026690000|2021-07-23 07:51:30|3584|3583|3584.5|3583|3584.5|3584|3584|3582|220
1627026700000|2021-07-23 07:51:40|3585|3583.5|3585.5|3584|3585.5|3585|3585|3583.5|350
1627026710000|2021-07-23 07:51:50|3585|3584.5|3586|3584.5|3586|3585.5|3585|3584|350
1627026720000|2021-07-23 07:52:00||3585||3585.5||3585.5||3584.5|189
1627026730000|2021-07-23 07:52:10|3585.5|3585|3585.5|3584.5|3585.5|3585|3585|3583.5|82
1627026740000|2021-07-23 07:52:20|3586|3585|3587|3586|3587|3586|3586|3585|2225
1627026750000|2021-07-23 07:52:30|3586.5|3585.5|3586|3584.5|3586.5|3586|3585|3584|432
1627026760000|2021-07-23 07:52:40||3585||3584.5||3585||3584.5|0
1627026770000|2021-07-23 07:52:50||3585||3584.5||3585||3584.5|150
1627026780000|2021-07-23 07:53:00|3585.5|3585|3586|3584.5|3586|3585|3585|3584.5|752
1627026790000|2021-07-23 07:53:10|3585.5|3585|3584.5|3583.5|3586|3585.5|3584.5|3583.5|896
1627026800000|2021-07-23 07:53:20|3585|3584|3585|3584|3585|3584|3585|3584|49
1627026810000|2021-07-23 07:53:30|3584.5|3583.5|3585|3584|3585|3584|3584.5|3583.5|0
1627026820000|2021-07-23 07:53:40|3585.5|3584.5|3586|3585|3586|3585|3585|3584.5|473
1627026830000|2021-07-23 07:53:50|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|3586|3585|377
1627026840000|2021-07-23 07:54:00|3586|3585|3584.5|3584|3586|3585|3584.5|3583.5|1783
1627026850000|2021-07-23 07:54:10|3584|3583.5|3584|3583.5|3584|3583.5|3584|3583.5|210
1627026860000|2021-07-23 07:54:20|3584.5|3584|3585.5|3584|3586|3585|3584.5|3584|2034
1627026870000|2021-07-23 07:54:30|3586|3584.5|3586.5|3585|3587.5|3586.5|3586|3584.5|1133
1627026880000|2021-07-23 07:54:40|3586|3584.5|3585|3584|3586|3585|3584.5|3583.5|2341
1627026890000|2021-07-23 07:54:50|3585.5|3584.5|3585.5|3584.5|3586|3584.5|3585|3584.5|247
1627026900000|2021-07-23 07:55:00|3586|3585.5|3587|3586|3587|3586|3586|3585.5|301
1627026910000|2021-07-23 07:55:10|3586.5|3585.5|3586|3585|3586.5|3585.5|3586|3585|0
1627026920000|2021-07-23 07:55:20|3585.5||3586||3586||3585.5||28
1627026930000|2021-07-23 07:55:30|||||||||21
1627026940000|2021-07-23 07:55:40|||||||||1
1627026950000|2021-07-23 07:55:50|3586.5|3585.5|3588|3586.5|3588.5|3587|3586.5|3585.5|1480
1627026960000|2021-07-23 07:56:00|3587.5|3587|3586.5|3585.5|3587.5|3587|3586|3585|395
1627026970000|2021-07-23 07:56:10|3586|3585|3585.5|3584.5|3586.5|3585|3585.5|3584.5|608
1627026980000|2021-07-23 07:56:20|3586|3585|3586.5|3585|3586.5|3585|3586|3585|0
1627026990000|2021-07-23 07:56:30|3586|3584.5|3586|3585|3586|3585|3585|3584.5|464
1627027000000|2021-07-23 07:56:40|3585.5|3584.5|3584.5|3583.5|3585.5|3584.5|3584|3583|423
1627027010000|2021-07-23 07:56:50|3585||3585||3585||3585||0
1627027020000|2021-07-23 07:57:00||3584||3584||3584||3584|45
1627027030000|2021-07-23 07:57:10|3585.5|3585|3586|3585|3586|3585|3585.5|3584|1485
1627027040000|2021-07-23 07:57:20|3585.5|3584.5|3586|3584.5|3586|3584.5|3585.5|3584|158
1627027050000|2021-07-23 07:57:30|3585.5||3585.5||3585.5||3585.5||24
1627027060000|2021-07-23 07:57:40|3586|3585|3587|3585.5|3587|3585.5|3586|3585|326
1627027070000|2021-07-23 07:57:50|3586.5|3585|3585|3584|3587|3585|3585|3584|305
1627027080000|2021-07-23 07:58:00|3584.5|3583.5|3585.5|3584.5|3585.5|3584.5|3584.5|3583.5|150
1627027090000|2021-07-23 07:58:10|3586|3585|3587|3586|3587|3586.5|3586|3585|400
1627027100000|2021-07-23 07:58:20|3586.5|3585.5|3587|3585.5|3587|3585.5|3586.5|3585|0
1627027110000|2021-07-23 07:58:30|3586.5|3586|3586.5|3586|3586.5|3586.5|3586.5|3586|0
1627027120000|2021-07-23 07:58:40|3587|3586.5|3587|3585.5|3587.5|3586.5|3587|3585.5|266
1627027130000|2021-07-23 07:58:50||3586||3586||3586.5||3586|0
1627027140000|2021-07-23 07:59:00|3586.5|3585.5|3587|3586|3587|3586|3586|3585|209
1627027160000|2021-07-23 07:59:20|3587.5|3586.5|3588.5|3587.5|3588.5|3587.5|3587|3586|384
1627027170000|2021-07-23 07:59:30|3588|3587|3588|3587|3588|3587|3588|3587|578
1627027180000|2021-07-23 07:59:40|3587.5|3586.5|3586|3585.5|3587.5|3587|3586|3585.5|812
1627027190000|2021-07-23 07:59:50|3586.5|3586|3587|3586|3587|3586|3586.5|3586|123
1627027200000|2021-07-23 08:00:00||3585.5||3585.5||3586.5||3585.5|704
1627027210000|2021-07-23 08:00:10||3586||3585.5||3586||3585.5|352
1627027220000|2021-07-23 08:00:20|3586.5|3585|3586.5|3585.5|3586.5|3585.5|3586|3584.5|176
1627027230000|2021-07-23 08:00:30|3587|3586|3587.5|3586.5|3587.5|3586.5|3586.5|3586|1271
1627027240000|2021-07-23 08:00:40|3587|3587|3587|3586.5|3587|3587|3587|3586.5|5111
1627027250000|2021-07-23 08:00:50||3586||3586||3586||3586|0
1627027260000|2021-07-23 08:01:00|3586.5|3586.5|3587|3586.5|3587|3586.5|3586.5|3586.5|376
1627027270000|2021-07-23 08:01:10|3587.5|3586|3587|3585.5|3587.5|3586.5|3586.5|3585.5|700
1627027280000|2021-07-23 08:01:20|3587.5|3586|3588.5|3587.5|3588.5|3587.5|3587.5|3586|585
1627027290000|2021-07-23 08:01:30|3588||3588.5||3588.5||3588||141
1627027300000|2021-07-23 08:01:40|3587.5|3587|3588.5|3587|3588.5|3587.5|3587.5|3586.5|828
1627027310000|2021-07-23 08:01:50|3588|3586.5|3588|3586.5|3588|3586.5|3588|3586.5|175
1627027320000|2021-07-23 08:02:00|3587.5|3586|3585|3584|3587.5|3586|3585|3584|169
1627027330000|2021-07-23 08:02:10|3585.5|3585|3585.5|3584.5|3585.5|3585|3585.5|3584.5|471
1627027340000|2021-07-23 08:02:20|3585|3584|3585.5|3584.5|3585.5|3585|3584.5|3584|1182
1627027350000|2021-07-23 08:02:30|3586|3585|3587.5|3587|3587.5|3587|3586|3585|1101
1627027360000|2021-07-23 08:02:40|3588||3588||3588||3587.5||478
1627027370000|2021-07-23 08:02:50|3588.5|3587.5|3588.5|3587.5|3589|3588.5|3588|3587.5|644
1627027380000|2021-07-23 08:03:00|3589|3588|3588|3587|3589|3588|3588|3587|312
1627027390000|2021-07-23 08:03:10|3587.5|3586.5|3587.5|3587|3587.5|3587.5|3587.5|3586.5|176
1627027400000|2021-07-23 08:03:20|3588|3587.5|3588|3586.5|3589|3588.5|3587.5|3586.5|1960
1627027410000|2021-07-23 08:03:30|3587.5|3586|3586|3585|3587.5|3586|3586|3585|307
1627027420000|2021-07-23 08:03:40|3586.5|3585.5|3586.5|3585.5|3588|3587|3586.5|3585.5|1749
1627027430000|2021-07-23 08:03:50|3587|3586|3587|3586.5|3587|3586.5|3587|3586|0
1627027440000|2021-07-23 08:04:00|3587.5|3586|3586.5|3585.5|3587.5|3587|3586.5|3585.5|774
1627027450000|2021-07-23 08:04:10|3587|3586|3587.5|3586.5|3587.5|3587|3587|3586|202
1627027460000|2021-07-23 08:04:20|3587||3587||3587||3587||0
1627027470000|2021-07-23 08:04:30|3587.5|3586|3587.5|3586|3587.5|3587|3587|3586|1041
1627027480000|2021-07-23 08:04:40|3588|3586.5|3588|3587|3588|3587|3588|3586.5|143
1627027490000|2021-07-23 08:04:50|3587.5|3586.5|3589|3588|3589|3588|3587.5|3586.5|2908
1627027500000|2021-07-23 08:05:00|3589.5|3588.5|3590|3589|3590.5|3589|3589|3588|1162
1627027510000|2021-07-23 08:05:10|3589.5|3588.5|3589.5|3588.5|3590|3588.5|3589|3588.5|114
1627027520000|2021-07-23 08:05:20|3590|3589|3591|3590|3591|3590|3590|3589|529
1627027530000|2021-07-23 08:05:30|3590.5|3589.5|3591.5|3590.5|3591.5|3590.5|3590|3589.5|750
1627027540000|2021-07-23 08:05:40|3591|3590|3591|3590|3591|3590|3591|3590|0
1627027550000|2021-07-23 08:05:50|3591.5|3590.5|3589|3588|3591.5|3590.5|3589|3588|2500
1627027560000|2021-07-23 08:06:00|3589.5|3587.5|3589.5|3588.5|3589.5|3588.5|3589|3587.5|101
1627027570000|2021-07-23 08:06:10|3589|3588|3589.5|3588.5|3590|3589|3589|3588|295
1627027580000|2021-07-23 08:06:20|3590|3589|3590|3589|3590.5|3589|3590|3589|0
1627027590000|2021-07-23 08:06:30|3589.5||3590||3590||3589.5||0
1627027600000|2021-07-23 08:06:40|3589.5||3590||3590||3589.5||420
1627027610000|2021-07-23 08:06:50|3589|3588|3588.5|3587.5|3589|3588|3588.5|3587.5|1228
1627027620000|2021-07-23 08:07:00|3589|3588|3588.5|3587|3589|3588.5|3588.5|3587|2011
1627027630000|2021-07-23 08:07:10|3589|3587.5|3590|3589|3590|3589|3589|3587.5|131
1627027640000|2021-07-23 08:07:20|3590.5|3589.5|3591|3589.5|3591|3590|3590.5|3589.5|156
1627027650000|2021-07-23 08:07:30|3591.5|3590|3591|3590.5|3591.5|3590.5|3591|3590|427
1627027660000|2021-07-23 08:07:40||3590||3589.5||3590||3589.5|466
1627027670000|2021-07-23 08:07:50|3590.5|3590|3591.5|3590.5|3591.5|3590.5|3590.5|3590|1184
1627027680000|2021-07-23 08:08:00|3592|3591|3591.5|3590.5|3592|3591.5|3591.5|3590.5|399
1627027690000|2021-07-23 08:08:10|||||||||738
1627027720000|2021-07-23 08:08:40|3591|3590|3591|3590|3591|3590|3590.5|3590|476
1627027730000|2021-07-23 08:08:50|3591.5|3590.5|3593.5|3592|3593.5|3592|3591.5|3590.5|523
1627027740000|2021-07-23 08:09:00|3593||3593||3593||3593||0
1627027750000|2021-07-23 08:09:10|3593.5|3592.5|3594.5|3593.5|3594.5|3593.5|3593.5|3592.5|1528
1627027760000|2021-07-23 08:09:20|3595|3594|3594|3593|3595|3594|3594|3593|909
1627027770000|2021-07-23 08:09:30|||||||||127
1627027780000|2021-07-23 08:09:40|3593.5|3592.5|3594|3592.5|3594|3593|3593|3592.5|781
1627027800000|2021-07-23 08:10:00|3593.5|3592|3592.5|3591.5|3593.5|3592|3592.5|3591.5|290
1627027810000|2021-07-23 08:10:10|3593|3592|3593|3592|3593|3592|3593|3592|385
1627027830000|2021-07-23 08:10:30|3592.5|3591.5|3592|3591|3592.5|3591.5|3592|3591|140
1627027850000|2021-07-23 08:10:50|3592.5|3591.5|3593|3592|3593|3592|3592.5|3591.5|0
1627027870000|2021-07-23 08:11:10|3592.5|3591|3593.5|3593|3594|3593|3592|3591|2100
1627027880000|2021-07-23 08:11:20|3594|3592.5|3594.5|3593|3595|3594|3594|3592.5|1736
1627027890000|2021-07-23 08:11:30|3594|3593.5|3595|3594|3595|3594|3594|3593.5|226
1627027900000|2021-07-23 08:11:40|3594.5|3593.5|3594.5|3594|3594.5|3594|3594.5|3593.5|0
1627027910000|2021-07-23 08:11:50|3595||3595||3595||3594.5||351
1627027920000|2021-07-23 08:12:00|3594.5|3593.5|3594.5|3593|3594.5|3593.5|3593.5|3592.5|1382
1627027930000|2021-07-23 08:12:10|3594|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593.5|0
1627027940000|2021-07-23 08:12:20|3594|3593|3595|3594|3595|3594|3594|3593|627
1627027970000|2021-07-23 08:12:50|3595.5|3594.5|3596|3595|3596|3595|3595.5|3594.5|161
1627027980000|2021-07-23 08:13:00|3595.5|3594.5|3594.5|3593|3595.5|3594.5|3594|3593|303
1627027990000|2021-07-23 08:13:10|3594|3592.5|3593.5|3592.5|3594|3592.5|3593.5|3592.5|0
1627028010000|2021-07-23 08:13:30|3593|3591.5|3592.5|3591.5|3593|3592|3592.5|3591.5|1736
1627028020000|2021-07-23 08:13:40|3593|3592|3592.5|3591.5|3593|3592|3592.5|3591.5|1755
1627028030000|2021-07-23 08:13:50|3593|3592.5|3593|3592|3593|3592.5|3593|3592|122
1627028040000|2021-07-23 08:14:00|3592.5|3591.5|3592|3591|3593|3591.5|3592|3591|224
1627028050000|2021-07-23 08:14:10|3591.5|3591.5|3592|3591|3592|3591.5|3591.5|3590.5|33
1627028060000|2021-07-23 08:14:20|3591.5||3591.5||3591.5||3591.5||0
1627028070000|2021-07-23 08:14:30|3592|3590.5|3590|3589|3592|3590.5|3589.5|3589|1073
1627028080000|2021-07-23 08:14:40||3589.5||3589.5||3589.5||3589|0
1627028090000|2021-07-23 08:14:50||3589||3589||3589||3589|190
1627028100000|2021-07-23 08:15:00|3589.5|3588.5|3589|3588|3589.5|3589|3588.5|3588|885
1627028110000|2021-07-23 08:15:10|3589.5|3588.5|3591.5|3591|3591.5|3591|3589.5|3588.5|161
1627028120000|2021-07-23 08:15:20|3592|3590|3592|3591.5|3592|3591.5|3591.5|3590|2140
1627028130000|2021-07-23 08:15:30||3591||3591||3591||3590.5|0
1627028140000|2021-07-23 08:15:40|3592.5|3591.5|3593.5|3592|3593.5|3592.5|3592.5|3591.5|1641
1627028150000|2021-07-23 08:15:50|3594|3592.5|3593.5|3592.5|3594|3593|3593.5|3592|0
1627028160000|2021-07-23 08:16:00|3593|3593|3593.5|3593|3593.5|3593|3593|3593|80
1627028170000|2021-07-23 08:16:10|3593|3592.5|3593|3592|3593.5|3592.5|3592.5|3591.5|815
1627028180000|2021-07-23 08:16:20||3591.5||3591.5||3591.5||3591.5|9
1627028190000|2021-07-23 08:16:30||3592||3592||3592.5||3592|115
1627028210000|2021-07-23 08:16:50|3592.5|3591.5|3592|3591|3592.5|3591.5|3592|3591|155
1627028220000|2021-07-23 08:17:00|3591.5|3590.5|3591|3589.5|3591.5|3591|3590.5|3589.5|1678
1627028260000|2021-07-23 08:17:40|3590.5||3590.5||3590.5||3590.5||0
1627028270000|2021-07-23 08:17:50|3590|3589|3590|3589|3590.5|3589.5|3589.5|3588.5|2379
1627028280000|2021-07-23 08:18:00|3590.5|3589.5|3590.5|3589.5|3590.5|3590|3590.5|3589.5|107
1627028290000|2021-07-23 08:18:10|3591|3590|3591|3590|3591|3590|3591|3590|677
1627028300000|2021-07-23 08:18:20|||||||||23
1627028310000|2021-07-23 08:18:30|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|1150
1627028330000|2021-07-23 08:18:50|3590|3589|3590|3589|3590|3589.5|3589.5|3589|0
1627028340000|2021-07-23 08:19:00|3590.5|3589.5|3590|3589.5|3590.5|3589.5|3590|3589.5|486
1627028350000|2021-07-23 08:19:10|3590.5|3590|3590.5|3589|3591|3590|3590.5|3589|74
1627028360000|2021-07-23 08:19:20|3591|3589.5|3591|3590|3591|3590|3591|3589.5|233
1627028380000|2021-07-23 08:19:40|3591.5|3590.5|3592|3591|3592|3591|3591|3590.5|2851
1627028390000|2021-07-23 08:19:50|3592.5|3591.5|3592.5|3592|3592.5|3592|3592.5|3591.5|396
1627028400000|2021-07-23 08:20:00||3591.5||3591.5||3591.5||3591.5|362
1627028410000|2021-07-23 08:20:10|3592|3592|3592.5|3591.5|3592.5|3592|3592|3591.5|575
1627028420000|2021-07-23 08:20:20|3592|3591|3591.5|3590.5|3592|3591|3591.5|3590.5|691
1627028430000|2021-07-23 08:20:30|3591||3591.5||3591.5||3591||360
1627028440000|2021-07-23 08:20:40|3591|3590|3591|3589.5|3591|3590|3590.5|3589.5|474
1627028450000|2021-07-23 08:20:50|3590.5|3590|3591.5|3590.5|3591.5|3590.5|3590.5|3590|0
1627028460000|2021-07-23 08:21:00|3592|3591|3592|3591|3592.5|3591|3592|3591|32
1627028470000|2021-07-23 08:21:10|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|10
1627028480000|2021-07-23 08:21:20|3592|3592|3592|3591|3592.5|3592|3591.5|3591|320
1627028500000|2021-07-23 08:21:40|3591.5|3590.5|3591|3590|3591.5|3590.5|3591|3590|539
1627028510000|2021-07-23 08:21:50|3590.5|3590.5|3591|3590|3591|3590.5|3590.5|3590|319
1627028520000|2021-07-23 08:22:00|3590.5|3590.5|3591|3590.5|3591|3590.5|3590.5|3590.5|311
1627028530000|2021-07-23 08:22:10|3591.5|3591|3593|3592.5|3593.5|3592.5|3591.5|3591|1766
1627028540000|2021-07-23 08:22:20|3593.5|3593|3594|3593|3594.5|3593|3593.5|3593|293
1627028550000|2021-07-23 08:22:30|3593.5|3592.5|3593|3592.5|3593.5|3592.5|3593|3592.5|0
1627028560000|2021-07-23 08:22:40|3592.5|3592|3592|3591|3592.5|3592.5|3592|3591|658
1627028570000|2021-07-23 08:22:50|3592.5|3591.5|3591.5|3590.5|3592.5|3592|3591.5|3590.5|730
1627028580000|2021-07-23 08:23:00||3590||3590.5||3590.5||3590|0
1627028590000|2021-07-23 08:23:10|||||||||60
1627028600000|2021-07-23 08:23:20|||||||||4
1627028610000|2021-07-23 08:23:30|||||||||5
1627028630000|2021-07-23 08:23:50|3592|3591|3592|3591.5|3592|3591.5|3591.5|3591|1437
1627028640000|2021-07-23 08:24:00|3591.5|3591|3591|3590|3591.5|3591|3591|3590|1143
1627028650000|2021-07-23 08:24:10|3591.5|3590.5|3591|3590|3591.5|3590.5|3591|3590|164
1627028660000|2021-07-23 08:24:20|3590.5|3589.5|3590.5|3589|3590.5|3589.5|3589.5|3589|442
1627028670000|2021-07-23 08:24:30|3590|3589.5|3590|3589|3590.5|3589.5|3590|3588.5|2023
1627028680000|2021-07-23 08:24:40|3590.5|3589.5|3591|3590|3591.5|3590|3590.5|3589.5|325
1627028690000|2021-07-23 08:24:50|3590.5|3589.5|3591.5|3590.5|3591.5|3590.5|3590.5|3589.5|15
1627028700000|2021-07-23 08:25:00|3591|3590|3590|3589.5|3591|3590|3590|3589|0
1627028710000|2021-07-23 08:25:10||3589||3588.5||3589||3588.5|117
1627028720000|2021-07-23 08:25:20|3589.5|3589|3590.5|3590|3590.5|3590|3589|3588.5|599
1627028730000|2021-07-23 08:25:30|3591|3589.5|3590.5|3589.5|3591|3589.5|3590.5|3589.5|1065
1627028740000|2021-07-23 08:25:40|3590|3589|3590|3589|3590|3589|3590|3589|1
1627028750000|2021-07-23 08:25:50|||||||||400
1627028760000|2021-07-23 08:26:00|3589.5|3588.5|3588.5|3587.5|3589.5|3588.5|3588|3587|2703
1627028770000|2021-07-23 08:26:10|3589|3588|3589|3587.5|3589.5|3588.5|3588.5|3587.5|175
1627028780000|2021-07-23 08:26:20|3588.5|3588|3588.5|3587.5|3589|3588|3588.5|3587.5|239
1627028790000|2021-07-23 08:26:30|3588|3587|3588|3587|3588|3587.5|3588|3587|440
1627028800000|2021-07-23 08:26:40|3587.5|3586|3587.5|3586.5|3588|3587|3587|3586|1917
1627028810000|2021-07-23 08:26:50|3588|3587.5|3588|3587|3588|3587.5|3587.5|3586.5|322
1627028820000|2021-07-23 08:27:00|3587.5|3586.5|3587.5|3586.5|3588|3587|3587.5|3586.5|177
1627028830000|2021-07-23 08:27:10|3587|3586|3588|3587|3588|3587|3586.5|3586|129
1627028840000|2021-07-23 08:27:20|3588.5|3588|3589|3588|3589|3588|3588.5|3588|175
1627028860000|2021-07-23 08:27:40|||||||||100
1627028870000|2021-07-23 08:27:50|3589.5|3588.5|3589.5|3588|3589.5|3588.5|3589|3588|628
1627028880000|2021-07-23 08:28:00|3590|3588.5|3591|3589.5|3591|3589.5|3590|3588.5|232
1627028890000|2021-07-23 08:28:10|3590.5|3590|3591|3590|3591|3590.5|3590.5|3590|355
1627028900000|2021-07-23 08:28:20|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|298
1627028910000|2021-07-23 08:28:30|3591|3590|3591.5|3590.5|3591.5|3590.5|3590.5|3589.5|2003
1627028920000|2021-07-23 08:28:40|3591|3590|3591|3590|3591|3590|3591|3590|913
1627028940000|2021-07-23 08:29:00||3590.5||3590.5||3590.5||3590.5|0
1627028950000|2021-07-23 08:29:10|3590.5|3590|3590.5|3589|3591|3590.5|3590.5|3589|2259
1627028960000|2021-07-23 08:29:20|3591|3589.5|3591.5|3590.5|3591.5|3590.5|3591|3589.5|84
1627028970000|2021-07-23 08:29:30|3591|3590|3590.5|3589.5|3591|3590|3590.5|3589.5|227
1627028980000|2021-07-23 08:29:40|3591|3590|3591|3590.5|3591|3590.5|3591|3590|34
1627028990000|2021-07-23 08:29:50|3591.5||3591.5||3591.5||3591||629
1627029000000|2021-07-23 08:30:00|3591|3590|3591|3590|3591|3590|3590.5|3590|348
1627029010000|2021-07-23 08:30:10|3591.5|3590.5|3591|3590|3591.5|3591|3591|3590|170
1627029020000|2021-07-23 08:30:20|3591.5|3590.5|3591.5|3590.5|3591.5|3591|3591.5|3590.5|116
1627029030000|2021-07-23 08:30:30|3591|3590|3591|3590|3591.5|3590.5|3591|3590|286
1627029050000|2021-07-23 08:30:50|3591.5|3590.5|3592.5|3591.5|3592.5|3591.5|3591.5|3590.5|451
1627029060000|2021-07-23 08:31:00|3593|3591|3593|3592|3593|3592.5|3593|3591|253
1627029070000|2021-07-23 08:31:10|||||||||116
1627029080000|2021-07-23 08:31:20||3592.5||3592.5||3592.5||3592.5|0
1627029090000|2021-07-23 08:31:30|3593.5|3593|3593.5|3592.5|3593.5|3593|3593.5|3592.5|367
1627029120000|2021-07-23 08:32:00|3593|3592|3592.5|3591.5|3593|3592|3592.5|3591.5|1006
1627029130000|2021-07-23 08:32:10|3591.5|3591|3590.5|3589.5|3591.5|3591|3590.5|3589.5|445
1627029140000|2021-07-23 08:32:20|3591|3590|3589.5|3588.5|3591|3590.5|3589.5|3588|386
1627029150000|2021-07-23 08:32:30|3590|3589|3590|3589.5|3590.5|3589.5|3589.5|3588.5|229
1627029160000|2021-07-23 08:32:40|3590.5|3590|3590|3589|3590.5|3590|3590|3589|272
1627029170000|2021-07-23 08:32:50||3589.5||3589.5||3589.5||3589.5|0
1627029180000|2021-07-23 08:33:00|3590.5|3589|3589.5|3589|3590.5|3589|3589.5|3588.5|934
1627029190000|2021-07-23 08:33:10||3588.5||3588.5||3588.5||3588.5|253
1627029200000|2021-07-23 08:33:20|3590|3589|3590.5|3589|3590.5|3589.5|3590|3589|271
1627029210000|2021-07-23 08:33:30|3590||3590||3590||3590||84
1627029220000|2021-07-23 08:33:40|3590.5|3589.5|3591|3590|3591|3590|3590|3589.5|271
1627029230000|2021-07-23 08:33:50|||||||||882
1627029240000|2021-07-23 08:34:00|3590.5|3589.5|3589.5|3588.5|3590.5|3590|3589.5|3588.5|1641
1627029250000|2021-07-23 08:34:10|3590|3589.5|3591|3590|3591|3590|3590|3589|1467
1627029260000|2021-07-23 08:34:20|3591.5|3590.5|3592|3591|3592|3591|3591|3590.5|1343
1627029270000|2021-07-23 08:34:30|3591.5|3590.5|3592|3590.5|3592|3591.5|3590.5|3589.5|3366
1627029280000|2021-07-23 08:34:40|3592.5|3591|3593|3592.5|3593|3592.5|3592.5|3591|1639
1627029290000|2021-07-23 08:34:50|3592.5|3592|3592.5|3592|3592.5|3592|3592.5|3592|100
1627029300000|2021-07-23 08:35:00|3593|3592.5|3592.5|3591.5|3593|3592.5|3592|3591.5|312
1627029310000|2021-07-23 08:35:10|3593||3592.5||3593||3592.5||0
1627029330000|2021-07-23 08:35:30|3592|3591|3592|3591|3592|3591.5|3592|3591|256
1627029340000|2021-07-23 08:35:40|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|0
1627029360000|2021-07-23 08:36:00|3592|3591|3593.5|3592.5|3593.5|3592.5|3591.5|3591|1623
1627029370000|2021-07-23 08:36:10|3594|3593|3594|3593|3594|3593.5|3594|3593|45
1627029380000|2021-07-23 08:36:20|||||||||10
1627029390000|2021-07-23 08:36:30|3593.5|3592.5|3594|3592.5|3594|3592.5|3593|3592.5|145
1627029400000|2021-07-23 08:36:40||3593||3593||3593||3593|0
1627029410000|2021-07-23 08:36:50|3593.5|3593.5|3592.5|3592|3593.5|3593.5|3592.5|3592|872
1627029420000|2021-07-23 08:37:00|3593|3592.5|3594.5|3594|3594.5|3594|3593|3592.5|7034
1627029430000|2021-07-23 08:37:10|3595|3594.5|3596.5|3595.5|3596.5|3595.5|3595|3594|559
1627029440000|2021-07-23 08:37:20|3597||3596.5||3597||3596.5||123
1627029450000|2021-07-23 08:37:30|3597|3596|3597|3596|3597|3596|3596.5|3596|325
1627029460000|2021-07-23 08:37:40|3596.5|3596.5|3596.5|3596|3596.5|3596.5|3596.5|3596|45
1627029470000|2021-07-23 08:37:50|3596|3595.5|3597|3596|3597|3596|3596|3595|1999
1627029480000|2021-07-23 08:38:00|3596.5|3595.5|3596|3595.5|3597|3596.5|3596|3595|3155
1627029490000|2021-07-23 08:38:10|3595.5|3595|3595.5|3594.5|3596|3595|3595.5|3594.5|500
1627029500000|2021-07-23 08:38:20|3596|3595|3596|3594.5|3596|3595|3596|3594.5|0
1627029510000|2021-07-23 08:38:30|3595.5|3594|3595.5|3594.5|3595.5|3595|3595|3594|207
1627029520000|2021-07-23 08:38:40||3595||3595||3595||3595|84
1627029530000|2021-07-23 08:38:50|3596|3595.5|3596|3595|3596|3595.5|3596|3595|175
1627029540000|2021-07-23 08:39:00|3595.5|3594.5|3595|3594.5|3595.5|3594.5|3595|3594|933
1627029550000|2021-07-23 08:39:10|3595.5|3594|3595.5|3594.5|3595.5|3594.5|3595.5|3594|1157
1627029560000|2021-07-23 08:39:20|3596|3595.5|3596|3595.5|3596|3595.5|3596|3595.5|158
1627029570000|2021-07-23 08:39:30|3595.5|3595|3595.5|3595|3595.5|3595|3595.5|3595|1
1627029580000|2021-07-23 08:39:40|3596|3595.5|3596|3595|3596|3595.5|3596|3595|48
1627029590000|2021-07-23 08:39:50|3595.5|3594.5|3595.5|3594.5|3596|3594.5|3595.5|3594.5|321
1627029600000|2021-07-23 08:40:00|3595|3594|3595|3594|3595|3594.5|3595|3594|451
1627029610000|2021-07-23 08:40:10|3594.5|3594.5|3595|3594.5|3595|3594.5|3594.5|3594|4
1627029620000|2021-07-23 08:40:20||3594||3594||3594||3594|0
1627029630000|2021-07-23 08:40:30|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|381
1627029640000|2021-07-23 08:40:40|3595|3594.5|3595.5|3594.5|3595.5|3594.5|3595|3593.5|700
1627029650000|2021-07-23 08:40:50|3596|3595.5|3595.5|3595|3596|3595.5|3595.5|3595|1372
1627029660000|2021-07-23 08:41:00|3596|3595.5|3597.5|3597|3597.5|3597|3595.5|3595.5|886
1627029670000|2021-07-23 08:41:10|3598|3596.5|3597|3596.5|3598|3596.5|3597|3596.5|252
1627029680000|2021-07-23 08:41:20|3596.5|3596|3596.5|3595.5|3596.5|3596|3596.5|3595.5|140
1627029690000|2021-07-23 08:41:30|3596|3595|3595.5|3595|3596|3595|3595.5|3595|329
1627029700000|2021-07-23 08:41:40|3595|3594.5|3596|3595|3596|3595|3594.5|3593.5|2788
1627029710000|2021-07-23 08:41:50|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|3595|3594|50
1627029720000|2021-07-23 08:42:00|3596|3595|3596|3595|3596|3595|3595.5|3595|161
1627029740000|2021-07-23 08:42:20|3595.5|3594.5|3594.5|3594|3595.5|3594.5|3594.5|3594|190
1627029750000|2021-07-23 08:42:30|3594|3593.5|3593.5|3593|3594|3593.5|3593.5|3593|100
1627029760000|2021-07-23 08:42:40|||||||||128
1627029770000|2021-07-23 08:42:50||3592.5||3592.5||3592.5||3592.5|54
1627029780000|2021-07-23 08:43:00|3594|3593|3593.5|3593|3594|3593.5|3593.5|3593|340
1627029790000|2021-07-23 08:43:10|||||||||166
1627029800000|2021-07-23 08:43:20|3594|3592.5|3594|3593|3594|3593|3594|3592.5|559
1627029820000|2021-07-23 08:43:40|3593.5|3593.5|3594|3593.5|3594|3593.5|3593.5|3593.5|272
1627029830000|2021-07-23 08:43:50|3594.5|3594|3596|3595|3596|3595|3594.5|3594|938
1627029840000|2021-07-23 08:44:00|3595.5|3594.5|3596|3595|3596|3595|3595.5|3594.5|373
1627029850000|2021-07-23 08:44:10||3595.5||3595.5||3595.5||3595.5|0
1627029860000|2021-07-23 08:44:20|3595.5|3595|3595.5|3594.5|3596|3595|3595|3594.5|483
1627029870000|2021-07-23 08:44:30||3595||3595||3595||3595|0
1627029880000|2021-07-23 08:44:40|3595|3594.5|3595.5|3594.5|3595.5|3594.5|3595|3594.5|36
1627029890000|2021-07-23 08:44:50||3595||3595||3595||3595|0
1627029900000|2021-07-23 08:45:00|3595|3594.5|3595|3594.5|3595.5|3594.5|3595|3594.5|140
1627029910000|2021-07-23 08:45:10|3595.5|3595|3595.5|3594.5|3595.5|3595|3595|3594.5|276
1627029920000|2021-07-23 08:45:20|||||||||9
1627029930000|2021-07-23 08:45:30||3595||3595||3595||3595|4
1627029940000|2021-07-23 08:45:40|3595|3594.5|3596|3595|3596|3595.5|3595|3594.5|489
1627029950000|2021-07-23 08:45:50|3596.5|3596|3597|3596|3597|3596|3596.5|3595.5|1040
1627029960000|2021-07-23 08:46:00|3596.5||3596.5||3596.5||3596.5||0
1627029970000|2021-07-23 08:46:10|3597|3595.5|3597.5|3596.5|3597.5|3596.5|3597|3595.5|771
1627029980000|2021-07-23 08:46:20|||||||||50
1627029990000|2021-07-23 08:46:30|||||||||250
1627030000000|2021-07-23 08:46:40|3597|3596|3598|3597.5|3598|3597.5|3596.5|3596|3126
1627030010000|2021-07-23 08:46:50|3598.5|3597|3598.5|3597.5|3598.5|3597.5|3598|3597|2040
1627030020000|2021-07-23 08:47:00|3599|3598|3599|3598|3599|3598|3599|3597.5|0
1627030030000|2021-07-23 08:47:10|3600.5|3600|3601|3600|3601|3600|3600.5|3598|11546
1627030040000|2021-07-23 08:47:20|3600.5|3599.5|3600.5|3600|3601|3600.5|3600|3599.5|503
1627030050000|2021-07-23 08:47:30|3601||3601||3601||3601||46
1627030060000|2021-07-23 08:47:40|3600.5|3599.5|3599.5|3599|3600.5|3599.5|3599.5|3599|877
1627030070000|2021-07-23 08:47:50|3599|3598.5|3599|3598|3599.5|3598.5|3598.5|3598|517
1627030080000|2021-07-23 08:48:00|3598.5|3597.5|3599|3598|3599|3598.5|3598.5|3597.5|1059
1627030090000|2021-07-23 08:48:10|3599.5|3598.5|3599.5|3599|3600.5|3599.5|3599.5|3598.5|2249
1627030100000|2021-07-23 08:48:20|3599|3598.5|3599.5|3598.5|3599.5|3598.5|3599|3598.5|204
1627030110000|2021-07-23 08:48:30|3599|3598|3598.5|3597.5|3599|3598|3598|3597.5|864
1627030120000|2021-07-23 08:48:40|3598||3598||3598.5||3598||111
1627030130000|2021-07-23 08:48:50|3598.5|3597|3598.5|3597.5|3598.5|3598|3598|3597|1077
1627030140000|2021-07-23 08:49:00|||||||||42
1627030150000|2021-07-23 08:49:10|3598|3597|3596.5|3595.5|3598.5|3597.5|3596.5|3595.5|5824
1627030160000|2021-07-23 08:49:20||3595||3595||3595.5||3595|40
1627030170000|2021-07-23 08:49:30|3596|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595|83
1627030190000|2021-07-23 08:49:50||3596||3595.5||3596||3595.5|19
1627030200000|2021-07-23 08:50:00|3597|3596.5|3597|3595.5|3597|3596.5|3597|3595.5|1100
1627030210000|2021-07-23 08:50:10|3596.5|3595|3596|3595.5|3596.5|3595.5|3595.5|3595|540
1627030220000|2021-07-23 08:50:20|3595.5|3595|3596|3595|3596.5|3595|3595.5|3595|181
1627030240000|2021-07-23 08:50:40|3596.5|3595.5|3596.5|3595.5|3597.5|3596.5|3596.5|3595.5|644
1627030250000|2021-07-23 08:50:50|3597|3596|3596.5|3595.5|3597|3596|3596.5|3595.5|21
1627030260000|2021-07-23 08:51:00|3597|3596|3597.5|3596.5|3597.5|3596.5|3597|3596|66
1627030270000|2021-07-23 08:51:10|3597|3596|3596.5|3595.5|3597|3596|3596.5|3595.5|0
1627030280000|2021-07-23 08:51:20|3597|3596|3597.5|3596.5|3597.5|3596.5|3597|3596|0
1627030300000|2021-07-23 08:51:40|3598|3597|3598|3597|3598|3597|3598|3597|2120
1627030310000|2021-07-23 08:51:50|3597.5|3596.5|3597.5|3596.5|3597.5|3597|3597|3596|983
1627030320000|2021-07-23 08:52:00|3598|3597|3598|3597|3598|3597|3598|3596.5|0
1627030330000|2021-07-23 08:52:10|3597.5|3596.5|3597|3596.5|3597.5|3596.5|3597|3596.5|316
1627030340000|2021-07-23 08:52:20|3597.5||3597.5||3597.5||3597.5||0
1627030350000|2021-07-23 08:52:30|3597||3597||3597||3597||0
1627030360000|2021-07-23 08:52:40|3597.5|3597|3598|3597.5|3598|3597.5|3597.5|3596.5|116
1627030370000|2021-07-23 08:52:50|3598.5|3598|3599|3598|3599|3598|3598.5|3598|160
1627030380000|2021-07-23 08:53:00|3599.5|3598.5|3598.5|3598|3599.5|3598.5|3598.5|3598|250
1627030390000|2021-07-23 08:53:10|3599||3599||3599||3599||0
1627030400000|2021-07-23 08:53:20|3598.5|3597.5|3598|3597|3598.5|3597.5|3598|3597|438
1627030410000|2021-07-23 08:53:30|3597.5|3596.5|3597.5|3596.5|3597.5|3596.5|3597.5|3596.5|0
1627030420000|2021-07-23 08:53:40|3597|3597|3597|3596|3597|3597|3597|3596|277
1627030430000|2021-07-23 08:53:50|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|0
1627030440000|2021-07-23 08:54:00|3596||3596||3596.5||3596||280
1627030450000|2021-07-23 08:54:10|3595.5|3595|3595.5|3594.5|3595.5|3595|3595|3594|937
1627030460000|2021-07-23 08:54:20|||||||||250
1627030470000|2021-07-23 08:54:30|3595||3595||3595||3595||0
1627030480000|2021-07-23 08:54:40|3595.5|3594|3595|3594|3595.5|3594|3595|3594|300
1627030490000|2021-07-23 08:54:50|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|50
1627030500000|2021-07-23 08:55:00|3595|3594|3596.5|3595.5|3596.5|3595.5|3595|3594|482
1627030510000|2021-07-23 08:55:10|3596|3595|3596|3595|3596|3595|3595.5|3594.5|893
1627030530000|2021-07-23 08:55:30|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|0
1627030540000|2021-07-23 08:55:40||3594||3594.5||3594.5||3594|389
1627030560000|2021-07-23 08:56:00|3595|3594|3594.5|3593.5|3595|3594|3594.5|3593.5|750
1627030570000|2021-07-23 08:56:10|3595||3594.5||3595||3594.5||0
1627030590000|2021-07-23 08:56:30|3595||3594.5||3595||3594.5||0
1627030600000|2021-07-23 08:56:40|3595|3593|3594|3593|3595|3593|3594|3593|0
1627030610000|2021-07-23 08:56:50|3593.5|3592.5|3592.5|3592|3593.5|3592.5|3592.5|3592|50
1627030620000|2021-07-23 08:57:00|3593|3592.5|3594|3593|3594.5|3593.5|3593|3592|1359
1627030630000|2021-07-23 08:57:10|3594.5|3593.5|3594|3593|3594.5|3593.5|3594|3593|0
1627030640000|2021-07-23 08:57:20|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|0
1627030650000|2021-07-23 08:57:30|3594|3593|3594.5|3593.5|3594.5|3593.5|3594|3593|0
1627030670000|2021-07-23 08:57:50||3593||3593.5||3593.5||3593|145
1627030680000|2021-07-23 08:58:00|3594|3593|3594.5|3593.5|3594.5|3593.5|3594|3593|1046
1627030710000|2021-07-23 08:58:30|||||||||10
1627030730000|2021-07-23 08:58:50|3594|3593|3593.5|3592.5|3594|3593|3593.5|3592.5|492
1627030740000|2021-07-23 08:59:00|3593|3592|3593|3592|3593|3593|3593|3592|40
1627030750000|2021-07-23 08:59:10|3592.5|3592.5|3592.5|3592|3592.5|3592.5|3592.5|3592|422
1627030760000|2021-07-23 08:59:20|3593||3592.5||3593||3592.5||267
1627030780000|2021-07-23 08:59:40|3593|3591.5|3593|3592|3593|3592.5|3593|3591.5|426
1627030790000|2021-07-23 08:59:50|3592.5|3591.5|3593|3592|3593|3592|3592|3591.5|2075
1627030800000|2021-07-23 09:00:00|3592.5|3591.5|3592.5|3591.5|3592.5|3592|3592.5|3591.5|0
1627030840000|2021-07-23 09:00:40|3593|3592|3592.5|3591.5|3593|3592.5|3592.5|3591.5|375
1627030860000|2021-07-23 09:01:00|3592|3591|3591.5|3590.5|3592|3591|3591.5|3590|47
1627030870000|2021-07-23 09:01:10|3591|3590|3591.5|3590.5|3591.5|3591|3590.5|3590|1453
1627030890000|2021-07-23 09:01:30|3591|3590|3589.5|3589|3591|3590|3589|3588.5|403
1627030900000|2021-07-23 09:01:40|3589|3588.5|3589.5|3588.5|3590|3588.5|3589|3588|167
1627030920000|2021-07-23 09:02:00|||||||||4
1627030930000|2021-07-23 09:02:10|3590|3589|3590|3589|3590|3589|3590|3589|641
1627030940000|2021-07-23 09:02:20|||||||||50
1627030950000|2021-07-23 09:02:30|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|0
1627030960000|2021-07-23 09:02:40|3590|3589|3590|3588.5|3590|3589|3590|3588.5|158
1627030970000|2021-07-23 09:02:50|3590.5|3589|3591|3589.5|3591.5|3590.5|3590.5|3589|1845
1627030980000|2021-07-23 09:03:00|3590.5|3589|3589|3588.5|3590.5|3589|3589|3588.5|367
1627030990000|2021-07-23 09:03:10|3589.5|3588|3589|3588|3589.5|3588|3589|3588|135
1627031000000|2021-07-23 09:03:20|3588.5|3587.5|3589|3587.5|3589|3587.5|3588.5|3587.5|0
1627031010000|2021-07-23 09:03:30|3588.5||3588||3588.5||3588||20
1627031020000|2021-07-23 09:03:40||3587||3586.5||3587||3586.5|54
1627031030000|2021-07-23 09:03:50|3587.5|3587|3588|3587|3588.5|3587.5|3587.5|3587|1050
1627031040000|2021-07-23 09:04:00|||||||||314
1627031050000|2021-07-23 09:04:10|3588.5|3587.5|3588|3587|3588.5|3587.5|3587.5|3586.5|2245
1627031060000|2021-07-23 09:04:20|3588.5|3587.5|3588|3587|3588.5|3587.5|3588|3587|413
1627031070000|2021-07-23 09:04:30|3588.5|3587.5|3589|3588|3589|3588|3588.5|3587.5|129
1627031080000|2021-07-23 09:04:40|3589.5|3588.5|3590|3589|3590|3589|3589|3588.5|843
1627031090000|2021-07-23 09:04:50|3589.5|3589.5|3589.5|3588.5|3590|3589.5|3589.5|3588.5|2135
1627031100000|2021-07-23 09:05:00|3589|3588|3588|3587.5|3589|3588|3588|3587.5|434
1627031110000|2021-07-23 09:05:10|3587.5|3587|3588|3587|3588.5|3588|3587.5|3587|1473
1627031120000|2021-07-23 09:05:20|3588.5|3587.5|3587.5|3586.5|3588.5|3587.5|3587|3586.5|757
1627031140000|2021-07-23 09:05:40|3588|3587|3588|3587|3588|3587|3588|3587|1007
1627031150000|2021-07-23 09:05:50|3587.5|3587.5|3587|3586.5|3587.5|3587.5|3587|3586|100
1627031160000|2021-07-23 09:06:00|3587.5|3586|3588|3587|3588|3587|3587.5|3586|1068
1627031170000|2021-07-23 09:06:10|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|3588|3587|522
1627031180000|2021-07-23 09:06:20|3589|3588|3588.5|3587.5|3589|3588|3588.5|3587.5|883
1627031190000|2021-07-23 09:06:30|3587.5|3587|3588|3587.5|3588|3587.5|3587.5|3586.5|2318
1627031200000|2021-07-23 09:06:40|3588.5|3587|3588.5|3587.5|3588.5|3587.5|3588|3587|745
1627031220000|2021-07-23 09:07:00|3588|3587|3588|3587|3588.5|3587|3588|3587|486
1627031240000|2021-07-23 09:07:20|3588.5|3587.5|3589.5|3588.5|3589.5|3588.5|3588.5|3587.5|4269
1627031250000|2021-07-23 09:07:30|||||||||10
1627031260000|2021-07-23 09:07:40|3589||3589||3589||3589||0
1627031270000|2021-07-23 09:07:50|3588.5|3588|3587.5|3587|3588.5|3588|3587.5|3587|499
1627031280000|2021-07-23 09:08:00|3588||3588||3588||3588||495
1627031290000|2021-07-23 09:08:10|3587.5|3586.5|3586.5|3586|3587.5|3586.5|3586.5|3585.5|1323
1627031320000|2021-07-23 09:08:40|3586|3585.5|3586.5|3585.5|3586.5|3585.5|3586|3585|384
1627031340000|2021-07-23 09:09:00|3587|3586|3588|3587|3588|3587|3587|3586|495
1627031360000|2021-07-23 09:09:20|3587.5|3587.5|3587|3586|3588|3587.5|3586.5|3586|688
1627031370000|2021-07-23 09:09:30|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|3586|3585.5|128
1627031380000|2021-07-23 09:09:40|3586||3586||3586||3586||0
1627031390000|2021-07-23 09:09:50|3586.5|3585|3586.5|3585.5|3586.5|3586|3586|3585|986
1627031400000|2021-07-23 09:10:00|3587|3586|3586.5|3586|3587|3586|3586.5|3586|459
1627031410000|2021-07-23 09:10:10|3587|3586.5|3587|3586|3587.5|3586.5|3587|3586|571
1627031420000|2021-07-23 09:10:20|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|0
1627031430000|2021-07-23 09:10:30|3588|3587|3588.5|3587.5|3588.5|3587.5|3587.5|3587|1660
1627031440000|2021-07-23 09:10:40|3589|3588|3589|3588|3589|3588|3588.5|3587.5|140
1627031450000|2021-07-23 09:10:50|3589.5|3588.5|3590|3589|3590|3589|3589|3588|1629
1627031460000|2021-07-23 09:11:00|3590.5|3589.5|3589|3588.5|3590.5|3589.5|3589|3588.5|181
1627031470000|2021-07-23 09:11:10|3589.5|3588|3589.5|3588.5|3589.5|3588.5|3589|3588|726
1627031480000|2021-07-23 09:11:20|3590|3589|3590|3589|3590.5|3589.5|3589.5|3589|360
1627031490000|2021-07-23 09:11:30|3590.5|3589.5|3590|3589|3590.5|3589.5|3590|3589|787
1627031510000|2021-07-23 09:11:50|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3589|3588.5|145
1627031520000|2021-07-23 09:12:00|3589|3588|3589|3588|3589|3588.5|3588|3587.5|3096
1627031530000|2021-07-23 09:12:10|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|354
1627031550000|2021-07-23 09:12:30|3588|3587|3588|3587|3588.5|3587.5|3587.5|3587|4364
1627031560000|2021-07-23 09:12:40|3587.5||3587.5||3587.5||3587.5||163
1627031570000|2021-07-23 09:12:50|3588|3587.5|3588|3587.5|3588|3587.5|3588|3587.5|32
1627031580000|2021-07-23 09:13:00|3588.5||3588.5||3588.5||3588.5||541
1627031590000|2021-07-23 09:13:10|3589|3588|3590|3588.5|3590|3588.5|3589|3588|873
1627031600000|2021-07-23 09:13:20||3589||3589||3589||3589|275
1627031610000|2021-07-23 09:13:30|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|152
1627031620000|2021-07-23 09:13:40|3590|3589|3590|3588.5|3590|3589|3589.5|3588.5|629
1627031630000|2021-07-23 09:13:50||3589||3588.5||3589||3588.5|157
1627031640000|2021-07-23 09:14:00|3589.5||3590||3590||3589||276
1627031650000|2021-07-23 09:14:10||3589||3589.5||3589.5||3589|948
1627031660000|2021-07-23 09:14:20|3589.5|3589|3590|3589|3590|3589|3589.5|3588.5|891
1627031670000|2021-07-23 09:14:30||3588.5||3589||3589||3588.5|0
1627031680000|2021-07-23 09:14:40|3589.5|3588.5|3589|3588.5|3589.5|3589|3589|3588.5|211
1627031690000|2021-07-23 09:14:50|3588.5|3588|3589.5|3588.5|3589.5|3588.5|3588.5|3588|291
1627031720000|2021-07-23 09:15:20|||||||||505
1627031730000|2021-07-23 09:15:30|3589|3588|3589.5|3588.5|3589.5|3589|3589|3588|1363
1627031740000|2021-07-23 09:15:40|||||||||13
1627031750000|2021-07-23 09:15:50|||||||||109
1627031760000|2021-07-23 09:16:00||3588||3588.5||3589||3588|13
1627031780000|2021-07-23 09:16:20|3590|3589|3592.5|3591.5|3592.5|3591.5|3589.5|3589|2148
1627031790000|2021-07-23 09:16:30|3593|3592|3592.5|3591.5|3593|3592.5|3592.5|3591.5|1041
1627031800000|2021-07-23 09:16:40|3592|3591|3591.5|3590.5|3592|3591|3591.5|3590.5|112
1627031810000|2021-07-23 09:16:50|3591|3590|3591.5|3590.5|3591.5|3590.5|3591|3590|0
1627031820000|2021-07-23 09:17:00||3590||3590||3590||3590|750
1627031830000|2021-07-23 09:17:10|3591|3590.5|3591|3590.5|3591|3590.5|3590.5|3590|547
1627031840000|2021-07-23 09:17:20||3590||3590||3590||3590|22
1627031850000|2021-07-23 09:17:30|3590.5||3590.5||3590.5||3590.5||0
1627031870000|2021-07-23 09:17:50|3591|3590.5|3591|3590|3591|3590.5|3591|3590|34
1627031880000|2021-07-23 09:18:00|3591.5|3590.5|3591.5|3591|3592|3591|3591.5|3590.5|2075
1627031890000|2021-07-23 09:18:10|3592|3591.5|3592|3591|3592|3591.5|3592|3591|67
1627031900000|2021-07-23 09:18:20|||||||||5
1627031910000|2021-07-23 09:18:30|3591.5||3592||3592||3591.5||537
1627031920000|2021-07-23 09:18:40||3591.5||3591||3591.5||3591|1141
1627031940000|2021-07-23 09:19:00|3591.5|3590.5|3592|3591|3592|3591|3591.5|3590.5|830
1627031950000|2021-07-23 09:19:10|3591.5|3590.5|3591|3590|3591.5|3590.5|3590.5|3590|450
1627031960000|2021-07-23 09:19:20||3590.5||3590.5||3590.5||3590.5|245
1627031970000|2021-07-23 09:19:30|3590.5|3590|3590.5|3590|3590.5|3590|3590.5|3590|253
1627031980000|2021-07-23 09:19:40|3590|3589.5|3590.5|3589.5|3590.5|3589.5|3590|3589.5|648
1627031990000|2021-07-23 09:19:50|3590|3589|3589.5|3588.5|3590|3589|3589.5|3588.5|491
1627032000000|2021-07-23 09:20:00|3590|3589|3590.5|3589.5|3590.5|3589.5|3590|3589|21
1627032010000|2021-07-23 09:20:10|3590|3590|3590.5|3590|3590.5|3590|3590|3590|33
1627032020000|2021-07-23 09:20:20||3589.5||3589.5||3589.5||3589.5|167
1627032030000|2021-07-23 09:20:30|||||||||10
1627032040000|2021-07-23 09:20:40|3590|3589|3590|3589|3590|3589|3590|3589|405
1627032050000|2021-07-23 09:20:50|||||||||78
1627032060000|2021-07-23 09:21:00|3589.5|3588.5|3590|3589.5|3590|3589.5|3589.5|3588.5|742
1627032070000|2021-07-23 09:21:10|||||||||3
1627032080000|2021-07-23 09:21:20||3589||3589||3589||3589|0
1627032120000|2021-07-23 09:22:00|3589.5|3588.5|3589.5|3589|3589.5|3589|3589.5|3588.5|408
1627032140000|2021-07-23 09:22:20|3589|3588.5|3589|3588.5|3589|3589|3589|3588|223
1627032150000|2021-07-23 09:22:30|3588|3588|3587.5|3586.5|3588.5|3588|3587.5|3586.5|1670
1627032160000|2021-07-23 09:22:40|3588|3587|3587.5|3586.5|3588|3587|3587.5|3586.5|0
1627032170000|2021-07-23 09:22:50|3588|3587|3589|3588|3589|3588|3587.5|3587|1522
1627032180000|2021-07-23 09:23:00|3589.5|3588.5|3590|3589|3590|3589|3589.5|3588.5|13
1627032190000|2021-07-23 09:23:10|3590.5|3589.5|3590|3589.5|3590.5|3589.5|3590|3589.5|928
1627032220000|2021-07-23 09:23:40|3589.5|3589|3589|3588|3589.5|3589|3588.5|3587.5|1650
1627032240000|2021-07-23 09:24:00|3588.5|3587.5|3588|3587|3588.5|3587.5|3588|3586.5|201
1627032250000|2021-07-23 09:24:10||3586.5||3587||3587||3586.5|0
1627032260000|2021-07-23 09:24:20|3588.5|3587.5|3588.5|3588|3588.5|3588|3588.5|3587.5|0
1627032270000|2021-07-23 09:24:30|3589|3588.5|3589.5|3588.5|3589.5|3588.5|3589|3588.5|102
1627032280000|2021-07-23 09:24:40||3589||3588.5||3589||3588.5|0
1627032300000|2021-07-23 09:25:00|3590|3589|3592|3591|3592|3591|3589.5|3589|1416
1627032310000|2021-07-23 09:25:10||3591.5||3591||3591.5||3590.5|0
1627032330000|2021-07-23 09:25:30|3591.5|3590.5|3591|3590.5|3591.5|3590.5|3591|3590|200
1627032350000|2021-07-23 09:25:50|3591.5|3591|3592|3591|3592|3591|3591.5|3590.5|75
1627032360000|2021-07-23 09:26:00|||||||||13
1627032370000|2021-07-23 09:26:10|3591.5|3590.5|3591|3590.5|3591.5|3590.5|3591|3590.5|214
1627032380000|2021-07-23 09:26:20|3590.5|3590|3590.5|3589.5|3590.5|3590|3590|3589|270
1627032400000|2021-07-23 09:26:40|3591|3590|3591.5|3590.5|3591.5|3590.5|3591|3590|491
1627032410000|2021-07-23 09:26:50|||||||||31
1627032440000|2021-07-23 09:27:20|3592|3590|3591|3590|3592|3590|3591|3590|300
1627032450000|2021-07-23 09:27:30|3590.5|3590.5|3590.5|3589.5|3590.5|3590.5|3590.5|3589.5|149
1627032470000|2021-07-23 09:27:50|||||||||3
1627032480000|2021-07-23 09:28:00|||||||||13
1627032490000|2021-07-23 09:28:10|3590|3590|3590|3589.5|3590|3590|3589.5|3589|377
1627032500000|2021-07-23 09:28:20|3590.5|3589|3590.5|3589|3590.5|3589.5|3590|3589|703
1627032510000|2021-07-23 09:28:30|3590||3590||3590||3590||0
1627032520000|2021-07-23 09:28:40|||||||||4
1627032530000|2021-07-23 09:28:50|3590.5|3589.5|3590|3589.5|3590.5|3590|3590|3589.5|0
1627032540000|2021-07-23 09:29:00|3590.5|3589|3590|3589.5|3590.5|3589.5|3590|3589|256
1627032550000|2021-07-23 09:29:10|3590.5|3589|3590.5|3589.5|3590.5|3589.5|3590|3589|961
1627032560000|2021-07-23 09:29:20||3590||3590||3590||3590|0
1627032570000|2021-07-23 09:29:30|3591|3590.5|3592|3591|3592|3591.5|3590.5|3590.5|967
1627032580000|2021-07-23 09:29:40|||||||||80
1627032600000|2021-07-23 09:30:00|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591|3590.5|408
1627032610000|2021-07-23 09:30:10|3592|3591|3591.5|3591|3592|3591|3591.5|3591|0
1627032620000|2021-07-23 09:30:20|3592||3592||3592||3592||55
1627032650000|2021-07-23 09:30:50|||||||||100
1627032660000|2021-07-23 09:31:00|3591.5|3590.5|3591.5|3590.5|3591.5|3591|3591|3590.5|148
1627032670000|2021-07-23 09:31:10|3591|3590|3590.5|3590|3591.5|3590.5|3590.5|3590|102
1627032680000|2021-07-23 09:31:20|3591|3590.5|3591|3590.5|3591|3590.5|3591|3590.5|64
1627032690000|2021-07-23 09:31:30|3591.5|3590|3591.5|3591|3591.5|3591|3591|3590|1013
1627032700000|2021-07-23 09:31:40|3591|3590.5|3591.5|3591|3591.5|3591|3591|3590.5|2062
1627032710000|2021-07-23 09:31:50|3592||3592||3592||3592||183
1627032720000|2021-07-23 09:32:00|3592.5|3591.5|3593|3592|3593|3592|3592|3591.5|2502
1627032730000|2021-07-23 09:32:10|3593.5|3592.5|3594|3593|3594|3593|3593.5|3592.5|0
1627032740000|2021-07-23 09:32:20|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|0
1627032750000|2021-07-23 09:32:30|3594|3593|3593.5|3593|3594.5|3593.5|3593.5|3593|990
1627032770000|2021-07-23 09:32:50|3593|3592.5|3593|3592|3593|3592.5|3593|3592|157
1627032780000|2021-07-23 09:33:00|3593.5|3592.5|3593|3592|3593.5|3592.5|3593|3592|13
1627032790000|2021-07-23 09:33:10|3592.5|3591.5|3592.5|3591|3592.5|3591.5|3591|3590|826
1627032800000|2021-07-23 09:33:20||3591.5||3591.5||3591.5||3591.5|0
1627032810000|2021-07-23 09:33:30|3592|3591|3592|3591.5|3592|3591.5|3592|3591|1058
1627032820000|2021-07-23 09:33:40|3591.5|3591|3592|3590.5|3592|3591|3591.5|3590.5|208
1627032830000|2021-07-23 09:33:50|3591.5|3591|3592|3591|3592|3591|3591.5|3591|0
1627032840000|2021-07-23 09:34:00|3592.5|3591.5|3593.5|3592.5|3593.5|3592.5|3592.5|3591.5|310
1627032850000|2021-07-23 09:34:10|3593|3593|3594|3593|3594|3593|3593|3593|13
1627032860000|2021-07-23 09:34:20|3593.5|3593.5|3594|3593.5|3594|3593.5|3593.5|3593.5|43
1627032870000|2021-07-23 09:34:30||3593||3593||3593||3593|343
1627032880000|2021-07-23 09:34:40||3593.5||3593.5||3593.5||3593.5|3227
1627032900000|2021-07-23 09:35:00|3594.5|3593|3594.5|3593.5|3594.5|3593.5|3594.5|3593|688
1627032920000|2021-07-23 09:35:20|3595|3594|3595.5|3594.5|3595.5|3594.5|3595|3594|248
1627032930000|2021-07-23 09:35:30|3595|3594|3594.5|3594|3595|3594|3594|3593.5|426
1627032940000|2021-07-23 09:35:40|3594|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593.5|135
1627032950000|2021-07-23 09:35:50|3595|3594|3594|3593.5|3595|3594|3594|3593.5|400
1627032960000|2021-07-23 09:36:00|3594.5|3594|3595|3594|3595|3594.5|3594.5|3594|3156
1627032970000|2021-07-23 09:36:10|3594.5|3593.5|3595|3594.5|3595.5|3594.5|3594.5|3593.5|917
1627032980000|2021-07-23 09:36:20|3595.5|3595|3597|3596|3597.5|3596|3595|3595|561
1627032990000|2021-07-23 09:36:30|3597.5|3596.5|3598|3597|3598.5|3597|3597.5|3596.5|451
1627033000000|2021-07-23 09:36:40|3598.5|3596.5|3597|3596.5|3598.5|3598|3597|3596.5|3846
1627033010000|2021-07-23 09:36:50|3597.5|3596|3597.5|3596|3597.5|3596.5|3597|3596|0
1627033020000|2021-07-23 09:37:00|3597|3596.5|3597|3596|3597|3596.5|3597|3596|1013
1627033040000|2021-07-23 09:37:20|3596.5|3595.5|3595.5|3595|3596.5|3595.5|3595.5|3595|891
1627033050000|2021-07-23 09:37:30|3595|3594.5|3595|3594|3595|3594.5|3595|3594|34
1627033060000|2021-07-23 09:37:40|3594.5|3593.5|3594|3593.5|3594.5|3593.5|3594|3593.5|240
1627033070000|2021-07-23 09:37:50|3593.5|3593|3592.5|3592|3593.5|3593|3592.5|3591.5|7
1627033080000|2021-07-23 09:38:00|3593||3593||3593||3593||355
1627033090000|2021-07-23 09:38:10|3592.5|3592.5|3593.5|3593|3593.5|3593|3592.5|3592|3398
1627033100000|2021-07-23 09:38:20|3594|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593|269
1627033110000|2021-07-23 09:38:30|3594|3593|3594|3593.5|3594|3593.5|3594|3593|0
1627033120000|2021-07-23 09:38:40|3593.5|3593|3593.5|3592.5|3594|3593.5|3593|3592|3364
1627033130000|2021-07-23 09:38:50|||||||||50
1627033140000|2021-07-23 09:39:00||3592||3592.5||3592.5||3592|0
1627033150000|2021-07-23 09:39:10||3593||3593||3593||3592.5|168
1627033160000|2021-07-23 09:39:20|3594|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593.5|221
1627033170000|2021-07-23 09:39:30|3594|3593|3594|3593|3594|3593|3594|3593|150
1627033180000|2021-07-23 09:39:40|3594.5|3594|3593|3592.5|3594.5|3594|3593|3592.5|3971
1627033190000|2021-07-23 09:39:50|3593.5|3592|3593|3592|3593.5|3592|3593|3592|672
1627033210000|2021-07-23 09:40:10|3592.5|3591.5|3592|3591|3592.5|3591.5|3592|3591|1300
1627033220000|2021-07-23 09:40:20|3592.5||3592.5||3592.5||3592.5||0
1627033230000|2021-07-23 09:40:30|3592||3592||3592.5||3592||0
1627033240000|2021-07-23 09:40:40|3591.5|3590.5|3591.5|3590.5|3591.5|3591|3591.5|3590.5|34
1627033260000|2021-07-23 09:41:00|3591|3590|3590.5|3589.5|3591|3590|3590|3589|815
1627033280000|2021-07-23 09:41:20|3591|3590|3591|3590|3591|3590.5|3590|3589|3879
1627033290000|2021-07-23 09:41:30|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|0
1627033300000|2021-07-23 09:41:40|3591|3590|3591.5|3590.5|3591.5|3590.5|3591|3590|13
1627033310000|2021-07-23 09:41:50|3591|3590|3590.5|3589.5|3591.5|3590.5|3590|3589|973
1627033330000|2021-07-23 09:42:10|3590|3589|3589.5|3589|3590|3589|3589.5|3589|17
1627033340000|2021-07-23 09:42:20|3590|3588.5|3590|3589|3590|3589.5|3589.5|3588.5|816
1627033350000|2021-07-23 09:42:30|3590.5|3589.5|3589.5|3588.5|3590.5|3589.5|3589.5|3588.5|430
1627033360000|2021-07-23 09:42:40|3589|3588|3590.5|3589.5|3590.5|3589.5|3589|3588|898
1627033390000|2021-07-23 09:43:10|3591|3590|3591.5|3590.5|3591.5|3590.5|3591|3590|279
1627033400000|2021-07-23 09:43:20|3592|3591|3591.5|3591|3592|3591|3591.5|3591|3000
1627033410000|2021-07-23 09:43:30|3592|3591.5|3592.5|3591.5|3592.5|3591.5|3592|3591.5|0
1627033420000|2021-07-23 09:43:40|3592|3591|3591.5|3590.5|3592|3591|3591|3590.5|194
1627033430000|2021-07-23 09:43:50|3591|3590|3590.5|3590|3591|3590|3590.5|3590|1476
1627033440000|2021-07-23 09:44:00|3591||3591||3591||3591||392
1627033450000|2021-07-23 09:44:10|3590.5|3589.5|3591|3589.5|3591|3589.5|3590|3589|220
1627033460000|2021-07-23 09:44:20|3591.5|3590|3591.5|3591|3591.5|3591|3591|3590|0
1627033470000|2021-07-23 09:44:30||3590.5||3590.5||3590.5||3590.5|165
1627033490000|2021-07-23 09:44:50|3591|3590|3590.5|3589.5|3591|3590|3590.5|3589.5|1099
1627033510000|2021-07-23 09:45:10|||||||||88
1627033520000|2021-07-23 09:45:20|3591|3590|3591|3590|3591|3590.5|3591|3590|776
1627033530000|2021-07-23 09:45:30|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|30
1627033550000|2021-07-23 09:45:50|3590|3589|3590|3589|3590|3589|3590|3589|315
1627033560000|2021-07-23 09:46:00|||||||||20
1627033570000|2021-07-23 09:46:10|3590.5|3589.5|3591|3590|3591|3590|3590.5|3589.5|474
1627033580000|2021-07-23 09:46:20|3591.5|3590.5|3592|3591|3592|3591|3591|3590.5|2257
1627033590000|2021-07-23 09:46:30|3592.5|3591.5|3592.5|3591|3592.5|3591.5|3592.5|3591|80
1627033600000|2021-07-23 09:46:40||3591.5||3592||3592||3591.5|13
1627033610000|2021-07-23 09:46:50|3592|3591.5|3592.5|3591.5|3592.5|3591.5|3592|3591.5|126
1627033620000|2021-07-23 09:47:00|3593|3592|3593.5|3592.5|3593.5|3592.5|3593|3592|342
1627033630000|2021-07-23 09:47:10|3594|3593|3594|3593|3594.5|3593|3593.5|3593|430
1627033640000|2021-07-23 09:47:20|3593.5||3593.5||3593.5||3593.5||0
1627033650000|2021-07-23 09:47:30|3593|3592.5|3593|3592|3593.5|3592.5|3592.5|3592|556
1627033670000|2021-07-23 09:47:50|3593.5|3592.5|3593|3592|3593.5|3592.5|3593|3592|148
1627033680000|2021-07-23 09:48:00|3593.5|3592.5|3593|3592|3593.5|3592.5|3593|3592|513
1627033690000|2021-07-23 09:48:10|3592.5||3593||3593||3592.5||63
1627033700000|2021-07-23 09:48:20|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|0
1627033710000|2021-07-23 09:48:30|3594|3593|3594.5|3593.5|3595|3594|3593.5|3593|919
1627033720000|2021-07-23 09:48:40|3594|3593|3594|3593|3594|3593|3593.5|3593|189
1627033730000|2021-07-23 09:48:50|3593.5|3592.5|3593.5|3593|3593.5|3593|3593|3592.5|113
1627033740000|2021-07-23 09:49:00|3594|3593.5|3595|3594.5|3595|3594.5|3594|3593.5|664
1627033750000|2021-07-23 09:49:10|3595.5|3595|3595.5|3594.5|3596|3595|3595|3594.5|279
1627033760000|2021-07-23 09:49:20|3596|3595|3595|3594|3596|3595|3594.5|3594|2472
1627033770000|2021-07-23 09:49:30|3595.5|3593.5|3595|3594|3595.5|3594|3595|3593.5|13
1627033780000|2021-07-23 09:49:40||3594.5||3594||3594.5||3594|3
1627033790000|2021-07-23 09:49:50|3594.5|3593.5|3594.5|3594|3594.5|3594|3593.5|3592.5|4124
1627033800000|2021-07-23 09:50:00|3594|3593.5|3593|3592|3594|3593.5|3592.5|3591.5|2225
1627033810000|2021-07-23 09:50:10|3592.5|3592.5|3594|3592.5|3594|3593|3592.5|3592.5|2857
1627033820000|2021-07-23 09:50:20|3593.5|3593|3594.5|3593|3594.5|3594|3593.5|3593|2612
1627033830000|2021-07-23 09:50:30|3594|3593.5|3593.5|3592.5|3594.5|3593.5|3593.5|3592.5|986
1627033840000|2021-07-23 09:50:40|3594|3593|3593.5|3592.5|3594|3593|3593.5|3592.5|4208
1627033850000|2021-07-23 09:50:50|3594|3593.5|3595|3594.5|3595|3594.5|3594|3593|2968
1627033860000|2021-07-23 09:51:00|3595.5|3594|3595|3594|3595.5|3594|3595|3594|783
1627033870000|2021-07-23 09:51:10|3594.5|3593.5|3595|3594|3595|3594.5|3594.5|3593.5|2734
1627033880000|2021-07-23 09:51:20|3594.5|3594.5|3597|3596.5|3597.5|3596.5|3594.5|3594.5|2158
1627033890000|2021-07-23 09:51:30|3596.5|3596|3595|3594.5|3596.5|3596|3594.5|3594|888
1627033900000|2021-07-23 09:51:40|3594.5|3594|3594|3593.5|3595.5|3595|3594|3593.5|3159
1627033910000|2021-07-23 09:51:50|3594.5|3594|3595.5|3595|3596|3595|3594.5|3593.5|2878
1627033920000|2021-07-23 09:52:00|3596|3594.5|3595.5|3594.5|3596|3595|3595|3594|1993
1627033930000|2021-07-23 09:52:10|3596|3595|3596|3595|3596.5|3596|3595.5|3595|2433
1627033940000|2021-07-23 09:52:20|3596.5|3595.5|3596.5|3596|3596.5|3596|3596|3595.5|1397
1627033950000|2021-07-23 09:52:30|3596|3595.5|3594|3593|3596|3595.5|3594|3593|4604
1627033960000|2021-07-23 09:52:40|3594.5|3593.5|3594.5|3594|3595|3594|3594|3593.5|2020
1627033970000|2021-07-23 09:52:50|3594|3593.5|3594.5|3593.5|3595.5|3594.5|3593|3592.5|3045
1627033980000|2021-07-23 09:53:00|3594|3594|3593.5|3592.5|3594|3594|3593|3592.5|3431
1627033990000|2021-07-23 09:53:10|3594|3593|3594|3593|3594.5|3594|3594|3592.5|1996
1627034000000|2021-07-23 09:53:20|3593.5|3592.5|3594.5|3593.5|3594.5|3593.5|3593|3592|2977
1627034010000|2021-07-23 09:53:30|3594|3594|3593|3592|3594|3594|3593|3592|2906
1627034020000|2021-07-23 09:53:40|3592.5|3591.5|3592|3591.5|3593|3592.5|3592|3591|2939
1627034030000|2021-07-23 09:53:50|3592.5|3592|3593|3592|3593|3592|3592.5|3592|2231
1627034040000|2021-07-23 09:54:00|3593.5|3592.5|3592|3591|3593.5|3592.5|3592|3591|1340
1627034050000|2021-07-23 09:54:10|3592.5|3591.5|3592|3591|3593|3592.5|3592|3591|2880
1627034060000|2021-07-23 09:54:20|3592.5|3591.5|3592|3591|3592.5|3591.5|3591.5|3590.5|3431
1627034070000|2021-07-23 09:54:30|3591.5|3591.5|3591|3590.5|3591.5|3591.5|3591|3590|2439
1627034080000|2021-07-23 09:54:40|3591.5|3590|3591.5|3590.5|3592|3591.5|3591|3590|3703
1627034090000|2021-07-23 09:54:50|3591|3590|3592.5|3591.5|3592.5|3591.5|3591|3590|3546
1627034100000|2021-07-23 09:55:00|3593|3592|3591.5|3590.5|3593.5|3592.5|3591.5|3590|3814
1627034110000|2021-07-23 09:55:10|3592|3591|3592|3591|3592|3591.5|3592|3590.5|3200
1627034120000|2021-07-23 09:55:20|3592.5|3591.5|3592.5|3591.5|3592.5|3592|3591.5|3590.5|5034
1627034130000|2021-07-23 09:55:30|3592|3592|3592|3591|3592|3592|3592|3591|959
1627034140000|2021-07-23 09:55:40|3591.5|3590.5|3591.5|3590.5|3592|3591.5|3591.5|3590.5|2578
1627034150000|2021-07-23 09:55:50|3592|3591|3591.5|3591|3592|3591|3591.5|3590|3235
1627034160000|2021-07-23 09:56:00|3592|3590.5|3592|3591|3592|3591.5|3591|3590|2303
1627034170000|2021-07-23 09:56:10|3592.5|3591.5|3592|3591|3593.5|3592.5|3591.5|3591|4389
1627034180000|2021-07-23 09:56:20|3592.5|3591.5|3593|3592|3593.5|3592.5|3592.5|3591|2763
1627034190000|2021-07-23 09:56:30|3592.5|3592.5|3593|3592|3593|3592.5|3592.5|3591.5|537
1627034200000|2021-07-23 09:56:40|3593.5|3592.5|3593|3592|3593.5|3592.5|3593|3592|1511
1627034210000|2021-07-23 09:56:50|3592.5|3591.5|3593|3592|3593|3592|3592.5|3591.5|1859
1627034220000|2021-07-23 09:57:00|3592.5|3592.5|3592.5|3591.5|3592.5|3592.5|3592.5|3591.5|2927
1627034230000|2021-07-23 09:57:10|3593|3592|3593.5|3592.5|3593.5|3592.5|3593|3591.5|1895
1627034240000|2021-07-23 09:57:20|3593|3592|3593|3592|3593.5|3592.5|3592.5|3591.5|3010
1627034250000|2021-07-23 09:57:30|3592.5|3592.5|3592|3591|3594.5|3594|3592|3591|6636
1627034260000|2021-07-23 09:57:40|3591.5|3591.5|3592|3591|3593|3592|3591.5|3591|1787
1627034270000|2021-07-23 09:57:50|3592.5|3591.5|3593|3592|3593|3592|3592.5|3591.5|1397
1627034280000|2021-07-23 09:58:00|3592.5|3592.5|3593|3592|3593.5|3592.5|3592.5|3591.5|1180
1627034290000|2021-07-23 09:58:10|3592.5|3591.5|3592.5|3591.5|3593|3592.5|3592.5|3591.5|3089
1627034300000|2021-07-23 09:58:20|3592|3591|3591.5|3590.5|3592|3591|3591.5|3590.5|2546
1627034310000|2021-07-23 09:58:30|3591|3591|3590.5|3589.5|3591|3591|3590.5|3589.5|5615
1627034320000|2021-07-23 09:58:40|3591|3590|3591|3590.5|3591|3590.5|3590.5|3589.5|1806
1627034330000|2021-07-23 09:58:50|3590.5|3590|3591|3590|3591|3590|3590.5|3589.5|2526
1627034340000|2021-07-23 09:59:00|3590.5|3590.5|3590|3589|3591|3590.5|3590|3589|1026
1627034350000|2021-07-23 09:59:10|3590.5|3589.5|3589.5|3588.5|3591|3590.5|3589.5|3588.5|2213
1627034360000|2021-07-23 09:59:20|3589|3588|3589.5|3588.5|3590|3589|3589|3588|2656
1627034370000|2021-07-23 09:59:30|3589|3589|3588.5|3587.5|3589|3589|3588.5|3587.5|1120
1627034380000|2021-07-23 09:59:40|3589|3588|3589|3588|3589.5|3589|3588.5|3587.5|2538
1627034390000|2021-07-23 09:59:50|3589.5|3588.5|3591|3590|3591|3590|3589.5|3588.5|6985
1627034400000|2021-07-23 10:00:00|3590.5|3590.5|3589.5|3588.5|3590.5|3590.5|3588.5|3587.5|11211
1627034410000|2021-07-23 10:00:10|3590|3589|3591|3590|3591|3590|3589.5|3589|612
1627034420000|2021-07-23 10:00:20|3590.5|3589.5|3591.5|3590|3591.5|3590|3590.5|3589.5|371
1627034430000|2021-07-23 10:00:30|3591||3591.5||3591.5||3591||0
1627034440000|2021-07-23 10:00:40|3591||3591||3591||3591||650
1627034450000|2021-07-23 10:00:50|3590|3589.5|3589.5|3589|3590|3589.5|3589.5|3588.5|333
1627034460000|2021-07-23 10:01:00|3590|3588.5|3589.5|3588.5|3590|3588.5|3589.5|3588.5|291
1627034470000|2021-07-23 10:01:10|3590|3589|3590|3589|3590.5|3589.5|3590|3589|383
1627034480000|2021-07-23 10:01:20|3589.5|3588.5|3589|3587.5|3589.5|3589|3589|3587.5|12
1627034490000|2021-07-23 10:01:30|3588.5|3588|3589|3588|3589|3588|3588.5|3587|166
1627034500000|2021-07-23 10:01:40|3589.5||3589||3589.5||3589||0
1627034510000|2021-07-23 10:01:50|3589.5|3589|3590|3589|3590|3589|3589.5|3589|55
1627034520000|2021-07-23 10:02:00|3590.5||3590||3590.5||3590||0
1627034530000|2021-07-23 10:02:10|3590.5|3589.5|3591|3590|3591.5|3590.5|3590.5|3589.5|193
1627034540000|2021-07-23 10:02:20|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591|3590.5|0
1627034550000|2021-07-23 10:02:30|3591|3590|3590.5|3589.5|3591|3590|3590.5|3589.5|254
1627034560000|2021-07-23 10:02:40|3591|3590|3591.5|3590.5|3591.5|3590.5|3591|3590|383
1627034570000|2021-07-23 10:02:50|3592|3590|3592.5|3591.5|3592.5|3591.5|3592|3590|0
1627034580000|2021-07-23 10:03:00|3592|3591|3592.5|3592|3592.5|3592|3591.5|3590.5|2246
1627034590000|2021-07-23 10:03:10|3593|3591.5|3593|3592|3593|3592|3593|3591.5|141
1627034610000|2021-07-23 10:03:30|3592.5|3591.5|3592|3591|3592.5|3591.5|3591.5|3591|2546
1627034620000|2021-07-23 10:03:40|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|173
1627034630000|2021-07-23 10:03:50|3592|3591|3592.5|3592|3592.5|3592|3591.5|3590.5|305
1627034640000|2021-07-23 10:04:00|3592|3591.5|3592|3591.5|3592|3591.5|3592|3591.5|229
1627034650000|2021-07-23 10:04:10|3592.5|3591|3591.5|3590.5|3592.5|3591|3591.5|3590.5|429
1627034660000|2021-07-23 10:04:20|||||||||100
1627034670000|2021-07-23 10:04:30|3591|3590|3591|3590.5|3591|3590.5|3591|3590|610
1627034680000|2021-07-23 10:04:40||3590||3590||3590||3590|800
1627034690000|2021-07-23 10:04:50|3591.5|3590.5|3591|3590|3591.5|3590.5|3590.5|3590|1135
1627034700000|2021-07-23 10:05:00|3590|3589.5|3590.5|3590|3590.5|3590|3590|3589|348
1627034720000|2021-07-23 10:05:20|3590|3589.5|3590|3589|3590.5|3589.5|3590|3589|121
1627034730000|2021-07-23 10:05:30|3590.5|3589.5|3590.5|3589|3590.5|3589.5|3590.5|3589|0
1627034740000|2021-07-23 10:05:40||3589.5||3589.5||3589.5||3589.5|9
1627034760000|2021-07-23 10:06:00|3590|3589|3589.5|3588.5|3590|3589.5|3589.5|3588.5|1003
1627034770000|2021-07-23 10:06:10|3588.5|3588|3588.5|3587.5|3588.5|3588|3588.5|3587.5|299
1627034780000|2021-07-23 10:06:20|3588||3588.5||3588.5||3588||32
1627034800000|2021-07-23 10:06:40|3589|3588|3589|3588|3589|3588.5|3589|3588|592
1627034810000|2021-07-23 10:06:50|||||||||13
1627034820000|2021-07-23 10:07:00|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|21
1627034830000|2021-07-23 10:07:10|3590|3589|3590|3589.5|3590|3589.5|3590|3589|161
1627034840000|2021-07-23 10:07:20||3589||3589||3589||3589|193
1627034860000|2021-07-23 10:07:40|3589.5|3588.5|3589.5|3588.5|3589.5|3589|3589|3588.5|954
1627034880000|2021-07-23 10:08:00|3590|3589|3590|3589.5|3590.5|3589.5|3590|3589|848
1627034890000|2021-07-23 10:08:10|3590.5||3590.5||3590.5||3590.5||0
1627034900000|2021-07-23 10:08:20|3590||3590||3590||3590||10
1627034910000|2021-07-23 10:08:30|3589.5|3589|3589.5|3589|3589.5|3589|3589.5|3589|217
1627034920000|2021-07-23 10:08:40|3589|3588.5|3588.5|3587.5|3589|3588.5|3588.5|3587.5|298
1627034930000|2021-07-23 10:08:50|3589|3588|3589|3588|3589|3588|3589|3588|323
1627034940000|2021-07-23 10:09:00|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|537
1627034950000|2021-07-23 10:09:10|3589||3589.5||3589.5||3589||225
1627034960000|2021-07-23 10:09:20|3589|3588|3588.5|3587.5|3589|3588|3587.5|3587|1530
1627034970000|2021-07-23 10:09:30|3588|3587|3587.5|3587|3588|3587|3587.5|3587|147
1627034980000|2021-07-23 10:09:40|3588||3588||3588||3588||47
1627034990000|2021-07-23 10:09:50|3587.5|3586.5|3586.5|3586|3587.5|3586.5|3586.5|3586|389
1627035000000|2021-07-23 10:10:00|3587||3587||3587||3587||615
1627035010000|2021-07-23 10:10:10|3587.5|3586.5|3588|3587|3588|3587|3587.5|3586.5|0
1627035020000|2021-07-23 10:10:20|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|0
1627035030000|2021-07-23 10:10:30|3588|3587.5|3588.5|3588|3588.5|3588|3588|3587.5|410
1627035040000|2021-07-23 10:10:40|3589|3588.5|3589.5|3588.5|3589.5|3588.5|3589|3588.5|244
1627035050000|2021-07-23 10:10:50||3589||3589||3589||3589|1
1627035060000|2021-07-23 10:11:00||3588.5||3588.5||3588.5||3588.5|0
1627035070000|2021-07-23 10:11:10|3590|3589|3590|3589|3590|3589|3590|3589|146
1627035080000|2021-07-23 10:11:20|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|0
1627035090000|2021-07-23 10:11:30|3591||3590.5||3591||3590||231
1627035100000|2021-07-23 10:11:40||3590||3589.5||3590||3589.5|0
1627035110000|2021-07-23 10:11:50|3591|3590|3590.5|3590|3591|3590|3590.5|3590|850
1627035120000|2021-07-23 10:12:00|3590|3589.5|3590.5|3589.5|3590.5|3589.5|3590|3589|545
1627035130000|2021-07-23 10:12:10|3590|3589|3588.5|3587.5|3590|3589|3588.5|3587.5|870
1627035140000|2021-07-23 10:12:20||3588||3588||3588||3588|0
1627035170000|2021-07-23 10:12:50|||||||||13
1627035180000|2021-07-23 10:13:00|3589|3588.5|3589.5|3588.5|3589.5|3588.5|3589|3588.5|594
1627035190000|2021-07-23 10:13:10|3589||3589||3589||3589||0
1627035210000|2021-07-23 10:13:30|3589.5|3589.5|3591|3590|3591|3590|3589.5|3589.5|2080
1627035220000|2021-07-23 10:13:40||3589.5||3590||3590||3589.5|135
1627035230000|2021-07-23 10:13:50|||||||||95
1627035250000|2021-07-23 10:14:10|3590.5|3589.5|3590|3589|3590.5|3589.5|3589.5|3588.5|930
1627035270000|2021-07-23 10:14:30|3590.5||3590||3590.5||3590||0
1627035280000|2021-07-23 10:14:40|3590.5|3589.5|3590|3589.5|3590.5|3589.5|3590|3589.5|32
1627035290000|2021-07-23 10:14:50|3590.5|3590|3591|3590|3591|3590|3590.5|3590|460
1627035300000|2021-07-23 10:15:00|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|1
1627035310000|2021-07-23 10:15:10|3591|3590|3591|3590|3591|3590|3590.5|3590|416
1627035320000|2021-07-23 10:15:20|3591.5|3590.5|3591|3590.5|3591.5|3590.5|3591|3590.5|0
1627035330000|2021-07-23 10:15:30|3590.5|3590|3590.5|3589.5|3590.5|3590|3590.5|3589.5|442
1627035340000|2021-07-23 10:15:40|3590|3589|3590|3589|3590|3589|3590|3589|0
1627035350000|2021-07-23 10:15:50|||||||||4
1627035370000|2021-07-23 10:16:10|||||||||100
1627035380000|2021-07-23 10:16:20||3589.5||3589.5||3589.5||3589.5|0
1627035410000|2021-07-23 10:16:50|3589.5|3589|3589.5|3589|3589.5|3589|3589.5|3589|463
1627035420000|2021-07-23 10:17:00|3589|3588.5|3589.5|3588.5|3589.5|3588.5|3589|3588.5|326
1627035430000|2021-07-23 10:17:10|3589|3588|3589|3588|3589.5|3588.5|3588.5|3588|320
1627035470000|2021-07-23 10:17:50|3589.5|3589|3589.5|3589|3589.5|3589|3589.5|3589|606
1627035480000|2021-07-23 10:18:00|||||||||70
1627035490000|2021-07-23 10:18:10|||||||||100
1627035500000|2021-07-23 10:18:20|3590|3589.5|3590.5|3589.5|3590.5|3589.5|3589.5|3589|6347
1627035520000|2021-07-23 10:18:40|3589.5|3589|3589|3588|3589.5|3589|3589|3588|238
1627035550000|2021-07-23 10:19:10|3589.5|3588.5|3590|3589|3590|3589|3589.5|3588.5|254
1627035580000|2021-07-23 10:19:40|||||||||30
1627035600000|2021-07-23 10:20:00|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|223
1627035610000|2021-07-23 10:20:10|3588.5|3589|3588.5|3588|3589|3589|3588.5|3588|384
1627035620000|2021-07-23 10:20:20|3589|3588.5|3589|3588|3589|3588.5|3588.5|3588|61
1627035660000|2021-07-23 10:21:00|3589.5|3588.5|3590|3589|3590|3589|3589|3588.5|263
1627035690000|2021-07-23 10:21:30|3589.5||3590||3590||3589.5||0
1627035700000|2021-07-23 10:21:40||3589.5||3589.5||3589.5||3589.5|5
1627035710000|2021-07-23 10:21:50|3590.5||3590.5||3590.5||3590.5||440
1627035720000|2021-07-23 10:22:00|3590||3590.5||3590.5||3590||13
1627035760000|2021-07-23 10:22:40|3591|3590|3591|3590|3591|3590|3591|3590|61
1627035790000|2021-07-23 10:23:10|3591.5|3590.5|3591|3590.5|3591.5|3590.5|3591|3590.5|100
1627035800000|2021-07-23 10:23:20|3591.5||3591.5||3591.5||3591||24
1627035840000|2021-07-23 10:24:00|||||||||1
1627035850000|2021-07-23 10:24:10|3592|3591|3590.5|3589.5|3592|3591|3590.5|3589.5|756
1627035860000|2021-07-23 10:24:20|3591|3590|3590.5|3589.5|3591|3590|3590.5|3589.5|2000
1627035870000|2021-07-23 10:24:30||3590||3590||3590||3590|0
1627035880000|2021-07-23 10:24:40|3591|3589.5|3591|3590|3591.5|3590|3591|3589.5|156
1627035910000|2021-07-23 10:25:10|3590.5|3590.5|3592.5|3591.5|3592.5|3591.5|3590.5|3590.5|263
1627035930000|2021-07-23 10:25:30|3592||3592||3592||3592||0
1627035940000|2021-07-23 10:25:40|3592.5||3592.5||3592.5||3592.5||463
1627035950000|2021-07-23 10:25:50|3593|3592|3593|3592|3593|3592.5|3593|3592|0
1627035960000|2021-07-23 10:26:00|3593.5|3592.5|3593|3592|3593.5|3592.5|3593|3592|266
1627035970000|2021-07-23 10:26:10|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|231
1627035990000|2021-07-23 10:26:30|3593|3592|3592.5|3591.5|3593|3592.5|3592.5|3591.5|474
1627036000000|2021-07-23 10:26:40|3592||3592||3592||3592||0
1627036010000|2021-07-23 10:26:50|3591.5|3591|3591.5|3591|3592|3591.5|3591.5|3591|412
1627036020000|2021-07-23 10:27:00|3592|3590.5|3591.5|3590.5|3592|3590.5|3591.5|3590.5|151
1627036050000|2021-07-23 10:27:30|3591|3590|3591.5|3590.5|3591.5|3590.5|3591|3590|1733
1627036080000|2021-07-23 10:28:00|3591|3590|3591|3590|3591|3590|3590.5|3590|828
1627036120000|2021-07-23 10:28:40|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|3590|3589.5|377
1627036130000|2021-07-23 10:28:50|3590|3589|3590|3589|3590|3589|3590|3589|0
1627036140000|2021-07-23 10:29:00|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|0
1627036150000|2021-07-23 10:29:10|3590|3589|3590.5|3589.5|3591|3590|3590|3589|1894
1627036160000|2021-07-23 10:29:20|3591|3590|3591|3590|3591|3590|3591|3590|2850
1627036170000|2021-07-23 10:29:30|||||||||19
1627036180000|2021-07-23 10:29:40|3590.5|3589.5|3590|3589|3590.5|3589.5|3590|3589|171
1627036190000|2021-07-23 10:29:50|3590.5|3588.5|3590|3589|3590.5|3589.5|3590|3588.5|530
1627036200000|2021-07-23 10:30:00|3589.5|3588.5|3590|3589|3590|3589|3589.5|3588.5|450
1627036210000|2021-07-23 10:30:10|3589.5|3589.5|3589.5|3588.5|3589.5|3589.5|3589.5|3588.5|0
1627036230000|2021-07-23 10:30:30|3590|3589.5|3590.5|3589.5|3590.5|3589.5|3590|3589.5|250
1627036240000|2021-07-23 10:30:40|3591|3590|3591|3590|3591|3590|3591|3590|0
1627036250000|2021-07-23 10:30:50|3591.5|3590.5|3591|3590|3591.5|3590.5|3591|3590|544
1627036260000|2021-07-23 10:31:00|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|141
1627036270000|2021-07-23 10:31:10||3589||3589.5||3589.5||3589|13
1627036280000|2021-07-23 10:31:20|3590|3590|3590|3589|3590|3590|3589.5|3589|57
1627036290000|2021-07-23 10:31:30|3590.5|3589.5|3591|3590|3591|3590|3590.5|3589.5|165
1627036320000|2021-07-23 10:32:00|3590.5|3589.5|3591|3590.5|3591|3590.5|3590|3589|469
1627036330000|2021-07-23 10:32:10||3590||3590||3590||3590|0
1627036340000|2021-07-23 10:32:20||3590.5||3590.5||3590.5||3590.5|1
1627036350000|2021-07-23 10:32:30|3590.5|3590|3591|3590|3591|3590|3590.5|3590|645
1627036360000|2021-07-23 10:32:40||3590.5||3590.5||3590.5||3590.5|5
1627036370000|2021-07-23 10:32:50||3590||3590||3590.5||3590|39
1627036380000|2021-07-23 10:33:00|3591.5|3590.5|3592.5|3591.5|3592.5|3591.5|3591|3590.5|518
1627036390000|2021-07-23 10:33:10|3593|3592|3593|3592|3593.5|3592.5|3593|3592|0
1627036400000|2021-07-23 10:33:20|3592.5|3591.5|3592|3591.5|3592.5|3591.5|3592|3591.5|186
1627036410000|2021-07-23 10:33:30|3592.5|3592|3593|3592|3593|3592|3592.5|3591.5|202
1627036420000|2021-07-23 10:33:40|3592.5|3591.5|3592.5|3592|3592.5|3592|3592.5|3591.5|158
1627036430000|2021-07-23 10:33:50||3591.5||3591.5||3591.5||3591.5|0
1627036450000|2021-07-23 10:34:10|3593|3592|3593.5|3592.5|3593.5|3592.5|3593|3592|304
1627036460000|2021-07-23 10:34:20|3593|3593|3592.5|3592|3593.5|3593|3592.5|3592|932
1627036470000|2021-07-23 10:34:30|3593|3592.5|3593.5|3592.5|3593.5|3592.5|3593|3592.5|0
1627036480000|2021-07-23 10:34:40|3594|3593|3593.5|3593|3594|3593|3593.5|3593|0
1627036490000|2021-07-23 10:34:50|3593|3592.5|3593|3592.5|3593|3592.5|3593|3592.5|171
1627036500000|2021-07-23 10:35:00|3593.5||3593.5||3593.5||3593.5||149
1627036520000|2021-07-23 10:35:20|3593|3592|3593|3592|3593|3592|3593|3592|498
1627036530000|2021-07-23 10:35:30|3592.5||3592.5||3592.5||3592.5||0
1627036550000|2021-07-23 10:35:50||3591.5||3591.5||3591.5||3591.5|0
1627036560000|2021-07-23 10:36:00|3593|3592|3593|3592|3593|3592|3593|3592|486
1627036580000|2021-07-23 10:36:20|3592.5||3593||3593||3592.5||0
1627036590000|2021-07-23 10:36:30|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|0
1627036620000|2021-07-23 10:37:00||3592||3591.5||3592||3591.5|119
1627036630000|2021-07-23 10:37:10|3592|3592|3592.5|3591.5|3592.5|3592|3592|3591.5|325
1627036670000|2021-07-23 10:37:50||3592||3592||3592||3592|0
1627036680000|2021-07-23 10:38:00|3593|3592.5|3592|3591.5|3593|3592.5|3592|3591.5|653
1627036690000|2021-07-23 10:38:10|3591.5|3591|3591.5|3591|3591.5|3591|3591.5|3591|169
1627036700000|2021-07-23 10:38:20||3590.5||3591||3591||3590.5|15
1627036720000|2021-07-23 10:38:40|3591|3590.5|3591.5|3590.5|3591.5|3591|3591|3590.5|216
1627036730000|2021-07-23 10:38:50|3591|3590|3590.5|3590|3591|3590|3590.5|3590|626
1627036740000|2021-07-23 10:39:00|3591|3590.5|3591.5|3590.5|3591.5|3590.5|3590.5|3590|1395
1627036790000|2021-07-23 10:39:50|||||||||16
1627036830000|2021-07-23 10:40:30|3591|3590|3590.5|3589.5|3591.5|3590.5|3589.5|3589|11077
1627036840000|2021-07-23 10:40:40|3591||3590.5||3591||3590.5||0
1627036860000|2021-07-23 10:41:00|3590|3589|3590|3589|3590.5|3589|3590|3589|586
1627036870000|2021-07-23 10:41:10||3588.5||3589||3589||3588.5|11
1627036880000|2021-07-23 10:41:20|3589.5|3588.5|3590|3589.5|3590|3589.5|3589.5|3588.5|723
1627036900000|2021-07-23 10:41:40|3590.5|3591|3592|3591|3592|3591|3590.5|3591|1831
1627036920000|2021-07-23 10:42:00|3591.5|3591.5|3591.5|3591|3591.5|3591.5|3591.5|3591|486
1627036930000|2021-07-23 10:42:10|3591|3590.5|3590.5|3589.5|3591|3590.5|3590.5|3589.5|5967
1627036970000|2021-07-23 10:42:50|3591|3590|3591|3590|3591|3590.5|3591|3590|479
1627037000000|2021-07-23 10:43:20|3590.5|3589.5|3591|3590|3591|3590|3590.5|3589.5|0
1627037030000|2021-07-23 10:43:50|3590.5|3590.5|3591|3590|3591|3590.5|3590.5|3590|210
1627037040000|2021-07-23 10:44:00|3591.5|3590.5|3592|3591.5|3592|3591.5|3591|3590.5|1083
1627037050000|2021-07-23 10:44:10||3591||3591.5||3591.5||3591|0
1627037060000|2021-07-23 10:44:20|3592.5|3592|3592.5|3591.5|3592.5|3592|3592.5|3591.5|189
1627037100000|2021-07-23 10:45:00|3592|3591|3591|3590.5|3592|3591|3591|3590.5|165
1627037120000|2021-07-23 10:45:20|3590.5|3590|3590.5|3590|3590.5|3590|3590.5|3590|75
1627037140000|2021-07-23 10:45:40|||||||||1113
1627037150000|2021-07-23 10:45:50|3591||3591||3591||3591||164
1627037160000|2021-07-23 10:46:00||3590.5||3590||3590.5||3590|167
1627037170000|2021-07-23 10:46:10|3591.5|3591|3592|3591|3592.5|3591.5|3591.5|3590.5|2130
1627037180000|2021-07-23 10:46:20|3592.5|3591.5|3592|3591.5|3592.5|3591.5|3592|3591|345
1627037190000|2021-07-23 10:46:30|3591.5|3591|3592|3591|3592|3591|3591.5|3591|209
1627037200000|2021-07-23 10:46:40|3591.5|3590.5|3591|3590.5|3591.5|3590.5|3591|3590.5|206
1627037210000|2021-07-23 10:46:50||3590||3590||3590.5||3590|38
1627037220000|2021-07-23 10:47:00||3590.5||3590.5||3590.5||3590.5|3
1627037230000|2021-07-23 10:47:10|3591.5|3591|3591|3590.5|3591.5|3591|3591|3590|209
1627037250000|2021-07-23 10:47:30||3590||3590||3590||3590|93
1627037260000|2021-07-23 10:47:40|3590.5|3589.5|3590|3589.5|3590.5|3589.5|3590|3589|430
1627037270000|2021-07-23 10:47:50|3590.5|3590|3590.5|3590|3590.5|3590|3590.5|3590|468
1627037280000|2021-07-23 10:48:00|3591||3591||3591||3591||190
1627037290000|2021-07-23 10:48:10|3590.5||3590.5||3590.5||3590.5||0
1627037300000|2021-07-23 10:48:20|3591|3590.5|3591|3590|3591|3590.5|3591|3590|291
1627037310000|2021-07-23 10:48:30|3591.5|3590.5|3591.5|3591|3592|3591|3591|3590.5|811
1627037320000|2021-07-23 10:48:40||3590.5||3590.5||3590.5||3590.5|110
1627037330000|2021-07-23 10:48:50|3591||3591||3591||3591||0
1627037340000|2021-07-23 10:49:00|3591.5|3591|3591.5|3591|3591.5|3591|3591.5|3591|211
1627037350000|2021-07-23 10:49:10|3592||3592||3592||3592||0
1627037360000|2021-07-23 10:49:20|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|0
1627037370000|2021-07-23 10:49:30||3592||3591.5||3592||3591.5|94
1627037380000|2021-07-23 10:49:40|3592||3592||3592||3592||0
1627037400000|2021-07-23 10:50:00|3592.5|3592|3592.5|3591.5|3593|3592.5|3592|3591.5|1762
1627037410000|2021-07-23 10:50:10|3593|3592|3593|3592|3593|3592|3592.5|3591.5|0
1627037430000|2021-07-23 10:50:30|3592.5||3592.5||3592.5||3592.5||0
1627037440000|2021-07-23 10:50:40|3593|3592.5|3593.5|3592.5|3593.5|3592.5|3593|3592.5|127
1627037450000|2021-07-23 10:50:50|3594|3593|3594|3593|3594|3593|3594|3593|0
1627037460000|2021-07-23 10:51:00|3593.5|3593.5|3593.5|3592.5|3593.5|3593.5|3593.5|3592.5|452
1627037470000|2021-07-23 10:51:10|3593|3592|3593|3592|3593.5|3592.5|3592.5|3592|855
1627037490000|2021-07-23 10:51:30|3592.5|3591.5|3592.5|3592|3592.5|3592|3592.5|3591.5|0
1627037500000|2021-07-23 10:51:40|3593|3592.5|3593|3592|3593|3592.5|3593|3592|547
1627037510000|2021-07-23 10:51:50|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|364
1627037520000|2021-07-23 10:52:00|3593|3592|3593|3592|3593.5|3592.5|3593|3592|0
1627037530000|2021-07-23 10:52:10|3593.5|3592.5|3593|3592|3593.5|3592.5|3593|3592|365
1627037540000|2021-07-23 10:52:20|3593.5|3592.5|3594|3593|3594|3593|3593.5|3592.5|0
1627037550000|2021-07-23 10:52:30|3593.5|3593.5|3593.5|3592.5|3593.5|3593.5|3593.5|3592.5|523
1627037610000|2021-07-23 10:53:30|3593|3592|3592.5|3591.5|3593|3592|3592.5|3591.5|170
1627037620000|2021-07-23 10:53:40|3592||3592||3592||3592||0
1627037630000|2021-07-23 10:53:50|3591.5|3591|3591.5|3591|3591.5|3591|3591.5|3591|46
1627037640000|2021-07-23 10:54:00|3592|3591.5|3592|3591.5|3592|3591.5|3592|3591.5|34
1627037650000|2021-07-23 10:54:10|3592.5|3592|3592.5|3592|3592.5|3592|3592|3592|770
1627037660000|2021-07-23 10:54:20|3593||3593||3593||3592.5||85
1627037680000|2021-07-23 10:54:40||3592.5||3592.5||3592.5||3592.5|0
1627037690000|2021-07-23 10:54:50||3592||3592||3592||3592|329
1627037700000|2021-07-23 10:55:00|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|321
1627037710000|2021-07-23 10:55:10||3592||3591.5||3592||3591.5|93
1627037770000|2021-07-23 10:56:10||3592||3592||3592||3592|0
1627037780000|2021-07-23 10:56:20|3592|3591.5|3592.5|3591.5|3592.5|3591.5|3592|3591.5|64
1627037790000|2021-07-23 10:56:30|3593|3592|3593|3592|3593|3592|3592.5|3592|1030
1627037800000|2021-07-23 10:56:40|3593.5|3592.5|3593|3592.5|3593.5|3592.5|3593|3592.5|0
1627037810000|2021-07-23 10:56:50|||||||||267
1627037840000|2021-07-23 10:57:20|3592.5|3592|3592|3591|3592.5|3592.5|3592|3591|1007
1627037850000|2021-07-23 10:57:30|3591.5|3590.5|3592|3591|3592|3591|3591.5|3590.5|619
1627037860000|2021-07-23 10:57:40|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|0
1627037880000|2021-07-23 10:58:00|3592|3591|3593|3592|3593|3592|3592|3591|2059
1627037890000|2021-07-23 10:58:10|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593|3592.5|1338
1627037910000|2021-07-23 10:58:30|3593|3592|3593|3592|3593|3592|3592.5|3592|585
1627037970000|2021-07-23 10:59:30|3593.5|3592.5|3593|3592|3594|3593|3593|3592|1283
1627038000000|2021-07-23 11:00:00|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592|3591.5|480
1627038010000|2021-07-23 11:00:10|3593|3592|3592.5|3591.5|3593|3592|3592.5|3591.5|0
1627038060000|2021-07-23 11:01:00|3592||3592||3592||3592||0
1627038070000|2021-07-23 11:01:10|3592.5||3592.5||3592.5||3592.5||100
1627038080000|2021-07-23 11:01:20|||||||||15
1627038100000|2021-07-23 11:01:40|3592|3591|3592|3591|3592|3591|3592|3591|0
1627038110000|2021-07-23 11:01:50||3591.5||3591||3591.5||3591|43
1627038120000|2021-07-23 11:02:00|3592.5|3591.5|3591|3590|3592.5|3591.5|3591|3590|835
1627038140000|2021-07-23 11:02:20|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|733
1627038150000|2021-07-23 11:02:30|||||||||180
1627038160000|2021-07-23 11:02:40|3591|3590|3591|3590|3591|3590|3591|3590|919
1627038170000|2021-07-23 11:02:50||3589.5||3590||3590.5||3589.5|0
1627038180000|2021-07-23 11:03:00|3590.5|3589.5|3590|3589|3590.5|3589.5|3590|3589|150
1627038210000|2021-07-23 11:03:30|3591|3589.5|3590.5|3589.5|3591|3590.5|3590.5|3589.5|3553
1627038230000|2021-07-23 11:03:50|||||||||27
1627038240000|2021-07-23 11:04:00|3590|3589|3590|3589|3590|3589|3589.5|3589|198
1627038260000|2021-07-23 11:04:20|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|475
1627038270000|2021-07-23 11:04:30||3590||3590||3590||3590|0
1627038280000|2021-07-23 11:04:40|3591|3590.5|3590.5|3590|3591|3590.5|3590.5|3590|846
1627038290000|2021-07-23 11:04:50|3590|3589.5|3590|3589|3590|3589.5|3589.5|3589|5573
1627038300000|2021-07-23 11:05:00|3589.5|3589.5|3589|3588|3589.5|3589.5|3589|3588|1087
1627038320000|2021-07-23 11:05:20||3588.5||3588||3588.5||3588|65
1627038330000|2021-07-23 11:05:30||3588.5||3588.5||3588.5||3588.5|0
1627038350000|2021-07-23 11:05:50|3589.5|3589|3590|3589|3590|3589|3589|3589|1310
1627038370000|2021-07-23 11:06:10|||||||||50
1627038390000|2021-07-23 11:06:30|3589.5|3589.5|3590|3589|3590|3589.5|3589.5|3589|100
1627038420000|2021-07-23 11:07:00|3589.5|3588.5|3588.5|3588|3589.5|3588.5|3588.5|3588|1559
1627038440000|2021-07-23 11:07:20|3589|3588.5|3589|3588.5|3589|3588.5|3588.5|3588.5|963
1627038450000|2021-07-23 11:07:30|3589.5|3589|3589.5|3589|3589.5|3589|3589.5|3589|371
1627038460000|2021-07-23 11:07:40||3588.5||3588.5||3588.5||3588.5|182
1627038470000|2021-07-23 11:07:50|3589|3588|3588.5|3587.5|3589|3588|3588.5|3587.5|172
1627038480000|2021-07-23 11:08:00|3588|3587|3588|3587|3588.5|3587.5|3587.5|3587|1906
1627038490000|2021-07-23 11:08:10|3587.5|3586.5|3586|3585|3587.5|3586.5|3585.5|3585|4405
1627038500000|2021-07-23 11:08:20|3585.5||3585.5||3585.5||3585.5||1746
1627038510000|2021-07-23 11:08:30|3586|3585.5|3586|3585|3586|3585.5|3585.5|3585|1243
1627038520000|2021-07-23 11:08:40||3585.5||3585||3585.5||3585|0
1627038540000|2021-07-23 11:09:00|3586.5|3585.5|3587|3586|3587|3586.5|3586|3585.5|5016
1627038550000|2021-07-23 11:09:10|||||||||6
1627038560000|2021-07-23 11:09:20|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|3586|3585|1931
1627038570000|2021-07-23 11:09:30||3586||3586||3586||3586|0
1627038580000|2021-07-23 11:09:40|3587||3587||3587||3587||422
1627038590000|2021-07-23 11:09:50|3587.5|3586.5|3587|3586.5|3587.5|3586.5|3587|3586.5|1294
1627038600000|2021-07-23 11:10:00|3587.5|3587|3588|3587|3588|3587|3587|3587|1514
1627038620000|2021-07-23 11:10:20||3587.5||3587||3587.5||3587|202
1627038630000|2021-07-23 11:10:30|3587.5|3586.5|3588|3587|3588|3587|3587.5|3586.5|762
1627038670000|2021-07-23 11:11:10||3587.5||3587||3587.5||3587|176
1627038690000|2021-07-23 11:11:30|3587.5|3586.5|3587|3586|3587.5|3586.5|3587|3586|786
1627038700000|2021-07-23 11:11:40|3586.5|3586.5|3586.5|3585.5|3586.5|3586.5|3586.5|3585.5|672
1627038710000|2021-07-23 11:11:50||3586||3586||3586||3586|0
1627038720000|2021-07-23 11:12:00|3587|3585.5|3587|3586|3587|3586.5|3587|3585.5|1059
1627038740000|2021-07-23 11:12:20||3586.5||3586.5||3586.5||3586.5|301
1627038750000|2021-07-23 11:12:30||3586||3586||3586||3586|100
1627038760000|2021-07-23 11:12:40|3587.5|3586.5|3587.5|3586.5|3588|3586.5|3587.5|3586.5|624
1627038770000|2021-07-23 11:12:50|||||||||101
1627038780000|2021-07-23 11:13:00|3587|3586|3587|3585.5|3587|3586|3586.5|3585.5|209
1627038790000|2021-07-23 11:13:10|3586.5||3586.5||3586.5||3586.5||0
1627038810000|2021-07-23 11:13:30|3586|3585|3585.5|3584.5|3586|3585|3585.5|3584.5|605
1627038830000|2021-07-23 11:13:50|3585|3584|3584.5|3583.5|3585|3584|3584.5|3583.5|269
1627038840000|2021-07-23 11:14:00|3584|3583|3584|3583|3584|3583|3583|3582.5|1285
1627038870000|2021-07-23 11:14:30|3584.5|3583.5|3585|3584|3585|3584|3584.5|3583.5|258
1627038880000|2021-07-23 11:14:40|||||||||3
1627038920000|2021-07-23 11:15:20|3584.5|3583.5|3583.5|3582.5|3584.5|3583.5|3583.5|3582.5|386
1627038930000|2021-07-23 11:15:30|3584||3583.5||3584||3583.5||0
1627038940000|2021-07-23 11:15:40|3584|3583|3583.5|3583|3584|3583|3583.5|3583|0
1627038950000|2021-07-23 11:15:50|3584|3582.5|3583.5|3583|3584|3583|3583.5|3582.5|34
1627038960000|2021-07-23 11:16:00|3584|3582.5|3584|3583|3584|3583|3584|3582.5|398
1627038970000|2021-07-23 11:16:10|3583.5|3582.5|3583|3582.5|3583.5|3582.5|3583|3582.5|264
1627038980000|2021-07-23 11:16:20|||||||||13
1627038990000|2021-07-23 11:16:30|3583.5|3582|3583|3582|3583.5|3582.5|3583|3582|753
1627039000000|2021-07-23 11:16:40|||||||||225
1627039010000|2021-07-23 11:16:50|3583.5|3582.5|3583.5|3583|3583.5|3583|3583.5|3582.5|568
1627039020000|2021-07-23 11:17:00|3583|3582.5|3583.5|3582.5|3583.5|3582.5|3583|3582.5|942
1627039030000|2021-07-23 11:17:10|3583|3582|3583|3582|3583|3582|3583|3582|0
1627039040000|2021-07-23 11:17:20|3583.5|3582.5|3583|3582.5|3583.5|3582.5|3583|3582.5|13
1627039050000|2021-07-23 11:17:30||3582||3582||3582||3582|213
1627039080000|2021-07-23 11:18:00|3583.5|3582.5|3584|3583|3584|3583|3583|3582.5|1722
1627039090000|2021-07-23 11:18:10|3584.5|3583.5|3584.5|3583.5|3585|3584|3584|3583|1614
1627039110000|2021-07-23 11:18:30||3583||3583.5||3583.5||3583|0
1627039130000|2021-07-23 11:18:50|||||||||87
1627039180000|2021-07-23 11:19:40||3583||3583.5||3583.5||3583|255
1627039190000|2021-07-23 11:19:50|||||||||21
1627039220000|2021-07-23 11:20:20|3584|3583|3583.5|3583|3584|3583|3583.5|3582.5|33
1627039250000|2021-07-23 11:20:50|3583|3582.5|3582.5|3582|3583|3582.5|3582.5|3582|3
1627039260000|2021-07-23 11:21:00|3583|3582.5|3583|3582|3583|3582.5|3582.5|3582|506
1627039280000|2021-07-23 11:21:20||3582.5||3582.5||3582.5||3582.5|0
1627039290000|2021-07-23 11:21:30|3583.5|3583|3583.5|3582.5|3583.5|3583|3583.5|3582.5|318
1627039320000|2021-07-23 11:22:00|3584|3583.5|3584|3583.5|3584|3583.5|3584|3583.5|1395
1627039330000|2021-07-23 11:22:10|3584.5|3584|3584.5|3584|3585|3584|3584.5|3584|656
1627039340000|2021-07-23 11:22:20|3585|3584.5|3585.5|3584.5|3585.5|3584.5|3585|3584.5|249
1627039350000|2021-07-23 11:22:30|3586|3585|3585|3584.5|3586|3585|3585|3584.5|203
1627039360000|2021-07-23 11:22:40|3585.5|3585|3586|3585|3586|3585|3585.5|3585|32
1627039370000|2021-07-23 11:22:50|3585.5|3584.5|3584.5|3584|3585.5|3584.5|3584.5|3584|98
1627039380000|2021-07-23 11:23:00|3585|3584.5|3584|3583|3585.5|3584.5|3584|3583|1752
1627039390000|2021-07-23 11:23:10|||||||||2
1627039410000|2021-07-23 11:23:30|3583|3582.5|3583.5|3582.5|3584|3582.5|3583|3582.5|712
1627039430000|2021-07-23 11:23:50|3584|3583|3584|3583|3584|3583.5|3583.5|3583|615
1627039440000|2021-07-23 11:24:00||3583.5||3583||3583.5||3583|0
1627039450000|2021-07-23 11:24:10|3583.5|3582.5|3583|3582.5|3583.5|3582.5|3583|3582.5|79
1627039460000|2021-07-23 11:24:20||3582||3582||3582||3582|52
1627039480000|2021-07-23 11:24:40|3582.5|3581.5|3582|3581.5|3582.5|3581.5|3582|3581.5|1019
1627039500000|2021-07-23 11:25:00||3581||3581||3581||3581|0
1627039510000|2021-07-23 11:25:10|3582.5|3581.5|3583|3582.5|3583|3582.5|3582.5|3581.5|989
1627039520000|2021-07-23 11:25:20||3582||3582||3582||3582|572
1627039530000|2021-07-23 11:25:30|||||||||160
1627039550000|2021-07-23 11:25:50|3583.5|3583|3582.5|3582|3583.5|3583|3582.5|3582|3000
1627039560000|2021-07-23 11:26:00|3583|3581.5|3582.5|3581.5|3583|3582|3582.5|3581.5|699
1627039570000|2021-07-23 11:26:10||3582||3582||3582||3582|207
1627039580000|2021-07-23 11:26:20|3582|3581.5|3582.5|3581.5|3582.5|3581.5|3582|3581.5|342
1627039600000|2021-07-23 11:26:40|3582|3581|3582|3581|3582|3581|3582|3581|889
1627039610000|2021-07-23 11:26:50|3582.5|3581.5|3583|3582.5|3583.5|3582.5|3582|3581.5|2507
1627039620000|2021-07-23 11:27:00||3582||3582||3582||3582|472
1627039640000|2021-07-23 11:27:20|3583.5|3582.5|3583.5|3583|3583.5|3583|3583.5|3582.5|776
1627039660000|2021-07-23 11:27:40|||||||||10
1627039670000|2021-07-23 11:27:50|3583|3582.5|3583|3582.5|3583|3582.5|3583|3582.5|168
1627039680000|2021-07-23 11:28:00|3583.5|3582|3583|3582|3583.5|3582|3583|3582|394
1627039720000|2021-07-23 11:28:40|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|1122
1627039730000|2021-07-23 11:28:50|||||||||311
1627039740000|2021-07-23 11:29:00|3582|3581|3581.5|3581|3582|3581|3581.5|3581|518
1627039750000|2021-07-23 11:29:10|3581|3580.5|3582|3581|3582|3581.5|3581|3580.5|2234
1627039760000|2021-07-23 11:29:20|3581.5|3580.5|3581.5|3581|3581.5|3581|3581.5|3580.5|123
1627039770000|2021-07-23 11:29:30|3582|3581.5|3582|3581.5|3582|3581.5|3581.5|3581|409
1627039790000|2021-07-23 11:29:50|3581.5|3581|3581.5|3581|3582|3581|3581.5|3581|143
1627039800000|2021-07-23 11:30:00|3582||3582||3582||3582||26
1627039820000|2021-07-23 11:30:20|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|1669
1627039830000|2021-07-23 11:30:30|3583|3582|3583|3582|3583|3582|3583|3582|285
1627039840000|2021-07-23 11:30:40|3582.5||3582.5||3582.5||3582.5||0
1627039850000|2021-07-23 11:30:50|3583|3582.5|3585|3583.5|3585|3584|3583|3582.5|888
1627039860000|2021-07-23 11:31:00||3584||3584||3584||3584|0
1627039890000|2021-07-23 11:31:30|||||||||6
1627039900000|2021-07-23 11:31:40|3584.5|3583.5|3584.5|3583.5|3585|3584.5|3584.5|3583.5|1137
1627039910000|2021-07-23 11:31:50|3585|3584|3584.5|3584|3585|3584|3584.5|3584|0
1627039920000|2021-07-23 11:32:00|||||||||13
1627039930000|2021-07-23 11:32:10|3585|3584.5|3585|3584.5|3585|3584.5|3585|3584.5|840
1627039940000|2021-07-23 11:32:20|||||||||2
1627039950000|2021-07-23 11:32:30|3584.5|3584|3584|3583.5|3584.5|3584|3584|3583.5|324
1627039960000|2021-07-23 11:32:40|3583.5|3583|3584|3583|3584|3583|3583.5|3583|425
1627039970000|2021-07-23 11:32:50|3584.5|3583.5|3584.5|3583.5|3584.5|3584|3584.5|3583.5|376
1627039980000|2021-07-23 11:33:00|3584||3584.5||3584.5||3584||0
1627040000000|2021-07-23 11:33:20|3584|3583|3584|3583|3584|3583|3583.5|3583|140
1627040010000|2021-07-23 11:33:30||3583.5||3583||3583.5||3583|231
1627040020000|2021-07-23 11:33:40|3584.5|3583.5|3584.5|3583.5|3584.5|3583.5|3584.5|3583.5|34
1627040030000|2021-07-23 11:33:50|3585|3584|3585.5|3584.5|3586|3584.5|3584.5|3584|551
1627040040000|2021-07-23 11:34:00|3586|3585|3585|3584.5|3586|3585|3585|3584.5|0
1627040050000|2021-07-23 11:34:10|3585.5||3585||3585.5||3585||0
1627040060000|2021-07-23 11:34:20|3585.5||3585.5||3585.5||3585||407
1627040070000|2021-07-23 11:34:30|||||||||60
1627040080000|2021-07-23 11:34:40||3585||3585||3585||3585|0
1627040110000|2021-07-23 11:35:10|3585|3584.5|3585|3584.5|3585.5|3584.5|3585|3584.5|164
1627040120000|2021-07-23 11:35:20|3585.5||3585||3585.5||3585||0
1627040130000|2021-07-23 11:35:30|3585.5||3585.5||3585.5||3585.5||69
1627040140000|2021-07-23 11:35:40|3586|3585|3585.5|3585|3586|3585|3585.5|3585|1110
1627040150000|2021-07-23 11:35:50|3585|3584.5|3585.5|3584.5|3585.5|3585|3585|3584.5|155
1627040170000|2021-07-23 11:36:10|3586|3585|3587|3585.5|3587|3586|3586|3585|559
1627040180000|2021-07-23 11:36:20|3587.5|3586|3587.5|3586.5|3588|3586.5|3587.5|3586|245
1627040190000|2021-07-23 11:36:30||3587||3587||3587||3587|0
1627040200000|2021-07-23 11:36:40|3587|3586.5|3586.5|3586|3587|3586.5|3586.5|3586|822
1627040210000|2021-07-23 11:36:50|3586|3585.5|3586|3585.5|3586.5|3585.5|3586|3585|3
1627040220000|2021-07-23 11:37:00||3585||3584.5||3585||3584.5|1
1627040230000|2021-07-23 11:37:10||3585||3585||3585||3585|0
1627040250000|2021-07-23 11:37:30|3585.5|3584.5|3585.5|3584.5|3586|3584.5|3585.5|3584.5|0
1627040260000|2021-07-23 11:37:40|3586|3585|3586.5|3585.5|3586.5|3585.5|3586|3585|753
1627040270000|2021-07-23 11:37:50|3586|3585|3586|3585|3586|3585.5|3586|3585|0
1627040290000|2021-07-23 11:38:10|3586.5|3585.5|3587|3586|3587|3586|3586.5|3585.5|130
1627040300000|2021-07-23 11:38:20|||||||||39
1627040320000|2021-07-23 11:38:40|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|3586.5|3585|0
1627040330000|2021-07-23 11:38:50|||||||||1
1627040340000|2021-07-23 11:39:00|3586|3585|3586|3585|3586|3585|3586|3585|0
1627040360000|2021-07-23 11:39:20|3585.5||3586||3586||3585.5||0
1627040370000|2021-07-23 11:39:30|3586.5|3585.5|3586.5|3585.5|3586.5|3586|3586.5|3585.5|100
1627040380000|2021-07-23 11:39:40||3586||3585.5||3586||3585.5|500
1627040390000|2021-07-23 11:39:50|3586|3585|3586.5|3586|3586.5|3586|3586|3585|245
1627040400000|2021-07-23 11:40:00|3587|3586.5|3587|3586.5|3587.5|3586.5|3587|3586|981
1627040410000|2021-07-23 11:40:10|3587.5||3587.5||3587.5||3587.5||7
1627040430000|2021-07-23 11:40:30|||||||||149
1627040460000|2021-07-23 11:41:00|3587||3587.5||3587.5||3587||50
1627040470000|2021-07-23 11:41:10|3588|3587|3588.5|3587.5|3588.5|3587.5|3587.5|3587|356
1627040490000|2021-07-23 11:41:30|3589|3588|3589|3588|3589|3588|3589|3588|0
1627040500000|2021-07-23 11:41:40|3588.5||3589||3589||3588.5||0
1627040520000|2021-07-23 11:42:00|3588.5|3587.5|3588|3587.5|3589|3587.5|3588|3587.5|100
1627040530000|2021-07-23 11:42:10|3588.5||3588.5||3588.5||3588.5||0
1627040550000|2021-07-23 11:42:30|3589|3588|3589|3588|3589|3588|3589|3588|692
1627040560000|2021-07-23 11:42:40|||||||||104
1627040600000|2021-07-23 11:43:20|||||||||9
1627040610000|2021-07-23 11:43:30|||||||||29
1627040640000|2021-07-23 11:44:00|3588.5|3587.5|3587.5|3586.5|3588.5|3587.5|3587.5|3586.5|518
1627040650000|2021-07-23 11:44:10|3588|3587|3587.5|3586.5|3588|3587|3587.5|3586.5|459
1627040660000|2021-07-23 11:44:20||3587||3587||3587||3587|0
1627040670000|2021-07-23 11:44:30|3587|3586.5|3586|3585|3587|3586.5|3586|3585|1638
1627040700000|2021-07-23 11:45:00|||||||||40
1627040720000|2021-07-23 11:45:20|3586.5|3586|3586|3585.5|3586.5|3586|3585.5|3585|2214
1627040730000|2021-07-23 11:45:30|3586.5|3585|3586|3585|3586.5|3585|3586|3585|690
1627040790000|2021-07-23 11:46:30|3585.5||3585.5||3585.5||3585.5||0
1627040820000|2021-07-23 11:47:00|||||||||212
1627040830000|2021-07-23 11:47:10|3586|3585.5|3586|3585.5|3586.5|3586|3586|3585.5|1632
1627040850000|2021-07-23 11:47:30|3585.5|3585|3585.5|3584.5|3585.5|3585|3585.5|3584.5|398
1627040860000|2021-07-23 11:47:40|3586|3585|3586.5|3585.5|3586.5|3585.5|3586|3585|40
1627040870000|2021-07-23 11:47:50|3586|3585|3586|3585|3586|3585|3586|3585|255
1627040890000|2021-07-23 11:48:10|3585.5|3584.5|3585|3584.5|3585.5|3584.5|3585|3584.5|166
1627040910000|2021-07-23 11:48:30|3584.5|3584|3584.5|3584|3584.5|3584|3584.5|3584|334
1627040920000|2021-07-23 11:48:40|3584|3583.5|3584.5|3583.5|3584.5|3583.5|3584|3583.5|1
1627040960000|2021-07-23 11:49:20|3584|3583|3584|3583|3584|3583|3584|3583|0
1627040970000|2021-07-23 11:49:30|3584.5|3583.5|3584.5|3583.5|3584.5|3583.5|3584.5|3583.5|64
1627040980000|2021-07-23 11:49:40||3584||3583.5||3584||3583.5|334
1627041010000|2021-07-23 11:50:10|3584|3583|3584|3583|3584|3583|3584|3583|136
1627041020000|2021-07-23 11:50:20|3584.5|3583.5|3584.5|3584|3584.5|3584|3584.5|3583.5|0
1627041030000|2021-07-23 11:50:30||3583.5||3583.5||3583.5||3583.5|500
1627041040000|2021-07-23 11:50:40|||||||||5
1627041050000|2021-07-23 11:50:50|||||||||3
1627041070000|2021-07-23 11:51:10||3584||3584||3584||3584|0
1627041090000|2021-07-23 11:51:30|3585|3584.5|3585.5|3584.5|3585.5|3584.5|3584.5|3584.5|1379
1627041100000|2021-07-23 11:51:40|3586|3585|3586|3585.5|3586|3585.5|3585.5|3585|24
1627041110000|2021-07-23 11:51:50|3586.5||3586.5||3586.5||3586.5||0
1627041140000|2021-07-23 11:52:20|3586|3586|3586.5|3585.5|3586.5|3586|3586|3585.5|666
1627041170000|2021-07-23 11:52:50|||||||||22
1627041180000|2021-07-23 11:53:00|3586|3585|3585.5|3585|3586|3585|3585.5|3585|349
1627041190000|2021-07-23 11:53:10|3585|3584.5|3585|3584|3585|3584.5|3585|3584|438
1627041200000|2021-07-23 11:53:20|3585.5|3584.5|3585.5|3584.5|3585.5|3585|3585.5|3584.5|303
1627041230000|2021-07-23 11:53:50|3586|3585|3586|3585|3586.5|3585.5|3586|3585|550
1627041240000|2021-07-23 11:54:00|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|3586.5|3585|268
1627041270000|2021-07-23 11:54:30|3586|3585|3586|3585|3586|3585|3585.5|3584.5|250
1627041280000|2021-07-23 11:54:40|3586.5|3585.5|3585.5|3585|3586.5|3585.5|3585.5|3585|259
1627041300000|2021-07-23 11:55:00|3585|3584.5|3585.5|3584.5|3585.5|3584.5|3584.5|3584|892
1627041310000|2021-07-23 11:55:10|3585||3585.5||3585.5||3585||52
1627041320000|2021-07-23 11:55:20|||||||||94
1627041330000|2021-07-23 11:55:30|||||||||100
1627041370000|2021-07-23 11:56:10||3584||3584.5||3584.5||3584|0
1627041420000|2021-07-23 11:57:00||3585||3584.5||3585||3584.5|0
1627041460000|2021-07-23 11:57:40|3585|3584|3584.5|3584|3585|3584|3584.5|3584|33
1627041470000|2021-07-23 11:57:50|3585||3585||3585||3585||0
1627041490000|2021-07-23 11:58:10|||||||||61
1627041500000|2021-07-23 11:58:20|3584.5|3583.5|3584|3583|3585|3584|3584|3583|1554
1627041510000|2021-07-23 11:58:30|||||||||155
1627041560000|2021-07-23 11:59:20|3583.5||3583.5||3584||3583.5||0
1627041570000|2021-07-23 11:59:30|3584|3583.5|3583.5|3582.5|3584|3583.5|3583.5|3582.5|662
1627041580000|2021-07-23 11:59:40|3584||3583.5||3584||3583.5||240
1627041600000|2021-07-23 12:00:00|3583|3582|3583|3581.5|3583|3582|3582|3581|102
1627041610000|2021-07-23 12:00:10||3582||3582||3582||3582|0
1627041620000|2021-07-23 12:00:20|||||||||85
1627041630000|2021-07-23 12:00:30|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|474
1627041640000|2021-07-23 12:00:40||3582||3582.5||3582.5||3582|14
1627041650000|2021-07-23 12:00:50|3583|3583|3582|3581|3583|3583|3581.5|3581|1175
1627041660000|2021-07-23 12:01:00|3582.5|3581.5|3583|3582|3583|3582|3582.5|3581.5|1137
1627041670000|2021-07-23 12:01:10|3583.5|3582.5|3584|3583.5|3584|3583.5|3583.5|3582.5|1381
1627041680000|2021-07-23 12:01:20|3584.5|3584|3584.5|3584|3585|3584|3584.5|3584|155
1627041690000|2021-07-23 12:01:30|3585|3584.5|3585.5|3584.5|3585.5|3584.5|3585|3584.5|188
1627041700000|2021-07-23 12:01:40|3585|3584|3584.5|3584|3585|3584|3584|3583.5|593
1627041710000|2021-07-23 12:01:50|3585||3585||3585||3585||189
1627041740000|2021-07-23 12:02:20|3585.5|3584.5|3586.5|3585.5|3586.5|3585.5|3585.5|3584.5|1806
1627041750000|2021-07-23 12:02:30|||||||||1
1627041760000|2021-07-23 12:02:40||3586||3586||3586||3586|230
1627041770000|2021-07-23 12:02:50||3585.5||3586||3586||3585.5|1
1627041780000|2021-07-23 12:03:00|3587|3586.5|3587|3586.5|3587.5|3586.5|3586.5|3586.5|1694
1627041790000|2021-07-23 12:03:10||3586||3586||3586||3586|0
1627041800000|2021-07-23 12:03:20|3587.5|3586.5|3589|3588|3589|3588|3587.5|3586.5|747
1627041810000|2021-07-23 12:03:30|3588.5|3587.5|3588|3587.5|3588.5|3588|3588|3587.5|32
1627041820000|2021-07-23 12:03:40|3587.5|3587|3587.5|3586.5|3587.5|3587|3587|3586.5|2276
1627041830000|2021-07-23 12:03:50|3588|3587|3588|3587|3588|3587|3588|3587|315
1627041840000|2021-07-23 12:04:00|3587.5|3586.5|3588|3587.5|3588|3587.5|3587|3586.5|471
1627041850000|2021-07-23 12:04:10||3587||3587||3587||3587|0
1627041860000|2021-07-23 12:04:20|3588.5|3587.5|3589|3588|3589|3588|3588.5|3587.5|535
1627041870000|2021-07-23 12:04:30|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|0
1627041890000|2021-07-23 12:04:50|3588|3587|3588|3587|3588|3587.5|3587.5|3587|4347
1627041900000|2021-07-23 12:05:00|3587.5|3586.5|3587|3586|3587.5|3587|3587|3586|545
1627041910000|2021-07-23 12:05:10|3587.5|3586.5|3587|3586|3587.5|3586.5|3587|3586|42
1627041930000|2021-07-23 12:05:30|||||||||10
1627041940000|2021-07-23 12:05:40|||||||||3
1627041960000|2021-07-23 12:06:00|||||||||165
1627041970000|2021-07-23 12:06:10|3586.5||3587||3587||3586.5||890
1627041990000|2021-07-23 12:06:30|3586.5|3585.5|3587.5|3587|3587.5|3587|3586.5|3585.5|1368
1627042000000|2021-07-23 12:06:40|3587|3586.5|3588.5|3587.5|3588.5|3587.5|3587|3586|3266
1627042010000|2021-07-23 12:06:50||3588||3587.5||3588||3587.5|0
1627042020000|2021-07-23 12:07:00||3588||3587.5||3588||3587.5|0
1627042050000|2021-07-23 12:07:30|3589|3588|3587.5|3587|3589|3588|3587.5|3586.5|5051
1627042060000|2021-07-23 12:07:40|3588|3586.5|3588.5|3587.5|3588.5|3587.5|3587.5|3586.5|1022
1627042070000|2021-07-23 12:07:50|3589|3588|3588.5|3588|3589|3588|3588.5|3588|389
1627042080000|2021-07-23 12:08:00|3589||3589||3589||3588.5||483
1627042090000|2021-07-23 12:08:10|3588.5|3588.5|3589.5|3588.5|3589.5|3588.5|3588.5|3588.5|395
1627042100000|2021-07-23 12:08:20|||||||||35
1627042110000|2021-07-23 12:08:30|3589||3589||3589||3589||0
1627042120000|2021-07-23 12:08:40|3589.5||3589.5||3589.5||3589.5||139
1627042130000|2021-07-23 12:08:50|3590|3589.5|3590|3589|3590|3589.5|3590|3589|3215
1627042170000|2021-07-23 12:09:30|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3588.5|3587.5|1230
1627042180000|2021-07-23 12:09:40|||||||||85
1627042190000|2021-07-23 12:09:50|3589|3588|3589|3588|3589|3588|3589|3588|0
1627042210000|2021-07-23 12:10:10|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|278
1627042240000|2021-07-23 12:10:40|3588||3588||3588||3588||569
1627042250000|2021-07-23 12:10:50|3587.5|3587|3587.5|3587|3587.5|3587|3587.5|3587|103
1627042260000|2021-07-23 12:11:00|3587|3586.5|3587.5|3586.5|3587.5|3586.5|3587|3586.5|411
1627042270000|2021-07-23 12:11:10|3588|3587|3589.5|3588.5|3589.5|3588.5|3588|3587|1299
1627042280000|2021-07-23 12:11:20|3590|3589|3590|3589|3590|3589|3589.5|3589|60
1627042300000|2021-07-23 12:11:40|3590.5|3589.5|3590.5|3589.5|3590.5|3590|3590.5|3589.5|540
1627042310000|2021-07-23 12:11:50|3590|3590|3589.5|3589|3590|3590|3589.5|3589|181
1627042320000|2021-07-23 12:12:00|3590|3588.5|3590|3589.5|3590|3589.5|3589.5|3588.5|1995
1627042330000|2021-07-23 12:12:10|3589.5|3589|3589.5|3588.5|3589.5|3589|3589.5|3588|35
1627042340000|2021-07-23 12:12:20|3589|3588|3588|3587|3589|3588|3588|3587|1633
1627042350000|2021-07-23 12:12:30|||||||||13
1627042380000|2021-07-23 12:13:00|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|0
1627042400000|2021-07-23 12:13:20|3588|3587|3588|3586.5|3588|3587|3587.5|3586.5|1102
1627042410000|2021-07-23 12:13:30|3587.5||3587.5||3587.5||3587.5||0
1627042420000|2021-07-23 12:13:40|3588|3587|3588|3587|3588|3587|3588|3587|0
1627042430000|2021-07-23 12:13:50||3586.5||3586.5||3587||3586.5|265
1627042440000|2021-07-23 12:14:00|3587.5||3587.5||3587.5||3587.5||0
1627042460000|2021-07-23 12:14:20|3587|3586|3587|3586|3587|3586|3587|3586|345
1627042470000|2021-07-23 12:14:30|3587.5|3586.5|3587|3586|3587.5|3586.5|3587|3586|44
1627042490000|2021-07-23 12:14:50|3587.5|3586.5|3587|3586|3587.5|3586.5|3587|3586|780
1627042500000|2021-07-23 12:15:00|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|65
1627042530000|2021-07-23 12:15:30|3587|3586|3587|3586.5|3587|3586.5|3587|3586|15
1627042540000|2021-07-23 12:15:40|3587.5||3587||3587.5||3587||0
1627042570000|2021-07-23 12:16:10|3587.5||3587.5||3587.5||3587.5||486
1627042580000|2021-07-23 12:16:20|3587|3586|3587|3586|3587|3586|3587|3586|445
1627042590000|2021-07-23 12:16:30|||||||||1
1627042610000|2021-07-23 12:16:50|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|170
1627042650000|2021-07-23 12:17:30|||||||||125
1627042660000|2021-07-23 12:17:40|3588|3587|3588.5|3587.5|3588.5|3587.5|3587.5|3587|1217
1627042670000|2021-07-23 12:17:50||3587||3587.5||3587.5||3587|278
1627042680000|2021-07-23 12:18:00||3587||3587.5||3587.5||3587|0
1627042690000|2021-07-23 12:18:10|3588|3587|3588|3587|3588|3587|3588|3587|0
1627042710000|2021-07-23 12:18:30||3587.5||3587||3587.5||3587|500
1627042720000|2021-07-23 12:18:40|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|3588.5|3587|824
1627042730000|2021-07-23 12:18:50|||||||||80
1627042740000|2021-07-23 12:19:00||3588||3588||3588||3588|0
1627042760000|2021-07-23 12:19:20|3589||3589||3589||3589||102
1627042790000|2021-07-23 12:19:50|||||||||2
1627042800000|2021-07-23 12:20:00|3589.5|3588.5|3591|3590|3591|3590|3589.5|3588.5|1421
1627042810000|2021-07-23 12:20:10|3591.5|3590.5|3591.5|3590.5|3591.5|3591|3591|3590.5|96
1627042820000|2021-07-23 12:20:20|3592|3591|3591|3590|3592.5|3591.5|3591|3590|1036
1627042830000|2021-07-23 12:20:30|||||||||1
1627042860000|2021-07-23 12:21:00|3591.5|3591|3592|3591|3592|3591|3591.5|3591|556
1627042870000|2021-07-23 12:21:10|3591.5|3590.5|3591|3590.5|3591.5|3590.5|3591|3590.5|625
1627042880000|2021-07-23 12:21:20|3590.5|3590|3591|3590|3591|3590|3590.5|3590|7
1627042890000|2021-07-23 12:21:30|||||||||98
1627042900000|2021-07-23 12:21:40|3591.5||3591||3591.5||3591||20
1627042920000|2021-07-23 12:22:00|3590.5|3589.5|3590|3589.5|3590.5|3589.5|3590|3589.5|556
1627042930000|2021-07-23 12:22:10|3590.5||3590.5||3590.5||3590.5||0
1627042940000|2021-07-23 12:22:20|3590||3590.5||3590.5||3590||34
1627042950000|2021-07-23 12:22:30|||||||||38
1627042960000|2021-07-23 12:22:40||3590||3590||3590||3590|84
1627042980000|2021-07-23 12:23:00|3591|3590.5|3591.5|3590.5|3591.5|3590.5|3591|3590.5|688
1627042990000|2021-07-23 12:23:10|3591|3590|3591|3590.5|3591.5|3590.5|3590.5|3590|945
1627043000000|2021-07-23 12:23:20|3591.5||3591.5||3591.5||3591.5||32
1627043010000|2021-07-23 12:23:30|||||||||410
1627043020000|2021-07-23 12:23:40|3591||3591||3591.5||3591||0
1627043030000|2021-07-23 12:23:50|3591.5||3591.5||3591.5||3591||641
1627043050000|2021-07-23 12:24:10|3591|3590|3592|3591.5|3592|3591.5|3590.5|3590|687
1627043060000|2021-07-23 12:24:20|3592.5|3592|3593|3592.5|3593.5|3592.5|3592.5|3592|119
1627043070000|2021-07-23 12:24:30|3593.5||3593||3593.5||3593||0
1627043080000|2021-07-23 12:24:40|3592.5|3592|3593|3592|3593|3592|3592.5|3592|222
1627043110000|2021-07-23 12:25:10|3592.5|3591.5|3594|3593|3594.5|3593.5|3592|3591.5|1747
1627043140000|2021-07-23 12:25:40|3593.5|3592.5|3593|3592.5|3593.5|3592.5|3593|3592|4059
1627043150000|2021-07-23 12:25:50||3592||3592||3592||3592|11
1627043170000|2021-07-23 12:26:10|||||||||19
1627043200000|2021-07-23 12:26:40|3592.5|3591.5|3592|3591.5|3592.5|3591.5|3592|3591.5|318
1627043210000|2021-07-23 12:26:50|3592.5|3592|3592|3591|3592.5|3592|3591.5|3591|1461
1627043220000|2021-07-23 12:27:00|3591.5||3592||3592||3591.5||33
1627043230000|2021-07-23 12:27:10|3592.5|3591.5|3593|3592|3593|3592|3592.5|3591.5|0
1627043270000|2021-07-23 12:27:50|3592.5||3593||3593||3592.5||84
1627043280000|2021-07-23 12:28:00|3592.5||3592.5||3593||3592.5||0
1627043290000|2021-07-23 12:28:10|3593||3593||3593||3593||67
1627043300000|2021-07-23 12:28:20||3592.5||3592.5||3592.5||3592.5|384
1627043310000|2021-07-23 12:28:30|3592.5|3592|3592.5|3591.5|3592.5|3592|3592.5|3591.5|579
1627043320000|2021-07-23 12:28:40|3593|3592|3593|3592|3593|3592|3593|3592|5
1627043330000|2021-07-23 12:28:50|||||||||2
1627043340000|2021-07-23 12:29:00|||||||||150
1627043370000|2021-07-23 12:29:30|3592.5||3592.5||3592.5||3592.5||84
1627043380000|2021-07-23 12:29:40|||||||||104
1627043390000|2021-07-23 12:29:50|3592|3591.5|3592.5|3592|3592.5|3592|3592|3591.5|1601
1627043400000|2021-07-23 12:30:00|3593|3592.5|3593|3592|3593|3592.5|3593|3592|142
1627043410000|2021-07-23 12:30:10|||||||||10
1627043420000|2021-07-23 12:30:20|3592.5|3591.5|3591|3590|3592.5|3591.5|3591|3590|667
1627043440000|2021-07-23 12:30:40|3590.5|3589.5|3590|3589|3590.5|3589.5|3590|3589|366
1627043450000|2021-07-23 12:30:50|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|0
1627043460000|2021-07-23 12:31:00|3590|3589|3591|3590|3591.5|3590.5|3590|3589|664
1627043470000|2021-07-23 12:31:10|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|0
1627043480000|2021-07-23 12:31:20|3591||3591.5||3591.5||3591||200
1627043520000|2021-07-23 12:32:00||3591||3591||3591||3591|4
1627043530000|2021-07-23 12:32:10|||||||||84
1627043550000|2021-07-23 12:32:30|||||||||300
1627043560000|2021-07-23 12:32:40||3590.5||3590.5||3590.5||3590.5|417
1627043570000|2021-07-23 12:32:50|3591|3591|3591|3590|3591|3591|3590.5|3590|105
1627043580000|2021-07-23 12:33:00|3590.5|3590.5|3591|3590|3591|3590.5|3590.5|3590|84
1627043590000|2021-07-23 12:33:10|3590.5|3589.5|3590.5|3590|3590.5|3590|3590.5|3589.5|300
1627043610000|2021-07-23 12:33:30|3590|3589.5|3590|3589.5|3590|3589.5|3590|3589.5|78
1627043620000|2021-07-23 12:33:40|3589.5|3589|3589.5|3589|3589.5|3589|3589.5|3589|161
1627043630000|2021-07-23 12:33:50||3588.5||3589||3589||3588.5|305
1627043640000|2021-07-23 12:34:00|3590|3589.5|3590|3589.5|3590|3589.5|3590|3589.5|1783
1627043650000|2021-07-23 12:34:10|3590.5|3590|3590.5|3589.5|3590.5|3590|3590.5|3589.5|847
1627043670000|2021-07-23 12:34:30|3590|3589|3589|3588|3590|3589|3589|3588|715
1627043680000|2021-07-23 12:34:40|3588.5|3588.5|3589.5|3588.5|3589.5|3588.5|3588.5|3587.5|788
1627043690000|2021-07-23 12:34:50|3589|3588|3590|3589|3590|3589|3589|3588|786
1627043700000|2021-07-23 12:35:00|3589.5|3588.5|3590|3589|3590|3589|3589.5|3588.5|0
1627043710000|2021-07-23 12:35:10|3589.5|3588.5|3589|3588|3589.5|3588.5|3589|3588|528
1627043720000|2021-07-23 12:35:20|3588.5|3587.5|3589|3587.5|3589|3588|3588|3587.5|187
1627043730000|2021-07-23 12:35:30||3588||3588||3588||3588|0
1627043740000|2021-07-23 12:35:40|3589.5|3588.5|3589|3588.5|3589.5|3588.5|3589|3588.5|0
1627043750000|2021-07-23 12:35:50|3588.5|3588|3589|3587.5|3589|3588|3588.5|3587.5|270
1627043760000|2021-07-23 12:36:00||3588||3588||3588||3588|0
1627043790000|2021-07-23 12:36:30|3588|3587.5|3587.5|3586.5|3588|3587.5|3587|3586|492
1627043800000|2021-07-23 12:36:40|3588|3587|3588.5|3587.5|3588.5|3587.5|3587.5|3587|33
1627043810000|2021-07-23 12:36:50|3588|3587|3588.5|3587.5|3588.5|3587.5|3588|3587|0
1627043820000|2021-07-23 12:37:00|3588|3587|3588.5|3587.5|3588.5|3587.5|3588|3587|0
1627043830000|2021-07-23 12:37:10|3588|3587|3588|3587.5|3588.5|3587.5|3588|3587|101
1627043840000|2021-07-23 12:37:20|3587.5|3587|3587|3586|3587.5|3587|3587|3586|424
1627043850000|2021-07-23 12:37:30|3587.5|3586.5|3588|3587|3588|3587|3587.5|3586.5|242
1627043880000|2021-07-23 12:38:00|3588.5|3587.5|3588|3587.5|3588.5|3587.5|3588|3587.5|10
1627043890000|2021-07-23 12:38:10|||||||||21
1627043900000|2021-07-23 12:38:20|3588.5||3588||3588.5||3588||689
1627043910000|2021-07-23 12:38:30|3587.5|3587|3587.5|3587|3587.5|3587|3587.5|3587|0
1627043930000|2021-07-23 12:38:50|||||||||27
1627043940000|2021-07-23 12:39:00||3586.5||3586.5||3586.5||3586.5|218
1627043950000|2021-07-23 12:39:10|3587|3587|3587|3586|3587|3587|3587|3586|323
1627043960000|2021-07-23 12:39:20|3587.5|3586.5|3587.5|3586.5|3587.5|3587|3587|3586|191
1627043980000|2021-07-23 12:39:40|3587|3586|3587|3586.5|3587.5|3586.5|3586.5|3586|1271
1627044000000|2021-07-23 12:40:00|3587.5|3586|3587|3586|3587.5|3586.5|3587|3586|927
1627044010000|2021-07-23 12:40:10|3586.5||3586.5||3586.5||3586.5||97
1627044030000|2021-07-23 12:40:30|3586|3585.5|3586|3585.5|3586|3585.5|3586|3585.5|175
1627044040000|2021-07-23 12:40:40|3586.5||3586.5||3586.5||3586.5||90
1627044050000|2021-07-23 12:40:50|||||||||75
1627044060000|2021-07-23 12:41:00|3586|3585|3586|3585.5|3586|3585.5|3586|3585|283
1627044070000|2021-07-23 12:41:10|3586.5|3586|3586.5|3585.5|3586.5|3586|3586.5|3585.5|566
1627044090000|2021-07-23 12:41:30|3586|3585|3586.5|3585.5|3586.5|3585.5|3586|3585|457
1627044100000|2021-07-23 12:41:40|3585.5|3585|3585.5|3585|3586.5|3585|3585.5|3585|285
1627044110000|2021-07-23 12:41:50||3584.5||3585||3585||3584.5|4450
1627044120000|2021-07-23 12:42:00|3585|3584.5|3585|3584.5|3585.5|3585|3585|3584.5|876
1627044130000|2021-07-23 12:42:10|3585.5||3585||3585.5||3585||0
1627044140000|2021-07-23 12:42:20|3585.5||3585.5||3585.5||3585||270
1627044150000|2021-07-23 12:42:30|3585|3584|3585|3584|3585|3584|3585|3584|0
1627044160000|2021-07-23 12:42:40|3585.5|3584.5|3585.5|3585|3585.5|3585|3585.5|3584.5|13
1627044170000|2021-07-23 12:42:50|3586||3585.5||3586||3585.5||271
1627044190000|2021-07-23 12:43:10|3586|3584.5|3585.5|3584.5|3586|3585|3585|3584.5|1640
1627044200000|2021-07-23 12:43:20|3586|3585|3586|3585|3586|3585.5|3586|3585|416
1627044260000|2021-07-23 12:44:20|3585.5|3584.5|3585.5|3585|3585.5|3585|3585|3584.5|364
1627044270000|2021-07-23 12:44:30|3586||3586||3586||3586||0
1627044280000|2021-07-23 12:44:40|||||||||101
1627044290000|2021-07-23 12:44:50||3585.5||3585.5||3585.5||3585.5|0
1627044300000|2021-07-23 12:45:00||3585||3585||3585||3585|183
1627044310000|2021-07-23 12:45:10|3585.5||3586||3586||3585.5||573
1627044320000|2021-07-23 12:45:20||3585.5||3585.5||3585.5||3585.5|1003
1627044340000|2021-07-23 12:45:40|3586.5|3586|3586.5|3586|3587.5|3586.5|3586|3585.5|3124
1627044350000|2021-07-23 12:45:50|3586|3585.5|3586|3585.5|3587|3586|3586|3585.5|805
1627044360000|2021-07-23 12:46:00||3585||3585.5||3585.5||3585|109
1627044370000|2021-07-23 12:46:10|3586.5|3586|3587.5|3587|3587.5|3587|3586|3585.5|2418
1627044380000|2021-07-23 12:46:20|3588||3588||3588||3588||0
1627044410000|2021-07-23 12:46:50||3587.5||3587||3587.5||3587|181
1627044420000|2021-07-23 12:47:00|3587.5|3586.5|3586.5|3586|3587.5|3586.5|3586.5|3586|2480
1627044440000|2021-07-23 12:47:20|3587|3586.5|3587|3586|3587.5|3586.5|3587|3586|665
1627044450000|2021-07-23 12:47:30|||||||||13
1627044460000|2021-07-23 12:47:40||3586.5||3586||3586.5||3586|13
1627044470000|2021-07-23 12:47:50||3586.5||3586.5||3586.5||3586.5|0
1627044480000|2021-07-23 12:48:00|3587.5|3587|3587|3586.5|3587.5|3587|3587|3586|1935
1627044490000|2021-07-23 12:48:10|3587.5|3587|3588|3587|3588|3587|3587.5|3587|639
1627044510000|2021-07-23 12:48:30|3588.5|3587.5|3588|3587.5|3588.5|3587.5|3588|3587.5|920
1627044520000|2021-07-23 12:48:40|3588.5|3588.5|3589|3588|3589|3588.5|3588|3587.5|1428
1627044530000|2021-07-23 12:48:50|3589.5|3588.5|3589|3588.5|3589.5|3589|3589|3588.5|588
1627044540000|2021-07-23 12:49:00|3588.5|3588|3587.5|3587|3589|3588|3587.5|3587|3024
1627044550000|2021-07-23 12:49:10|3588|3587.5|3588|3587.5|3588|3587.5|3588|3587.5|321
1627044560000|2021-07-23 12:49:20|3588.5||3588.5||3588.5||3588||352
1627044570000|2021-07-23 12:49:30|3589|3588|3589.5|3588.5|3589.5|3588.5|3589|3588|100
1627044580000|2021-07-23 12:49:40|||||||||1
1627044590000|2021-07-23 12:49:50||3589||3589||3589||3589|0
1627044600000|2021-07-23 12:50:00|3589|3588.5|3589.5|3588.5|3589.5|3588.5|3589|3588.5|100
1627044610000|2021-07-23 12:50:10||3589||3589||3589||3589|0
1627044640000|2021-07-23 12:50:40|||||||||1000
1627044660000|2021-07-23 12:51:00|||||||||584
1627044670000|2021-07-23 12:51:10|||||||||104
1627044680000|2021-07-23 12:51:20||3588.5||3588.5||3588.5||3588.5|1393
1627044690000|2021-07-23 12:51:30|3589|3588|3589|3588.5|3589|3588.5|3589|3588|0
1627044700000|2021-07-23 12:51:40|3588.5|3588|3589|3588|3589|3588|3588.5|3588|5
1627044710000|2021-07-23 12:51:50||3588.5||3588||3588.5||3588|279
1627044720000|2021-07-23 12:52:00|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3589|3588.5|544
1627044730000|2021-07-23 12:52:10|3590|3589.5|3590.5|3589.5|3590.5|3589.5|3590|3589.5|166
1627044740000|2021-07-23 12:52:20|||||||||7
1627044760000|2021-07-23 12:52:40||3590||3590||3590||3590|0
1627044770000|2021-07-23 12:52:50|||||||||3
1627044780000|2021-07-23 12:53:00|3590|3589.5|3591.5|3591|3592|3591|3590|3589.5|2351
1627044790000|2021-07-23 12:53:10|3592|3591.5|3593|3592|3593|3592|3592|3591.5|121
1627044800000|2021-07-23 12:53:20|||||||||16
1627044810000|2021-07-23 12:53:30|||||||||17
1627044820000|2021-07-23 12:53:40||3592.5||3592||3592.5||3592|594
1627044830000|2021-07-23 12:53:50|3592.5|3592.5|3592.5|3591.5|3592.5|3592.5|3592|3591.5|993
1627044840000|2021-07-23 12:54:00|3592|3592|3593|3591.5|3593|3592|3592|3591.5|665
1627044850000|2021-07-23 12:54:10|3592.5||3592.5||3592.5||3592||363
1627044860000|2021-07-23 12:54:20|3592|3591|3591.5|3590.5|3592.5|3591|3591|3590.5|1664
1627044880000|2021-07-23 12:54:40|3591|3590|3590.5|3590|3591|3590|3590.5|3590|56
1627044890000|2021-07-23 12:54:50|3590|3589.5|3590.5|3589.5|3590.5|3589.5|3590|3589.5|1234
1627044900000|2021-07-23 12:55:00||3590||3590||3590||3590|0
1627044910000|2021-07-23 12:55:10|3591||3590.5||3591||3590.5||1403
1627044920000|2021-07-23 12:55:20|3591|3590.5|3591.5|3590.5|3591.5|3590.5|3590.5|3590|785
1627044930000|2021-07-23 12:55:30|3591||3591||3591||3591||0
1627044940000|2021-07-23 12:55:40|3591.5|3591|3592|3591.5|3592|3591.5|3591.5|3591|537
1627044950000|2021-07-23 12:55:50|3591.5|3591|3592|3591|3592|3591|3591.5|3591|174
1627044990000|2021-07-23 12:56:30|||||||||43
1627045000000|2021-07-23 12:56:40|3592.5|3591.5|3592.5|3592|3593|3592|3592|3591.5|1043
1627045020000|2021-07-23 12:57:00|3593|3592.5|3593.5|3592.5|3594|3593.5|3593|3592.5|61
1627045030000|2021-07-23 12:57:10|3593|3593|3594|3593|3594|3593|3593|3593|89
1627045040000|2021-07-23 12:57:20|3595|3593.5|3595|3594|3595|3594|3594|3593.5|8766
1627045050000|2021-07-23 12:57:30|3594.5|3593.5|3593|3592.5|3594.5|3593.5|3593|3592.5|505
1627045060000|2021-07-23 12:57:40|3593.5|3593|3592.5|3592|3593.5|3593|3592.5|3592|1218
1627045070000|2021-07-23 12:57:50|3593|3591.5|3593.5|3592.5|3593.5|3592.5|3593|3591.5|460
1627045080000|2021-07-23 12:58:00|3593||3593.5||3593.5||3593||0
1627045090000|2021-07-23 12:58:10|3593||3593.5||3593.5||3593||45
1627045100000|2021-07-23 12:58:20|||||||||2
1627045110000|2021-07-23 12:58:30|3593|3592|3593|3592|3593|3592|3592.5|3591.5|341
1627045120000|2021-07-23 12:58:40|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|7
1627045130000|2021-07-23 12:58:50|3593|3592|3593|3592|3593|3592|3592.5|3592|660
1627045140000|2021-07-23 12:59:00|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|207
1627045160000|2021-07-23 12:59:20|3593|3592|3593|3592.5|3593.5|3592.5|3593|3592|312
1627045170000|2021-07-23 12:59:30|3593.5|3593|3593.5|3593|3593.5|3593|3593.5|3593|984
1627045180000|2021-07-23 12:59:40||3592.5||3592.5||3592.5||3592.5|0
1627045190000|2021-07-23 12:59:50|3593|3592|3592.5|3592|3593|3592|3592.5|3592|0
1627045200000|2021-07-23 13:00:00|3593|3591.5|3592.5|3591.5|3593|3591.5|3592|3591.5|0
1627045210000|2021-07-23 13:00:10|3592|3592.5|3592|3591|3593.5|3593|3591.5|3591|7349
1627045230000|2021-07-23 13:00:30|3591.5|3590.5|3592.5|3591.5|3592.5|3592|3591|3590.5|2519
1627045240000|2021-07-23 13:00:40|||||||||51
1627045250000|2021-07-23 13:00:50|||||||||10
1627045260000|2021-07-23 13:01:00|3592|3591|3591.5|3590.5|3592|3591|3591|3590.5|2447
1627045270000|2021-07-23 13:01:10|||||||||139
1627045280000|2021-07-23 13:01:20|3592|3591|3592|3591|3592|3591|3592|3591|1792
1627045300000|2021-07-23 13:01:40|3591.5|3590.5|3591.5|3590.5|3591.5|3591|3591.5|3590.5|273
1627045310000|2021-07-23 13:01:50|3591|3591|3591|3590.5|3591.5|3591|3591|3590.5|326
1627045320000|2021-07-23 13:02:00|3591.5||3591.5||3591.5||3591.5||0
1627045340000|2021-07-23 13:02:20|3592|3591|3592|3591|3592|3591|3592|3591|494
1627045350000|2021-07-23 13:02:30|3591.5|3591.5|3592|3591.5|3592.5|3592|3591.5|3591.5|835
1627045360000|2021-07-23 13:02:40|3592.5|3592|3592.5|3592|3593|3592|3592|3592|1925
1627045370000|2021-07-23 13:02:50|||||||||8
1627045380000|2021-07-23 13:03:00|3592|3591.5|3592|3591.5|3592.5|3591.5|3592|3591.5|0
1627045390000|2021-07-23 13:03:10|3592.5||3592.5||3592.5||3592.5||0
1627045410000|2021-07-23 13:03:30|||||||||105
1627045420000|2021-07-23 13:03:40||3592||3592||3592||3592|0
1627045430000|2021-07-23 13:03:50|3592|3591.5|3592|3591|3592|3591.5|3592|3591|183
1627045440000|2021-07-23 13:04:00|||||||||342
1627045470000|2021-07-23 13:04:30|3592.5|3591.5|3592|3591.5|3592.5|3591.5|3592|3591|795
1627045480000|2021-07-23 13:04:40|3591.5|3591|3591|3590|3591.5|3591|3591|3590|1991
1627045490000|2021-07-23 13:04:50|3591.5|3590.5|3592|3591|3592.5|3591|3591.5|3590.5|698
1627045520000|2021-07-23 13:05:20|||||||||30
1627045530000|2021-07-23 13:05:30|3592.5|3592|3592|3591.5|3593|3592.5|3592|3591.5|2596
1627045540000|2021-07-23 13:05:40|3592.5||3593||3593||3592||26
1627045550000|2021-07-23 13:05:50|3592.5||3592.5||3592.5||3592.5||0
1627045560000|2021-07-23 13:06:00|3593|3592|3593|3592|3593|3592.5|3592.5|3592|703
1627045570000|2021-07-23 13:06:10|3592.5||3593||3593||3592.5||959
1627045580000|2021-07-23 13:06:20|3592.5|3591.5|3592.5|3592|3593|3592|3592.5|3591.5|5
1627045590000|2021-07-23 13:06:30|3592|3591.5|3591.5|3591|3592|3592|3591.5|3591|2174
1627045600000|2021-07-23 13:06:40|3592||3591.5||3592||3591.5||134
1627045610000|2021-07-23 13:06:50|3592|3590.5|3591.5|3591|3592|3591|3591.5|3590.5|229
1627045620000|2021-07-23 13:07:00|3591|3590.5|3590|3589|3591|3590.5|3589.5|3589|1959
1627045630000|2021-07-23 13:07:10|3589.5||3589.5||3589.5||3589.5||0
1627045640000|2021-07-23 13:07:20|3590||3590||3590||3589.5||1145
1627045650000|2021-07-23 13:07:30|3590.5|3589.5|3590.5|3590|3591|3590|3590.5|3589.5|24
1627045670000|2021-07-23 13:07:50||3589.5||3589.5||3589.5||3589.5|10
1627045700000|2021-07-23 13:08:20||3590||3590||3590||3590|0
1627045710000|2021-07-23 13:08:30||3589.5||3589.5||3590||3589.5|288
1627045730000|2021-07-23 13:08:50||3590||3589.5||3590||3589.5|174
1627045740000|2021-07-23 13:09:00|3590|3589|3589.5|3589|3590|3589|3589.5|3589|444
1627045750000|2021-07-23 13:09:10|3590|3588.5|3588.5|3587.5|3590|3588.5|3588.5|3587.5|930
1627045760000|2021-07-23 13:09:20|3588|3587|3587|3586.5|3588|3587|3587|3586.5|671
1627045770000|2021-07-23 13:09:30|3586.5|3586|3586|3585|3587|3586|3585.5|3584.5|38
1627045780000|2021-07-23 13:09:40|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|0
1627045800000|2021-07-23 13:10:00|3587|3586|3588|3587|3588|3587|3586.5|3586|237
1627045810000|2021-07-23 13:10:10|3588.5|3587.5|3588.5|3587.5|3588.5|3588|3588|3587.5|56
1627045820000|2021-07-23 13:10:20|3588|3587|3588.5|3587.5|3588.5|3587.5|3587.5|3587|271
1627045840000|2021-07-23 13:10:40|3589||3588.5||3589||3588.5||555
1627045860000|2021-07-23 13:11:00|3589|3588.5|3588.5|3587.5|3589|3588.5|3588.5|3587.5|1992
1627045870000|2021-07-23 13:11:10|3589|3588.5|3588|3587|3589|3588.5|3588|3587|2248
1627045890000|2021-07-23 13:11:30|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|250
1627045910000|2021-07-23 13:11:50|3588|3587.5|3589|3587.5|3589|3587.5|3588|3587.5|2191
1627045920000|2021-07-23 13:12:00|3588.5|3588|3589|3588|3589|3588|3588.5|3588|790
1627045930000|2021-07-23 13:12:10|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|204
1627045950000|2021-07-23 13:12:30|3589|3588|3589.5|3588.5|3589.5|3589|3588.5|3588|1736
1627045970000|2021-07-23 13:12:50|3589|3588|3589|3588|3589.5|3588.5|3588.5|3588|1313
1627045980000|2021-07-23 13:13:00|3588.5|3587.5|3588|3587|3588.5|3587.5|3588|3587|409
1627045990000|2021-07-23 13:13:10|3588.5|3587.5|3588.5|3587.5|3589|3587.5|3588.5|3587.5|0
1627046000000|2021-07-23 13:13:20|3588|3587|3588|3587|3588|3587|3588|3587|0
1627046030000|2021-07-23 13:13:50|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|50
1627046060000|2021-07-23 13:14:20|||||||||10
1627046080000|2021-07-23 13:14:40|3589|3588|3589|3588|3589|3588.5|3589|3588|847
1627046090000|2021-07-23 13:14:50|||||||||152
1627046100000|2021-07-23 13:15:00|||||||||4
1627046140000|2021-07-23 13:15:40|||||||||300
1627046150000|2021-07-23 13:15:50|3588.5|3587.5|3587.5|3587|3588.5|3587.5|3587.5|3587|568
1627046160000|2021-07-23 13:16:00|3587|3586.5|3587.5|3586.5|3587.5|3586.5|3587|3586.5|514
1627046170000|2021-07-23 13:16:10|3587|3586|3587.5|3586.5|3587.5|3586.5|3587|3586|494
1627046180000|2021-07-23 13:16:20|3588|3587|3587.5|3587|3588|3587|3587.5|3587|1115
1627046190000|2021-07-23 13:16:30|3588||3588||3588||3588||48
1627046200000|2021-07-23 13:16:40|||||||||2
1627046220000|2021-07-23 13:17:00|||||||||185
1627046230000|2021-07-23 13:17:10|3587.5|3586.5|3587|3586|3587.5|3586.5|3587|3586|184
1627046240000|2021-07-23 13:17:20|3587.5|3586.5|3587.5|3586.5|3587.5|3586.5|3587|3586.5|153
1627046250000|2021-07-23 13:17:30|||||||||8
1627046260000|2021-07-23 13:17:40|||||||||228
1627046270000|2021-07-23 13:17:50|3587|3586|3587.5|3586.5|3587.5|3586.5|3586.5|3586|437
1627046280000|2021-07-23 13:18:00|3588|3587|3588|3587|3588|3587|3587.5|3587|956
1627046290000|2021-07-23 13:18:10|||||||||14
1627046300000|2021-07-23 13:18:20|3588.5|3587.5|3588|3587|3588.5|3588|3588|3587|398
1627046310000|2021-07-23 13:18:30|||||||||604
1627046320000|2021-07-23 13:18:40|||||||||13
1627046330000|2021-07-23 13:18:50|||||||||2
1627046390000|2021-07-23 13:19:50|3587.5||3587.5||3587.5||3587.5||1062
1627046400000|2021-07-23 13:20:00|3588||3587.5||3588||3587.5||578
1627046410000|2021-07-23 13:20:10|3588||3588||3588||3587.5||321
1627046420000|2021-07-23 13:20:20|3589|3587.5|3589|3588|3589|3588|3589|3587.5|5574
1627046430000|2021-07-23 13:20:30|||||||||25
1627046450000|2021-07-23 13:20:50|3588.5|3587.5|3589|3588|3589|3588|3588.5|3587.5|770
1627046470000|2021-07-23 13:21:10|3588.5|3587.5|3588|3587|3588.5|3587.5|3588|3587|371
1627046480000|2021-07-23 13:21:20|3588.5|3587.5|3588|3587.5|3588.5|3587.5|3588|3587.5|470
1627046500000|2021-07-23 13:21:40|3588.5|3588|3589|3588|3589|3588|3588.5|3588|2
1627046550000|2021-07-23 13:22:30|3589.5|3589|3589|3588.5|3589.5|3589|3589|3588.5|1069
1627046570000|2021-07-23 13:22:50|3589.5|3589|3589.5|3589|3589.5|3589|3589.5|3589|149
1627046580000|2021-07-23 13:23:00|3589|3588.5|3589.5|3588.5|3589.5|3588.5|3589|3588.5|446
1627046590000|2021-07-23 13:23:10|3589|3588|3589.5|3588.5|3589.5|3588.5|3589|3588|685
1627046600000|2021-07-23 13:23:20|3589|3588|3589|3588|3590|3589|3589|3588|1888
1627046650000|2021-07-23 13:24:10||3588.5||3588.5||3588.5||3588.5|275
1627046660000|2021-07-23 13:24:20|3589.5|3589|3590.5|3589.5|3591|3589.5|3589|3589|893
1627046690000|2021-07-23 13:24:50|3590||3590||3590||3590||0
1627046710000|2021-07-23 13:25:10|3590.5|3589|3590.5|3589.5|3590.5|3589.5|3589.5|3589|831
1627046730000|2021-07-23 13:25:30|||||||||228
1627046740000|2021-07-23 13:25:40|||||||||195
1627046750000|2021-07-23 13:25:50|3591|3590.5|3591|3590.5|3591|3590.5|3591|3590.5|621
1627046760000|2021-07-23 13:26:00||3590||3590||3590||3590|337
1627046790000|2021-07-23 13:26:30|3590.5|3589.5|3590|3589|3590.5|3589.5|3590|3589|803
1627046800000|2021-07-23 13:26:40|3589.5||3590.5||3590.5||3589.5||90
1627046810000|2021-07-23 13:26:50|3590||3590||3590||3590||0
1627046820000|2021-07-23 13:27:00|3589.5|3589.5|3590|3589|3590.5|3589.5|3589.5|3589|847
1627046830000|2021-07-23 13:27:10|3589.5|3589.5|3590|3589|3590.5|3589.5|3589.5|3589|442
1627046840000|2021-07-23 13:27:20||3589.5||3589.5||3589.5||3589.5|40
1627046850000|2021-07-23 13:27:30|3590.5|3590|3590.5|3589.5|3590.5|3590|3590.5|3589.5|444
1627046860000|2021-07-23 13:27:40||3590||3590||3590||3590|0
1627046870000|2021-07-23 13:27:50|3591|3590.5|3591|3590.5|3591|3590.5|3591|3590.5|906
1627046890000|2021-07-23 13:28:10|||||||||165
1627046920000|2021-07-23 13:28:40|3590.5|3590|3590|3589.5|3591|3590|3590|3589.5|383
1627046930000|2021-07-23 13:28:50|3590.5|3589|3589|3588.5|3590.5|3589|3589|3588.5|1055
1627046940000|2021-07-23 13:29:00||3588||3588.5||3588.5||3588|0
1627046950000|2021-07-23 13:29:10|3589.5||3589.5||3589.5||3589.5||210
1627046960000|2021-07-23 13:29:20||3589||3589||3589||3589|0
1627046970000|2021-07-23 13:29:30|3590||3590||3590||3590||13
1627046990000|2021-07-23 13:29:50|3589.5|3588.5|3590.5|3589.5|3591.5|3590|3589|3588.5|5889
1627047000000|2021-07-23 13:30:00|3590|3589|3584|3583|3590|3589|3583|3582|7972
1627047010000|2021-07-23 13:30:10|3583.5|3582.5|3583.5|3582.5|3584|3583|3582.5|3581.5|6641
1627047020000|2021-07-23 13:30:20|3584|3583|3584.5|3583.5|3585.5|3584.5|3583.5|3583|2059
1627047030000|2021-07-23 13:30:30|3585|3584|3582.5|3581.5|3585|3584|3582.5|3581.5|1157
1627047040000|2021-07-23 13:30:40|3583|3582|3583.5|3582.5|3584.5|3583.5|3583|3582|1805
1627047050000|2021-07-23 13:30:50|3584|3583|3584|3583|3585.5|3584.5|3583.5|3583|1024
1627047060000|2021-07-23 13:31:00|3584.5|3583.5|3584.5|3583|3585.5|3584.5|3584|3583|1565
1627047070000|2021-07-23 13:31:10|3584|3583.5|3585|3584|3585|3584|3584|3583.5|167
1627047080000|2021-07-23 13:31:20|3585.5|3584.5|3585.5|3584.5|3587|3586|3584.5|3584|4678
1627047090000|2021-07-23 13:31:30|3585|3585|3584|3583|3585.5|3585|3583.5|3583|1302
1627047100000|2021-07-23 13:31:40|3583.5|3582.5|3581.5|3580.5|3583.5|3582.5|3581.5|3580.5|6813
1627047110000|2021-07-23 13:31:50|3582|3581|3583|3582|3583|3582.5|3582|3580.5|1040
1627047120000|2021-07-23 13:32:00|3583.5|3582.5|3583.5|3583|3583.5|3583|3582.5|3582|841
1627047130000|2021-07-23 13:32:10|3583|3582.5|3584|3583|3584|3583|3583|3582.5|416
1627047140000|2021-07-23 13:32:20|3584.5|3583.5|3584.5|3583.5|3585|3584|3584.5|3583.5|1759
1627047150000|2021-07-23 13:32:30|3584|3584|3584|3583|3584.5|3584|3584|3583|2045
1627047160000|2021-07-23 13:32:40|3584.5|3583.5|3586.5|3585.5|3586.5|3585.5|3584|3583.5|573
1627047170000|2021-07-23 13:32:50|3586|3585|3586|3585|3586|3585|3584.5|3584|362
1627047180000|2021-07-23 13:33:00|3585.5|3584.5|3588.5|3587.5|3589|3588|3585|3584|2296
1627047190000|2021-07-23 13:33:10|3589|3588|3589.5|3588|3590|3589.5|3588.5|3588|3517
1627047200000|2021-07-23 13:33:20|3589|3587.5|3589|3588|3589.5|3588.5|3588|3587.5|706
1627047210000|2021-07-23 13:33:30|3588.5|3587.5|3588|3587|3588.5|3588|3587.5|3587|784
1627047220000|2021-07-23 13:33:40|3587.5|3586.5|3587.5|3586|3587.5|3586.5|3586|3585.5|927
1627047230000|2021-07-23 13:33:50|3587|3585.5|3588|3587|3588.5|3587.5|3586.5|3585.5|1066
1627047240000|2021-07-23 13:34:00|3587.5|3587.5|3588|3587|3588|3587.5|3587.5|3586.5|592
1627047250000|2021-07-23 13:34:10|3587.5|3586.5|3589|3588.5|3589|3588.5|3587.5|3586.5|103
1627047260000|2021-07-23 13:34:20|3589.5|3588|3589|3588|3589.5|3588.5|3589|3588|1221
1627047270000|2021-07-23 13:34:30|3589.5|3588.5|3591.5|3590.5|3591.5|3590.5|3589.5|3588.5|1048
1627047280000|2021-07-23 13:34:40|3591|3590|3592|3591|3592|3591|3591|3590|725
1627047290000|2021-07-23 13:34:50|3591.5|3590.5|3592|3591|3593|3592|3591|3590.5|2278
1627047300000|2021-07-23 13:35:00|3592.5|3591.5|3593|3592|3593|3592|3591.5|3591|496
1627047310000|2021-07-23 13:35:10|3593.5|3592.5|3595|3594|3595.5|3595|3593.5|3592.5|4611
1627047320000|2021-07-23 13:35:20|3594.5|3593.5|3594.5|3593.5|3595|3594|3594|3593|3053
1627047330000|2021-07-23 13:35:30|3594|3593|3594|3593|3595|3594|3594|3593|1478
1627047340000|2021-07-23 13:35:40|3594.5|3593.5|3591.5|3590|3594.5|3593.5|3590.5|3590|2618
1627047350000|2021-07-23 13:35:50|3592|3590.5|3591.5|3591|3592|3591|3591|3590.5|487
1627047360000|2021-07-23 13:36:00|3592|3590.5|3592|3591|3592.5|3591.5|3591.5|3590.5|207
1627047370000|2021-07-23 13:36:10|3591.5|3590.5|3591|3589.5|3591.5|3590.5|3590.5|3589.5|863
1627047380000|2021-07-23 13:36:20|3590.5|3589|3590.5|3589.5|3590.5|3589.5|3589.5|3588.5|766
1627047390000|2021-07-23 13:36:30|3591|3590|3590.5|3589.5|3591|3590.5|3590.5|3589.5|536
1627047400000|2021-07-23 13:36:40|3590|3589|3588|3586.5|3590|3589|3587.5|3586.5|1489
1627047410000|2021-07-23 13:36:50|3588.5|3587|3589|3588|3590|3589|3588.5|3587|1373
1627047420000|2021-07-23 13:37:00|3588.5|3587.5|3588|3587|3589|3587.5|3588|3587|445
1627047430000|2021-07-23 13:37:10|3587.5|3587.5|3588.5|3587.5|3589.5|3588.5|3587.5|3587|3813
1627047440000|2021-07-23 13:37:20|3588|3587|3587.5|3586.5|3588|3587|3587|3586|275
1627047450000|2021-07-23 13:37:30|3588|3586|3585|3584|3588|3586|3585|3583.5|859
1627047460000|2021-07-23 13:37:40|3585.5|3584.5|3586|3585|3586.5|3585.5|3585.5|3584.5|565
1627047470000|2021-07-23 13:37:50|3585.5|3584.5|3586|3584.5|3586|3585|3585.5|3584.5|232
1627047480000|2021-07-23 13:38:00|3585.5|3584|3584|3583|3585.5|3584|3583.5|3582.5|764
1627047490000|2021-07-23 13:38:10|3583.5|3583.5|3584|3583|3584|3583.5|3583.5|3583|80
1627047500000|2021-07-23 13:38:20|3584.5|3583.5|3584.5|3583.5|3584.5|3584|3584.5|3583|377
1627047510000|2021-07-23 13:38:30|3584|3583|3585|3584|3585|3584.5|3583.5|3583|358
1627047520000|2021-07-23 13:38:40|3585.5|3584.5|3586.5|3585.5|3588|3587|3585.5|3584|1195
1627047530000|2021-07-23 13:38:50|3587|3586|3586|3585|3587|3586|3586|3585|486
1627047540000|2021-07-23 13:39:00|3586.5||3586||3586.5||3586||4
1627047550000|2021-07-23 13:39:10|3586.5|3585.5|3588|3587|3588|3587.5|3586.5|3585.5|1946
1627047560000|2021-07-23 13:39:20|3587.5|3586.5|3588.5|3587.5|3588.5|3587.5|3587.5|3586|50
1627047570000|2021-07-23 13:39:30|3588|3587|3588.5|3587.5|3588.5|3587.5|3587.5|3587|1279
1627047580000|2021-07-23 13:39:40|3588|3587|3587.5|3586.5|3588.5|3587.5|3587.5|3586.5|3329
1627047590000|2021-07-23 13:39:50|3587|3586|3587|3586|3588|3587|3587|3586|920
1627047600000|2021-07-23 13:40:00|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|3586|3585|1210
1627047610000|2021-07-23 13:40:10|3587|3586|3588.5|3587.5|3589|3588|3587|3586|1443
1627047620000|2021-07-23 13:40:20|3588|3587|3587|3586|3588.5|3587|3587|3586|224
1627047630000|2021-07-23 13:40:30|3586.5|3585.5|3586.5|3585|3586.5|3585.5|3586|3585|523
1627047640000|2021-07-23 13:40:40|3586|3584.5|3584|3583|3586|3584.5|3584|3583|1170
1627047650000|2021-07-23 13:40:50|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|0
1627047660000|2021-07-23 13:41:00|3584|3583|3584|3583.5|3584|3583.5|3584|3583|509
1627047670000|2021-07-23 13:41:10|3583.5|3583|3583.5|3582.5|3583.5|3583|3583|3582|272
1627047680000|2021-07-23 13:41:20|3583|3582|3582.5|3581.5|3583|3582|3582|3581|141
1627047690000|2021-07-23 13:41:30|3583|3582|3581.5|3581|3583.5|3582.5|3581.5|3581|826
1627047700000|2021-07-23 13:41:40|3581|3580.5|3581.5|3580.5|3581.5|3580.5|3581|3580|226
1627047710000|2021-07-23 13:41:50|3582|3581|3582|3581|3582.5|3582|3582|3581|92
1627047720000|2021-07-23 13:42:00||3581.5||3581.5||3581.5||3581.5|0
1627047730000|2021-07-23 13:42:10|3582.5|3582|3583.5|3582.5|3583.5|3583|3582.5|3581.5|891
1627047740000|2021-07-23 13:42:20|3584|3583|3585|3584|3585.5|3584.5|3583.5|3583|1179
1627047750000|2021-07-23 13:42:30|3585.5|3584.5|3584.5|3583.5|3585.5|3584.5|3584|3583.5|24
1627047760000|2021-07-23 13:42:40|3584|3583|3584.5|3583.5|3585|3584.5|3584|3583|3177
1627047770000|2021-07-23 13:42:50|3585|3584|3584.5|3584|3585|3584|3584.5|3583.5|1111
1627047780000|2021-07-23 13:43:00|3584|3583.5|3585.5|3584.5|3585.5|3584.5|3584|3583.5|434
1627047790000|2021-07-23 13:43:10|3586|3585|3586|3585|3587|3586|3586|3585|776
1627047800000|2021-07-23 13:43:20|3586.5|3585.5|3585|3584|3586.5|3585.5|3584|3583|3087
1627047810000|2021-07-23 13:43:30|3585.5|3583.5|3585.5|3584.5|3586.5|3585|3585|3583.5|50
1627047820000|2021-07-23 13:43:40|3586||3585||3586||3585||325
1627047830000|2021-07-23 13:43:50|3584.5|3584|3585.5|3584|3585.5|3584.5|3584.5|3583.5|409
1627047840000|2021-07-23 13:44:00|3585|3584.5|3585|3584.5|3585.5|3584.5|3585|3584|0
1627047850000|2021-07-23 13:44:10|3585.5|3584|3586.5|3585.5|3587.5|3586.5|3584.5|3583.5|1179
1627047860000|2021-07-23 13:44:20|3587|3586|3588|3587|3588|3587|3587|3585.5|140
1627047870000|2021-07-23 13:44:30|||||||||50
1627047880000|2021-07-23 13:44:40|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|248
1627047890000|2021-07-23 13:44:50|3589|3588|3588.5|3587.5|3589|3588|3588.5|3587.5|651
1627047900000|2021-07-23 13:45:00|3587.5|3587|3587|3586|3587.5|3587|3587|3586|2533
1627047910000|2021-07-23 13:45:10|3586.5|3585.5|3586.5|3585|3586.5|3585.5|3586|3585|167
1627047920000|2021-07-23 13:45:20|3587|3585.5|3587|3586|3588|3586.5|3586.5|3585.5|839
1627047930000|2021-07-23 13:45:30|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|0
1627047940000|2021-07-23 13:45:40|3586|3585|3586|3585|3586|3585|3585.5|3584.5|1028
1627047950000|2021-07-23 13:45:50|3585.5|3584.5|3584.5|3583.5|3585.5|3585|3584.5|3583.5|166
1627047960000|2021-07-23 13:46:00|3584|3583|3584|3582.5|3584|3583.5|3583.5|3582.5|234
1627047970000|2021-07-23 13:46:10|3584.5|3583|3584|3583.5|3585|3584|3584|3583|454
1627047980000|2021-07-23 13:46:20|3583.5|3583|3583|3582|3583.5|3583|3582.5|3581.5|555
1627047990000|2021-07-23 13:46:30|3583.5|3582.5|3584|3583|3584|3583|3583.5|3582.5|35
1627048000000|2021-07-23 13:46:40|3583.5|3582.5|3584|3583|3584|3583.5|3583.5|3582.5|562
1627048010000|2021-07-23 13:46:50|3583.5|3582.5|3583.5|3582.5|3583.5|3583|3583.5|3582|1204
1627048020000|2021-07-23 13:47:00|3584|3583|3582|3581|3584|3583.5|3582|3581|720
1627048030000|2021-07-23 13:47:10|3582.5|3581.5|3582|3581|3582.5|3581.5|3581.5|3581|1110
1627048040000|2021-07-23 13:47:20|3581.5|3580.5|3581.5|3580.5|3582|3581.5|3581.5|3580.5|807
1627048050000|2021-07-23 13:47:30|3581|3580|3581|3580.5|3581|3580.5|3581|3580|666
1627048060000|2021-07-23 13:47:40|3581.5|3580|3582.5|3582|3582.5|3582|3581.5|3580|773
1627048070000|2021-07-23 13:47:50|3583|3582.5|3583.5|3582|3583.5|3582.5|3583|3582|63
1627048080000|2021-07-23 13:48:00|3584|3582.5|3583|3582|3584.5|3583.5|3583|3582|1668
1627048090000|2021-07-23 13:48:10|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|0
1627048100000|2021-07-23 13:48:20|3583|3582|3585|3583.5|3585.5|3584|3583|3582|976
1627048110000|2021-07-23 13:48:30|3584.5|3584|3584|3583|3585|3584|3584|3583|668
1627048120000|2021-07-23 13:48:40|3583.5|3582.5|3585|3583.5|3585|3584|3583|3582|860
1627048130000|2021-07-23 13:48:50|3584.5|3584|3584.5|3583.5|3585.5|3584.5|3584.5|3583.5|840
1627048140000|2021-07-23 13:49:00|3584|3583|3583|3582|3584.5|3583|3583|3582|2565
1627048150000|2021-07-23 13:49:10||3581.5||3581.5||3582||3581.5|120
1627048160000|2021-07-23 13:49:20|3582.5|3581|3582|3581|3583|3581.5|3581|3580|390
1627048170000|2021-07-23 13:49:30|3581.5|3580.5|3581|3580|3581.5|3580.5|3580|3579.5|5203
1627048180000|2021-07-23 13:49:40|3581.5|3580.5|3579.5|3578.5|3581.5|3580.5|3579|3578|5635
1627048190000|2021-07-23 13:49:50|3579|3578|3578.5|3577.5|3579|3578|3578.5|3577.5|2329
1627048200000|2021-07-23 13:50:00|3578|3577|3578|3577|3578.5|3578|3578|3577|530
1627048210000|2021-07-23 13:50:10|3577.5|3576.5|3576|3575|3577.5|3576.5|3576|3575|1480
1627048220000|2021-07-23 13:50:20|3575.5|3575.5|3577.5|3577|3578|3577|3575.5|3575|2321
1627048230000|2021-07-23 13:50:30|3578|3576.5|3577|3576|3578.5|3576.5|3576.5|3575.5|1081
1627048240000|2021-07-23 13:50:40|3577.5|3576.5|3577|3576|3577.5|3576.5|3576|3575|70
1627048250000|2021-07-23 13:50:50|3577.5|3575.5|3577.5|3576.5|3577.5|3576.5|3577|3575.5|0
1627048260000|2021-07-23 13:51:00|3577|3577|3576.5|3575.5|3577|3577|3576.5|3575.5|1255
1627048270000|2021-07-23 13:51:10|3577|3576|3577|3575.5|3578.5|3578|3576.5|3575.5|1009
1627048280000|2021-07-23 13:51:20|3576.5|3576|3577|3576|3577|3576|3576.5|3575.5|98
1627048290000|2021-07-23 13:51:30|3577.5|3576.5|3577.5|3576.5|3577.5|3576.5|3577|3576.5|630
1627048300000|2021-07-23 13:51:40|3577|3576|3576.5|3575.5|3577.5|3576.5|3576.5|3575.5|138
1627048310000|2021-07-23 13:51:50|3576|3575|3574|3573|3576|3575|3574|3573|2071
1627048320000|2021-07-23 13:52:00|3573.5|3572.5|3573.5|3572.5|3574|3573|3573.5|3572.5|32
1627048330000|2021-07-23 13:52:10||3573||3573||3573||3572.5|0
1627048340000|2021-07-23 13:52:20|3573|3572.5|3573|3572|3573|3572.5|3571.5|3571|912
1627048350000|2021-07-23 13:52:30|3572.5|3571.5|3573|3571.5|3573|3571.5|3572.5|3571.5|182
1627048360000|2021-07-23 13:52:40|3572.5|3571|3572.5|3571.5|3572.5|3571.5|3572|3571|0
1627048370000|2021-07-23 13:52:50|3572|3571|3572|3571|3572|3571|3571.5|3571|485
1627048380000|2021-07-23 13:53:00|3571.5|3570.5|3571.5|3570.5|3571.5|3570.5|3571|3570.5|414
1627048390000|2021-07-23 13:53:10|3571|3570|3571.5|3570.5|3572|3571|3570.5|3570|553
1627048400000|2021-07-23 13:53:20|3571|3570|3571|3570|3571.5|3570.5|3571|3570|55
1627048410000|2021-07-23 13:53:30|3570.5|3569.5|3570|3569|3570.5|3569.5|3569.5|3569|1604
1627048420000|2021-07-23 13:53:40|3570.5|3569.5|3570|3569|3571|3570|3570|3569|4064
1627048430000|2021-07-23 13:53:50|||||||||102
1627048440000|2021-07-23 13:54:00|3569.5|3568.5|3568.5|3567.5|3569.5|3568.5|3568|3567.5|2348
1627048450000|2021-07-23 13:54:10|3569|3568|3570.5|3569.5|3570.5|3569.5|3569|3567.5|632
1627048460000|2021-07-23 13:54:20|3571|3570|3570.5|3569.5|3571.5|3570.5|3570.5|3569.5|328
1627048470000|2021-07-23 13:54:30|3570|3569|3570.5|3569.5|3571|3570.5|3569.5|3568.5|2275
1627048480000|2021-07-23 13:54:40|3569.5|3569|3569|3568|3570|3569|3569|3567.5|1729
1627048490000|2021-07-23 13:54:50|3569.5|3568.5|3569.5|3568.5|3569.5|3568.5|3568.5|3567.5|723
1627048500000|2021-07-23 13:55:00|3570|3569|3569|3567.5|3571|3570|3568|3567.5|2323
1627048510000|2021-07-23 13:55:10|3569.5|3568|3569|3568|3570|3568.5|3568|3567|2768
1627048520000|2021-07-23 13:55:20|3568.5|3567.5|3568.5|3567.5|3568.5|3568|3568.5|3567.5|1012
1627048530000|2021-07-23 13:55:30|3569|3568|3570|3569|3570.5|3570|3569|3568|22030
1627048540000|2021-07-23 13:55:40|3569|3569.5|3567|3566|3569|3569.5|3567|3566|3191
1627048550000|2021-07-23 13:55:50|3567.5|3566.5|3567.5|3567|3568|3567.5|3567.5|3566.5|2219
1627048560000|2021-07-23 13:56:00|3568|3566.5|3569.5|3568.5|3569.5|3568.5|3568|3566.5|1058
1627048570000|2021-07-23 13:56:10|3570|3568|3570|3569|3570|3569.5|3569|3568|537
1627048580000|2021-07-23 13:56:20|3570.5|3569.5|3571|3570|3571|3570|3570.5|3569.5|391
1627048590000|2021-07-23 13:56:30|3570.5|3569.5|3570|3569|3571|3570|3569.5|3568.5|1284
1627048600000|2021-07-23 13:56:40|3570.5|3569.5|3569.5|3568.5|3571|3570|3569|3568.5|2531
1627048610000|2021-07-23 13:56:50|3569|3568|3569|3568.5|3571.5|3571|3568.5|3568|21259
1627048620000|2021-07-23 13:57:00|3568.5|3568|3568.5|3567.5|3568.5|3568|3568|3567|763
1627048630000|2021-07-23 13:57:10|3568|3568|3569|3568|3569|3568.5|3568|3568|2183
1627048640000|2021-07-23 13:57:20|3569.5|3568.5|3570|3569|3570|3569|3569|3568.5|737
1627048650000|2021-07-23 13:57:30|3570.5|3569.5|3568.5|3568|3570.5|3570|3568.5|3568|206
1627048660000|2021-07-23 13:57:40|3568|3567.5|3568|3567|3568.5|3568|3567.5|3566.5|2755
1627048670000|2021-07-23 13:57:50|3568.5|3567.5|3568.5|3567.5|3568.5|3568|3568.5|3567.5|974
1627048680000|2021-07-23 13:58:00|3568|3567|3567.5|3566.5|3568|3567|3567|3566.5|658
1627048690000|2021-07-23 13:58:10|3567|3567|3567.5|3566.5|3567.5|3567|3567|3566.5|97
1627048700000|2021-07-23 13:58:20|3567|3566|3566.5|3565.5|3567|3566|3565.5|3565|576
1627048710000|2021-07-23 13:58:30|3566|3565|3566|3565|3566|3565.5|3565.5|3565|0
1627048720000|2021-07-23 13:58:40|3565.5|3564.5|3565|3564|3565.5|3564.5|3565|3564|3773
1627048730000|2021-07-23 13:58:50|3564.5|3564.5|3565.5|3564.5|3565.5|3565|3564.5|3564|931
1627048740000|2021-07-23 13:59:00|3565|3564|3564.5|3563.5|3565|3564|3564|3563|1018
1627048750000|2021-07-23 13:59:10|3564|3563|3564|3563|3564.5|3564|3564|3563|263
1627048760000|2021-07-23 13:59:20|3563.5||3564||3564||3563.5||82
1627048770000|2021-07-23 13:59:30|3563.5|3562.5|3564.5|3563.5|3564.5|3564|3563.5|3562.5|1187
1627048780000|2021-07-23 13:59:40|3564|3563|3564|3562.5|3564.5|3563|3564|3562.5|0
1627048790000|2021-07-23 13:59:50||3563||3563||3563||3563|14
1627048800000|2021-07-23 14:00:00|3563.5|3562.5|3562.5|3562|3564|3563|3562.5|3561.5|2056
1627048810000|2021-07-23 14:00:10|3563|3562.5|3564.5|3563.5|3564.5|3564|3563|3562.5|724
1627048820000|2021-07-23 14:00:20|3565|3564|3566|3565|3567|3566|3564.5|3563.5|1454
1627048830000|2021-07-23 14:00:30|3566.5|3564.5|3565.5|3564.5|3566.5|3565|3565|3564|102
1627048840000|2021-07-23 14:00:40|3565|3564|3564|3563|3565|3564|3563.5|3563|682
1627048850000|2021-07-23 14:00:50|3563.5|3563.5|3564|3563|3564|3563.5|3563.5|3563|364
1627048860000|2021-07-23 14:01:00|3564.5|3563.5|3564|3563|3565|3564|3563.5|3563|535
1627048870000|2021-07-23 14:01:10|3564.5|3564|3564.5|3564|3564.5|3564|3564.5|3563|1627
1627048880000|2021-07-23 14:01:20|3565|3564.5|3565|3564|3566|3565|3565|3564|963
1627048890000|2021-07-23 14:01:30|3565.5|3564.5|3564.5|3563.5|3565.5|3564.5|3564.5|3563.5|9
1627048900000|2021-07-23 14:01:40||3564||3564||3564||3563.5|216
1627048910000|2021-07-23 14:01:50|3565|3564.5|3565|3564|3565.5|3564.5|3564.5|3564|2498
1627048920000|2021-07-23 14:02:00|3565.5|3564.5|3566.5|3565.5|3566.5|3565.5|3565.5|3564.5|599
1627048930000|2021-07-23 14:02:10|3567|3565|3567|3566|3567|3566|3566.5|3565|92
1627048940000|2021-07-23 14:02:20|3566.5|3565.5|3565.5|3564.5|3566.5|3565.5|3565|3564.5|307
1627048950000|2021-07-23 14:02:30|3565|3564|3565|3564.5|3565|3564.5|3564.5|3563.5|264
1627048960000|2021-07-23 14:02:40|3564.5|3564|3564|3563|3564.5|3564|3563.5|3563|711
1627048970000|2021-07-23 14:02:50|3563.5|3562.5|3563|3562|3563.5|3563|3563|3562|647
1627048980000|2021-07-23 14:03:00|3563.5|3561.5|3563|3562|3563.5|3562|3563|3561.5|303
1627048990000|2021-07-23 14:03:10|3562.5|3561.5|3562|3561.5|3562.5|3561.5|3561.5|3561|202
1627049000000|2021-07-23 14:03:20|3562.5|3561|3563.5|3562.5|3563.5|3562.5|3562.5|3561|767
1627049010000|2021-07-23 14:03:30|3564|3563|3564|3562.5|3564|3563|3564|3562.5|154
1627049020000|2021-07-23 14:03:40|3563.5|3563|3563.5|3562.5|3563.5|3563.5|3563.5|3562.5|163
1627049030000|2021-07-23 14:03:50|3564|3563|3563.5|3562.5|3564|3563.5|3563.5|3562.5|726
1627049040000|2021-07-23 14:04:00|3564|3563|3566.5|3565.5|3567|3565.5|3564|3563|825
1627049050000|2021-07-23 14:04:10|3567|3566|3570.5|3569.5|3571.5|3570.5|3567|3566|457
1627049060000|2021-07-23 14:04:20|3570|3569|3569.5|3568.5|3570.5|3569.5|3569|3568.5|277
1627049070000|2021-07-23 14:04:30|3569|3568|3568|3566.5|3569|3568|3567|3566.5|1051
1627049080000|2021-07-23 14:04:40|3568.5|3567|3568|3567|3568.5|3567.5|3568|3567|30
1627049090000|2021-07-23 14:04:50|3568.5|3567.5|3568.5|3567.5|3568.5|3568|3567.5|3567|2370
1627049100000|2021-07-23 14:05:00|3569|3567|3568.5|3567.5|3569|3567.5|3568|3567|52
1627049110000|2021-07-23 14:05:10|3569|3568.5|3566|3565.5|3569|3568.5|3566|3565.5|4993
1627049120000|2021-07-23 14:05:20|3566.5|3565|3565.5|3564.5|3566.5|3565|3565|3564.5|395
1627049130000|2021-07-23 14:05:30|3566|3565|3567|3565.5|3567|3566|3566|3565|576
1627049140000|2021-07-23 14:05:40|3567.5|3566|3569|3567.5|3569|3567.5|3567|3566|913
1627049150000|2021-07-23 14:05:50|3569.5|3568|3569|3568|3570|3568.5|3569|3568|296
1627049160000|2021-07-23 14:06:00|3568|3567.5|3567.5|3566.5|3568|3567.5|3567|3566|915
1627049170000|2021-07-23 14:06:10|3567|3567|3569.5|3568.5|3570|3569|3567|3566.5|361
1627049180000|2021-07-23 14:06:20|3570|3569|3570.5|3569.5|3572|3571.5|3570|3569|500
1627049190000|2021-07-23 14:06:30|3570|3569|3570.5|3569.5|3570.5|3569.5|3570|3569|175
1627049200000|2021-07-23 14:06:40|3570|3569|3570.5|3569|3571|3569.5|3569.5|3569|559
1627049210000|2021-07-23 14:06:50|3571|3569.5|3572|3570.5|3572|3571|3570.5|3569|1275
1627049220000|2021-07-23 14:07:00|3572.5|3571|3572.5|3571|3573|3571.5|3572|3570.5|175
1627049230000|2021-07-23 14:07:10|3572|3571.5|3571.5|3570.5|3572|3571.5|3571.5|3570.5|324
1627049240000|2021-07-23 14:07:20|3572|3571|3570.5|3569|3572|3571|3569.5|3569|2048
1627049250000|2021-07-23 14:07:30|3571|3569.5|3571|3570|3571|3570.5|3571|3569.5|250
1627049260000|2021-07-23 14:07:40|||||||||20
1627049270000|2021-07-23 14:07:50|3570.5|3570.5|3571|3570|3571|3570.5|3570.5|3570|101
1627049280000|2021-07-23 14:08:00|3570.5|3569.5|3569.5|3569|3570.5|3569.5|3569.5|3569|1101
1627049290000|2021-07-23 14:08:10|3570|3568.5|3569|3568|3570.5|3570|3569|3568|4133
1627049300000|2021-07-23 14:08:20|3568.5|3567.5|3569|3568.5|3569|3568.5|3568.5|3567.5|319
1627049310000|2021-07-23 14:08:30|3569.5|3569|3569.5|3568|3570|3569|3569|3568|1376
1627049320000|2021-07-23 14:08:40|3570|3568.5|3570.5|3569.5|3570.5|3570|3569.5|3568.5|1474
1627049330000|2021-07-23 14:08:50|3571|3570|3571|3569.5|3571|3570.5|3570.5|3569.5|1373
1627049340000|2021-07-23 14:09:00|3570.5|3570|3570.5|3570|3571.5|3570.5|3570|3569.5|877
1627049350000|2021-07-23 14:09:10|3571|3570.5|3571.5|3570.5|3571.5|3570.5|3571|3570.5|1814
1627049360000|2021-07-23 14:09:20|3572|3571|3573.5|3572.5|3574.5|3574|3572|3571|767
1627049370000|2021-07-23 14:09:30|3574|3572|3572.5|3572|3574|3572|3572.5|3572|372
1627049380000|2021-07-23 14:09:40|3572|3571.5|3571.5|3570.5|3572|3572|3571.5|3570.5|127
1627049390000|2021-07-23 14:09:50|3572|3571|3572.5|3572|3573|3572|3572|3571|269
1627049400000|2021-07-23 14:10:00|3572|3571.5|3572|3571|3572|3571.5|3571.5|3570.5|1650
1627049410000|2021-07-23 14:10:10|3572.5|3571.5|3574|3572.5|3574|3573.5|3572.5|3571.5|517
1627049420000|2021-07-23 14:10:20|3573.5|3572|3573|3571.5|3573.5|3572|3573|3571.5|20
1627049430000|2021-07-23 14:10:30|3573.5|3572|3573|3572|3573.5|3573|3573|3572|744
1627049440000|2021-07-23 14:10:40||3571.5||3572||3572||3571.5|0
1627049450000|2021-07-23 14:10:50|3573.5|3572.5|3573|3572|3573.5|3572.5|3573|3571.5|1380
1627049460000|2021-07-23 14:11:00|3573.5|3572.5|3573.5|3572.5|3573.5|3573|3573.5|3572|627
1627049470000|2021-07-23 14:11:10|3574|3573|3574|3572.5|3574|3573|3573.5|3572.5|256
1627049480000|2021-07-23 14:11:20|3573.5|3572|3573.5|3572.5|3574|3573|3573|3572|133
1627049490000|2021-07-23 14:11:30|3573|3572|3572.5|3571.5|3573|3572|3572|3571.5|789
1627049500000|2021-07-23 14:11:40|3572|3571|3572|3571|3572.5|3571|3572|3571|216
1627049510000|2021-07-23 14:11:50|3571.5||3571.5||3572||3571.5||130
1627049520000|2021-07-23 14:12:00|3572|3570.5|3571.5|3571|3572|3571|3571.5|3570.5|10505
1627049530000|2021-07-23 14:12:10|3571|3570.5|3570|3569|3571|3570.5|3569.5|3568.5|2742
1627049540000|2021-07-23 14:12:20|3570.5|3569.5|3570|3569|3571.5|3570|3570|3569|1500
1627049550000|2021-07-23 14:12:30|3569.5|3568.5|3569.5|3568|3569.5|3568.5|3569|3568|1051
1627049560000|2021-07-23 14:12:40|3569|3568.5|3569|3568.5|3569.5|3568.5|3569|3568|332
1627049570000|2021-07-23 14:12:50|3569.5|3569|3569.5|3568|3569.5|3569|3569.5|3568|145
1627049580000|2021-07-23 14:13:00|3569|3567.5|3567.5|3566.5|3569|3567.5|3567.5|3566.5|871
1627049590000|2021-07-23 14:13:10|3568|3567|3567.5|3567|3568.5|3568|3567.5|3566.5|1230
1627049600000|2021-07-23 14:13:20|3568|3566.5|3567.5|3566|3568|3566.5|3567|3566|212
1627049610000|2021-07-23 14:13:30|3567|3565.5|3564|3563|3567|3565.5|3564|3563|7177
1627049620000|2021-07-23 14:13:40|3564.5|3563.5|3564.5|3563.5|3565|3564|3564|3563.5|1887
1627049630000|2021-07-23 14:13:50|3564|3563|3564|3563.5|3564.5|3564|3563.5|3563|1122
1627049640000|2021-07-23 14:14:00|3564.5|3563|3565|3564.5|3565|3564.5|3564.5|3563|966
1627049650000|2021-07-23 14:14:10|3565.5|3565|3565.5|3564|3566|3565|3564.5|3564|966
1627049660000|2021-07-23 14:14:20|3566|3564.5|3566|3565|3566|3565.5|3565.5|3564.5|190
1627049670000|2021-07-23 14:14:30|3565.5|3564.5|3565.5|3565|3565.5|3565|3565|3564|101
1627049680000|2021-07-23 14:14:40|3565|3564.5|3565|3564|3565|3564.5|3564.5|3564|148
1627049690000|2021-07-23 14:14:50|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|40
1627049700000|2021-07-23 14:15:00|3565|3564|3566.5|3565.5|3566.5|3565.5|3564.5|3564|1491
1627049710000|2021-07-23 14:15:10|3567|3566|3567|3566.5|3568|3566.5|3566.5|3565.5|302
1627049720000|2021-07-23 14:15:20|3567.5|3566|3565.5|3564.5|3567.5|3566.5|3565|3564.5|1997
1627049730000|2021-07-23 14:15:30|3565|3564|3564|3563|3565|3564.5|3564|3563|236
1627049740000|2021-07-23 14:15:40|3565|3563.5|3564|3563|3565|3563.5|3563.5|3563|469
1627049750000|2021-07-23 14:15:50||3563.5||3563||3563.5||3563|78
1627049760000|2021-07-23 14:16:00|3564.5|3563.5|3564.5|3563.5|3565.5|3564|3564.5|3563.5|1833
1627049770000|2021-07-23 14:16:10|3564|3563|3565.5|3564.5|3565.5|3564.5|3564|3563|235
1627049780000|2021-07-23 14:16:20|3565|3564|3565.5|3564.5|3566|3565|3564.5|3564|391
1627049790000|2021-07-23 14:16:30|3566|3565|3565.5|3565|3566|3565|3565.5|3565|497
1627049800000|2021-07-23 14:16:40|3565|3564.5|3567|3566.5|3567.5|3566.5|3565|3564.5|1783
1627049810000|2021-07-23 14:16:50|3566.5|3566|3567|3565.5|3567|3566|3565.5|3565|974
1627049820000|2021-07-23 14:17:00|3566.5|3566|3567|3566|3567|3566.5|3566|3565|1031
1627049830000|2021-07-23 14:17:10||3566.5||3566||3566.5||3566|189
1627049840000|2021-07-23 14:17:20|3566.5|3565.5|3566.5|3566|3566.5|3566|3566.5|3565.5|0
1627049850000|2021-07-23 14:17:30|3567|3566.5|3567.5|3567|3567.5|3567|3566.5|3566.5|1660
1627049860000|2021-07-23 14:17:40|3567|3566.5|3566|3564.5|3567|3566.5|3565.5|3564.5|560
1627049870000|2021-07-23 14:17:50|3566.5|3565|3566|3564.5|3566.5|3566|3565.5|3564.5|909
1627049880000|2021-07-23 14:18:00|3565.5|3564|3563|3562.5|3565.5|3564|3563|3562.5|40
1627049890000|2021-07-23 14:18:10|3563.5|3563|3562.5|3562|3563.5|3563|3562.5|3562|447
1627049900000|2021-07-23 14:18:20|3562|3561.5|3560.5|3560|3562|3561.5|3560.5|3560|2800
1627049910000|2021-07-23 14:18:30|3561|3560.5|3560.5|3559.5|3561|3560.5|3560.5|3559.5|1632
1627049920000|2021-07-23 14:18:40||3560||3560||3560||3560|221
1627049930000|2021-07-23 14:18:50|3560|3559.5|3561|3560|3561|3560.5|3560|3559.5|6344
1627049940000|2021-07-23 14:19:00|3561.5|3560.5|3562.5|3561|3562.5|3561.5|3561.5|3560.5|1064
1627049950000|2021-07-23 14:19:10|3562|3561.5|3562.5|3561.5|3562.5|3561.5|3562|3561|0
1627049960000|2021-07-23 14:19:20|3562|3561|3561.5|3560.5|3562|3561|3561|3559.5|7619
1627049970000|2021-07-23 14:19:30|3561|3560|3560.5|3559.5|3561|3560|3560|3559.5|2121
1627049980000|2021-07-23 14:19:40|3561|3560|3560.5|3560|3561.5|3560.5|3560.5|3560|805
1627049990000|2021-07-23 14:19:50|3561||3561||3561||3560.5||173
1627050000000|2021-07-23 14:20:00|3560.5|3559.5|3560|3559.5|3560.5|3559.5|3560|3559.5|4016
1627050010000|2021-07-23 14:20:10|3560.5|3559|3560.5|3560|3560.5|3560|3560.5|3559|201
1627050020000|2021-07-23 14:20:20|3561|3560.5|3561.5|3560.5|3562|3560.5|3561|3560.5|233
1627050030000|2021-07-23 14:20:30|3562|3561.5|3562|3561.5|3562.5|3562|3561.5|3561|777
1627050040000|2021-07-23 14:20:40|3562.5|3562|3562.5|3562|3562.5|3562|3562.5|3562|406
1627050050000|2021-07-23 14:20:50|3562|3561.5|3562|3561|3562|3561.5|3561.5|3561|310
1627050060000|2021-07-23 14:21:00|||||||||275
1627050070000|2021-07-23 14:21:10|3561.5|3560.5|3561|3560|3561.5|3561|3561|3560|428
1627050080000|2021-07-23 14:21:20|3560.5|3560.5|3561.5|3560.5|3561.5|3560.5|3560.5|3560.5|338
1627050090000|2021-07-23 14:21:30|3562|3561|3562.5|3562|3563.5|3562|3562|3561|544
1627050100000|2021-07-23 14:21:40|3562|3561.5|3562.5|3561.5|3563|3562|3562|3561.5|293
1627050110000|2021-07-23 14:21:50|3563|3562|3564|3563|3564.5|3563|3563|3562|1675
1627050120000|2021-07-23 14:22:00|3563.5||3563.5||3563.5||3563.5||0
1627050130000|2021-07-23 14:22:10|3564||3564||3564||3563.5||32
1627050140000|2021-07-23 14:22:20|||||||||20
1627050160000|2021-07-23 14:22:40|3563.5|3562.5|3564|3563|3564|3563|3563|3562.5|1301
1627050170000|2021-07-23 14:22:50||3563.5||3563.5||3563.5||3563.5|20
1627050180000|2021-07-23 14:23:00|3563.5|3563|3563.5|3562.5|3563.5|3563|3562.5|3562|2090
1627050190000|2021-07-23 14:23:10|3564|3563|3564|3563|3564|3563.5|3563.5|3563|1359
1627050200000|2021-07-23 14:23:20||3563.5||3563||3563.5||3563|20
1627050210000|2021-07-23 14:23:30|3564.5|3563.5|3564.5|3563.5|3564.5|3563.5|3563.5|3563|1246
1627050220000|2021-07-23 14:23:40|3564|3563|3564|3563|3564|3563.5|3564|3563|286
1627050230000|2021-07-23 14:23:50|3563.5|3562.5|3564|3563|3564|3563|3563.5|3562.5|387
1627050240000|2021-07-23 14:24:00|3564.5|3563.5|3564.5|3563.5|3565.5|3564|3564.5|3563.5|1789
1627050250000|2021-07-23 14:24:10|3565|3564|3564.5|3563.5|3565|3564|3564.5|3563.5|367
1627050290000|2021-07-23 14:24:50||3564||3563.5||3564||3563.5|32
1627050300000|2021-07-23 14:25:00|3564|3563|3563.5|3562.5|3564|3563|3563.5|3562.5|697
1627050310000|2021-07-23 14:25:10|3563|3562|3564.5|3563.5|3565|3564.5|3563|3562|3435
1627050320000|2021-07-23 14:25:20|3565|3564|3565|3564|3565.5|3565|3565|3564|823
1627050330000|2021-07-23 14:25:30|3565.5|3564.5|3564.5|3564|3565.5|3564.5|3564.5|3564|1908
1627050340000|2021-07-23 14:25:40|3564|3563.5|3564|3563.5|3564.5|3563.5|3564|3563.5|71
1627050350000|2021-07-23 14:25:50|3565|3564|3564|3563.5|3565|3564|3564|3563.5|1571
1627050360000|2021-07-23 14:26:00|3564.5|3564|3564|3563.5|3564.5|3564|3564|3563|1672
1627050370000|2021-07-23 14:26:10|3564.5|3564|3564.5|3563.5|3565|3564|3564.5|3563.5|1723
1627050380000|2021-07-23 14:26:20|3564|3564.5|3564.5|3563.5|3565|3564.5|3564|3563.5|1045
1627050390000|2021-07-23 14:26:30|3564|3563|3564.5|3563.5|3564.5|3563.5|3564|3563|691
1627050400000|2021-07-23 14:26:40|3564|3564|3564.5|3563.5|3564.5|3564|3564|3563.5|26
1627050410000|2021-07-23 14:26:50|||||||||220
1627050420000|2021-07-23 14:27:00|3565|3564.5|3563.5|3563|3565|3564.5|3563.5|3563|2081
1627050430000|2021-07-23 14:27:10|3563|3562.5|3564|3563|3564|3563.5|3563|3562|1101
1627050460000|2021-07-23 14:27:40|3563.5|3563.5|3563|3562|3564|3563.5|3563|3562|267
1627050470000|2021-07-23 14:27:50|3563.5|3562.5|3566|3565|3566.5|3565.5|3563.5|3562.5|3276
1627050480000|2021-07-23 14:28:00|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|3565|3564.5|100
1627050490000|2021-07-23 14:28:10|3566|3565|3566|3565|3566.5|3565.5|3565.5|3565|2238
1627050500000|2021-07-23 14:28:20|3565.5|3565.5|3566.5|3565.5|3566.5|3566|3565.5|3565|3446
1627050510000|2021-07-23 14:28:30|3567|3566|3567|3566|3567|3566.5|3567|3566|441
1627050520000|2021-07-23 14:28:40|3566.5|3565.5|3566|3565.5|3566.5|3566|3566|3565.5|314
1627050530000|2021-07-23 14:28:50|3565.5|3565|3565.5|3565|3566|3565|3565|3564.5|3117
1627050540000|2021-07-23 14:29:00|3566|3565.5|3566.5|3565.5|3567|3566|3566|3565|2018
1627050560000|2021-07-23 14:29:20|3566|3565|3566|3565|3566|3565.5|3565.5|3564.5|1255
1627050570000|2021-07-23 14:29:30|3565.5|3565.5|3567|3566.5|3567|3566.5|3565.5|3564.5|2684
1627050580000|2021-07-23 14:29:40|3567.5|3567|3568|3566.5|3568|3567|3567|3566.5|594
1627050590000|2021-07-23 14:29:50|3568.5|3567|3570.5|3569.5|3570.5|3569.5|3568.5|3567|223
1627050600000|2021-07-23 14:30:00|3570|3569|3569.5|3568.5|3570.5|3570|3569|3568.5|1440
1627050610000|2021-07-23 14:30:10|3569|3568|3568|3567.5|3569|3568|3568|3567.5|368
1627050620000|2021-07-23 14:30:20|3568.5|3568|3568.5|3567.5|3568.5|3568|3568|3567.5|735
1627050630000|2021-07-23 14:30:30|3568|3567|3568|3567|3568|3567|3567.5|3567|455
1627050640000|2021-07-23 14:30:40|3567.5|3566.5|3567|3566|3567.5|3567|3566.5|3566|2102
1627050650000|2021-07-23 14:30:50|3567.5|3566.5|3567.5|3567|3568|3567.5|3567.5|3566.5|555
1627050660000|2021-07-23 14:31:00|3567|3566.5|3565.5|3564.5|3567|3566.5|3565.5|3564|2287
1627050670000|2021-07-23 14:31:10|3565|3565|3565.5|3564.5|3565.5|3565|3565|3564.5|490
1627050680000|2021-07-23 14:31:20|3566|3565|3565.5|3565|3566|3565|3565.5|3564.5|2018
1627050690000|2021-07-23 14:31:30|3566|3565.5|3566.5|3565.5|3566.5|3565.5|3566|3565|2071
1627050700000|2021-07-23 14:31:40|3566|3565|3565|3564.5|3566|3565|3565|3564.5|221
1627050710000|2021-07-23 14:31:50|3565.5|3565|3565|3564.5|3565.5|3565|3565|3564.5|380
1627050720000|2021-07-23 14:32:00|3564.5|3564|3565|3564|3565|3564|3564.5|3564|1064
1627050730000|2021-07-23 14:32:10|3564.5|3563.5|3564|3563.5|3564.5|3564|3564|3563.5|814
1627050740000|2021-07-23 14:32:20|3564.5|3564|3564.5|3563.5|3565|3564|3564|3563.5|639
1627050750000|2021-07-23 14:32:30|||||||||87
1627050760000|2021-07-23 14:32:40|3565|3564|3564.5|3564|3565.5|3565|3564.5|3564|697
1627050770000|2021-07-23 14:32:50|3564|3563.5|3564|3563.5|3564|3563.5|3564|3563.5|120
1627050780000|2021-07-23 14:33:00|3564.5|3563|3564.5|3563.5|3565|3564|3564.5|3563|1742
1627050790000|2021-07-23 14:33:10|3565|3564|3565.5|3564.5|3565.5|3564.5|3564.5|3564|371
1627050800000|2021-07-23 14:33:20|3566|3565|3566|3565|3566|3565|3566|3565|747
1627050810000|2021-07-23 14:33:30|3566.5|3565.5|3566|3565|3566.5|3565.5|3565.5|3565|3825
1627050820000|2021-07-23 14:33:40|3565.5|3564.5|3565.5|3564.5|3566|3565|3565|3564.5|1337
1627050830000|2021-07-23 14:33:50|3565|3565|3565|3564.5|3565|3565|3565|3564|882
1627050840000|2021-07-23 14:34:00|3564.5|3564|3565|3564|3565|3564|3564.5|3564|153
1627050850000|2021-07-23 14:34:10|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|3565|3564|1403
1627050860000|2021-07-23 14:34:20|3566|3565|3566|3565|3566.5|3565.5|3566|3565|1344
1627050870000|2021-07-23 14:34:30|3566.5|3565.5|3567.5|3566.5|3567.5|3566.5|3566.5|3565.5|1688
1627050890000|2021-07-23 14:34:50|3568|3567|3568|3567|3568.5|3567.5|3567|3566.5|4160
1627050900000|2021-07-23 14:35:00|3567.5|3567.5|3567.5|3566.5|3567.5|3567.5|3567|3566.5|2068
1627050910000|2021-07-23 14:35:10|3567|3567|3568|3567|3568|3567.5|3567|3566.5|1525
1627050920000|2021-07-23 14:35:20|3567.5|3566.5|3567.5|3566.5|3567.5|3567|3567|3566.5|351
1627050930000|2021-07-23 14:35:30|3568|3567|3569.5|3568.5|3570|3568.5|3567.5|3567|3536
1627050940000|2021-07-23 14:35:40|3570|3569|3570.5|3569.5|3571|3570.5|3569.5|3569|637
1627050950000|2021-07-23 14:35:50|3571|3570|3570.5|3569.5|3571|3570.5|3570.5|3569.5|397
1627050960000|2021-07-23 14:36:00|3570|3569|3570|3569.5|3570.5|3569.5|3569.5|3569|1987
1627050970000|2021-07-23 14:36:10|3570.5|3570|3572|3571|3572|3571|3570.5|3570|361
1627050980000|2021-07-23 14:36:20|3571.5|3570.5|3571|3570.5|3571.5|3570.5|3571|3570.5|485
1627050990000|2021-07-23 14:36:30||3570||3570||3570||3570|658
1627051000000|2021-07-23 14:36:40||3570.5||3570||3570.5||3570|196
1627051010000|2021-07-23 14:36:50|||||||||112
1627051020000|2021-07-23 14:37:00|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|3570|3569.5|1720
1627051040000|2021-07-23 14:37:20|3570|3569|3569|3568.5|3570|3569|3569|3568|2275
1627051050000|2021-07-23 14:37:30|3569.5|3568|3570.5|3569.5|3570.5|3569.5|3569.5|3568|906
1627051060000|2021-07-23 14:37:40|3570|3569|3570|3569|3570.5|3569.5|3570|3569|20
1627051070000|2021-07-23 14:37:50|3570.5|3569.5|3569.5|3568.5|3570.5|3570|3569.5|3568.5|348
1627051080000|2021-07-23 14:38:00|3570|3569.5|3570|3569|3570|3569.5|3569.5|3568.5|99
1627051090000|2021-07-23 14:38:10|||||||||4
1627051130000|2021-07-23 14:38:50|3569.5|3568.5|3568.5|3567.5|3569.5|3568.5|3568.5|3567.5|2590
1627051140000|2021-07-23 14:39:00|3568|3568|3569|3568|3569|3568|3568|3567|787
1627051150000|2021-07-23 14:39:10|3568.5|3568.5|3569|3568.5|3569|3568.5|3568.5|3568.5|0
1627051170000|2021-07-23 14:39:30|3568.5|3568|3569|3568|3569|3568|3568.5|3568|209
1627051180000|2021-07-23 14:39:40|3569.5|3568.5|3569|3568|3569.5|3568.5|3569|3568|2271
1627051190000|2021-07-23 14:39:50|3568.5|3567.5|3568|3567|3568.5|3567.5|3567.5|3567|971
1627051200000|2021-07-23 14:40:00|3568.5|3567.5|3569|3568|3569|3568|3568.5|3567.5|1857
1627051210000|2021-07-23 14:40:10|3569.5|3568.5|3570|3569|3570|3569.5|3569.5|3568.5|535
1627051220000|2021-07-23 14:40:20|3570.5|3570|3571|3570|3571|3570|3570|3570|2544
1627051230000|2021-07-23 14:40:30|3571.5|3570.5|3573|3572|3573.5|3573|3571|3570.5|325
1627051250000|2021-07-23 14:40:50|3572.5|3571.5|3572.5|3571|3572.5|3571.5|3571.5|3571|1000
1627051260000|2021-07-23 14:41:00|3572||3571.5||3572||3571.5||50
1627051270000|2021-07-23 14:41:10|3572||3571.5||3572||3571.5||645
1627051280000|2021-07-23 14:41:20|3572|3570.5|3573|3572.5|3573.5|3573|3572|3570.5|2626
1627051290000|2021-07-23 14:41:30|3573.5|3572|3573.5|3572.5|3573.5|3572.5|3573|3572|1214
1627051300000|2021-07-23 14:41:40|3573|3573|3574|3573|3574|3573|3573|3573|336
1627051320000|2021-07-23 14:42:00|3573.5|3572.5|3574|3573|3574|3573|3573|3572.5|743
1627051330000|2021-07-23 14:42:10|3573.5|3573.5|3574|3573|3574|3573.5|3573.5|3573|1352
1627051340000|2021-07-23 14:42:20|3574.5|3573.5|3574.5|3573.5|3574.5|3573.5|3574.5|3573.5|395
1627051350000|2021-07-23 14:42:30|3575|3574|3574.5|3573.5|3575|3574|3574|3573.5|3247
1627051360000|2021-07-23 14:42:40|3575|3574|3575|3574|3575|3574.5|3574.5|3573.5|1660
1627051380000|2021-07-23 14:43:00|3575.5|3574.5|3575.5|3574.5|3575.5|3575|3575|3574|2050
1627051390000|2021-07-23 14:43:10|3575|3574|3575|3574|3575|3574|3574.5|3574|608
1627051400000|2021-07-23 14:43:20|3575.5|3574.5|3575|3574|3575.5|3575|3575|3574|2232
1627051410000|2021-07-23 14:43:30|3574.5||3575||3575||3574.5||743
1627051430000|2021-07-23 14:43:50|3574.5|3573.5|3574|3573|3575|3574|3574|3573|4009
1627051440000|2021-07-23 14:44:00|||||||||40
1627051450000|2021-07-23 14:44:10|3573.5|3572.5|3574|3573.5|3574|3573.5|3573.5|3572.5|1024
1627051470000|2021-07-23 14:44:30||3573||3573||3573||3573|352
1627051480000|2021-07-23 14:44:40|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|142
1627051490000|2021-07-23 14:44:50||3573||3573||3573||3573|20
1627051500000|2021-07-23 14:45:00|3574|3573.5|3574|3573.5|3575|3574|3574|3573|3301
1627051510000|2021-07-23 14:45:10|3573.5|3573|3573.5|3573|3573.5|3573|3573.5|3573|276
1627051520000|2021-07-23 14:45:20|3574|3573.5|3574|3573.5|3574|3573.5|3574|3573|369
1627051530000|2021-07-23 14:45:30||3573||3573||3573||3573|156
1627051540000|2021-07-23 14:45:40|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|3573|3572.5|426
1627051550000|2021-07-23 14:45:50|3574|3573|3574|3573|3574|3573|3574|3573|0
1627051560000|2021-07-23 14:46:00|3573.5|3572.5|3574|3573|3574|3573|3573.5|3572.5|0
1627051570000|2021-07-23 14:46:10|3574.5|3573.5|3575|3574.5|3575.5|3574.5|3574.5|3573.5|1173
1627051580000|2021-07-23 14:46:20|3574.5|3574|3574.5|3573.5|3574.5|3574|3574.5|3573.5|202
1627051590000|2021-07-23 14:46:30|3575|3574|3574.5|3573.5|3575|3574.5|3574.5|3573.5|368
1627051600000|2021-07-23 14:46:40|3574||3574||3574||3574||80
1627051610000|2021-07-23 14:46:50||3573||3573.5||3573.5||3573|1327
1627051620000|2021-07-23 14:47:00|3573.5|3573|3573.5|3573|3574|3573|3573.5|3572.5|983
1627051630000|2021-07-23 14:47:10|3574|3573.5|3574|3573.5|3574|3573.5|3574|3573|107
1627051640000|2021-07-23 14:47:20|3573.5|3573|3573.5|3572.5|3573.5|3573|3573|3572|1742
1627051650000|2021-07-23 14:47:30|3573|3572|3573.5|3573|3573.5|3573|3573|3572|2169
1627051660000|2021-07-23 14:47:40|3574|3573.5|3574|3573|3574|3573.5|3574|3573|360
1627051670000|2021-07-23 14:47:50|3573.5|3573.5|3574|3573|3574|3573.5|3573.5|3573|595
1627051700000|2021-07-23 14:48:20|3573.5|3570.5|3573.5|3573|3573.5|3573|3572.5|3570.5|13817
1627051710000|2021-07-23 14:48:30||3572.5||3573||3573||3572.5|370
1627051720000|2021-07-23 14:48:40|||||||||94
1627051730000|2021-07-23 14:48:50|3573|3572.5|3572.5|3572|3573|3572.5|3572.5|3572|1140
1627051740000|2021-07-23 14:49:00|3573|3572.5|3572.5|3571.5|3573.5|3572.5|3572|3571.5|5703
1627051750000|2021-07-23 14:49:10|3573|3572|3573|3572.5|3573|3572.5|3573|3572|408
1627051760000|2021-07-23 14:49:20|3572.5|3572|3572.5|3572|3573|3572|3572.5|3572|285
1627051770000|2021-07-23 14:49:30|3573|3572.5|3573|3572|3573|3572.5|3573|3572|378
1627051780000|2021-07-23 14:49:40|3573.5|3572.5|3574.5|3573.5|3574.5|3573.5|3573|3572.5|7001
1627051790000|2021-07-23 14:49:50|3574|3574|3574.5|3573.5|3574.5|3574|3574|3573.5|173
1627051800000|2021-07-23 14:50:00|3574|3573|3574|3573|3574|3573|3574|3573|1099
1627051810000|2021-07-23 14:50:10|3574.5|3574|3574.5|3573.5|3574.5|3574|3574.5|3573.5|0
1627051820000|2021-07-23 14:50:20|||||||||30
1627051830000|2021-07-23 14:50:30|3575|3574|3575|3574|3575|3574.5|3574.5|3574|1375
1627051840000|2021-07-23 14:50:40|3574.5|3573.5|3574|3573.5|3574.5|3573.5|3574|3573.5|466
1627051850000|2021-07-23 14:50:50|3573.5|3573|3573.5|3573|3573.5|3573|3573.5|3573|810
1627051860000|2021-07-23 14:51:00|3574|3573.5|3575.5|3574.5|3576|3575|3574|3573.5|2977
1627051880000|2021-07-23 14:51:20|3575|3574|3575|3574|3575|3574|3574.5|3574|1455
1627051890000|2021-07-23 14:51:30|3574.5|3573.5|3574|3573|3574.5|3573.5|3574|3573|911
1627051900000|2021-07-23 14:51:40|3573.5|3573.5|3573.5|3573|3574|3573.5|3573.5|3573|50
1627051910000|2021-07-23 14:51:50|3573|3572.5|3572|3571|3573|3572.5|3572|3571|212
1627051920000|2021-07-23 14:52:00||3571.5||3571||3571.5||3571|398
1627051930000|2021-07-23 14:52:10|3571|3570.5|3570|3569|3571|3570.5|3570|3569|452
1627051940000|2021-07-23 14:52:20|3569.5|3568.5|3567.5|3566.5|3569.5|3568.5|3567.5|3566.5|1310
1627051950000|2021-07-23 14:52:30|3568|3567|3568|3567|3568|3567.5|3568|3567|572
1627051970000|2021-07-23 14:52:50||3567.5||3567.5||3567.5||3567.5|0
1627051980000|2021-07-23 14:53:00|3568.5|3568|3569.5|3568.5|3569.5|3568.5|3568.5|3568|1378
1627051990000|2021-07-23 14:53:10|3570|3569.5|3570|3569|3570.5|3570|3570|3569|281
1627052000000|2021-07-23 14:53:20|3570.5|3569.5|3571|3570.5|3571.5|3570.5|3570.5|3569.5|3109
1627052010000|2021-07-23 14:53:30|3570.5|3570|3570|3569|3570.5|3570|3569.5|3569|1070
1627052020000|2021-07-23 14:53:40|3569.5|3568.5|3569|3568|3569.5|3568.5|3569|3568|85
1627052040000|2021-07-23 14:54:00|||||||||117
1627052050000|2021-07-23 14:54:10|3569.5|3568.5|3569.5|3568.5|3569.5|3569|3569|3568.5|741
1627052060000|2021-07-23 14:54:20||3569||3569||3569||3568.5|0
1627052070000|2021-07-23 14:54:30|3569|3568.5|3569|3568.5|3569|3568.5|3569|3568.5|399
1627052080000|2021-07-23 14:54:40||3568||3568||3568.5||3568|40
1627052090000|2021-07-23 14:54:50|||||||||14
1627052110000|2021-07-23 14:55:10|||||||||8
1627052130000|2021-07-23 14:55:30||3568.5||3568||3568.5||3568|40
1627052140000|2021-07-23 14:55:40|3569.5|3569|3569.5|3569|3569.5|3569|3569.5|3568.5|503
1627052150000|2021-07-23 14:55:50||3568.5||3568.5||3568.5||3568.5|624
1627052160000|2021-07-23 14:56:00|3569|3569|3568.5|3568|3569|3569|3568.5|3568|99
1627052170000|2021-07-23 14:56:10|3569|3568.5|3568|3567|3569|3568.5|3568|3567|772
1627052180000|2021-07-23 14:56:20|||||||||248
1627052190000|2021-07-23 14:56:30|||||||||112
1627052210000|2021-07-23 14:56:50|3568.5|3567.5|3570|3569|3570|3569|3568|3567.5|3376
1627052220000|2021-07-23 14:57:00|||||||||26
1627052230000|2021-07-23 14:57:10|3570.5|3569.5|3570.5|3569.5|3571|3570|3570|3569.5|7443
1627052240000|2021-07-23 14:57:20|3570|3570|3570.5|3569.5|3570.5|3570|3570|3569.5|214
1627052250000|2021-07-23 14:57:30|3570|3569|3570|3569|3570|3569|3570|3569|745
1627052260000|2021-07-23 14:57:40|3569.5|3568.5|3569|3568.5|3569.5|3569|3569|3568.5|563
1627052270000|2021-07-23 14:57:50||3568||3568||3568||3568|0
1627052280000|2021-07-23 14:58:00|3568.5|3567.5|3568.5|3568|3569|3568|3568|3567|1779
1627052290000|2021-07-23 14:58:10|3569.5|3568.5|3569|3568|3569.5|3568.5|3569|3568|3273
1627052300000|2021-07-23 14:58:20|3568.5|3567.5|3568|3567|3568.5|3567.5|3568|3567|470
1627052310000|2021-07-23 14:58:30|3568.5|3567.5|3568|3567|3568.5|3568|3568|3567|503
1627052320000|2021-07-23 14:58:40|3567.5|3567.5|3567.5|3566.5|3567.5|3567.5|3567|3566.5|180
1627052330000|2021-07-23 14:58:50|3567|3566|3567.5|3566.5|3567.5|3566.5|3567|3566|449
1627052340000|2021-07-23 14:59:00|3567|3566|3566.5|3565.5|3567.5|3566.5|3566.5|3565.5|1201
1627052350000|2021-07-23 14:59:10|3566|3565|3565.5|3565|3566|3565.5|3565.5|3565|190
1627052360000|2021-07-23 14:59:20|3566|3565.5|3566|3565|3566.5|3565.5|3565.5|3565|1393
1627052370000|2021-07-23 14:59:30|||||||||391
1627052380000|2021-07-23 14:59:40|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|1737
1627052400000|2021-07-23 15:00:00|3566|3565.5|3566|3565|3567|3566|3565.5|3564.5|4744
1627052410000|2021-07-23 15:00:10|3566.5|3565.5|3566.5|3565.5|3566.5|3565.5|3566|3565|1049
1627052440000|2021-07-23 15:00:40|3567|3566|3568|3567|3568|3567.5|3567|3566|1828
1627052450000|2021-07-23 15:00:50||3567.5||3567||3567.5||3567|36
1627052460000|2021-07-23 15:01:00|3568.5|3567.5|3568.5|3567.5|3569.5|3568.5|3568.5|3567.5|2094
1627052470000|2021-07-23 15:01:10|3569|3567|3568|3567|3569|3567|3568|3567|563
1627052480000|2021-07-23 15:01:20|3568.5|3567.5|3569|3568|3569|3568.5|3568|3567.5|770
1627052490000|2021-07-23 15:01:30|3569.5|3569|3569.5|3568.5|3569.5|3569|3569.5|3568.5|240
1627052500000|2021-07-23 15:01:40|3569|3568|3569|3568|3569|3568|3569|3568|0
1627052510000|2021-07-23 15:01:50|3569.5|3569|3569.5|3568.5|3569.5|3569|3569|3568|956
1627052520000|2021-07-23 15:02:00|3569|3569|3569|3568|3569.5|3569|3569|3568|1023
1627052530000|2021-07-23 15:02:10|3568.5|3567.5|3568.5|3567.5|3568.5|3567.5|3568|3567.5|0
1627052540000|2021-07-23 15:02:20|3568|3567|3567|3566|3568.5|3567.5|3567|3566|2047
1627052550000|2021-07-23 15:02:30|||||||||33
1627052560000|2021-07-23 15:02:40|||||||||57
1627052570000|2021-07-23 15:02:50|3566.5|3565.5|3566|3565.5|3566.5|3566|3566|3565.5|1853
1627052580000|2021-07-23 15:03:00|3565.5|3565|3566.5|3565.5|3566.5|3565.5|3565.5|3565|2318
1627052590000|2021-07-23 15:03:10|3567|3566|3567.5|3566.5|3567.5|3567|3566.5|3565.5|1551
1627052600000|2021-07-23 15:03:20|3567|3566|3567|3566|3567.5|3566.5|3567|3566|666
1627052610000|2021-07-23 15:03:30|3566.5|3566.5|3567|3566|3567|3566.5|3566.5|3566|33
1627052620000|2021-07-23 15:03:40|3566.5|3565.5|3566|3565.5|3567|3566|3566|3565|3506
1627052630000|2021-07-23 15:03:50|3566.5|3565|3565.5|3565|3566.5|3565.5|3565.5|3565|1190
1627052640000|2021-07-23 15:04:00|3565|3564.5|3566|3565|3566.5|3566|3565|3564.5|3583
1627052650000|2021-07-23 15:04:10||3565.5||3565.5||3565.5||3565.5|0
1627052660000|2021-07-23 15:04:20|3565.5|3565|3565|3564|3565.5|3565|3565|3564|2041
1627052670000|2021-07-23 15:04:30|3564.5|3563.5|3564|3563|3564.5|3564|3564|3563|1109
1627052680000|2021-07-23 15:04:40|3564.5|3563.5|3564.5|3564|3565|3564|3564|3563.5|1632
1627052690000|2021-07-23 15:04:50|||||||||27
1627052700000|2021-07-23 15:05:00|3565|3564.5|3565|3564.5|3565.5|3564.5|3564.5|3564|1936
1627052710000|2021-07-23 15:05:10|3564.5|3564|3564.5|3564|3565|3564.5|3564.5|3563.5|846
1627052720000|2021-07-23 15:05:20||3563.5||3563.5||3563.5||3563.5|0
1627052730000|2021-07-23 15:05:30|3565|3564|3564.5|3563.5|3565|3564.5|3564.5|3563.5|1841
1627052740000|2021-07-23 15:05:40|3565|3564|3565.5|3565|3565.5|3565|3564.5|3564|1647
1627052750000|2021-07-23 15:05:50|3565|3564.5|3564.5|3564|3565|3564.5|3564.5|3563.5|1827
1627052760000|2021-07-23 15:06:00|3565|3563.5|3564.5|3563.5|3565|3564.5|3564.5|3563.5|1363
1627052770000|2021-07-23 15:06:10|3565|3564|3565|3564|3565.5|3564.5|3565|3564|1955
1627052780000|2021-07-23 15:06:20|3565.5|3564.5|3566|3565.5|3566.5|3565.5|3565|3564.5|771
1627052790000|2021-07-23 15:06:30|3566.5|3565|3566|3565|3566.5|3565|3566|3565|437
1627052800000|2021-07-23 15:06:40|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|99
1627052820000|2021-07-23 15:07:00|3565|3564|3565|3564|3565.5|3564.5|3565|3564|577
1627052830000|2021-07-23 15:07:10||3564.5||3564||3564.5||3564|280
1627052840000|2021-07-23 15:07:20|3564.5|3563.5|3564.5|3564|3565|3564.5|3564.5|3563.5|2929
1627052850000|2021-07-23 15:07:30|3564|3563.5|3564.5|3564|3564.5|3564|3564|3563|4361
1627052860000|2021-07-23 15:07:40||3563.5||3563.5||3564||3563.5|434
1627052870000|2021-07-23 15:07:50|3565|3564|3564.5|3563.5|3565|3564|3564.5|3563.5|2300
1627052880000|2021-07-23 15:08:00|3564||3564||3564.5||3564||498
1627052890000|2021-07-23 15:08:10|3564.5|3564|3564.5|3563.5|3565|3564.5|3564|3563.5|1299
1627052900000|2021-07-23 15:08:20|3564|3563|3564|3563|3564.5|3563.5|3564|3563|834
1627052910000|2021-07-23 15:08:30|3564.5|3564|3564|3563|3564.5|3564|3564|3563|1765
1627052930000|2021-07-23 15:08:50|||||||||1
1627052940000|2021-07-23 15:09:00|||||||||14
1627052950000|2021-07-23 15:09:10|||||||||1
1627052960000|2021-07-23 15:09:20|3563.5|3562.5|3563|3562|3563.5|3562.5|3563|3562|352
1627052970000|2021-07-23 15:09:30|3563.5|3562.5|3563|3562.5|3563.5|3562.5|3563|3562.5|2331
1627052980000|2021-07-23 15:09:40|3563.5|3563|3563|3562.5|3563.5|3563|3563|3562.5|930
1627052990000|2021-07-23 15:09:50|3563.5|3563|3563.5|3563|3563.5|3563|3563.5|3563|194
1627053000000|2021-07-23 15:10:00|3563|3562.5|3563.5|3562.5|3563.5|3563|3563|3562.5|948
1627053010000|2021-07-23 15:10:10|3563|3562|3561.5|3561|3563.5|3562.5|3561.5|3561|1475
1627053020000|2021-07-23 15:10:20|3562|3560.5|3561.5|3561|3562|3561|3561.5|3560.5|1982
1627053030000|2021-07-23 15:10:30|3561|3560.5|3561|3560.5|3561|3560.5|3561|3560.5|508
1627053040000|2021-07-23 15:10:40|3561.5|3561|3562|3561|3562|3561.5|3561|3561|1794
1627053050000|2021-07-23 15:10:50|3562.5|3561.5|3562.5|3561.5|3562.5|3561.5|3562.5|3561.5|200
1627053060000|2021-07-23 15:11:00||3562||3561.5||3562||3561.5|112
1627053070000|2021-07-23 15:11:10|3562|3561|3561.5|3561|3562.5|3561.5|3561.5|3561|878
1627053080000|2021-07-23 15:11:20|3561|3560.5|3560.5|3560|3561|3560.5|3560.5|3560|1331
1627053090000|2021-07-23 15:11:30|3561|3559.5|3560.5|3559.5|3561|3560.5|3560.5|3559.5|2987
1627053100000|2021-07-23 15:11:40|3561|3560|3561|3560|3561|3560.5|3561|3560|462
1627053110000|2021-07-23 15:11:50|3561.5|3560.5|3561.5|3560.5|3561.5|3561|3561|3560.5|1380
1627053120000|2021-07-23 15:12:00|3562|3561|3563|3562|3563|3562.5|3561.5|3560.5|4746
1627053130000|2021-07-23 15:12:10|3563.5|3562.5|3563|3562.5|3563.5|3563|3563|3562.5|640
1627053140000|2021-07-23 15:12:20|||||||||2
1627053150000|2021-07-23 15:12:30|3563.5||3563||3563.5||3563||587
1627053160000|2021-07-23 15:12:40|3562.5|3562|3562.5|3562|3563|3562|3562.5|3562|113
1627053170000|2021-07-23 15:12:50|3562|3561.5|3562|3561.5|3562|3561.5|3562|3561.5|107
1627053180000|2021-07-23 15:13:00|3562.5|3562|3562.5|3562|3563|3562|3562|3561|2907
1627053190000|2021-07-23 15:13:10|3563|3561.5|3562.5|3561.5|3563|3561.5|3562.5|3561.5|756
1627053200000|2021-07-23 15:13:20||3562||3562||3562||3562|14
1627053210000|2021-07-23 15:13:30|3562|3561.5|3562.5|3561.5|3562.5|3562|3562|3561.5|198
1627053220000|2021-07-23 15:13:40|3563|3562|3562.5|3561.5|3563|3562|3562.5|3561.5|362
1627053230000|2021-07-23 15:13:50|3562|3561|3561|3560|3562|3561|3561|3560|1071
1627053240000|2021-07-23 15:14:00|3561.5|3560.5|3560.5|3559.5|3561.5|3560.5|3560.5|3559.5|953
1627053250000|2021-07-23 15:14:10|3560|3559|3560.5|3560|3560.5|3560|3560|3559|722
1627053260000|2021-07-23 15:14:20|3561|3560.5|3561.5|3560.5|3561.5|3560.5|3561|3560.5|77
1627053270000|2021-07-23 15:14:30|3562|3561|3562.5|3561.5|3562.5|3561.5|3562|3561|779
1627053280000|2021-07-23 15:14:40|3562|3561|3562|3561|3562|3561|3561.5|3560.5|418
1627053290000|2021-07-23 15:14:50|||||||||8
1627053300000|2021-07-23 15:15:00|3561.5|3560.5|3561|3560.5|3561.5|3560.5|3561|3560.5|596
1627053310000|2021-07-23 15:15:10|3561.5|3560|3561|3560.5|3561.5|3561|3561|3560|2512
1627053320000|2021-07-23 15:15:20|3561.5|3561|3561.5|3560.5|3561.5|3561|3561|3560.5|1850
1627053330000|2021-07-23 15:15:30|3562|3561|3562|3561.5|3562|3561.5|3561.5|3561|880
1627053340000|2021-07-23 15:15:40|3561.5|3561|3561.5|3560.5|3561.5|3561|3561.5|3560.5|542
1627053350000|2021-07-23 15:15:50|3562|3561|3562.5|3561.5|3562.5|3562|3562|3561|820
1627053380000|2021-07-23 15:16:20|3562|3561|3561|3560.5|3562|3561.5|3561|3560.5|1728
1627053390000|2021-07-23 15:16:30|3561.5|3561|3561.5|3561|3562|3561|3561|3560.5|2269
1627053400000|2021-07-23 15:16:40|3562|3560.5|3561.5|3560.5|3562|3560.5|3561|3560.5|1622
1627053410000|2021-07-23 15:16:50|3562|3561|3561.5|3560.5|3562|3561.5|3561.5|3560.5|1214
1627053420000|2021-07-23 15:17:00|3562|3561|3561.5|3561|3562|3561.5|3561.5|3560.5|1826
1627053430000|2021-07-23 15:17:10|3562|3561.5|3562.5|3561.5|3562.5|3562|3561.5|3561|2602
1627053450000|2021-07-23 15:17:30|3562||3562.5||3562.5||3562||1300
1627053460000|2021-07-23 15:17:40|3563|3562|3563|3562.5|3563.5|3562.5|3562.5|3562|5066
1627053470000|2021-07-23 15:17:50|3563.5|3563|3562|3561.5|3563.5|3563|3562|3561.5|1444
1627053480000|2021-07-23 15:18:00|3563.5|3561|3562|3561|3563.5|3562|3561.5|3561|5731
1627053490000|2021-07-23 15:18:10|3561.5|3560.5|3561.5|3560.5|3562|3561.5|3561.5|3560.5|2320
1627053500000|2021-07-23 15:18:20|3562|3561|3562|3561|3562|3561.5|3562|3560.5|861
1627053510000|2021-07-23 15:18:30|||||||||122
1627053520000|2021-07-23 15:18:40|3562.5|3561.5|3562|3561|3562.5|3562|3562|3561|1055
1627053540000|2021-07-23 15:19:00|||||||||131
1627053550000|2021-07-23 15:19:10|3561.5|3561.5|3561|3560.5|3562|3561.5|3561|3560.5|165
1627053560000|2021-07-23 15:19:20|3560.5|3560|3560.5|3560|3560.5|3560|3560.5|3560|1128
1627053570000|2021-07-23 15:19:30|3560|3559.5|3560|3559.5|3560|3559.5|3560|3559|299
1627053580000|2021-07-23 15:19:40||3559||3559||3559||3559|1
1627053590000|2021-07-23 15:19:50|3559.5|3558.5|3559.5|3558.5|3560|3559|3559.5|3558.5|2803
1627053600000|2021-07-23 15:20:00|||||||||168
1627053610000|2021-07-23 15:20:10|3560|3559|3560.5|3559.5|3560.5|3559.5|3560|3559|3095
1627053620000|2021-07-23 15:20:20|3560|3559|3562|3561|3562.5|3561.5|3559.5|3559|2146
1627053630000|2021-07-23 15:20:30|3562.5|3561.5|3563|3562|3563|3562|3562|3561.5|162
1627053640000|2021-07-23 15:20:40|3562.5|3562.5|3562.5|3561.5|3562.5|3562.5|3562|3561.5|916
1627053650000|2021-07-23 15:20:50|3562|3561|3563|3562|3564|3563|3561.5|3561|8813
1627053660000|2021-07-23 15:21:00|3562.5|3561.5|3563|3562|3563|3562|3562|3561|1038
1627053670000|2021-07-23 15:21:10|3562.5|3561.5|3561.5|3561|3562.5|3562|3561.5|3561|5380
1627053680000|2021-07-23 15:21:20|3562|3561.5|3562|3561.5|3562|3561.5|3562|3561.5|643
1627053690000|2021-07-23 15:21:30|3562.5|3562|3563|3562|3563|3562.5|3562.5|3562|558
1627053700000|2021-07-23 15:21:40||3562.5||3562||3562.5||3562|235
1627053720000|2021-07-23 15:22:00|3562.5|3561.5|3564.5|3563.5|3564.5|3563.5|3562.5|3561.5|3250
1627053730000|2021-07-23 15:22:10|3564|3563|3564|3563|3564|3563|3564|3563|1799
1627053740000|2021-07-23 15:22:20|3564.5|3563.5|3564.5|3563.5|3565.5|3564.5|3564.5|3563.5|1698
1627053750000|2021-07-23 15:22:30|3564|3563|3563.5|3562.5|3564.5|3563.5|3563.5|3562.5|4449
1627053760000|2021-07-23 15:22:40|3563|3562|3563|3562|3563|3562|3563|3562|1
1627053770000|2021-07-23 15:22:50|3562.5|3561.5|3562|3561|3562.5|3561.5|3562|3561|2
1627053780000|2021-07-23 15:23:00|3561.5||3561.5||3561.5||3561.5||103
1627053790000|2021-07-23 15:23:10|3561|3560.5|3561.5|3560.5|3561.5|3561|3561|3560|5790
1627053800000|2021-07-23 15:23:20|3561|3560|3561|3560|3561|3560.5|3560|3559.5|2454
1627053810000|2021-07-23 15:23:30|3561.5|3560.5|3561.5|3561|3561.5|3561|3561.5|3560.5|256
1627053820000|2021-07-23 15:23:40|3561|3560.5|3561|3560.5|3561.5|3560.5|3561|3560.5|171
1627053830000|2021-07-23 15:23:50|3561.5|3560|3561.5|3561|3561.5|3561|3561|3560|820
1627053840000|2021-07-23 15:24:00|3562.5|3561.5|3562|3561.5|3562.5|3561.5|3562|3561|2396
1627053850000|2021-07-23 15:24:10|3562.5||3562||3562.5||3562||0
1627053860000|2021-07-23 15:24:20|3562.5||3562.5||3562.5||3562.5||127
1627053880000|2021-07-23 15:24:40|3562|3562|3562|3561.5|3562|3562|3562|3561.5|503
1627053890000|2021-07-23 15:24:50|3562.5||3562.5||3562.5||3562.5||184
1627053900000|2021-07-23 15:25:00|3562|3562|3562.5|3562|3562.5|3562|3562|3561.5|616
1627053910000|2021-07-23 15:25:10|3562|3561.5|3562.5|3562|3562.5|3562|3562|3561|6207
1627053920000|2021-07-23 15:25:20|3563||3562.5||3563||3562.5||445
1627053930000|2021-07-23 15:25:30|3563|3562.5|3563.5|3563|3564|3563.5|3563|3562.5|887
1627053940000|2021-07-23 15:25:40||3562.5||3562.5||3562.5||3562.5|407
1627053950000|2021-07-23 15:25:50|3564|3563|3563.5|3562.5|3564|3563|3563.5|3562.5|1173
1627053960000|2021-07-23 15:26:00|3564|3563|3564.5|3563.5|3564.5|3564|3564|3563|494
1627053970000|2021-07-23 15:26:10||3564||3564||3564||3564|173
1627053980000|2021-07-23 15:26:20|3565|3564.5|3564.5|3564|3565|3564.5|3564.5|3564|200
1627053990000|2021-07-23 15:26:30|3565|3564.5|3565|3564|3565|3564.5|3564.5|3564|194
1627054000000|2021-07-23 15:26:40||3564.5||3564.5||3564.5||3564.5|807
1627054010000|2021-07-23 15:26:50|3565.5|3565|3566|3565|3566|3565|3565.5|3565|985
1627054020000|2021-07-23 15:27:00|3565.5|3564.5|3564.5|3563.5|3565.5|3564.5|3564|3563|8928
1627054030000|2021-07-23 15:27:10|3564|3563|3564|3563|3564.5|3563|3564|3563|1198
1627054050000|2021-07-23 15:27:30|3564.5|3563.5|3564|3563|3564.5|3564|3563.5|3562.5|2114
1627054060000|2021-07-23 15:27:40|3563.5|3563.5|3564|3563|3564.5|3564|3563.5|3562.5|4616
1627054070000|2021-07-23 15:27:50|3564.5|3563.5|3564.5|3563.5|3564.5|3564|3564|3563.5|3224
1627054080000|2021-07-23 15:28:00|3565|3564|3564.5|3563.5|3565|3564|3564|3563.5|1453
1627054090000|2021-07-23 15:28:10|3565|3564|3565|3564|3565.5|3564.5|3565|3564|1197
1627054100000|2021-07-23 15:28:20|3565.5|3564.5|3564.5|3563.5|3565.5|3564.5|3564.5|3563.5|4389
1627054110000|2021-07-23 15:28:30|3565|3564|3565|3564|3567|3565.5|3564.5|3563.5|32888
1627054120000|2021-07-23 15:28:40|3565.5|3564.5|3565|3564|3566.5|3565.5|3564|3563.5|14565
1627054130000|2021-07-23 15:28:50|3564.5|3564.5|3564.5|3563.5|3565|3564.5|3564|3563.5|15503
1627054140000|2021-07-23 15:29:00|3565|3563|3564|3562.5|3565|3564|3563|3562.5|31678
1627054150000|2021-07-23 15:29:10|3564.5|3563|3564.5|3562.5|3565|3564.5|3563.5|3562.5|15671
1627054160000|2021-07-23 15:29:20|3563.5|3562|3563.5|3562.5|3565|3563.5|3563|3562|9432
1627054170000|2021-07-23 15:29:30|3564|3563|3564.5|3563|3565|3564|3563.5|3562.5|13636
1627054180000|2021-07-23 15:29:40|3564|3562.5|3564|3563.5|3566.5|3565|3563.5|3562.5|22549
1627054190000|2021-07-23 15:29:50|3564.5|3563|3564|3562.5|3564.5|3563.5|3563.5|3562.5|6301
1627282800000|2021-07-26 07:00:00|3552.5|3552|3556.5|3554.5|3558|3554.5|3552.5|3550|81617
1627282810000|2021-07-26 07:00:10|3556|3553|3553.5|3550.5|3556|3553|3553.5|3550|899
1627282820000|2021-07-26 07:00:20|3554.5|3554|3553.5|3550.5|3554.5|3554|3550|3548|25742
1627282830000|2021-07-26 07:00:30|3553|3551|3556.5|3552.5|3556.5|3553.5|3552|3550.5|2384
1627282840000|2021-07-26 07:00:40|3556|3550.5|3557|3553.5|3557|3553.5|3554|3550.5|583
1627282850000|2021-07-26 07:00:50|3556.5|3554.5|3551.5|3549.5|3556.5|3554.5|3551.5|3549.5|921
1627282860000|2021-07-26 07:01:00|3552|3550.5|3553|3551|3555|3552.5|3552|3550|561
1627282870000|2021-07-26 07:01:10|3552.5|3550|3552.5|3550.5|3553|3551|3550|3548.5|789
1627282880000|2021-07-26 07:01:20|3552|3550|3547|3544.5|3552|3550|3544.5|3543|8174
1627282890000|2021-07-26 07:01:30|3546.5|3544|3547.5|3545.5|3548.5|3547.5|3546|3544|1256
1627282900000|2021-07-26 07:01:40|3548|3546|3556|3553|3556.5|3553|3548|3546|5912
1627282910000|2021-07-26 07:01:50|3555.5|3552.5|3555.5|3553.5|3556|3554|3554|3552|1014
1627282920000|2021-07-26 07:02:00|3555|3553|3555|3553|3555|3553|3553|3552|1452
1627282930000|2021-07-26 07:02:10|3556|3553.5|3554.5|3554|3558|3556|3553.5|3552.5|1265
1627282940000|2021-07-26 07:02:20|3555.5|3553.5|3559.5|3558|3559.5|3558|3554.5|3553.5|881
1627282950000|2021-07-26 07:02:30|3560||3559.5||3560||3559.5||177
1627282960000|2021-07-26 07:02:40|3560|3558.5|3559|3558|3560|3558.5|3558.5|3557.5|716
1627282970000|2021-07-26 07:02:50|3559.5|3559|3561.5|3560|3561.5|3560|3559|3558|4673
1627282980000|2021-07-26 07:03:00|3562|3560.5|3563|3561.5|3563|3561.5|3561|3560|1905
1627282990000|2021-07-26 07:03:10|3562.5|3561|3563.5|3563|3563.5|3563|3562.5|3561|709
1627283000000|2021-07-26 07:03:20|3564|3563.5|3565.5|3563.5|3567.5|3565.5|3564|3563|1910
1627283010000|2021-07-26 07:03:30|3565|3564|3564.5|3562.5|3565.5|3564|3563.5|3562.5|1161
1627283020000|2021-07-26 07:03:40|3564|3563|3562.5|3559|3564.5|3563|3562.5|3559|427
1627283030000|2021-07-26 07:03:50||3559.5||3559||3559.5||3559|356
1627283040000|2021-07-26 07:04:00|3563|3559.5|3563.5|3562|3564.5|3563|3561.5|3559.5|910
1627283050000|2021-07-26 07:04:10|3563|3561.5|3564.5|3563|3564.5|3563|3562|3560.5|338
1627283060000|2021-07-26 07:04:20|3564|3562.5|3560.5|3558|3564|3562.5|3560.5|3558|841
1627283070000|2021-07-26 07:04:30|3557.5|3557.5|3557.5|3556|3557.5|3557.5|3556|3555|899
1627283080000|2021-07-26 07:04:40|3557|3555.5|3557|3555|3557|3555.5|3557|3555|5
1627283090000|2021-07-26 07:04:50|3557.5|3555.5|3560.5|3558.5|3560.5|3559|3557|3555.5|3388
1627283100000|2021-07-26 07:05:00|3560|3558|3560.5|3558.5|3560.5|3559|3557.5|3556|491
1627283110000|2021-07-26 07:05:10|3559.5|3558|3561.5|3559.5|3561.5|3559.5|3558|3556.5|236
1627283120000|2021-07-26 07:05:20|3561|3560|3560.5|3559|3561|3560|3558.5|3557.5|854
1627283130000|2021-07-26 07:05:30|3561|3559.5|3559.5|3558.5|3561.5|3559.5|3559.5|3558|2184
1627283140000|2021-07-26 07:05:40|3560|3558|3561.5|3560|3562.5|3560|3559|3557.5|379
1627283150000|2021-07-26 07:05:50|3561|3559|3560.5|3558|3561.5|3560|3559|3557.5|0
1627283160000|2021-07-26 07:06:00|3560|3557.5|3562.5|3560.5|3563.5|3561.5|3558.5|3557.5|575
1627283170000|2021-07-26 07:06:10|3562|3561|3562.5|3561|3562.5|3561|3560.5|3558.5|1092
1627283180000|2021-07-26 07:06:20|3563.5|3561.5|3564.5|3563|3565|3563|3562.5|3561|15
1627283190000|2021-07-26 07:06:30|3564|3562|3563|3562|3566|3563.5|3563|3562|717
1627283200000|2021-07-26 07:06:40|3563.5|3562.5|3562|3560|3564|3562.5|3561.5|3559.5|333
1627283210000|2021-07-26 07:06:50|3561.5|3559|3561|3560|3563|3561.5|3561|3559|304
1627283220000|2021-07-26 07:07:00|3561.5|3560.5|3562|3560.5|3562.5|3560.5|3560.5|3558.5|50
1627283230000|2021-07-26 07:07:10|3561.5|3560|3562.5|3560.5|3562.5|3560.5|3560.5|3558.5|0
1627283240000|2021-07-26 07:07:20|3562|3561|3563|3561.5|3563|3561.5|3560|3558.5|495
1627283250000|2021-07-26 07:07:30|||||||||850
1627283260000|2021-07-26 07:07:40|3563.5|3562|3559|3558|3564|3562|3559|3558|318
1627283270000|2021-07-26 07:07:50|3558.5|3557|3561|3559.5|3561|3559.5|3558|3556|786
1627283280000|2021-07-26 07:08:00|3560.5|3559|3559|3557.5|3560.5|3559.5|3558.5|3557|511
1627283290000|2021-07-26 07:08:10|3559.5|3558|3563|3560.5|3563|3561|3558|3557|528
1627283300000|2021-07-26 07:08:20|3562.5|3561|3563|3561.5|3563|3562|3562|3560.5|18
1627283310000|2021-07-26 07:08:30|3562.5|3561|3565|3563.5|3565|3563.5|3562|3560.5|175
1627283320000|2021-07-26 07:08:40|3565.5|3564|3567.5|3565.5|3568|3566|3565.5|3564|2215
1627283330000|2021-07-26 07:08:50|3567|3566|3567.5|3565.5|3567.5|3566|3566.5|3564.5|420
1627283340000|2021-07-26 07:09:00|3567|3565|3565.5|3564|3567|3565|3564.5|3564|0
1627283350000|2021-07-26 07:09:10|3566|3564.5|3564.5|3563|3566|3564.5|3564.5|3563|146
1627283360000|2021-07-26 07:09:20|3565|3563.5|3567.5|3565.5|3567.5|3565.5|3565|3563.5|1224
1627283370000|2021-07-26 07:09:30|3567|3564.5|3567.5|3565.5|3567.5|3566|3565|3564|0
1627283380000|2021-07-26 07:09:40|3567|3566|3567.5|3566|3568|3566.5|3567|3565.5|85
1627283390000|2021-07-26 07:09:50|3568|3566.5|3567.5|3566|3568|3566.5|3567.5|3566|0
1627283400000|2021-07-26 07:10:00|3567|3565.5|3565|3563.5|3567.5|3565.5|3564.5|3563|425
1627283410000|2021-07-26 07:10:10|3564.5|3563|3562.5|3561|3565.5|3563.5|3562|3560.5|475
1627283420000|2021-07-26 07:10:20|3563|3561.5|3562|3560|3563.5|3561.5|3561.5|3559.5|53
1627283430000|2021-07-26 07:10:30|3561.5|3560.5|3560.5|3559|3561.5|3560.5|3559|3558|276
1627283440000|2021-07-26 07:10:40|3561|3559.5|3560.5|3559.5|3561|3559.5|3560|3559.5|10
1627283450000|2021-07-26 07:10:50|3560|3559|3561|3559.5|3561|3560|3559.5|3558.5|122
1627283460000|2021-07-26 07:11:00|3560.5|3560|3561.5|3560.5|3562|3561|3560.5|3559.5|219
1627283470000|2021-07-26 07:11:10|3562|3561|3563|3562|3563|3562|3562|3561|159
1627283480000|2021-07-26 07:11:20|3562.5|3561.5|3563|3561.5|3563|3562|3561.5|3561|239
1627283490000|2021-07-26 07:11:30|3563.5|3562|3564|3563|3564|3563|3563.5|3561.5|389
1627283500000|2021-07-26 07:11:40|3563.5|3562.5|3564.5|3562.5|3564.5|3563|3563|3561.5|71
1627283510000|2021-07-26 07:11:50|3564|3562|3563.5|3561.5|3564.5|3563|3563|3561.5|561
1627283520000|2021-07-26 07:12:00|3563|3561|3562.5|3561|3563.5|3561.5|3560.5|3559|10839
1627283530000|2021-07-26 07:12:10|3562|3560.5|3563.5|3562|3564.5|3563.5|3561.5|3560.5|788
1627283540000|2021-07-26 07:12:20|3564|3563.5|3565.5|3563.5|3565.5|3564|3564|3562.5|2759
1627283550000|2021-07-26 07:12:30|3565|3564|3564.5|3563.5|3565|3564|3564.5|3563.5|294
1627283560000|2021-07-26 07:12:40|3565|3564|3566|3564.5|3566|3565|3565|3563.5|269
1627283570000|2021-07-26 07:12:50|3565.5|3564|3564.5|3563|3565.5|3564|3564.5|3563|240
1627283580000|2021-07-26 07:13:00|3564|3563.5|3563.5|3562.5|3564|3563.5|3563.5|3562.5|817
1627283590000|2021-07-26 07:13:10|3564|3563|3562.5|3561|3564.5|3563|3561.5|3561|2375
1627283600000|2021-07-26 07:13:20|3563|3561.5|3562.5|3561|3563.5|3562|3562.5|3561|0
1627283610000|2021-07-26 07:13:30|3562|3560.5|3563|3561|3563|3561.5|3561.5|3560|430
1627283620000|2021-07-26 07:13:40|3562.5|3561.5|3563|3561.5|3563|3561.5|3561.5|3561.5|260
1627283630000|2021-07-26 07:13:50|3562.5|3561|3560|3558|3563|3561.5|3560|3558|2483
1627283640000|2021-07-26 07:14:00|3559.5|3558.5|3560.5|3559|3560.5|3559.5|3559|3558|688
1627283650000|2021-07-26 07:14:10|3561.5|3559.5|3562|3560.5|3563.5|3562.5|3561|3559|1920
1627283660000|2021-07-26 07:14:20|3561.5|3560|3563.5|3562|3563.5|3562.5|3561.5|3560|279
1627283670000|2021-07-26 07:14:30|3561|3560.5|3562|3560.5|3562.5|3561|3561|3560.5|1580
1627283680000|2021-07-26 07:14:40|3561.5|3561|3562.5|3561|3562.5|3561|3561.5|3560.5|120
1627283690000|2021-07-26 07:14:50|3562|3560.5|3560.5|3558.5|3562.5|3560.5|3560|3558.5|604
1627283700000|2021-07-26 07:15:00|3560|3559|3561|3559.5|3561.5|3560|3560|3559|304
1627283710000|2021-07-26 07:15:10|3560.5|3559|3561|3559.5|3561|3559.5|3557.5|3557|3267
1627283720000|2021-07-26 07:15:20|3560.5|3559|3560|3559|3560.5|3559|3559.5|3558.5|124
1627283730000|2021-07-26 07:15:30|3560.5|3558.5|3557|3555.5|3560.5|3558.5|3556|3554.5|815
1627283740000|2021-07-26 07:15:40|3556.5|3555|3555|3553.5|3557|3555.5|3554|3552.5|234
1627283750000|2021-07-26 07:15:50|3554.5|3553|3553|3551.5|3555|3553|3552.5|3551.5|270
1627283760000|2021-07-26 07:16:00|3553.5|3552|3552|3551|3553.5|3552.5|3552|3551|519
1627283770000|2021-07-26 07:16:10|3551.5|3550.5|3551|3550|3551.5|3550.5|3551|3550|369
1627283780000|2021-07-26 07:16:20|3550.5|3549.5|3551.5|3550.5|3551.5|3550.5|3550.5|3549|814
1627283790000|2021-07-26 07:16:30|3552.5|3551|3551.5|3550|3552.5|3551.5|3549.5|3549|2171
1627283800000|2021-07-26 07:16:40|3552|3550.5|3553|3552|3553|3552.5|3552|3550|1553
1627283810000|2021-07-26 07:16:50|3554|3552.5|3555.5|3554.5|3556|3554.5|3554|3552.5|242
1627283820000|2021-07-26 07:17:00|3556|3555|3556|3554.5|3556|3555|3555.5|3554|14
1627283830000|2021-07-26 07:17:10|3556.5|3555|3557.5|3556|3558|3556|3556.5|3555|277
1627283840000|2021-07-26 07:17:20|3558|3556.5|3558.5|3557|3558.5|3558|3557.5|3556.5|177
1627283850000|2021-07-26 07:17:30|3558|3557.5|3558|3557|3558.5|3557.5|3558|3557|0
1627283860000|2021-07-26 07:17:40|3557.5|3556.5|3556.5|3555|3557.5|3556.5|3556|3555|214
1627283870000|2021-07-26 07:17:50|3556|3555.5|3556|3555|3556.5|3555.5|3556|3555|0
1627283880000|2021-07-26 07:18:00|3555.5||3555.5||3556.5||3555.5||0
1627283890000|2021-07-26 07:18:10|3556|3555.5|3555|3554|3556.5|3555.5|3555|3554|2682
1627283900000|2021-07-26 07:18:20|3554.5|3553.5|3554.5|3553.5|3554.5|3553.5|3554|3553.5|287
1627283910000|2021-07-26 07:18:30|3554|3553|3553.5|3552.5|3554|3553|3553|3552|355
1627283920000|2021-07-26 07:18:40|3554|3553.5|3555|3554|3555.5|3554.5|3553.5|3552.5|1243
1627283930000|2021-07-26 07:18:50|3555.5|3553.5|3555|3553.5|3555.5|3554.5|3554.5|3553|183
1627283940000|2021-07-26 07:19:00|3554.5|3554|3555.5|3554.5|3555.5|3555|3554|3552|2947
1627283950000|2021-07-26 07:19:10|3555|3554|3553.5|3552.5|3555.5|3554.5|3553.5|3552.5|519
1627283960000|2021-07-26 07:19:20|3553|3552|3554.5|3553|3554.5|3553.5|3553|3552|16
1627283970000|2021-07-26 07:19:30|3554|3553.5|3552|3551|3554|3553.5|3552|3550.5|451
1627283980000|2021-07-26 07:19:40|3552.5|3551.5|3554|3552.5|3554.5|3554|3552|3551|2923
1627283990000|2021-07-26 07:19:50|3555|3553|3554|3553|3555|3553.5|3554|3552.5|458
1627284000000|2021-07-26 07:20:00|3555|3552.5|3553|3551.5|3555|3553.5|3553|3551.5|438
1627284010000|2021-07-26 07:20:10|3552.5|3551|3553|3551|3553|3551.5|3552|3550.5|90
1627284020000|2021-07-26 07:20:20|3552.5|3550.5|3552|3550.5|3553|3552.5|3551|3550|3041
1627284030000|2021-07-26 07:20:30|3552.5|3551|3551|3549.5|3552.5|3551|3550.5|3549.5|692
1627284040000|2021-07-26 07:20:40|3550.5|3550|3551|3550|3551|3550|3550.5|3550|4
1627284050000|2021-07-26 07:20:50|3552|3550.5|3551|3550|3552|3551|3551|3550|257
1627284060000|2021-07-26 07:21:00|3550.5|3549.5|3552|3550.5|3552.5|3551.5|3550.5|3549|289
1627284070000|2021-07-26 07:21:10|3551.5|3550|3551|3549.5|3551.5|3550|3551|3549.5|401
1627284080000|2021-07-26 07:21:20|3550.5|3550|3550|3549|3551|3550|3550|3549|337
1627284090000|2021-07-26 07:21:30|3549.5|3549.5|3550|3549|3550|3549.5|3548|3546.5|452
1627284100000|2021-07-26 07:21:40|3550.5|3549.5|3551|3550.5|3552.5|3552|3550.5|3549.5|3447
1627284110000|2021-07-26 07:21:50|3551.5|3550|3551|3550|3552.5|3551.5|3551|3550|2843
1627284120000|2021-07-26 07:22:00|3551.5|3549.5|3553|3552|3553.5|3552.5|3551|3549.5|893
1627284130000|2021-07-26 07:22:10|3552.5|3551.5|3553|3551.5|3553|3551.5|3551|3550|2470
1627284140000|2021-07-26 07:22:20|3552.5|3551|3551|3550|3552.5|3551.5|3551|3549|2177
1627284150000|2021-07-26 07:22:30|3551.5|3550.5|3552|3550.5|3553|3552|3551|3549|2186
1627284160000|2021-07-26 07:22:40|3551.5|3551|3552|3550.5|3552|3551|3551|3550|1863
1627284170000|2021-07-26 07:22:50|3552.5|3551|3552|3550.5|3553|3551.5|3551.5|3550|1172
1627284180000|2021-07-26 07:23:00|3551.5|3550|3553|3552|3553.5|3553|3551|3549.5|3182
1627284190000|2021-07-26 07:23:10|3552.5|3551.5|3550|3549|3552.5|3551.5|3550|3548.5|1589
1627284200000|2021-07-26 07:23:20|3549.5|3548.5|3549|3548|3550|3548.5|3548|3546|3063
1627284210000|2021-07-26 07:23:30|3548.5|3547.5|3549|3547|3549|3548|3548|3546.5|2393
1627284220000|2021-07-26 07:23:40|3548.5|3547.5|3544.5|3543|3549.5|3548|3544.5|3543|3140
1627284230000|2021-07-26 07:23:50|3545|3542.5|3546|3544|3546|3544|3544.5|3542.5|1474
1627284240000|2021-07-26 07:24:00|3545.5|3544.5|3548.5|3547.5|3549|3547.5|3545|3544.5|1392
1627284250000|2021-07-26 07:24:10|3548|3547|3548.5|3547|3548.5|3547|3546.5|3545.5|7660
1627284260000|2021-07-26 07:24:20|3549|3547.5|3551|3549.5|3551.5|3549.5|3549|3547.5|757
1627284270000|2021-07-26 07:24:30|3551.5|3550|3550|3548.5|3552.5|3551|3549|3548.5|1439
1627284280000|2021-07-26 07:24:40|3548.5|3548|3547|3546|3550|3548|3546.5|3546|1525
1627284290000|2021-07-26 07:24:50|3546|3545.5|3547|3545.5|3547|3546|3546|3544.5|288
1627284300000|2021-07-26 07:25:00|3546.5|3545|3545|3544|3546.5|3546|3544.5|3543.5|5638
1627284310000|2021-07-26 07:25:10|3545.5|3544.5|3545.5|3544|3545.5|3544.5|3545|3544|170
1627284320000|2021-07-26 07:25:20|3546|3544.5|3545|3544|3546.5|3545.5|3544.5|3544|2080
1627284330000|2021-07-26 07:25:30|3545.5|3544.5|3545.5|3544|3545.5|3545|3544|3543|1223
1627284340000|2021-07-26 07:25:40|3546|3544.5|3547|3546|3548|3547|3546|3544.5|758
1627284350000|2021-07-26 07:25:50|3547.5|3546.5|3547.5|3546.5|3549|3548|3546.5|3545.5|1133
1627284360000|2021-07-26 07:26:00|3548|3546|3547.5|3546.5|3548.5|3547|3547|3546|13
1627284370000|2021-07-26 07:26:10|3546.5|3546|3547.5|3546.5|3548|3546.5|3546.5|3546|797
1627284380000|2021-07-26 07:26:20|3548|3547|3547.5|3546.5|3548.5|3547|3547|3546.5|232
1627284390000|2021-07-26 07:26:30|3548|3547|3549.5|3548.5|3550|3548.5|3548|3547|856
1627284400000|2021-07-26 07:26:40|3550|3549|3549.5|3548.5|3551|3550|3549|3548.5|598
1627284410000|2021-07-26 07:26:50|3548.5|3548|3548.5|3547.5|3548.5|3548|3548.5|3547.5|304
1627284420000|2021-07-26 07:27:00|3548|3547|3548.5|3547.5|3549|3547.5|3546.5|3546|388
1627284430000|2021-07-26 07:27:10|3547.5|3547|3547.5|3546.5|3548.5|3547.5|3547.5|3546|8182
1627284440000|2021-07-26 07:27:20|3547|3547|3546|3545.5|3547|3547|3546|3545.5|755
1627284450000|2021-07-26 07:27:30|3545.5|3545|3544.5|3543.5|3546|3545|3544.5|3543.5|2563
1627284460000|2021-07-26 07:27:40|3545|3544|3545.5|3545|3546|3545|3544|3543.5|1928
1627284470000|2021-07-26 07:27:50|3545|3544.5|3547|3545.5|3547|3545.5|3545|3544|2255
1627284480000|2021-07-26 07:28:00|3546|3546|3547|3546|3547|3546|3546|3545|189
1627284490000|2021-07-26 07:28:10|3547.5|3546.5|3547.5|3546|3548|3546.5|3546.5|3546|517
1627284500000|2021-07-26 07:28:20|3547|3545.5|3546.5|3545|3547|3545.5|3546|3545|505
1627284510000|2021-07-26 07:28:30|3546|3544.5|3545|3544|3546|3545|3545|3544|145
1627284520000|2021-07-26 07:28:40|3544.5|3543.5|3546|3545|3546.5|3546|3544|3543|1636
1627284530000|2021-07-26 07:28:50|3545.5|3544.5|3546|3545|3546|3545|3545|3544|664
1627284540000|2021-07-26 07:29:00|3546.5|3545.5|3545.5|3544.5|3546.5|3545.5|3545.5|3544.5|343
1627284550000|2021-07-26 07:29:10|3546.5|3545|3546.5|3545|3546.5|3545|3546.5|3544.5|102
1627284560000|2021-07-26 07:29:20|3546|3545.5|3544.5|3543.5|3546|3545.5|3544.5|3543|484
1627284570000|2021-07-26 07:29:30||3543||3543||3543||3543|200
1627284580000|2021-07-26 07:29:40|3543.5|3543.5|3544.5|3543.5|3544.5|3543.5|3543.5|3543|857
1627284590000|2021-07-26 07:29:50|3543.5|3543|3543.5|3543|3545|3544.5|3543|3542.5|1505
1627284600000|2021-07-26 07:30:00|3543|3542.5|3546.5|3545|3546.5|3545|3543|3542.5|2182
1627284610000|2021-07-26 07:30:10|3546|3545.5|3546|3544|3546.5|3546|3545.5|3544|501
1627284620000|2021-07-26 07:30:20|3545.5|3544.5|3544|3543|3546|3545|3544|3543|675
1627284630000|2021-07-26 07:30:30|3543|3542.5|3542.5|3542|3544|3543|3542|3541.5|517
1627284640000|2021-07-26 07:30:40|3542|3541.5|3542|3541|3542.5|3541.5|3542|3541|509
1627284650000|2021-07-26 07:30:50|3541.5|3540.5|3542|3541|3542|3541.5|3541.5|3540|395
1627284660000|2021-07-26 07:31:00|3541.5|3541.5|3542.5|3541.5|3542.5|3541.5|3541.5|3541|673
1627284670000|2021-07-26 07:31:10|3543|3542.5|3543|3542|3544|3542.5|3542.5|3541.5|605
1627284680000|2021-07-26 07:31:20|3542.5||3542.5||3542.5||3542.5||0
1627284690000|2021-07-26 07:31:30|3543|3542.5|3543|3542|3544|3543|3543|3542|509
1627284700000|2021-07-26 07:31:40|3543.5|3542.5|3543|3542|3543.5|3542.5|3542.5|3542|5
1627284710000|2021-07-26 07:31:50||3541.5||3542||3542||3541.5|350
1627284720000|2021-07-26 07:32:00|3543.5|3542.5|3544|3543.5|3544|3543.5|3543|3542.5|1046
1627284730000|2021-07-26 07:32:10|3544.5|3544|3545|3544|3545|3544|3544|3543.5|1233
1627284740000|2021-07-26 07:32:20|3544.5|3543.5|3544.5|3543.5|3544.5|3543.5|3544.5|3543.5|406
1627284750000|2021-07-26 07:32:30|3545|3544|3546|3545|3546.5|3545|3545|3544|949
1627284760000|2021-07-26 07:32:40|3546.5|3545.5|3547|3546|3547|3546|3545.5|3545|485
1627284770000|2021-07-26 07:32:50|3547.5|3546.5|3546|3545|3548|3547|3546|3545|2674
1627284780000|2021-07-26 07:33:00|3546.5|3545.5|3546|3545|3548|3546.5|3546|3545|886
1627284790000|2021-07-26 07:33:10|3547|3545.5|3548|3546.5|3548|3547|3547|3545.5|1079
1627284800000|2021-07-26 07:33:20|3548.5|3547|3548.5|3547.5|3549|3547.5|3548.5|3547|0
1627284810000|2021-07-26 07:33:30|3549|3548|3550|3548.5|3550.5|3548.5|3549|3548|17
1627284820000|2021-07-26 07:33:40|3549.5|3549|3549.5|3548.5|3549.5|3549|3549|3548.5|0
1627284830000|2021-07-26 07:33:50|3550|3549|3551|3550|3551|3550|3550|3549|188
1627284840000|2021-07-26 07:34:00|3550.5|3549.5|3549.5|3549|3552|3550|3549.5|3549|1489
1627284850000|2021-07-26 07:34:10|3549|3548.5|3549|3548|3549|3548.5|3547.5|3547|1678
1627284860000|2021-07-26 07:34:20|3549.5|3548.5|3550|3548.5|3550|3548.5|3549|3548.5|226
1627284870000|2021-07-26 07:34:30|3549.5|3549|3549.5|3548.5|3550.5|3549.5|3549|3548.5|455
1627284880000|2021-07-26 07:34:40|3550|3549|3550|3549|3550|3549|3549.5|3549|50
1627284890000|2021-07-26 07:34:50|3549.5|3549.5|3551|3550|3551.5|3550.5|3549.5|3549|1353
1627284900000|2021-07-26 07:35:00|3551.5|3550.5|3551.5|3550.5|3553.5|3552|3551.5|3550.5|973
1627284910000|2021-07-26 07:35:10||3550||3550||3550||3550|0
1627284920000|2021-07-26 07:35:20||3550.5||3550||3550.5||3550|93
1627284930000|2021-07-26 07:35:30|3550|3549.5|3550.5|3549.5|3551.5|3550|3549.5|3548.5|1479
1627284940000|2021-07-26 07:35:40|3551|3550|3551|3550|3551|3550|3550.5|3549|131
1627284950000|2021-07-26 07:35:50|3550.5|3550.5|3551|3549.5|3551|3550.5|3550.5|3549.5|225
1627284960000|2021-07-26 07:36:00|3550|3550|3550.5|3549|3550.5|3550.5|3550|3549|565
1627284970000|2021-07-26 07:36:10|3551|3550|3553|3551.5|3553|3551.5|3551|3550|439
1627284980000|2021-07-26 07:36:20|3553.5|3552|3553|3552.5|3554|3553|3553|3552|953
1627284990000|2021-07-26 07:36:30|3553.5|3552|3553|3552|3553.5|3552|3553|3552|162
1627285000000|2021-07-26 07:36:40|3553.5|3552.5|3550.5|3549.5|3553.5|3552.5|3550.5|3549|1425
1627285020000|2021-07-26 07:37:00|3551|3550|3550|3549|3551.5|3550.5|3549.5|3549|1854
1627285030000|2021-07-26 07:37:10|3550.5|3550.5|3553|3552|3553|3552|3550.5|3549.5|1291
1627285040000|2021-07-26 07:37:20|3553.5|3553|3553|3552|3553.5|3553|3552.5|3551.5|759
1627285050000|2021-07-26 07:37:30||3551.5||3551.5||3551.5||3551.5|75
1627285060000|2021-07-26 07:37:40|3551.5|3551|3552|3551|3552|3551|3550.5|3550|607
1627285070000|2021-07-26 07:37:50|3551.5|3551.5|3551.5|3550.5|3551.5|3551.5|3551|3550|1372
1627285080000|2021-07-26 07:38:00|3552|3551|3550.5|3549.5|3552|3551|3550.5|3549.5|2572
1627285090000|2021-07-26 07:38:10|3551|3550|3551|3550|3551.5|3551|3551|3550|1310
1627285100000|2021-07-26 07:38:20|3551.5|3550.5|3549.5|3549|3551.5|3550.5|3549.5|3549|1944
1627285110000|2021-07-26 07:38:30|3549|3548.5|3549.5|3549|3549.5|3549|3548.5|3547.5|1160
1627285120000|2021-07-26 07:38:40|3549|3548.5|3549|3548|3549|3549|3548.5|3548|1085
1627285130000|2021-07-26 07:38:50|3549.5|3548.5|3550|3549|3550|3549.5|3549.5|3548.5|572
1627285140000|2021-07-26 07:39:00|3549.5|3548.5|3551.5|3550.5|3552|3551|3548.5|3548|2194
1627285150000|2021-07-26 07:39:10|3552|3551|3552|3551|3552|3551.5|3552|3551|202
1627285160000|2021-07-26 07:39:20|3552.5|3551.5|3552|3551|3552.5|3552|3551.5|3550.5|887
1627285170000|2021-07-26 07:39:30|3551|3550.5|3551|3550|3551.5|3550.5|3551|3550|251
1627285180000|2021-07-26 07:39:40|3550|3549.5|3550.5|3549.5|3550.5|3549.5|3549.5|3549|1649
1627285190000|2021-07-26 07:39:50|3550|3550|3549.5|3549|3550|3550|3549.5|3549|458
1627285200000|2021-07-26 07:40:00|3549|3548.5|3550.5|3549.5|3551|3549.5|3549|3548|1042
1627285210000|2021-07-26 07:40:10|3550|3549|3549|3548.5|3550|3549.5|3549|3548|1015
1627285220000|2021-07-26 07:40:20|3548.5|3548|3548|3547.5|3548.5|3548|3548|3547.5|1
1627285230000|2021-07-26 07:40:30|3547.5|3547|3547.5|3546.5|3547.5|3547|3547|3546|1789
1627285240000|2021-07-26 07:40:40|3548|3547|3546.5|3546|3548|3547|3546.5|3546|1293
1627285250000|2021-07-26 07:40:50|3546|3545.5|3546|3545|3546|3545.5|3546|3545|361
1627285260000|2021-07-26 07:41:00|3545.5|3545.5|3545.5|3544.5|3546|3545.5|3545|3544|1349
1627285270000|2021-07-26 07:41:10|3544.5|3544|3546.5|3545.5|3546.5|3545.5|3544.5|3544|512
1627285280000|2021-07-26 07:41:20|3545.5|3545|3546.5|3545.5|3547|3546.5|3545.5|3545|2730
1627285290000|2021-07-26 07:41:30|3547|3546|3546|3545|3547|3546|3546|3545|14
1627285300000|2021-07-26 07:41:40|3545.5|3544.5|3544|3543|3546|3544.5|3543.5|3543|1978
1627285310000|2021-07-26 07:41:50|3544.5|3543.5|3544|3543.5|3544.5|3543.5|3543.5|3543|1136
1627285320000|2021-07-26 07:42:00|3543|3543|3543.5|3542.5|3543.5|3543|3543|3542.5|425
1627285330000|2021-07-26 07:42:10|3544|3543|3544|3543|3545.5|3545|3543.5|3542.5|927
1627285340000|2021-07-26 07:42:20|3544.5|3543.5|3545.5|3544|3545.5|3544.5|3544.5|3543|268
1627285350000|2021-07-26 07:42:30|3545|3544.5|3544.5|3543|3545|3544.5|3544|3543|1417
1627285360000|2021-07-26 07:42:40|3544|3543.5|3543|3542|3545|3543.5|3543|3542|426
1627285370000|2021-07-26 07:42:50|3542.5|3541.5|3541|3540|3542.5|3541.5|3541|3540|1477
1627285380000|2021-07-26 07:43:00|3540.5|3539.5|3540.5|3539.5|3540.5|3540|3539.5|3538|7851
1627285390000|2021-07-26 07:43:10|3541|3540|3540.5|3540|3541|3540|3540.5|3540|602
1627285400000|2021-07-26 07:43:20|3541|3540.5|3542|3541.5|3542|3541.5|3540.5|3540|929
1627285410000|2021-07-26 07:43:30|3542.5|3542|3543.5|3542.5|3543.5|3542.5|3542.5|3542|522
1627285420000|2021-07-26 07:43:40|3543|3543|3543|3541.5|3543|3543|3542|3541.5|542
1627285430000|2021-07-26 07:43:50|3542.5|3542|3542.5|3541.5|3543|3542.5|3542|3541.5|840
1627285440000|2021-07-26 07:44:00|3541.5|3541|3543|3542|3543|3542|3541.5|3541|588
1627285450000|2021-07-26 07:44:10|3542.5|3541.5|3542|3541|3542.5|3541.5|3541.5|3540|5837
1627285460000|2021-07-26 07:44:20|3541.5|3540.5|3542|3541|3542|3541.5|3541.5|3540.5|618
1627285470000|2021-07-26 07:44:30|3541|3540.5|3541.5|3540.5|3542|3541|3541|3540.5|753
1627285480000|2021-07-26 07:44:40|3540.5|3540|3541|3540|3541.5|3540.5|3540.5|3540|698
1627285490000|2021-07-26 07:44:50|3540.5|3540.5|3541|3540|3541|3540.5|3540.5|3540|403
1627285500000|2021-07-26 07:45:00|3540|3539.5|3540.5|3539|3540.5|3540|3540|3539|728
1627285510000|2021-07-26 07:45:10|3540|3538.5|3539.5|3538.5|3540|3539|3538.5|3538|726
1627285520000|2021-07-26 07:45:20|3540|3539|3538.5|3538|3540|3539|3538.5|3538|273
1627285530000|2021-07-26 07:45:30|3538|3537.5|3539|3538|3539|3538.5|3538|3537.5|3132
1627285540000|2021-07-26 07:45:40||3538.5||3538.5||3538.5||3538.5|83
1627285550000|2021-07-26 07:45:50|3538.5|3538|3540|3539|3540|3539|3538.5|3538|840
1627285560000|2021-07-26 07:46:00|3539|3538.5|3539|3538|3539|3538.5|3538|3537.5|483
1627285570000|2021-07-26 07:46:10|3538|3537.5|3539|3538|3539|3538|3538|3537.5|822
1627285580000|2021-07-26 07:46:20|3539.5|3538.5|3539.5|3538.5|3539.5|3538.5|3539|3538.5|798
1627285590000|2021-07-26 07:46:30|3540|3539|3540|3539|3540.5|3540|3539.5|3539|749
1627285600000|2021-07-26 07:46:40|3540.5|3539.5|3540|3539|3540.5|3539.5|3540|3539|482
1627285610000|2021-07-26 07:46:50|3540.5|3540|3540.5|3540|3540.5|3540|3540|3539.5|512
1627285620000|2021-07-26 07:47:00|3540|3539.5|3541|3539.5|3541|3540|3539.5|3538.5|851
1627285630000|2021-07-26 07:47:10|3541.5|3540|3543.5|3542.5|3543.5|3542.5|3541.5|3540|661
1627285640000|2021-07-26 07:47:20|3542.5|3542|3542.5|3541.5|3542.5|3542|3542|3541|160
1627285650000|2021-07-26 07:47:30|3543|3542|3543.5|3542|3543.5|3542.5|3543|3542|473
1627285660000|2021-07-26 07:47:40|3542.5|3542.5|3540.5|3539.5|3542.5|3542.5|3540.5|3539.5|347
1627285670000|2021-07-26 07:47:50|3541|3540|3541.5|3540.5|3541.5|3540.5|3540.5|3540|400
1627285680000|2021-07-26 07:48:00|3542|3541|3542.5|3541.5|3542.5|3541.5|3542|3541|59
1627285690000|2021-07-26 07:48:10|3543|3542|3543|3541.5|3543.5|3542.5|3542|3541.5|1017
1627285700000|2021-07-26 07:48:20|3543.5|3542|3543|3542|3544.5|3543.5|3542.5|3542|1364
1627285710000|2021-07-26 07:48:30|3543.5|3542.5|3543|3541.5|3543.5|3542.5|3542|3541.5|749
1627285720000|2021-07-26 07:48:40|3543.5|3542|3543.5|3542.5|3543.5|3542.5|3543.5|3542|203
1627285730000|2021-07-26 07:48:50|3543|3542|3543|3542|3543.5|3542.5|3542.5|3541.5|6206
1627285740000|2021-07-26 07:49:00|3543.5|3542.5|3544|3543|3544|3543|3543.5|3542.5|100
1627285750000|2021-07-26 07:49:10||3542.5||3543||3543||3542.5|0
1627285760000|2021-07-26 07:49:20||3542.5||3543||3543||3542.5|0
1627285770000|2021-07-26 07:49:30|3543.5|3542.5|3544|3543|3544.5|3543.5|3542.5|3542|1523
1627285780000|2021-07-26 07:49:40|3543|3542.5|3543|3542|3543.5|3542.5|3543|3542|156
1627285790000|2021-07-26 07:49:50|3543.5|3542.5|3543.5|3542.5|3543.5|3542.5|3543.5|3542.5|89
1627285800000|2021-07-26 07:50:00|3544|3543|3546.5|3545|3546.5|3545.5|3544|3543|254
1627285810000|2021-07-26 07:50:10|3547|3545.5|3547|3546|3547.5|3546|3547|3545.5|0
1627285820000|2021-07-26 07:50:20|3547.5|3546.5|3548.5|3547|3548.5|3547|3547.5|3546.5|149
1627285830000|2021-07-26 07:50:30|3549|3547.5|3549|3548|3549|3548|3548.5|3547.5|142
1627285840000|2021-07-26 07:50:40|3548.5|3547.5|3547|3546|3548.5|3547.5|3547|3546|786
1627285850000|2021-07-26 07:50:50|3547.5|3546.5|3547.5|3546.5|3548|3547|3547.5|3546.5|704
1627285860000|2021-07-26 07:51:00|3547|3546|3545.5|3545|3547|3546|3545|3544|591
1627285870000|2021-07-26 07:51:10|3546|3544.5|3546|3545|3546|3545|3545|3544|165
1627285880000|2021-07-26 07:51:20|3546.5|3545.5|3546.5|3545.5|3548|3547.5|3546.5|3545.5|922
1627285890000|2021-07-26 07:51:30|3546|3545|3547.5|3546|3547.5|3546|3546|3545|584
1627285900000|2021-07-26 07:51:40|3547|3545.5|3546.5|3545|3547|3545.5|3545|3544|2949
1627285910000|2021-07-26 07:51:50|3547|3545.5|3548|3547|3548|3547|3547|3545.5|376
1627285920000|2021-07-26 07:52:00|3548.5|3547.5|3548.5|3547.5|3548.5|3548|3548|3547|889
1627285930000|2021-07-26 07:52:10|3549||3549||3549||3549||0
1627285940000|2021-07-26 07:52:20|3549.5|3548|3549.5|3548.5|3549.5|3548.5|3549.5|3548|323
1627285950000|2021-07-26 07:52:30|||||||||200
1627285960000|2021-07-26 07:52:40|3549|3548|3549|3548.5|3549|3548.5|3549|3548|598
1627285970000|2021-07-26 07:52:50|3548.5|3547.5|3549|3548|3549.5|3548.5|3548|3547|2560
1627285980000|2021-07-26 07:53:00|3549.5|3548.5|3550|3549|3550|3549|3549.5|3548.5|311
1627285990000|2021-07-26 07:53:10|3550.5|3549.5|3551.5|3550|3551.5|3550|3550.5|3549.5|677
1627286000000|2021-07-26 07:53:20|3551|3550.5|3552.5|3551|3552.5|3551|3551|3550.5|356
1627286010000|2021-07-26 07:53:30|3552|3551.5|3553|3552|3553|3552|3552|3551.5|94
1627286020000|2021-07-26 07:53:40|3552.5|3551.5|3552.5|3551.5|3552.5|3551.5|3552.5|3551.5|134
1627286030000|2021-07-26 07:53:50|3552|3551|3552|3551|3552|3551|3552|3551|175
1627286040000|2021-07-26 07:54:00|3551|3550.5|3552|3550.5|3552|3551|3550|3549.5|865
1627286050000|2021-07-26 07:54:10||3551||3550.5||3551||3550.5|668
1627286060000|2021-07-26 07:54:20|3552.5|3551|3553|3552|3553|3552|3552.5|3551|315
1627286070000|2021-07-26 07:54:30|3552.5|3551.5|3552|3551|3552.5|3551.5|3552|3551|105
1627286080000|2021-07-26 07:54:40|3552.5|3551.5|3551.5|3550.5|3552.5|3552|3551.5|3550.5|456
1627286090000|2021-07-26 07:54:50|3552|3551|3553|3551.5|3553|3552|3552|3551|2158
1627286100000|2021-07-26 07:55:00|3552.5||3553||3553||3552.5||0
1627286110000|2021-07-26 07:55:10|||||||||234
1627286120000|2021-07-26 07:55:20|3552.5|3552|3553|3552|3554|3552.5|3552.5|3551.5|1154
1627286130000|2021-07-26 07:55:30|3553.5|3552.5|3552.5|3551.5|3553.5|3552.5|3552.5|3551|468
1627286140000|2021-07-26 07:55:40|3552|3551|3552.5|3550.5|3552.5|3551|3551.5|3550|1475
1627286150000|2021-07-26 07:55:50||3551||3551.5||3551.5||3551|0
1627286160000|2021-07-26 07:56:00|3552|3551|3551.5|3550.5|3552.5|3551.5|3551.5|3550|238
1627286170000|2021-07-26 07:56:10|3552|3550|3553.5|3552.5|3553.5|3552.5|3552|3550|516
1627286180000|2021-07-26 07:56:20|3554|3553|3555|3554|3555|3554|3554|3553|64
1627286190000|2021-07-26 07:56:30|3554.5|3553.5|3554|3552.5|3554.5|3553.5|3553.5|3552.5|278
1627286200000|2021-07-26 07:56:40|||||||||2
1627286210000|2021-07-26 07:56:50|3553.5|3553|3554|3553|3554|3553.5|3553.5|3552.5|278
1627286220000|2021-07-26 07:57:00|3553|3552.5|3553.5|3552.5|3553.5|3553|3553|3552|413
1627286230000|2021-07-26 07:57:10|3553|3552|3554|3552.5|3554|3552.5|3553|3552|0
1627286240000|2021-07-26 07:57:20|3553.5|3552|3553.5|3552|3553.5|3552.5|3553|3551.5|950
1627286260000|2021-07-26 07:57:40|3553|3552.5|3552.5|3551.5|3553|3552.5|3552.5|3551.5|838
1627286270000|2021-07-26 07:57:50|3553|3552|3552.5|3551.5|3553|3552|3552|3551|175
1627286280000|2021-07-26 07:58:00|3552|3551|3551|3550|3552|3551|3551|3550|848
1627286300000|2021-07-26 07:58:20|3550.5||3550.5||3550.5||3550.5||0
1627286310000|2021-07-26 07:58:30||3549.5||3549.5||3549.5||3549.5|6
1627286320000|2021-07-26 07:58:40|3551|3550|3551|3550|3551|3550|3551|3550|0
1627286330000|2021-07-26 07:58:50||3550.5||3550||3550.5||3550|189
1627286340000|2021-07-26 07:59:00|||||||||110
1627286350000|2021-07-26 07:59:10|3550|3549.5|3551|3549.5|3551|3550|3550|3549.5|588
1627286360000|2021-07-26 07:59:20||3550||3550||3550||3550|20
1627286370000|2021-07-26 07:59:30|||||||||249
1627286380000|2021-07-26 07:59:40||3549.5||3550||3550||3549.5|0
1627286390000|2021-07-26 07:59:50|3550.5||3550.5||3550.5||3550.5||0
1627286400000|2021-07-26 08:00:00|3550|3549.5|3550|3549|3550|3549.5|3550|3549|173
1627286410000|2021-07-26 08:00:10||3548.5||3548.5||3548.5||3548.5|0
1627286420000|2021-07-26 08:00:20|3549.5|3549|3547.5|3547|3549.5|3549|3547.5|3546|1318
1627286430000|2021-07-26 08:00:30||3546.5||3546.5||3546.5||3546.5|0
1627286440000|2021-07-26 08:00:40|3548|3547|3548|3547|3549|3548|3548|3547|460
1627286450000|2021-07-26 08:00:50|3549|3547.5|3550|3549.5|3551|3550|3549|3547.5|1632
1627286460000|2021-07-26 08:01:00|3549.5|3549|3549.5|3548|3549.5|3549|3549.5|3548|395
1627286470000|2021-07-26 08:01:10|3549|3547.5|3547.5|3546.5|3549|3547.5|3547.5|3546.5|525
1627286490000|2021-07-26 08:01:30|3546.5|3546|3546|3545|3546.5|3546|3546|3545|422
1627286500000|2021-07-26 08:01:40|3545.5|3544|3545|3543.5|3545.5|3544.5|3544.5|3543.5|624
1627286510000|2021-07-26 08:01:50|3544.5|3543|3544|3543|3544.5|3543.5|3544|3543|28
1627286520000|2021-07-26 08:02:00|3544.5|3543.5|3544|3543|3544.5|3543.5|3543.5|3542.5|0
1627286530000|2021-07-26 08:02:10|3543.5|3542.5|3543|3542|3543.5|3542.5|3542.5|3541.5|330
1627286540000|2021-07-26 08:02:20|3542.5|3541.5|3542|3541|3543|3541.5|3541.5|3540|300
1627286550000|2021-07-26 08:02:30|3541.5|3540.5|3540.5|3540|3541.5|3540.5|3540.5|3540|2521
1627286560000|2021-07-26 08:02:40|3541|3540.5|3541.5|3540.5|3541.5|3540.5|3541|3540|576
1627286570000|2021-07-26 08:02:50|3541|3540|3541|3540|3541|3540.5|3541|3540|209
1627286580000|2021-07-26 08:03:00|3540.5|3539.5|3540|3539|3540.5|3539.5|3540|3538.5|834
1627286590000|2021-07-26 08:03:10|3540.5|3539.5|3539|3538|3540.5|3539.5|3538.5|3538|1239
1627286600000|2021-07-26 08:03:20|3538.5|3537.5|3537.5|3536.5|3538.5|3538|3537.5|3536|936
1627286610000|2021-07-26 08:03:30|3538|3537|3537.5|3536|3538|3537|3537|3536|1795
1627286620000|2021-07-26 08:03:40|3537|3535.5|3537|3536.5|3537.5|3536.5|3536.5|3535.5|820
1627286630000|2021-07-26 08:03:50|3537.5|3537|3538|3537|3538|3537|3537|3537|1417
1627286640000|2021-07-26 08:04:00|3537.5|3536.5|3536.5|3536|3537.5|3536.5|3535|3534|2175
1627286650000|2021-07-26 08:04:10|3537|3535.5|3536.5|3535.5|3537.5|3536|3536|3535|471
1627286660000|2021-07-26 08:04:20|3537|3536|3537|3536.5|3537|3536.5|3536.5|3535.5|835
1627286670000|2021-07-26 08:04:30|3536.5|3536|3537.5|3536.5|3537.5|3537|3536.5|3535.5|132
1627286680000|2021-07-26 08:04:40|3537|3536|3537.5|3536|3537.5|3537|3536.5|3536|360
1627286690000|2021-07-26 08:04:50|3537||3537||3537.5||3537||29
1627286700000|2021-07-26 08:05:00|3537.5||3537||3537.5||3537||30
1627286710000|2021-07-26 08:05:10|3536.5|3535.5|3537|3536.5|3537.5|3536.5|3536.5|3535.5|1264
1627286720000|2021-07-26 08:05:20|3537.5||3537.5||3537.5||3537||226
1627286730000|2021-07-26 08:05:30|3537|3536|3538|3537|3538|3537|3536.5|3535.5|846
1627286740000|2021-07-26 08:05:40|3537.5|3536.5|3538|3536.5|3538|3537|3537|3536|676
1627286750000|2021-07-26 08:05:50|3537.5|3536|3537|3536|3537.5|3537|3537|3535.5|179
1627286760000|2021-07-26 08:06:00|3536.5|3535.5|3537|3536|3537|3536|3536.5|3535.5|262
1627286770000|2021-07-26 08:06:10|3536.5|3535.5|3535.5|3534.5|3536.5|3535.5|3534.5|3534|3261
1627286780000|2021-07-26 08:06:20||3534||3535||3535||3534|2825
1627286790000|2021-07-26 08:06:30|3536|3534.5|3538|3536.5|3538|3537.5|3536|3534.5|640
1627286800000|2021-07-26 08:06:40|3537.5|3536|3535.5|3534.5|3538|3536.5|3535.5|3534|1976
1627286810000|2021-07-26 08:06:50|3535|3534|3535.5|3534.5|3535.5|3535|3534.5|3533|1570
1627286820000|2021-07-26 08:07:00|3536|3535|3536.5|3535.5|3536.5|3535.5|3536|3534.5|608
1627286830000|2021-07-26 08:07:10|3536|3535|3536.5|3535|3536.5|3536|3534.5|3533.5|3339
1627286840000|2021-07-26 08:07:20|3536|3534.5|3535.5|3534.5|3536|3534.5|3535.5|3534|225
1627286850000|2021-07-26 08:07:30||3534||3534.5||3534.5||3534|110
1627286860000|2021-07-26 08:07:40|3535|3534|3535.5|3534|3535.5|3534.5|3535|3533.5|159
1627286870000|2021-07-26 08:07:50|3535|3533.5|3534.5|3533|3535|3533.5|3534.5|3533|819
1627286880000|2021-07-26 08:08:00|3534|3533.5|3534.5|3533|3534.5|3533.5|3533.5|3533|0
1627286890000|2021-07-26 08:08:10|3535|3533.5|3534.5|3533.5|3535|3533.5|3534.5|3533.5|0
1627286900000|2021-07-26 08:08:20|3534|3533|3534.5|3533.5|3534.5|3533.5|3534|3533|40
1627286910000|2021-07-26 08:08:30|3535|3534|3535|3534|3535.5|3534|3535|3534|223
1627286920000|2021-07-26 08:08:40|3534.5|3533.5|3535|3533.5|3535|3533.5|3534.5|3533.5|0
1627286930000|2021-07-26 08:08:50|3534.5|3533|3535|3534|3535.5|3535|3534|3533|1129
1627286940000|2021-07-26 08:09:00|3534.5||3535||3535||3534.5||0
1627286960000|2021-07-26 08:09:20|3534.5|3533.5|3535|3534|3535|3534|3534.5|3533.5|418
1627286970000|2021-07-26 08:09:30|3534.5|3533.5|3536.5|3535.5|3536.5|3535.5|3534.5|3533.5|2530
1627286980000|2021-07-26 08:09:40|3537|3536|3537.5|3536|3537.5|3536|3537|3536|1000
1627286990000|2021-07-26 08:09:50|3537|3535.5|3537|3535.5|3537|3535.5|3536.5|3535.5|561
1627287000000|2021-07-26 08:10:00|3536.5|3535|3536|3535|3536.5|3535|3535|3534.5|844
1627287010000|2021-07-26 08:10:10|3535.5|3534.5|3535|3534|3536|3535.5|3535|3534|3393
1627287020000|2021-07-26 08:10:20|3535.5|3534.5|3536.5|3535|3536.5|3535|3535.5|3534.5|31
1627287030000|2021-07-26 08:10:30|3536|3534.5|3536.5|3535|3536.5|3535|3536|3534.5|982
1627287040000|2021-07-26 08:10:40|3537|3535.5|3537|3536|3537.5|3536|3537|3535.5|449
1627287050000|2021-07-26 08:10:50|3537.5|3536.5|3538|3536.5|3538|3537|3537|3536.5|0
1627287060000|2021-07-26 08:11:00|3537.5|3536|3536.5|3536|3537.5|3536|3536.5|3536|0
1627287070000|2021-07-26 08:11:10|3536|3535.5|3537.5|3536.5|3537.5|3536.5|3536|3535|915
1627287080000|2021-07-26 08:11:20|3536.5|3536|3536.5|3536|3537|3536|3536.5|3535.5|503
1627287090000|2021-07-26 08:11:30||3535.5||3535.5||3536||3535.5|362
1627287100000|2021-07-26 08:11:40|3536|3535|3535.5|3534.5|3536|3535|3534.5|3533.5|460
1627287110000|2021-07-26 08:11:50|3535|3534|3534.5|3533.5|3535.5|3534|3534.5|3533.5|45
1627287120000|2021-07-26 08:12:00|3534|3533|3534|3533|3534|3533.5|3534|3533|80
1627287130000|2021-07-26 08:12:10|3534.5||3534||3534.5||3534||0
1627287140000|2021-07-26 08:12:20|3534.5|3533.5|3535|3534|3535|3534|3534.5|3533.5|212
1627287150000|2021-07-26 08:12:30|3534.5|3533.5|3534|3533.5|3534.5|3534|3534|3533|408
1627287160000|2021-07-26 08:12:40|3534.5|3533|3533|3532|3534.5|3533|3532.5|3532|823
1627287170000|2021-07-26 08:12:50|3533.5||3533||3533.5||3533||0
1627287180000|2021-07-26 08:13:00|3533.5|3532.5|3533.5|3532.5|3533.5|3532.5|3533.5|3532.5|829
1627287200000|2021-07-26 08:13:20|3533|3532|3533|3532|3533.5|3532|3533|3532|596
1627287220000|2021-07-26 08:13:40|3533.5|3532.5|3534.5|3534|3534.5|3534|3533.5|3532.5|698
1627287240000|2021-07-26 08:14:00||3533.5||3533.5||3533.5||3533|383
1627287250000|2021-07-26 08:14:10|3535|3534.5|3536|3535|3536|3535.5|3535|3534|565
1627287260000|2021-07-26 08:14:20|3535.5|3534.5|3535|3534.5|3536|3535|3535|3534.5|580
1627287270000|2021-07-26 08:14:30|3534.5|3534|3535|3534|3535|3534|3534|3533|1084
1627287300000|2021-07-26 08:15:00|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|3534|3533|824
1627287310000|2021-07-26 08:15:10|3535|3534|3534.5|3533.5|3535|3534.5|3534.5|3533.5|403
1627287320000|2021-07-26 08:15:20|3535|3534|3535|3534.5|3535|3534.5|3535|3534|219
1627287330000|2021-07-26 08:15:30|3535.5|3534|3535.5|3534.5|3535.5|3534.5|3535.5|3534|272
1627287340000|2021-07-26 08:15:40|3536|3535|3536|3535|3536|3535|3536|3535|467
1627287350000|2021-07-26 08:15:50|3535.5|3535.5|3535.5|3535|3535.5|3535.5|3535.5|3534.5|17
1627287360000|2021-07-26 08:16:00|3535|3534.5|3535.5|3534.5|3535.5|3534.5|3534.5|3534|629
1627287370000|2021-07-26 08:16:10|3536||3536||3536||3536||10
1627287380000|2021-07-26 08:16:20|3535.5||3535.5||3535.5||3535||85
1627287390000|2021-07-26 08:16:30|3535|3534|3534.5|3533.5|3535|3534|3534.5|3533.5|866
1627287400000|2021-07-26 08:16:40|3535||3535||3535||3535||98
1627287410000|2021-07-26 08:16:50|3534.5|3533|3534|3533.5|3534.5|3534|3534|3533|888
1627287420000|2021-07-26 08:17:00|3533.5|3533|3533|3532|3533.5|3533|3533|3532|502
1627287430000|2021-07-26 08:17:10|3533.5|3532.5|3533.5|3532|3533.5|3533|3533.5|3532|2262
1627287440000|2021-07-26 08:17:20|3533|3531.5|3534|3533|3535|3533.5|3531|3530.5|5064
1627287450000|2021-07-26 08:17:30|3534.5|3533.5|3535|3534|3535|3534|3534.5|3533.5|0
1627287460000|2021-07-26 08:17:40|3535.5|3534.5|3535.5|3534|3535.5|3534.5|3535.5|3534|112
1627287470000|2021-07-26 08:17:50||3534.5||3534.5||3534.5||3534.5|13
1627287500000|2021-07-26 08:18:20||3534||3535||3535||3534|0
1627287510000|2021-07-26 08:18:30|3535|3534.5|3535|3534|3535|3535|3534|3533|893
1627287520000|2021-07-26 08:18:40|3535.5|3534.5|3536|3535|3536|3535|3535.5|3534.5|319
1627287530000|2021-07-26 08:18:50|3535.5|3534.5|3535|3534|3535.5|3534.5|3535|3534|337
1627287540000|2021-07-26 08:19:00|3535.5|3534.5|3536|3535|3536|3535|3535.5|3534.5|118
1627287550000|2021-07-26 08:19:10|3536.5|3535.5|3536.5|3535.5|3536.5|3536|3536.5|3535.5|354
1627287560000|2021-07-26 08:19:20|3536|3535|3536|3535|3536|3535|3536|3535|142
1627287570000|2021-07-26 08:19:30|3535.5|3534.5|3535|3534.5|3535.5|3534.5|3535|3534.5|128
1627287580000|2021-07-26 08:19:40|||||||||26
1627287590000|2021-07-26 08:19:50|3535.5||3535.5||3535.5||3535.5||224
1627287600000|2021-07-26 08:20:00|3535|3534|3533|3532|3535|3534|3533|3532|733
1627287610000|2021-07-26 08:20:10|3532.5|3531.5|3533.5|3532.5|3533.5|3533|3532|3531.5|1062
1627287620000|2021-07-26 08:20:20|3534|3533|3532.5|3531.5|3534|3533.5|3532.5|3531.5|840
1627287640000|2021-07-26 08:20:40|||||||||343
1627287650000|2021-07-26 08:20:50|3531.5|3531|3531.5|3531|3531.5|3531|3531.5|3531|158
1627287660000|2021-07-26 08:21:00|3532|3531.5|3532.5|3532|3533.5|3532|3531.5|3530.5|2042
1627287670000|2021-07-26 08:21:10|3533||3533.5||3533.5||3533||111
1627287680000|2021-07-26 08:21:20||3532.5||3532.5||3532.5||3532.5|0
1627287690000|2021-07-26 08:21:30|||||||||35
1627287700000|2021-07-26 08:21:40|3534|3533|3534|3533|3534|3533|3534|3533|282
1627287710000|2021-07-26 08:21:50|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|0
1627287720000|2021-07-26 08:22:00|3535|3534|3533.5|3533|3535|3534|3533.5|3533|1083
1627287730000|2021-07-26 08:22:10|3534|3532.5|3534|3532.5|3534|3532.5|3534|3532.5|179
1627287740000|2021-07-26 08:22:20|3533.5|3533|3533.5|3532.5|3533.5|3533|3533.5|3532.5|651
1627287750000|2021-07-26 08:22:30|3534|3533|3534.5|3533.5|3534.5|3534|3534|3533|690
1627287760000|2021-07-26 08:22:40||3534||3533.5||3534||3533.5|131
1627287770000|2021-07-26 08:22:50|||||||||300
1627287780000|2021-07-26 08:23:00|3534|3534|3534|3533.5|3534.5|3534|3534|3533|395
1627287790000|2021-07-26 08:23:10|3533.5|3533|3532.5|3532|3533.5|3533|3532.5|3532|852
1627287800000|2021-07-26 08:23:20|3533|3532.5|3533|3532|3533|3532.5|3533|3532|100
1627287810000|2021-07-26 08:23:30|3533.5|3532.5|3533.5|3533|3533.5|3533|3533.5|3532.5|188
1627287820000|2021-07-26 08:23:40|||||||||99
1627287830000|2021-07-26 08:23:50|||||||||9
1627287840000|2021-07-26 08:24:00|3533|3532.5|3534.5|3533|3534.5|3533|3533|3532.5|243
1627287850000|2021-07-26 08:24:10|3534||3534||3534||3534||0
1627287860000|2021-07-26 08:24:20||3532.5||3532.5||3532.5||3532.5|0
1627287870000|2021-07-26 08:24:30|3533.5||3534||3534||3533.5||0
1627287880000|2021-07-26 08:24:40|3534.5|3533|3534|3533.5|3534.5|3534|3534|3533|960
1627287890000|2021-07-26 08:24:50|3533.5|3533|3533|3531.5|3533.5|3533|3532.5|3531|253
1627287900000|2021-07-26 08:25:00|3532.5|3532|3533|3531.5|3533|3532.5|3532|3531.5|423
1627287910000|2021-07-26 08:25:10|3532.5|3531|3533|3532|3533|3532|3532|3531|673
1627287920000|2021-07-26 08:25:20|3532|3531.5|3533|3532|3533|3532|3532|3531|8
1627287930000|2021-07-26 08:25:30||3531.5||3531.5||3531.5||3531.5|0
1627287940000|2021-07-26 08:25:40|3532.5|3532|3532|3531|3532.5|3532|3531.5|3530.5|1569
1627287950000|2021-07-26 08:25:50|3532.5|3531.5|3532.5|3532|3532.5|3532|3532.5|3531.5|0
1627287960000|2021-07-26 08:26:00|3533||3533||3533||3532.5||219
1627287980000|2021-07-26 08:26:20|3533.5|3532.5|3534|3533|3534|3533|3533.5|3532.5|1064
1627288010000|2021-07-26 08:26:50|3534.5|3533.5|3534|3533|3534.5|3533.5|3534|3533|175
1627288020000|2021-07-26 08:27:00|||||||||240
1627288030000|2021-07-26 08:27:10|3533|3532.5|3534.5|3533.5|3534.5|3534|3533|3532|405
1627288040000|2021-07-26 08:27:20|3534|3533|3534.5|3534|3534.5|3534|3534|3533|100
1627288050000|2021-07-26 08:27:30|||||||||500
1627288060000|2021-07-26 08:27:40|3535|3534.5|3536|3534.5|3536|3535|3535|3534|844
1627288070000|2021-07-26 08:27:50||3535||3535||3535||3534.5|0
1627288080000|2021-07-26 08:28:00|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|157
1627288090000|2021-07-26 08:28:10|3536|3535|3535|3534|3536|3535|3535|3534|142
1627288100000|2021-07-26 08:28:20|3535.5|3533.5|3535|3533.5|3535.5|3533.5|3534.5|3533.5|440
1627288110000|2021-07-26 08:28:30|3535.5|3534|3535.5|3534.5|3535.5|3534.5|3535.5|3534|197
1627288120000|2021-07-26 08:28:40|3536|3535|3536|3535.5|3536|3535.5|3536|3534.5|60
1627288130000|2021-07-26 08:28:50||3535||3535||3535||3535|1604
1627288140000|2021-07-26 08:29:00|||||||||410
1627288150000|2021-07-26 08:29:10||3535.5||3535.5||3535.5||3535.5|0
1627288160000|2021-07-26 08:29:20|3536.5|3536|3536.5|3535.5|3537|3536.5|3536.5|3535.5|1633
1627288170000|2021-07-26 08:29:30|3537|3536|3537|3536|3537|3536.5|3537|3536|0
1627288180000|2021-07-26 08:29:40||3536.5||3536.5||3536.5||3536.5|0
1627288190000|2021-07-26 08:29:50|3537.5||3537.5||3537.5||3537.5||0
1627288200000|2021-07-26 08:30:00|3538|3537|3538|3537|3538.5|3538|3537.5|3537|831
1627288210000|2021-07-26 08:30:10|3537|3536.5|3537|3536.5|3537|3536.5|3537|3536.5|444
1627288220000|2021-07-26 08:30:20|3537.5|3536|3537.5|3536.5|3537.5|3536.5|3537.5|3536|1941
1627288230000|2021-07-26 08:30:30|3538|3537|3539|3538.5|3539|3538.5|3538|3537|634
1627288240000|2021-07-26 08:30:40|3539.5||3539.5||3540||3539.5||55
1627288250000|2021-07-26 08:30:50|3538.5|3538|3538.5|3537.5|3538.5|3538|3538|3537.5|839
1627288260000|2021-07-26 08:31:00|3539|3538|3539|3538|3539.5|3538.5|3538.5|3538|353
1627288270000|2021-07-26 08:31:10|3539.5|3538.5|3539.5|3538.5|3539.5|3538.5|3539.5|3538.5|0
1627288280000|2021-07-26 08:31:20|3539|3538|3538.5|3538|3539|3538|3538.5|3538|156
1627288290000|2021-07-26 08:31:30|3539|3538.5|3539.5|3538.5|3539.5|3538.5|3539|3538.5|332
1627288300000|2021-07-26 08:31:40|3540|3539|3540|3539|3540.5|3539|3540|3539|14
1627288310000|2021-07-26 08:31:50||3538.5||3539||3539||3538.5|0
1627288330000|2021-07-26 08:32:10|3539.5|3538.5|3539.5|3538.5|3539.5|3538.5|3538.5|3538|1115
1627288340000|2021-07-26 08:32:20|3540|3539|3540|3539|3540|3539|3540|3539|14
1627288350000|2021-07-26 08:32:30|3539.5|3538.5|3539|3538|3539.5|3538.5|3539|3538|189
1627288360000|2021-07-26 08:32:40|3539.5|3538.5|3540|3539|3540.5|3539|3539.5|3538.5|114
1627288370000|2021-07-26 08:32:50|3540.5|3539.5|3540.5|3539.5|3540.5|3539.5|3540.5|3539.5|15
1627288380000|2021-07-26 08:33:00|3540|3540|3540.5|3539.5|3540.5|3540|3540|3539.5|301
1627288400000|2021-07-26 08:33:20|3539.5|3539|3540.5|3539.5|3540.5|3539.5|3539.5|3539|1452
1627288420000|2021-07-26 08:33:40||3540||3540||3540||3540|0
1627288440000|2021-07-26 08:34:00|3541|3540.5|3541.5|3541|3542|3541|3541|3540.5|289
1627288450000|2021-07-26 08:34:10|3542|3541.5|3543|3541.5|3543|3542.5|3542|3541.5|249
1627288460000|2021-07-26 08:34:20|3543.5|3542|3544|3542.5|3544|3543|3543|3542|2
1627288470000|2021-07-26 08:34:30|3543.5|3542|3543|3541.5|3543.5|3542|3542.5|3541.5|0
1627288480000|2021-07-26 08:34:40|3543.5|3542|3543.5|3542.5|3543.5|3542.5|3543.5|3542|0
1627288490000|2021-07-26 08:34:50|3544|3543|3545|3544|3545|3544.5|3544|3543|535
1627288500000|2021-07-26 08:35:00|3545.5|3544.5|3545.5|3544.5|3545.5|3544.5|3545|3544.5|0
1627288510000|2021-07-26 08:35:10|||||||||675
1627288520000|2021-07-26 08:35:20|3546|3545|3546|3545|3546.5|3545|3546|3545|140
1627288530000|2021-07-26 08:35:30|3546.5||3546||3546.5||3546||0
1627288540000|2021-07-26 08:35:40|3546.5|3545.5|3546.5|3545.5|3547.5|3546|3546.5|3545.5|707
1627288550000|2021-07-26 08:35:50|3546|3545|3545|3544|3546|3545|3544.5|3544|907
1627288560000|2021-07-26 08:36:00|3544.5|3543.5|3544.5|3543.5|3544.5|3544|3543.5|3542.5|205
1627288580000|2021-07-26 08:36:20|3544|3543|3544.5|3543.5|3544.5|3543.5|3544|3543|0
1627288590000|2021-07-26 08:36:30|3545|3544|3545|3544|3545|3544|3545|3544|345
1627288600000|2021-07-26 08:36:40|||||||||70
1627288610000|2021-07-26 08:36:50|3545.5|3544.5|3545.5|3544.5|3545.5|3544.5|3545.5|3544.5|1
1627288620000|2021-07-26 08:37:00||3544||3544.5||3544.5||3544|610
1627288630000|2021-07-26 08:37:10|3546||3545.5||3546||3545.5||0
1627288640000|2021-07-26 08:37:20|3546|3545|3546.5|3546|3546.5|3546|3546|3545|0
1627288650000|2021-07-26 08:37:30|3547|3545.5|3546.5|3545.5|3547|3545.5|3546.5|3545.5|0
1627288660000|2021-07-26 08:37:40|3547|3546|3547.5|3546.5|3547.5|3546.5|3547|3546|535
1627288670000|2021-07-26 08:37:50|3548||3548||3548||3547.5||0
1627288680000|2021-07-26 08:38:00|3548.5|3547|3548|3547|3548.5|3547.5|3548|3547|669
1627288690000|2021-07-26 08:38:10|3548.5||3548.5||3548.5||3548.5||0
1627288700000|2021-07-26 08:38:20|||||||||1
1627288710000|2021-07-26 08:38:30|3548|3547.5|3547.5|3546.5|3548|3548|3547.5|3546.5|185
1627288720000|2021-07-26 08:38:40|3547|3547|3546.5|3546|3547|3547|3546.5|3545.5|1086
1627288730000|2021-07-26 08:38:50|3546|3545|3545.5|3545|3546|3545|3545|3544.5|306
1627288750000|2021-07-26 08:39:10|3546|3545.5|3546.5|3545.5|3546.5|3545.5|3546|3545|369
1627288760000|2021-07-26 08:39:20|3547|3546|3547|3546.5|3547|3546.5|3547|3546|438
1627288770000|2021-07-26 08:39:30|3547.5|3546|3547.5|3547|3547.5|3547|3547.5|3546|3
1627288780000|2021-07-26 08:39:40||3546.5||3546.5||3546.5||3546.5|0
1627288790000|2021-07-26 08:39:50|3548|3547|3548|3547|3548|3547|3548|3547|0
1627288800000|2021-07-26 08:40:00|||||||||120
1627288810000|2021-07-26 08:40:10|3547.5|3546.5|3547.5|3546.5|3547.5|3546.5|3547|3546.5|628
1627288820000|2021-07-26 08:40:20|3548|3547|3548|3547|3548|3547|3548|3547|175
1627288830000|2021-07-26 08:40:30|3548.5|3547.5|3549|3548|3549|3548|3548.5|3547.5|297
1627288840000|2021-07-26 08:40:40|3549.5|3548.5|3549.5|3548.5|3550|3548.5|3549.5|3548.5|0
1627288850000|2021-07-26 08:40:50|3549|3548|3549.5|3548.5|3549.5|3548.5|3548.5|3548|664
1627288860000|2021-07-26 08:41:00|3550|3549|3550|3549|3550|3549|3550|3549|0
1627288870000|2021-07-26 08:41:10|3549.5|3548.5|3548.5|3547.5|3549.5|3548.5|3548.5|3547.5|311
1627288880000|2021-07-26 08:41:20|3549|3548|3549.5|3548|3549.5|3548.5|3549|3548|0
1627288890000|2021-07-26 08:41:30|3549|3547.5|3548.5|3547.5|3549|3547.5|3548.5|3547.5|141
1627288900000|2021-07-26 08:41:40|3549|3548|3549|3548|3550|3549|3549|3548|1060
1627288910000|2021-07-26 08:41:50|3549.5||3549.5||3549.5||3549.5||24
1627288920000|2021-07-26 08:42:00|3549|3547.5|3547.5|3547|3549.5|3547.5|3547.5|3547|150
1627288930000|2021-07-26 08:42:10|3548|3547.5|3548.5|3547|3548.5|3547.5|3548|3547|39
1627288940000|2021-07-26 08:42:20|3548|3547.5|3548.5|3547.5|3548.5|3547.5|3548|3547.5|106
1627288950000|2021-07-26 08:42:30||3548||3547.5||3548||3547.5|0
1627288980000|2021-07-26 08:43:00|||||||||20
1627288990000|2021-07-26 08:43:10|3548|3547|3548.5|3547.5|3548.5|3547.5|3548|3547|340
1627289010000|2021-07-26 08:43:30|3548|3547|3548|3547|3548|3547|3548|3547|141
1627289020000|2021-07-26 08:43:40|3547.5|3547.5|3547|3546.5|3548|3547.5|3547|3546.5|812
1627289030000|2021-07-26 08:43:50|3547.5||3547.5||3547.5||3547.5||0
1627289040000|2021-07-26 08:44:00|3548|3547|3548|3547|3548|3547|3548|3547|541
1627289050000|2021-07-26 08:44:10|3548.5|3548|3549.5|3548|3549.5|3548.5|3548.5|3548|532
1627289060000|2021-07-26 08:44:20|3550|3548.5|3550|3549|3550|3549|3550|3548.5|0
1627289070000|2021-07-26 08:44:30|3549.5|3549.5|3551|3550|3551|3550|3549.5|3549.5|0
1627289100000|2021-07-26 08:45:00|||||||||108
1627289110000|2021-07-26 08:45:10|||||||||32
1627289120000|2021-07-26 08:45:20|3551.5|3551|3551|3550.5|3552|3551.5|3551|3550.5|89
1627289130000|2021-07-26 08:45:30||3550||3550||3550||3550|54
1627289140000|2021-07-26 08:45:40||3550.5||3550.5||3550.5||3550.5|0
1627289150000|2021-07-26 08:45:50|3551.5|3551|3551.5|3550.5|3552|3551|3551|3550.5|163
1627289160000|2021-07-26 08:46:00|3552|3551|3552|3551|3552|3551|3552|3551|170
1627289170000|2021-07-26 08:46:10|3552.5|3551.5|3551|3550|3552.5|3551.5|3550.5|3550|884
1627289180000|2021-07-26 08:46:20|3551.5|3550.5|3551.5|3550.5|3551.5|3550.5|3551.5|3550.5|0
1627289200000|2021-07-26 08:46:40|3552|3551|3551|3550|3552|3551|3550.5|3550|298
1627289210000|2021-07-26 08:46:50|||||||||12
1627289220000|2021-07-26 08:47:00|3551.5|3550.5|3551.5|3550.5|3551.5|3550.5|3551.5|3550.5|0
1627289230000|2021-07-26 08:47:10|3551|3551|3550.5|3550|3551|3551|3550.5|3550|331
1627289240000|2021-07-26 08:47:20|3550|3549.5|3550.5|3549.5|3550.5|3549.5|3550|3549.5|429
1627289250000|2021-07-26 08:47:30|3551|3550|3551|3550.5|3551|3550.5|3551|3550|89
1627289260000|2021-07-26 08:47:40|3550.5|3550|3550.5|3549.5|3551|3550|3550.5|3549.5|142
1627289280000|2021-07-26 08:48:00|3550|3549|3550.5|3549|3550.5|3549.5|3549.5|3549|222
1627289290000|2021-07-26 08:48:10||3549.5||3549.5||3549.5||3549.5|0
1627289300000|2021-07-26 08:48:20|3550|3549|3550|3549.5|3550|3549.5|3549.5|3549|266
1627289310000|2021-07-26 08:48:30||3549||3549||3549||3549|63
1627289330000|2021-07-26 08:48:50|3549.5|3548.5|3548|3546.5|3549.5|3548.5|3547.5|3546.5|489
1627289340000|2021-07-26 08:49:00|3547.5|3547|3549.5|3548.5|3549.5|3548.5|3547.5|3547|445
1627289350000|2021-07-26 08:49:10|3550||3550||3550||3549.5||55
1627289360000|2021-07-26 08:49:20|3549.5||3550||3550||3549.5||0
1627289380000|2021-07-26 08:49:40|3549.5|3549|3550|3549|3550.5|3549.5|3549.5|3549|127
1627289390000|2021-07-26 08:49:50|3550.5||3550.5||3550.5||3550.5||0
1627289400000|2021-07-26 08:50:00|3550|3549.5|3550|3549|3550|3549.5|3550|3549|1000
1627289420000|2021-07-26 08:50:20|3549.5|3548.5|3548.5|3547.5|3549.5|3548.5|3548|3547.5|1099
1627289430000|2021-07-26 08:50:30|3549|3548|3549|3548|3549|3548|3549|3548|202
1627289450000|2021-07-26 08:50:50|3548|3547.5|3548.5|3547.5|3548.5|3547.5|3548|3547.5|141
1627289460000|2021-07-26 08:51:00|3549|3548|3549|3548|3549|3548|3549|3548|30
1627289470000|2021-07-26 08:51:10|3548.5|3547.5|3548.5|3547.5|3548.5|3547.5|3548.5|3547.5|316
1627289480000|2021-07-26 08:51:20|3548|3547|3548|3547|3548|3547|3547.5|3547|145
1627289500000|2021-07-26 08:51:40|3548.5|3547.5|3548.5|3548|3548.5|3548|3548.5|3547.5|0
1627289520000|2021-07-26 08:52:00||3547.5||3547.5||3547.5||3547.5|174
1627289530000|2021-07-26 08:52:10|3548|3547|3548|3547.5|3548|3547.5|3548|3547|195
1627289540000|2021-07-26 08:52:20|3548.5|3548|3548.5|3547.5|3548.5|3548|3548|3547.5|648
1627289550000|2021-07-26 08:52:30|3548|3547|3548|3547|3548.5|3547.5|3547.5|3547|556
1627289570000|2021-07-26 08:52:50|3548.5|3547.5|3548.5|3547.5|3548.5|3547.5|3548|3547.5|0
1627289610000|2021-07-26 08:53:30|||||||||90
1627289630000|2021-07-26 08:53:50|3548|3548|3548|3547|3548.5|3548|3548|3547|590
1627289640000|2021-07-26 08:54:00|3548.5|3547.5|3547.5|3547|3548.5|3547.5|3547.5|3546.5|1508
1627289650000|2021-07-26 08:54:10|3548||3548||3548||3547.5||0
1627289660000|2021-07-26 08:54:20|3548.5|3547.5|3548|3547|3548.5|3547.5|3547.5|3547|643
1627289680000|2021-07-26 08:54:40|3547.5|3546.5|3547|3546.5|3547.5|3546.5|3547|3546.5|663
1627289690000|2021-07-26 08:54:50|3547.5||3547.5||3547.5||3547.5||3
1627289700000|2021-07-26 08:55:00|||||||||930
1627289720000|2021-07-26 08:55:20||3547||3546.5||3547||3546.5|168
1627289730000|2021-07-26 08:55:30|3547|3546|3547.5|3546.5|3547.5|3547|3546.5|3546|901
1627289740000|2021-07-26 08:55:40||3546||3547||3547||3546|0
1627289750000|2021-07-26 08:55:50||3546.5||3546.5||3546.5||3546.5|0
1627289760000|2021-07-26 08:56:00||3547||3547||3547||3547|0
1627289770000|2021-07-26 08:56:10|3548|3547.5|3550|3549|3550|3549|3548|3547.5|932
1627289780000|2021-07-26 08:56:20||3549.5||3549.5||3549.5||3549.5|12
1627289790000|2021-07-26 08:56:30|3549.5|3549|3549.5|3549|3549.5|3549|3549.5|3549|1171
1627289800000|2021-07-26 08:56:40|3550|3549.5|3550|3549.5|3550|3549.5|3550|3549.5|0
1627289810000|2021-07-26 08:56:50|3550.5|3550|3550.5|3550|3550.5|3550|3550.5|3550|247
1627289820000|2021-07-26 08:57:00|3551|3550.5|3551.5|3550.5|3551.5|3550.5|3551|3550.5|20
1627289830000|2021-07-26 08:57:10|||||||||124
1627289850000|2021-07-26 08:57:30|3551|3550|3550.5|3550|3551|3550|3550|3549.5|1101
1627289860000|2021-07-26 08:57:40|3551||3551||3551||3551||1
1627289870000|2021-07-26 08:57:50|3551.5|3550.5|3551.5|3550.5|3551.5|3550.5|3551.5|3550.5|0
1627289900000|2021-07-26 08:58:20|||||||||30
1627289910000|2021-07-26 08:58:30|3552|3551|3552.5|3551.5|3552.5|3551.5|3552|3551|39
1627289930000|2021-07-26 08:58:50|3553|3552|3553.5|3552.5|3553.5|3552.5|3552.5|3552|20
1627289950000|2021-07-26 08:59:10|||||||||62
1627289960000|2021-07-26 08:59:20|3554|3553.5|3554|3553.5|3554|3553.5|3554|3553.5|196
1627289970000|2021-07-26 08:59:30|3554.5|3554|3554.5|3554|3554.5|3554|3554.5|3554|218
1627289990000|2021-07-26 08:59:50|3555|3554.5|3555|3554|3555|3554.5|3555|3554|599
1627290000000|2021-07-26 09:00:00||3554.5||3554.5||3554.5||3554.5|0
1627290010000|2021-07-26 09:00:10|3554.5|3554|3555|3554|3555|3554|3554.5|3554|509
1627290030000|2021-07-26 09:00:30|3554.5|3553.5|3554.5|3553.5|3554.5|3553.5|3554|3553.5|636
1627290040000|2021-07-26 09:00:40|||||||||92
1627290060000|2021-07-26 09:01:00|3554||3554||3554.5||3554||160
1627290070000|2021-07-26 09:01:10|3554.5|3554|3553|3552|3554.5|3554|3552.5|3552|2054
1627290080000|2021-07-26 09:01:20|3552.5|3551.5|3552.5|3551.5|3552.5|3551.5|3552.5|3551|177
1627290100000|2021-07-26 09:01:40||3552||3551.5||3552||3551.5|579
1627290110000|2021-07-26 09:01:50|3553|3552|3552|3551|3553|3552|3551.5|3551|1189
1627290120000|2021-07-26 09:02:00|3552.5|3551.5|3552|3551.5|3552.5|3551.5|3552|3551.5|1130
1627290130000|2021-07-26 09:02:10|||||||||80
1627290140000|2021-07-26 09:02:20|3552.5||3552.5||3552.5||3552.5||23
1627290150000|2021-07-26 09:02:30|3553|3552|3552.5|3551.5|3553|3552|3552|3551.5|1069
1627290180000|2021-07-26 09:03:00|3553|3552|3552.5|3552|3553|3552|3552.5|3552|644
1627290190000|2021-07-26 09:03:10||3551.5||3551.5||3551.5||3551.5|156
1627290200000|2021-07-26 09:03:20|||||||||125
1627290210000|2021-07-26 09:03:30|3552|3551|3551.5|3550.5|3552.5|3551.5|3551.5|3550.5|793
1627290220000|2021-07-26 09:03:40|3551||3551.5||3551.5||3551||331
1627290240000|2021-07-26 09:04:00|3552|3551|3552.5|3551|3553|3552.5|3552|3551|1531
1627290250000|2021-07-26 09:04:10||3551.5||3551.5||3552||3551.5|4
1627290260000|2021-07-26 09:04:20|3552|3551|3551.5|3550.5|3552|3551|3551.5|3550.5|331
1627290270000|2021-07-26 09:04:30|3551|3550|3551|3550|3551|3550.5|3551|3550|121
1627290280000|2021-07-26 09:04:40|3550.5|3549.5|3550.5|3549.5|3550.5|3550|3549.5|3549|3099
1627290290000|2021-07-26 09:04:50|3551|3550|3552.5|3551.5|3552.5|3551.5|3551|3550|285
1627290300000|2021-07-26 09:05:00|3552|3551|3552|3551|3552|3551|3552|3551|332
1627290310000|2021-07-26 09:05:10|3552.5|3551.5|3554|3553|3554.5|3554|3552.5|3551.5|1316
1627290320000|2021-07-26 09:05:20|3553.5|3553.5|3554|3553|3555|3554.5|3553.5|3553|3235
1627290330000|2021-07-26 09:05:30|3553.5|3553.5|3555.5|3554.5|3555.5|3555|3553.5|3553.5|1627
1627290340000|2021-07-26 09:05:40|3556|3555|3558|3557|3558|3557|3556|3555|424
1627290350000|2021-07-26 09:05:50|3558.5|3557.5|3558.5|3557.5|3559|3558|3558|3557.5|463
1627290360000|2021-07-26 09:06:00|3559|3558|3559|3558|3559|3558.5|3558.5|3558|633
1627290370000|2021-07-26 09:06:10|3559.5|3558.5|3560|3559|3560|3559|3559.5|3558.5|86
1627290380000|2021-07-26 09:06:20|3560.5|3559.5|3561|3560|3562|3561|3560.5|3559.5|1140
1627290390000|2021-07-26 09:06:30|3561.5|3560.5|3561.5|3560.5|3561.5|3560.5|3561.5|3560|250
1627290400000|2021-07-26 09:06:40|3561|3560|3562|3561|3562|3561|3560.5|3560|505
1627290410000|2021-07-26 09:06:50|3561.5|3560.5|3562|3560.5|3562|3560.5|3561.5|3560.5|14
1627290420000|2021-07-26 09:07:00|3562.5|3561|3562.5|3561.5|3562.5|3562|3562|3561|500
1627290440000|2021-07-26 09:07:20|||||||||95
1627290450000|2021-07-26 09:07:30|3563|3562|3563|3562|3563|3562|3563|3562|0
1627290460000|2021-07-26 09:07:40|3562.5||3563||3563.5||3562.5||0
1627290470000|2021-07-26 09:07:50|3562.5|3561.5|3563|3562|3563|3562|3562.5|3561.5|560
1627290480000|2021-07-26 09:08:00|3562.5||3563||3563||3562.5||148
1627290490000|2021-07-26 09:08:10|3563.5|3562.5|3563.5|3562.5|3563.5|3562.5|3563.5|3562.5|598
1627290500000|2021-07-26 09:08:20|3564|3563|3564.5|3563.5|3564.5|3564|3564|3563|447
1627290510000|2021-07-26 09:08:30|3564|3563|3564.5|3563.5|3564.5|3563.5|3563.5|3563|191
1627290530000|2021-07-26 09:08:50|3564|3563|3563.5|3562.5|3564|3563|3563|3562.5|1035
1627290540000|2021-07-26 09:09:00|3564||3564||3564||3563.5||0
1627290550000|2021-07-26 09:09:10|3563.5|3562|3562.5|3562|3564|3562|3562.5|3562|391
1627290560000|2021-07-26 09:09:20|3563|3561.5|3563|3562|3563|3562.5|3563|3561.5|705
1627290570000|2021-07-26 09:09:30|3563.5|3562.5|3564|3563.5|3564|3563.5|3563|3562.5|349
1627290580000|2021-07-26 09:09:40|3564.5|3563|3565|3563.5|3565|3564|3564.5|3563|129
1627290590000|2021-07-26 09:09:50||3564||3564||3564||3564|0
1627290600000|2021-07-26 09:10:00|3564.5|3563.5|3564|3563|3564.5|3563.5|3564|3563|226
1627290610000|2021-07-26 09:10:10|3563.5|3562.5|3563|3562.5|3563.5|3562.5|3562.5|3562|5052
1627290620000|2021-07-26 09:10:20|3562.5|3562|3565.5|3564.5|3565.5|3564.5|3562.5|3562|2206
1627290630000|2021-07-26 09:10:30|3565|3564|3564.5|3564|3565|3564.5|3564.5|3564|1158
1627290640000|2021-07-26 09:10:40|3565||3565||3565||3565||72
1627290660000|2021-07-26 09:11:00|3564|3563.5|3564|3563.5|3564|3563.5|3564|3563|121
1627290670000|2021-07-26 09:11:10|3563.5|3563|3563|3562|3563.5|3563|3563|3562|168
1627290680000|2021-07-26 09:11:20|3563.5|3562.5|3563.5|3562.5|3563.5|3562.5|3563.5|3562.5|0
1627290690000|2021-07-26 09:11:30|3563|3562|3562.5|3561.5|3563|3562|3562.5|3561.5|97
1627290700000|2021-07-26 09:11:40|3563|3562|3563|3562|3563|3562|3563|3562|417
1627290710000|2021-07-26 09:11:50||3562.5||3562.5||3562.5||3562.5|0
1627290720000|2021-07-26 09:12:00||3562||3562.5||3562.5||3562|141
1627290740000|2021-07-26 09:12:20|3563.5|3563|3565|3564|3565|3564|3563.5|3563|1189
1627290750000|2021-07-26 09:12:30|3565.5||3565.5||3565.5||3565.5||0
1627290770000|2021-07-26 09:12:50||3564.5||3564.5||3564.5||3564.5|0
1627290780000|2021-07-26 09:13:00|3565|3564|3565.5|3564.5|3565.5|3564.5|3564.5|3564|285
1627290790000|2021-07-26 09:13:10|3566|3565|3566|3565.5|3566|3565.5|3566|3565|217
1627290800000|2021-07-26 09:13:20|3565.5|3565|3566|3565|3566|3565|3565.5|3565|0
1627290810000|2021-07-26 09:13:30|3566.5|3565.5|3567.5|3566.5|3567.5|3566.5|3566.5|3565.5|383
1627290840000|2021-07-26 09:14:00||3567||3566.5||3567||3566.5|0
1627290860000|2021-07-26 09:14:20||3567||3566.5||3567||3566.5|7
1627290870000|2021-07-26 09:14:30|||||||||480
1627290880000|2021-07-26 09:14:40|3568|3567|3567.5|3567|3568|3567.5|3567.5|3567|721
1627290900000|2021-07-26 09:15:00|3568|3566.5|3568|3567.5|3568|3567.5|3568|3566.5|235
1627290910000|2021-07-26 09:15:10|3567.5|3567|3567.5|3567|3568|3567|3567.5|3567|40
1627290930000|2021-07-26 09:15:30|3568|3567.5|3568.5|3568|3568.5|3568|3568|3567|164
1627290940000|2021-07-26 09:15:40||3567.5||3567.5||3567.5||3567.5|10
1627290950000|2021-07-26 09:15:50|3569|3568|3568.5|3567.5|3569|3568.5|3568.5|3567.5|548
1627290960000|2021-07-26 09:16:00|3568|3567|3568|3567|3568|3567|3568|3567|0
1627290980000|2021-07-26 09:16:20|3567.5|3566.5|3567|3566|3567.5|3566.5|3567|3565.5|147
1627290990000|2021-07-26 09:16:30|3566.5|3565.5|3566.5|3565.5|3566.5|3566|3565.5|3564.5|3133
1627291000000|2021-07-26 09:16:40|3566|3565|3566|3565|3566|3565|3566|3565|0
1627291020000|2021-07-26 09:17:00|3565|3564.5|3565|3564|3565.5|3564.5|3565|3564|186
1627291030000|2021-07-26 09:17:10||3564.5||3564||3564.5||3564|0
1627291040000|2021-07-26 09:17:20|||||||||200
1627291050000|2021-07-26 09:17:30|3565.5|3564.5|3565|3564|3565.5|3564.5|3565|3564|408
1627291060000|2021-07-26 09:17:40|||||||||14
1627291090000|2021-07-26 09:18:10|||||||||150
1627291100000|2021-07-26 09:18:20||3563.5||3563.5||3563.5||3563.5|8
1627291110000|2021-07-26 09:18:30|3564.5|3564|3564.5|3563.5|3564.5|3564|3564.5|3563.5|100
1627291120000|2021-07-26 09:18:40||3564||3564||3564||3564|0
1627291140000|2021-07-26 09:19:00||3563.5||3563.5||3564||3563.5|107
1627291150000|2021-07-26 09:19:10|3565|3564|3565|3564|3565|3564|3565|3564|147
1627291160000|2021-07-26 09:19:20|||||||||22
1627291170000|2021-07-26 09:19:30|3565.5|3564.5|3566.5|3565.5|3566.5|3566|3565.5|3564.5|615
1627291180000|2021-07-26 09:19:40|3566|3566|3565.5|3564|3566|3566|3565.5|3564|16
1627291190000|2021-07-26 09:19:50|3565|3563.5|3564.5|3563.5|3565|3564|3564.5|3563.5|0
1627291200000|2021-07-26 09:20:00|3565|3564|3565.5|3564.5|3565.5|3564.5|3565|3564|0
1627291210000|2021-07-26 09:20:10|3565|3564|3566.5|3565.5|3566.5|3565.5|3565|3564|1042
1627291220000|2021-07-26 09:20:20|||||||||40
1627291230000|2021-07-26 09:20:30|3566|3566|3566.5|3565.5|3566.5|3566|3566|3565.5|27
1627291240000|2021-07-26 09:20:40||3566||3565.5||3566||3565.5|128
1627291250000|2021-07-26 09:20:50|3566|3565|3565|3564.5|3566|3565|3565|3564.5|132
1627291260000|2021-07-26 09:21:00|3565.5|3564|3565|3564|3565.5|3564.5|3564.5|3563.5|225
1627291270000|2021-07-26 09:21:10|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|3565|3564.5|0
1627291280000|2021-07-26 09:21:20|||||||||71
1627291290000|2021-07-26 09:21:30|3566|3565|3565.5|3565|3566|3565|3565.5|3565|0
1627291300000|2021-07-26 09:21:40|3566|3564.5|3564.5|3564|3566|3564.5|3564.5|3564|105
1627291310000|2021-07-26 09:21:50|3565||3565||3565||3565||0
1627291320000|2021-07-26 09:22:00|||||||||550
1627291330000|2021-07-26 09:22:10|3565.5|3564.5|3566|3565|3566|3565|3565|3564.5|0
1627291350000|2021-07-26 09:22:30|3565|3564.5|3564.5|3563.5|3565|3564.5|3564.5|3563|751
1627291360000|2021-07-26 09:22:40|3564|3563|3564|3563|3564.5|3563|3563.5|3562.5|263
1627291370000|2021-07-26 09:22:50|3564.5|3563.5|3564|3563|3564.5|3563.5|3564|3563|0
1627291380000|2021-07-26 09:23:00|3564.5|3563.5|3564.5|3563.5|3565|3564|3564|3563.5|0
1627291390000|2021-07-26 09:23:10||3564||3564||3564||3563.5|0
1627291400000|2021-07-26 09:23:20|3565|3564.5|3565|3564|3565.5|3564.5|3565|3564|13
1627291410000|2021-07-26 09:23:30|3565.5|3563.5|3564.5|3563.5|3565.5|3564|3564.5|3563.5|332
1627291420000|2021-07-26 09:23:40|3565|3564|3565.5|3564.5|3565.5|3564.5|3565|3564|0
1627291430000|2021-07-26 09:23:50|||||||||78
1627291450000|2021-07-26 09:24:10|3566|3565|3566|3565.5|3566.5|3565.5|3566|3565|511
1627291460000|2021-07-26 09:24:20|3565.5|3565|3565.5|3565|3565.5|3565|3565.5|3565|200
1627291470000|2021-07-26 09:24:30|||||||||54
1627291480000|2021-07-26 09:24:40|3565|3564.5|3565|3564.5|3565|3564.5|3565|3564|533
1627291490000|2021-07-26 09:24:50||3564||3564||3564||3564|32
1627291500000|2021-07-26 09:25:00|3564.5|3564.5|3565.5|3564.5|3566|3565|3564.5|3564.5|316
1627291510000|2021-07-26 09:25:10|3566|3565|3566|3565.5|3566|3565.5|3566|3565|65
1627291530000|2021-07-26 09:25:30|3566.5|3566|3567.5|3567|3568|3567.5|3566.5|3565.5|1589
1627291540000|2021-07-26 09:25:40|3568|3566.5|3568.5|3567.5|3568.5|3567.5|3568|3566.5|1310
1627291550000|2021-07-26 09:25:50|3568|3567|3568.5|3568|3568.5|3568|3568|3567|412
1627291560000|2021-07-26 09:26:00|3569|3568.5|3568.5|3568|3570|3569|3568.5|3568|4846
1627291570000|2021-07-26 09:26:10|3569|3568.5|3569|3568.5|3570|3569|3569|3568.5|247
1627291580000|2021-07-26 09:26:20|3569.5|3569|3570|3569|3570|3569|3569.5|3569|384
1627291590000|2021-07-26 09:26:30|3570.5|3569.5|3570.5|3570|3570.5|3570|3570|3569.5|222
1627291600000|2021-07-26 09:26:40|3571||3571||3571||3571||0
1627291610000|2021-07-26 09:26:50|3571.5|3570.5|3571.5|3570.5|3572|3571|3571.5|3570.5|369
1627291620000|2021-07-26 09:27:00|3571|3570|3571.5|3570.5|3571.5|3570.5|3571|3570|141
1627291630000|2021-07-26 09:27:10|3571|3570|3570|3569.5|3571|3570|3570|3569.5|908
1627291640000|2021-07-26 09:27:20|3569.5|3569|3569.5|3569|3569.5|3569|3569.5|3569|0
1627291650000|2021-07-26 09:27:30|3570|3569.5|3570|3569|3570|3569.5|3570|3569|183
1627291660000|2021-07-26 09:27:40|3569.5|3568.5|3569|3568|3570|3569|3569|3568|903
1627291670000|2021-07-26 09:27:50|3569.5|3568.5|3569.5|3568.5|3569.5|3568.5|3569.5|3568.5|0
1627291690000|2021-07-26 09:28:10|3569|3568|3568.5|3568|3569|3568.5|3568.5|3568|164
1627291700000|2021-07-26 09:28:20|3569|3568.5|3569.5|3569|3569.5|3569|3569|3568.5|1
1627291710000|2021-07-26 09:28:30|3570|3569.5|3570|3569|3570.5|3570|3570|3569|790
1627291720000|2021-07-26 09:28:40|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|18
1627291730000|2021-07-26 09:28:50|3571|3570|3570.5|3570|3571|3570|3570.5|3570|602
1627291740000|2021-07-26 09:29:00|3571||3571||3571||3571||0
1627291750000|2021-07-26 09:29:10|3570|3569.5|3569.5|3568.5|3570|3569.5|3569.5|3568.5|1465
1627291760000|2021-07-26 09:29:20|3568.5|3568|3568.5|3568|3568.5|3568|3568.5|3568|628
1627291770000|2021-07-26 09:29:30|3569|3568.5|3569|3568|3569|3568.5|3569|3568|160
1627291780000|2021-07-26 09:29:40||3568.5||3568.5||3568.5||3568.5|21
1627291790000|2021-07-26 09:29:50||3568||3568||3568||3568|0
1627291800000|2021-07-26 09:30:00|||||||||20
1627291810000|2021-07-26 09:30:10|3568.5|3567.5|3568.5|3567.5|3568.5|3568|3568.5|3567.5|638
1627291820000|2021-07-26 09:30:20||3567||3567.5||3567.5||3567|20
1627291840000|2021-07-26 09:30:40|3568|3567|3568|3567|3568.5|3567.5|3567.5|3566.5|4779
1627291850000|2021-07-26 09:30:50||3567.5||3567.5||3567.5||3567.5|193
1627291860000|2021-07-26 09:31:00|3567.5|3567|3568.5|3567.5|3568.5|3567.5|3566.5|3566|1179
1627291870000|2021-07-26 09:31:10|3569|3568|3569.5|3568.5|3569.5|3568.5|3569|3568|16
1627291880000|2021-07-26 09:31:20||3568||3568||3568||3568|20
1627291890000|2021-07-26 09:31:30||3568.5||3568.5||3569||3568.5|0
1627291900000|2021-07-26 09:31:40|||||||||20
1627291910000|2021-07-26 09:31:50|3570|3569|3572|3571|3572|3571|3570|3569|545
1627291920000|2021-07-26 09:32:00|3572.5|3571.5|3573|3572|3573.5|3572.5|3572.5|3571.5|1067
1627291930000|2021-07-26 09:32:10|3572.5|3571.5|3572.5|3571.5|3572.5|3571.5|3572.5|3571.5|418
1627291940000|2021-07-26 09:32:20|3573|3572|3572.5|3572|3573|3572|3572.5|3572|20
1627291950000|2021-07-26 09:32:30|3572|3571.5|3572.5|3571.5|3572.5|3572|3572|3571.5|387
1627291960000|2021-07-26 09:32:40|3572|3571|3572|3571|3572|3571|3571|3570.5|397
1627291980000|2021-07-26 09:33:00|3572.5|3571.5|3572.5|3571.5|3572.5|3572|3572.5|3571.5|140
1627291990000|2021-07-26 09:33:10|3572|3571|3572.5|3571.5|3572.5|3571.5|3572|3571|0
1627292000000|2021-07-26 09:33:20|||||||||27
1627292010000|2021-07-26 09:33:30|3572|3571|3571.5|3570.5|3572|3571|3571.5|3570.5|396
1627292020000|2021-07-26 09:33:40|3572|3571|3572.5|3571.5|3572.5|3571.5|3572|3571|581
1627292030000|2021-07-26 09:33:50|3573|3572|3573|3572|3573|3572|3573|3571.5|20
1627292040000|2021-07-26 09:34:00||3572.5||3572.5||3572.5||3572.5|196
1627292050000|2021-07-26 09:34:10||3572||3572||3572||3572|203
1627292060000|2021-07-26 09:34:20|3572.5|3571.5|3572|3571.5|3572.5|3571.5|3572|3571|8
1627292080000|2021-07-26 09:34:40|3571.5|3571|3571.5|3571|3571.5|3571|3571.5|3571|122
1627292090000|2021-07-26 09:34:50||3570.5||3570.5||3570.5||3570.5|342
1627292100000|2021-07-26 09:35:00|3572|3571|3572.5|3571.5|3572.5|3571.5|3572|3571|0
1627292110000|2021-07-26 09:35:10|3572|3571|3572|3571.5|3572|3571.5|3572|3571|151
1627292120000|2021-07-26 09:35:20|3571.5|3571|3571.5|3570.5|3571.5|3571|3571.5|3570.5|67
1627292130000|2021-07-26 09:35:30|3571|3570|3571|3570|3571|3570|3570.5|3570|0
1627292140000|2021-07-26 09:35:40|3570.5|3569.5|3569.5|3568.5|3570.5|3570|3569|3568|2563
1627292150000|2021-07-26 09:35:50|3569|3568|3569|3568.5|3569|3568.5|3568.5|3567.5|0
1627292160000|2021-07-26 09:36:00||3568||3568||3568.5||3568|379
1627292170000|2021-07-26 09:36:10|3568.5|3567.5|3568|3567|3568.5|3567.5|3568|3567|161
1627292180000|2021-07-26 09:36:20|3568.5|3566.5|3568.5|3567.5|3568.5|3567.5|3568|3566.5|20
1627292190000|2021-07-26 09:36:30|3569|3568|3569|3568|3570|3569.5|3568.5|3568|3194
1627292210000|2021-07-26 09:36:50|3569.5|3568.5|3569.5|3568.5|3569.5|3568.5|3569.5|3568.5|0
1627292220000|2021-07-26 09:37:00|3570|3569|3570|3569|3571.5|3570.5|3570|3569|2196
1627292230000|2021-07-26 09:37:10|3569|3569.5|3569.5|3568.5|3569.5|3569.5|3569|3568.5|848
1627292240000|2021-07-26 09:37:20|3570|3569|3569.5|3568.5|3570|3569|3569|3568|90
1627292270000|2021-07-26 09:37:50|3569|3568|3569.5|3568|3569.5|3568.5|3568.5|3568|405
1627292280000|2021-07-26 09:38:00|3570|3568.5|3570|3569|3570|3569|3570|3568.5|63
1627292300000|2021-07-26 09:38:20|3569|3568.5|3567.5|3567|3569|3568.5|3567.5|3566.5|665
1627292310000|2021-07-26 09:38:30|3568|3566.5|3569|3568|3569|3568|3568|3566.5|1076
1627292330000|2021-07-26 09:38:50|3569.5|3568.5|3568.5|3567.5|3570|3569|3568.5|3567.5|14074
1627292340000|2021-07-26 09:39:00|3569|3568|3568.5|3568|3569.5|3568|3568|3567.5|176
1627292350000|2021-07-26 09:39:10|3569|3567.5|3568.5|3567.5|3569|3568|3568.5|3567.5|867
1627292360000|2021-07-26 09:39:20|||||||||5
1627292370000|2021-07-26 09:39:30|3568|3568|3568.5|3567.5|3568.5|3568|3567.5|3567|364
1627292380000|2021-07-26 09:39:40|3569|3568|3570|3569|3570|3569|3568.5|3568|864
1627292390000|2021-07-26 09:39:50|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|3570|3569.5|521
1627292400000|2021-07-26 09:40:00|3570|3569|3570|3569.5|3570|3569.5|3570|3569|108
1627292410000|2021-07-26 09:40:10|3570.5|3570|3572|3571|3572|3571.5|3570.5|3570|7
1627292420000|2021-07-26 09:40:20|3572.5|3571.5|3572.5|3571.5|3572.5|3571.5|3572|3571.5|300
1627292430000|2021-07-26 09:40:30|3571.5|3571|3572|3571|3572|3571|3571.5|3571|927
1627292440000|2021-07-26 09:40:40|3572.5|3571.5|3571|3570|3572.5|3571.5|3571|3570|1339
1627292450000|2021-07-26 09:40:50|3571.5|3570.5|3571.5|3570.5|3572|3570.5|3571.5|3570.5|1
1627292460000|2021-07-26 09:41:00|3572|3571|3572.5|3571.5|3572.5|3571.5|3572|3571|0
1627292470000|2021-07-26 09:41:10|||||||||18
1627292480000|2021-07-26 09:41:20|3573|3572|3573.5|3572.5|3573.5|3572.5|3573|3572|0
1627292490000|2021-07-26 09:41:30|3573||3573.5||3573.5||3573||200
1627292500000|2021-07-26 09:41:40|3574|3573|3574.5|3573|3574.5|3573.5|3573.5|3573|268
1627292510000|2021-07-26 09:41:50||3573.5||3573||3573.5||3573|0
1627292520000|2021-07-26 09:42:00|3574|3573.5|3574.5|3573|3574.5|3573.5|3574|3573|690
1627292530000|2021-07-26 09:42:10|3574|3573.5|3574|3573|3574.5|3573.5|3573.5|3573|1325
1627292540000|2021-07-26 09:42:20|3574.5|3573.5|3573.5|3573|3574.5|3573.5|3573.5|3573|457
1627292550000|2021-07-26 09:42:30|3573|3572.5|3572.5|3572|3573|3572.5|3572.5|3572|1028
1627292560000|2021-07-26 09:42:40|3573||3573||3573||3572.5||344
1627292580000|2021-07-26 09:43:00|3572.5|3571.5|3571.5|3571|3572.5|3571.5|3571.5|3571|139
1627292590000|2021-07-26 09:43:10|3572||3572.5||3572.5||3572||4
1627292600000|2021-07-26 09:43:20|3572|3571.5|3572|3571|3572|3571.5|3572|3571|555
1627292620000|2021-07-26 09:43:40|3572.5|3571.5|3571|3570.5|3572.5|3571.5|3571|3570.5|1458
1627292630000|2021-07-26 09:43:50|3571.5|3571|3571.5|3570.5|3572|3571|3571.5|3570.5|435
1627292670000|2021-07-26 09:44:30|3572|3571|3571.5|3570.5|3572|3571.5|3571.5|3570.5|648
1627292680000|2021-07-26 09:44:40|3572|3571|3572|3571.5|3572|3571.5|3572|3571|114
1627292690000|2021-07-26 09:44:50|3572.5|3572|3573|3572|3573|3572|3572|3572|348
1627292700000|2021-07-26 09:45:00|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|0
1627292710000|2021-07-26 09:45:10||3573||3573||3573||3573|0
1627292720000|2021-07-26 09:45:20|||||||||14
1627292730000|2021-07-26 09:45:30|3574||3574.5||3574.5||3574||157
1627292740000|2021-07-26 09:45:40|3574||3574||3574.5||3574||264
1627292750000|2021-07-26 09:45:50|3574.5|3573.5|3574.5|3573.5|3574.5|3573.5|3574.5|3573.5|0
1627292760000|2021-07-26 09:46:00|3575|3574|3574|3573.5|3575|3574|3574|3573.5|169
1627292770000|2021-07-26 09:46:10|3573.5|3573|3573|3572.5|3573.5|3573|3573|3572|706
1627292780000|2021-07-26 09:46:20|3573.5|3573|3574|3573|3574|3573|3573|3573|1806
1627292790000|2021-07-26 09:46:30|3574.5|3573.5|3574.5|3573.5|3574.5|3573.5|3574.5|3573.5|21
1627292800000|2021-07-26 09:46:40|3575|3574|3574.5|3574|3575|3574|3574.5|3574|50
1627292810000|2021-07-26 09:46:50|3575|3575|3575.5|3575|3575.5|3575|3575|3575|290
1627292830000|2021-07-26 09:47:10|3576|3575.5|3577|3576|3577|3576.5|3576|3575.5|603
1627292840000|2021-07-26 09:47:20|3577.5|3577|3577|3576|3577.5|3577|3576|3575.5|2333
1627292850000|2021-07-26 09:47:30|3576.5|3575.5|3576.5|3575.5|3577|3575.5|3576|3575.5|143
1627292860000|2021-07-26 09:47:40|3576|3575|3576.5|3576|3576.5|3576|3575.5|3575|1156
1627292870000|2021-07-26 09:47:50|3577|3576.5|3577.5|3576.5|3577.5|3576.5|3577|3576.5|244
1627292880000|2021-07-26 09:48:00|||||||||10
1627292890000|2021-07-26 09:48:10|3578|3577.5|3577.5|3576.5|3578|3577.5|3577|3576.5|606
1627292900000|2021-07-26 09:48:20|3578|3577.5|3578.5|3578|3578.5|3578|3578|3576.5|4896
1627292910000|2021-07-26 09:48:30|3578|3577.5|3579|3578.5|3579|3578.5|3578|3577.5|508
1627292920000|2021-07-26 09:48:40|3579.5|3579|3580.5|3579.5|3580.5|3580|3579.5|3579|416
1627292930000|2021-07-26 09:48:50|3580|3580|3580.5|3579.5|3580.5|3580|3580|3579.5|525
1627292940000|2021-07-26 09:49:00|3581|3580|3580.5|3580|3581.5|3580.5|3580.5|3580|272
1627292950000|2021-07-26 09:49:10|3581|3580.5|3581|3579.5|3581.5|3580.5|3580.5|3579.5|220
1627292960000|2021-07-26 09:49:20|3581.5|3580|3581|3580|3581.5|3580|3581|3580|213
1627292970000|2021-07-26 09:49:30||3580.5||3580.5||3580.5||3580.5|0
1627292980000|2021-07-26 09:49:40|3580.5|3580|3581|3580|3581|3580|3580.5|3580|163
1627292990000|2021-07-26 09:49:50|3580.5|3579.5|3580.5|3579.5|3580.5|3579.5|3580.5|3579.5|816
1627293000000|2021-07-26 09:50:00|3580|3580|3581|3580.5|3581|3580.5|3580|3580|1501
1627293010000|2021-07-26 09:50:10|3581.5|3581|3581.5|3580.5|3581.5|3581|3581.5|3580.5|194
1627293020000|2021-07-26 09:50:20|3582|3581|3582|3581|3582|3581.5|3581.5|3580.5|3911
1627293030000|2021-07-26 09:50:30|3581.5|3580.5|3581|3580.5|3581.5|3580.5|3581|3580|905
1627293040000|2021-07-26 09:50:40|3580.5|3580|3581|3580|3581|3580|3580.5|3580|78
1627293050000|2021-07-26 09:50:50|3580|3579.5|3581|3580.5|3581|3580.5|3580|3579.5|5863
1627293060000|2021-07-26 09:51:00|3581.5|3581|3582.5|3581.5|3582.5|3581.5|3581.5|3580.5|1322
1627293070000|2021-07-26 09:51:10|3583|3582|3583|3582|3583.5|3582.5|3583|3582|108
1627293080000|2021-07-26 09:51:20|3583.5|3582.5|3583.5|3582.5|3584|3583|3583.5|3582.5|1170
1627293090000|2021-07-26 09:51:30|3584|3583|3584|3582.5|3584|3583|3584|3582.5|0
1627293100000|2021-07-26 09:51:40|3583.5|3583|3583.5|3583|3583.5|3583|3583.5|3583|0
1627293110000|2021-07-26 09:51:50|3583|3582.5|3583|3582.5|3583.5|3582.5|3583|3582.5|668
1627293120000|2021-07-26 09:52:00|3582.5|3582|3582.5|3582|3582.5|3582|3582.5|3582|141
1627293130000|2021-07-26 09:52:10|3582|3581.5|3581.5|3581|3582|3581.5|3581|3580.5|1224
1627293140000|2021-07-26 09:52:20|3581|3580.5|3581|3580.5|3581.5|3580.5|3581|3580.5|126
1627293150000|2021-07-26 09:52:30|3581.5||3581.5||3581.5||3581||0
1627293160000|2021-07-26 09:52:40|3582|3581|3582|3581|3582|3581|3582|3581|2679
1627293170000|2021-07-26 09:52:50|3581.5|3580.5|3582|3580.5|3582|3580.5|3581.5|3580.5|232
1627293180000|2021-07-26 09:53:00|3581.5|3581|3581.5|3581|3581.5|3581.5|3581.5|3580.5|141
1627293190000|2021-07-26 09:53:10|3581|3580.5|3581|3580|3581|3580.5|3581|3580|145
1627293200000|2021-07-26 09:53:20|3580.5||3580.5||3580.5||3580.5||0
1627293210000|2021-07-26 09:53:30|3581|3580.5|3581.5|3581|3582|3581.5|3581|3580.5|879
1627293220000|2021-07-26 09:53:40|3582|3581.5|3582.5|3581.5|3582.5|3582|3582|3581.5|331
1627293240000|2021-07-26 09:54:00|3583|3582|3583|3582|3583|3582|3582.5|3582|1345
1627293260000|2021-07-26 09:54:20|3582.5|3581.5|3582.5|3581.5|3582.5|3581.5|3582|3581.5|429
1627293270000|2021-07-26 09:54:30|3583|3582|3583.5|3582.5|3583.5|3582.5|3583|3582|0
1627293280000|2021-07-26 09:54:40|3584||3584||3584||3584||0
1627293290000|2021-07-26 09:54:50|3583.5|3582|3583|3582|3583.5|3582|3583|3582|400
1627293300000|2021-07-26 09:55:00|||||||||42
1627293310000|2021-07-26 09:55:10|3583.5|3582.5|3583.5|3582.5|3583.5|3583|3583|3582.5|467
1627293330000|2021-07-26 09:55:30|3583|3582|3582.5|3581.5|3583|3582|3582|3581.5|678
1627293340000|2021-07-26 09:55:40|3583|3582|3583|3582|3583|3582|3582.5|3581.5|201
1627293350000|2021-07-26 09:55:50|3582.5|3581.5|3582.5|3581.5|3582.5|3582|3582.5|3581.5|0
1627293360000|2021-07-26 09:56:00|||||||||39
1627293370000|2021-07-26 09:56:10|3583|3582|3583|3582.5|3583|3582.5|3583|3582|286
1627293380000|2021-07-26 09:56:20|3582.5|3582|3582.5|3581.5|3583|3582|3582|3581.5|682
1627293390000|2021-07-26 09:56:30|3582|3581|3581.5|3581|3582|3581|3581.5|3581|27
1627293400000|2021-07-26 09:56:40|3582||3582||3582||3581.5||115
1627293410000|2021-07-26 09:56:50|||||||||3
1627293420000|2021-07-26 09:57:00|3582.5|3581.5|3582.5|3581.5|3583|3582|3582|3581.5|797
1627293430000|2021-07-26 09:57:10|||||||||55
1627293440000|2021-07-26 09:57:20|3582|3581|3582|3581|3582|3581|3581.5|3581|683
1627293450000|2021-07-26 09:57:30|3581.5|3580.5|3580.5|3579.5|3581.5|3580.5|3580.5|3579.5|2046
1627293460000|2021-07-26 09:57:40|3581|3580|3581|3580|3581|3580|3581|3580|192
1627293470000|2021-07-26 09:57:50|3580.5|3579.5|3581.5|3580.5|3581.5|3580.5|3580.5|3579.5|50
1627293480000|2021-07-26 09:58:00|3581|3580|3581.5|3581|3581.5|3581|3580.5|3579.5|794
1627293490000|2021-07-26 09:58:10|3582||3582||3582||3582||170
1627293500000|2021-07-26 09:58:20|3581.5||3581.5||3581.5||3581.5||19
1627293510000|2021-07-26 09:58:30||3580.5||3581||3581||3580.5|277
1627293520000|2021-07-26 09:58:40|3582||3582||3582||3582||127
1627293530000|2021-07-26 09:58:50|3581.5||3581.5||3581.5||3581.5||0
1627293540000|2021-07-26 09:59:00|3582|3581.5|3582|3581.5|3582|3581.5|3582|3581.5|15
1627293560000|2021-07-26 09:59:20|3582.5|3582|3583|3582.5|3583|3582.5|3582.5|3582|1703
1627293570000|2021-07-26 09:59:30|3583.5|3583|3583.5|3583|3583.5|3583|3583.5|3583|274
1627293580000|2021-07-26 09:59:40|3584|3583.5|3584|3583.5|3584|3583.5|3584|3583|448
1627293590000|2021-07-26 09:59:50|3584.5|3584|3584.5|3583.5|3584.5|3584|3584|3583.5|781
1627293600000|2021-07-26 10:00:00|3584|3583|3584|3583|3584|3583|3584|3583|374
1627293610000|2021-07-26 10:00:10|||||||||20
1627293620000|2021-07-26 10:00:20|3584.5|3583.5|3584.5|3583.5|3584.5|3583.5|3584|3583.5|1039
1627293630000|2021-07-26 10:00:30|3584||3584||3584||3584||20
1627293640000|2021-07-26 10:00:40|3583.5|3583|3583.5|3582.5|3583.5|3583|3583|3582.5|1350
1627293650000|2021-07-26 10:00:50|3583|3582|3583|3582|3583|3582|3582.5|3582|291
1627293660000|2021-07-26 10:01:00|3582.5||3583||3583||3582.5||146
1627293670000|2021-07-26 10:01:10|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|0
1627293680000|2021-07-26 10:01:20|3583||3583.5||3583.5||3583||270
1627293690000|2021-07-26 10:01:30|||||||||20
1627293700000|2021-07-26 10:01:40||3583||3583||3583||3583|0
1627293710000|2021-07-26 10:01:50|3583|3582.5|3583|3582.5|3583|3582.5|3583|3582.5|455
1627293720000|2021-07-26 10:02:00|3583.5||3583.5||3583.5||3583.5||158
1627293730000|2021-07-26 10:02:10||3583||3583||3583||3583|20
1627293760000|2021-07-26 10:02:40|3584||3583.5||3584||3583.5||136
1627293770000|2021-07-26 10:02:50|3583|3582.5|3583.5|3582.5|3583.5|3583|3583|3582.5|723
1627293780000|2021-07-26 10:03:00|||||||||1
1627293790000|2021-07-26 10:03:10|3583|3583|3583.5|3583|3583.5|3583|3583|3583|173
1627293800000|2021-07-26 10:03:20||3582.5||3582.5||3582.5||3582.5|276
1627293810000|2021-07-26 10:03:30|3584|3583|3584|3583|3584|3583|3584|3583|210
1627293820000|2021-07-26 10:03:40|3583.5|3582.5|3583.5|3583|3583.5|3583|3583.5|3582.5|208
1627293830000|2021-07-26 10:03:50|3584|3583.5|3584|3583.5|3584.5|3583.5|3584|3583.5|419
1627293840000|2021-07-26 10:04:00|3584.5||3584.5||3584.5||3584.5||11
1627293850000|2021-07-26 10:04:10|3585|3584|3586|3585|3586|3585|3585|3584|707
1627293860000|2021-07-26 10:04:20|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|0
1627293890000|2021-07-26 10:04:50|3587|3586.5|3588|3587.5|3588|3587.5|3587|3586.5|2412
1627293900000|2021-07-26 10:05:00|3588.5|3587|3588|3587|3588.5|3587|3587|3586.5|1699
1627293920000|2021-07-26 10:05:20|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|0
1627293930000|2021-07-26 10:05:30|3588|3588|3588|3587.5|3588|3588|3588|3587.5|67
1627293940000|2021-07-26 10:05:40|3587.5|3587|3587.5|3587|3588|3587|3587.5|3587|498
1627293950000|2021-07-26 10:05:50|3588|3587.5|3588|3587|3589.5|3588.5|3587.5|3587|1308
1627293960000|2021-07-26 10:06:00||3587.5||3587.5||3587.5||3587|0
1627293970000|2021-07-26 10:06:10|3588.5|3588|3589|3588|3589|3588|3588.5|3588|0
1627293980000|2021-07-26 10:06:20|3589.5|3588.5|3589.5|3588.5|3590|3589|3589.5|3588.5|382
1627293990000|2021-07-26 10:06:30||3589||3589||3589||3589|213
1627294000000|2021-07-26 10:06:40|||||||||140
1627294010000|2021-07-26 10:06:50|3589|3588.5|3589|3588.5|3589|3588.5|3589|3588.5|431
1627294020000|2021-07-26 10:07:00|3588.5|3588|3588|3587.5|3589|3588|3587.5|3587|2076
1627294030000|2021-07-26 10:07:10|3588.5|3588|3589.5|3588.5|3589.5|3588.5|3588.5|3588|532
1627294040000|2021-07-26 10:07:20|3590|3589.5|3589.5|3588.5|3590|3589.5|3589.5|3588.5|997
1627294050000|2021-07-26 10:07:30|3590|3589|3589.5|3588.5|3590|3589|3589.5|3588.5|209
1627294060000|2021-07-26 10:07:40|3589|3588|3589|3588|3589|3588|3588.5|3588|463
1627294070000|2021-07-26 10:07:50|3589.5||3589||3589.5||3589||160
1627294080000|2021-07-26 10:08:00|3589.5|3589|3590|3589|3590|3589|3589.5|3589|107
1627294090000|2021-07-26 10:08:10|3589.5|3588.5|3589|3588|3589.5|3588.5|3589|3588|669
1627294110000|2021-07-26 10:08:30|3589.5|3589|3589|3588|3589.5|3589|3588.5|3588|825
1627294120000|2021-07-26 10:08:40|3589.5|3588.5|3589|3588.5|3589.5|3588.5|3589|3588.5|0
1627294140000|2021-07-26 10:09:00|3588.5|3588|3589|3588|3589|3588|3588.5|3588|240
1627294150000|2021-07-26 10:09:10|3588.5|3587.5|3588|3587.5|3588.5|3587.5|3588|3587.5|885
1627294160000|2021-07-26 10:09:20|3587.5|3587|3587.5|3587|3587.5|3587|3587.5|3587|147
1627294180000|2021-07-26 10:09:40|3587|3586.5|3587|3586|3587|3586.5|3587|3586|652
1627294190000|2021-07-26 10:09:50|||||||||20
1627294200000|2021-07-26 10:10:00|||||||||52
1627294220000|2021-07-26 10:10:20|3586.5|3585.5|3587|3586|3587|3586|3586|3585.5|546
1627294240000|2021-07-26 10:10:40|3587.5|3586.5|3587|3586|3587.5|3587|3587|3586|1726
1627294260000|2021-07-26 10:11:00||3586.5||3586.5||3586.5||3586.5|0
1627294270000|2021-07-26 10:11:10|3587.5||3587.5||3587.5||3587.5||0
1627294280000|2021-07-26 10:11:20|3587|3587|3588|3587.5|3588|3587.5|3587|3587|296
1627294290000|2021-07-26 10:11:30|3588.5|3588|3589|3588|3589.5|3588|3588.5|3587.5|2040
1627294300000|2021-07-26 10:11:40|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|3585.5|3584|6018
1627294320000|2021-07-26 10:12:00|3589|3588|3589|3588|3589|3588|3589|3588|111
1627294330000|2021-07-26 10:12:10|3589.5|3589|3590|3589|3590|3589|3589|3588|334
1627294340000|2021-07-26 10:12:20|3590.5|3589.5|3591|3590|3591|3590|3590.5|3589.5|485
1627294350000|2021-07-26 10:12:30|||||||||8
1627294360000|2021-07-26 10:12:40|3591.5|3590.5|3592|3591.5|3592.5|3591.5|3591.5|3590.5|105
1627294370000|2021-07-26 10:12:50|||||||||2
1627294380000|2021-07-26 10:13:00|3592.5|3592|3593|3592|3593.5|3592|3592.5|3592|2682
1627294390000|2021-07-26 10:13:10|3593.5||3593||3593.5||3592.5||453
1627294400000|2021-07-26 10:13:20|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|0
1627294410000|2021-07-26 10:13:30|3594|3593|3594.5|3593.5|3594.5|3594|3594|3593|120
1627294430000|2021-07-26 10:13:50|3594|3593|3594|3593|3594.5|3593.5|3593.5|3593|739
1627294440000|2021-07-26 10:14:00|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|20
1627294470000|2021-07-26 10:14:30|3595|3594|3595|3594.5|3595|3594.5|3595|3594|9
1627294480000|2021-07-26 10:14:40|3595.5|3595|3597|3596|3597|3596.5|3595.5|3595|109
1627294490000|2021-07-26 10:14:50|3596.5|3596.5|3596.5|3596|3596.5|3596.5|3596.5|3596|48
1627294500000|2021-07-26 10:15:00|3596|3595.5|3596|3595.5|3596|3596|3595.5|3595|932
1627294510000|2021-07-26 10:15:10|3596.5|3595|3595.5|3594.5|3596.5|3595|3595|3594|426
1627294520000|2021-07-26 10:15:20|3596|3595|3595.5|3594.5|3596|3595|3595.5|3594.5|435
1627294530000|2021-07-26 10:15:30|3595|3594|3594|3593|3595.5|3594.5|3594|3593|5102
1627294550000|2021-07-26 10:15:50|3593.5|3592.5|3593.5|3592|3593.5|3592.5|3593|3592|115
1627294560000|2021-07-26 10:16:00|3593||3593||3593||3593||0
1627294580000|2021-07-26 10:16:20|||||||||28
1627294590000|2021-07-26 10:16:30|3592.5|3591.5|3592|3591|3592.5|3592|3592|3591|214
1627294600000|2021-07-26 10:16:40|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|0
1627294610000|2021-07-26 10:16:50|3592|3591|3592|3590.5|3592|3591|3592|3590.5|0
1627294620000|2021-07-26 10:17:00||3591||3590.5||3591||3590.5|50
1627294640000|2021-07-26 10:17:20|3591.5||3591.5||3591.5||3591||740
1627294650000|2021-07-26 10:17:30|||||||||102
1627294660000|2021-07-26 10:17:40|||||||||38
1627294680000|2021-07-26 10:18:00|3592|3591|3592.5|3591.5|3593|3592|3592|3591|1565
1627294690000|2021-07-26 10:18:10|||||||||10
1627294700000|2021-07-26 10:18:20|3592|3592|3591.5|3590.5|3592|3592|3591.5|3590.5|816
1627294720000|2021-07-26 10:18:40|3592|3591|3592|3591|3592|3591|3592|3591|344
1627294730000|2021-07-26 10:18:50||3590.5||3591||3591||3590.5|0
1627294770000|2021-07-26 10:19:30|3591.5|3590.5|3592|3591.5|3592.5|3591.5|3591|3590.5|2086
1627294780000|2021-07-26 10:19:40|3591.5|3591|3591|3590|3592|3591|3591|3590|119
1627294790000|2021-07-26 10:19:50|3590.5|3589.5|3590.5|3590|3590.5|3590|3590.5|3589.5|959
1627294800000|2021-07-26 10:20:00||3589.5||3589.5||3589.5||3589.5|117
1627294820000|2021-07-26 10:20:20||3590||3590||3590||3589.5|0
1627294830000|2021-07-26 10:20:30|3590|3589.5|3590|3589.5|3590|3589.5|3590|3589|508
1627294840000|2021-07-26 10:20:40|3589.5|3589|3590|3589.5|3590|3589.5|3589.5|3589|386
1627294850000|2021-07-26 10:20:50|3590.5|3590|3591|3590|3591.5|3590.5|3590.5|3590|1161
1627294860000|2021-07-26 10:21:00|3590.5|3589.5|3592|3591|3592|3591|3590.5|3589.5|489
1627294870000|2021-07-26 10:21:10|||||||||5
1627294880000|2021-07-26 10:21:20||3591.5||3591||3591.5||3591|0
1627294920000|2021-07-26 10:22:00|3591.5|3590.5|3592|3591.5|3592.5|3591.5|3591|3590|665
1627294930000|2021-07-26 10:22:10|3592.5||3592.5||3592.5||3592.5||176
1627294940000|2021-07-26 10:22:20|||||||||68
1627294970000|2021-07-26 10:22:50|3593|3592|3593.5|3592.5|3593.5|3592.5|3593|3592|1723
1627294980000|2021-07-26 10:23:00|3594|3593|3593.5|3593|3594|3593.5|3593|3592.5|712
1627294990000|2021-07-26 10:23:10|3593|3592.5|3593|3592|3593|3592.5|3593|3592|122
1627295000000|2021-07-26 10:23:20|3592.5|3591.5|3593|3592|3593|3592.5|3592.5|3591.5|0
1627295020000|2021-07-26 10:23:40||3592.5||3592||3592.5||3592|0
1627295030000|2021-07-26 10:23:50||3591.5||3591.5||3591.5||3591.5|100
1627295040000|2021-07-26 10:24:00|3592.5|3591|3592|3591|3592.5|3591|3592|3591|0
1627295050000|2021-07-26 10:24:10|3592.5|3591.5|3592.5|3592|3593|3592|3592.5|3591.5|732
1627295060000|2021-07-26 10:24:20||3591.5||3591.5||3591.5||3591.5|0
1627295070000|2021-07-26 10:24:30|3593|3592|3593|3592|3593|3592|3593|3592|0
1627295080000|2021-07-26 10:24:40|||||||||12
1627295090000|2021-07-26 10:24:50|3593.5|3592.5|3594|3593|3594|3593|3593.5|3592.5|0
1627295120000|2021-07-26 10:25:20|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|360
1627295130000|2021-07-26 10:25:30|3594|3593|3592.5|3591.5|3594|3593|3592.5|3591.5|797
1627295140000|2021-07-26 10:25:40|3593||3592.5||3593||3592.5||0
1627295150000|2021-07-26 10:25:50|3592|3591|3592.5|3591|3592.5|3591|3592|3591|0
1627295160000|2021-07-26 10:26:00|3592|3590.5|3591|3590.5|3592|3590.5|3591|3590.5|0
1627295190000|2021-07-26 10:26:30||3590||3590||3590||3590|162
1627295200000|2021-07-26 10:26:40|3590.5|3589.5|3590|3589|3590.5|3589.5|3590|3589|478
1627295210000|2021-07-26 10:26:50|3589.5||3590||3590||3589.5||444
1627295220000|2021-07-26 10:27:00|3590.5|3590|3592.5|3591|3592.5|3591|3590.5|3590|1253
1627295240000|2021-07-26 10:27:20|3593|3591.5|3594|3593|3594|3593|3592.5|3591.5|0
1627295250000|2021-07-26 10:27:30|||||||||4
1627295280000|2021-07-26 10:28:00|3593.5|3592.5|3592.5|3592|3593.5|3592.5|3592.5|3591.5|954
1627295290000|2021-07-26 10:28:10|||||||||113
1627295300000|2021-07-26 10:28:20|3593|3592.5|3592.5|3592|3593.5|3592.5|3592.5|3592|713
1627295310000|2021-07-26 10:28:30|3592|3591.5|3592|3591.5|3592|3591.5|3592|3591.5|306
1627295320000|2021-07-26 10:28:40|3592.5|3592|3592|3591.5|3592.5|3592|3592|3591.5|131
1627295330000|2021-07-26 10:28:50||3591||3591||3591||3591|7
1627295340000|2021-07-26 10:29:00||3590.5||3590.5||3590.5||3590.5|10
1627295350000|2021-07-26 10:29:10|3591.5|3591.5|3591|3590|3591.5|3591.5|3591|3590|22
1627295380000|2021-07-26 10:29:40||3590.5||3590||3590.5||3590|908
1627295390000|2021-07-26 10:29:50|3590.5||3591||3591||3590.5||161
1627295410000|2021-07-26 10:30:10|3590.5||3590.5||3591||3590.5||0
1627295420000|2021-07-26 10:30:20|3591||3591||3591||3591||104
1627295450000|2021-07-26 10:30:50|3591.5|3590.5|3592|3591|3592|3591|3591.5|3590.5|3699
1627295460000|2021-07-26 10:31:00|3591.5|3590.5|3590.5|3590|3591.5|3590.5|3590.5|3590|438
1627295470000|2021-07-26 10:31:10|3591|3590.5|3592|3591.5|3592|3591.5|3591|3590.5|251
1627295480000|2021-07-26 10:31:20|3591.5|3591|3591|3590|3591.5|3591.5|3591|3590|1109
1627295500000|2021-07-26 10:31:40|3590.5|3589.5|3590|3589|3590.5|3589.5|3590|3589|461
1627295530000|2021-07-26 10:32:10|||||||||280
1627295560000|2021-07-26 10:32:40|3589.5|3588.5|3589.5|3589|3589.5|3589|3589.5|3588.5|399
1627295580000|2021-07-26 10:33:00|3590|3589.5|3589.5|3589|3590|3589.5|3589.5|3589|1033
1627295590000|2021-07-26 10:33:10|3590||3590||3590||3590||0
1627295610000|2021-07-26 10:33:30||3589.5||3589.5||3589.5||3589.5|0
1627295640000|2021-07-26 10:34:00|3589.5|3589|3589.5|3589|3589.5|3589|3589.5|3589|319
1627295650000|2021-07-26 10:34:10|||||||||10
1627295660000|2021-07-26 10:34:20|3590||3590||3590||3590||0
1627295670000|2021-07-26 10:34:30|3590.5|3589.5|3590.5|3589.5|3590.5|3590|3590|3589.5|1033
1627295720000|2021-07-26 10:35:20|3591|3590.5|3592|3591|3592|3591|3591|3590.5|1059
1627295730000|2021-07-26 10:35:30|3592.5|3591.5|3593|3592|3593|3592|3592.5|3591.5|189
1627295740000|2021-07-26 10:35:40|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|0
1627295770000|2021-07-26 10:36:10|3594|3593|3594|3593.5|3594|3593.5|3594|3593|313
1627295780000|2021-07-26 10:36:20|3593.5|3593|3594|3593|3594|3593|3593.5|3593|661
1627295790000|2021-07-26 10:36:30|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|3593.5|3592.5|556
1627295800000|2021-07-26 10:36:40|3594||3594||3594||3594||0
1627295820000|2021-07-26 10:37:00||3593||3593||3593||3593|0
1627295830000|2021-07-26 10:37:10|3594.5|3594|3593|3592.5|3594.5|3594|3593|3592.5|3451
1627295840000|2021-07-26 10:37:20|3593.5|3593|3593.5|3592.5|3594|3593|3593|3592.5|611
1627295850000|2021-07-26 10:37:30|3593||3593||3593||3593||0
1627295860000|2021-07-26 10:37:40|3592.5|3592|3592.5|3592|3592.5|3592|3592.5|3592|1158
1627295870000|2021-07-26 10:37:50|3593|3592.5|3593|3592|3594.5|3594|3592.5|3592|4608
1627295880000|2021-07-26 10:38:00|3593.5|3592.5|3593.5|3592.5|3593.5|3593|3593|3592.5|698
1627295890000|2021-07-26 10:38:10|3594|3593|3593.5|3593|3594|3593|3593.5|3593|0
1627295900000|2021-07-26 10:38:20|3594|3592.5|3593.5|3592.5|3594|3592.5|3593|3592|388
1627295910000|2021-07-26 10:38:30|3593|3592|3592.5|3592|3593|3592.5|3592.5|3592|473
1627295930000|2021-07-26 10:38:50|3592|3591.5|3592.5|3591.5|3593|3592.5|3592|3591.5|738
1627295940000|2021-07-26 10:39:00|3593|3592|3593|3592|3593|3592|3593|3592|614
1627295950000|2021-07-26 10:39:10|3592.5|3591.5|3593.5|3592.5|3593.5|3592.5|3592.5|3591.5|13
1627295960000|2021-07-26 10:39:20|3594|3593|3594|3593.5|3594|3593.5|3594|3593|165
1627295970000|2021-07-26 10:39:30|3593.5|3593|3593|3592.5|3593.5|3593|3593|3592.5|386
1627295980000|2021-07-26 10:39:40|3592.5|3592|3592.5|3592|3592.5|3592|3592.5|3592|158
1627295990000|2021-07-26 10:39:50|3593||3593||3593||3592.5||650
1627296010000|2021-07-26 10:40:10|3592.5|3591.5|3592|3591|3592.5|3591.5|3592|3591|2769
1627296020000|2021-07-26 10:40:20|3591.5|3591.5|3592.5|3591.5|3592.5|3591.5|3591.5|3591|1123
1627296030000|2021-07-26 10:40:30|3593|3592|3592.5|3591.5|3593|3592.5|3592.5|3591.5|782
1627296040000|2021-07-26 10:40:40|||||||||260
1627296050000|2021-07-26 10:40:50|3593|3592|3593.5|3592.5|3593.5|3592.5|3592.5|3591.5|1628
1627296060000|2021-07-26 10:41:00|3594|3593|3594|3593.5|3594.5|3593.5|3594|3593|68
1627296070000|2021-07-26 10:41:10|3594.5|3594|3594|3593|3594.5|3594|3594|3593|520
1627296080000|2021-07-26 10:41:20|3593.5|3592.5|3592.5|3592|3593.5|3592.5|3592.5|3592|622
1627296100000|2021-07-26 10:41:40|||||||||3
1627296110000|2021-07-26 10:41:50|3593|3591.5|3593.5|3592.5|3593.5|3592.5|3592.5|3591.5|385
1627296130000|2021-07-26 10:42:10|3594|3593|3593|3592.5|3594.5|3593.5|3593|3592.5|1457
1627296150000|2021-07-26 10:42:30|3593.5||3593||3593.5||3593||490
1627296160000|2021-07-26 10:42:40|3593.5||3593||3593.5||3593||271
1627296170000|2021-07-26 10:42:50|3592.5|3592|3592.5|3592|3592.5|3592|3592.5|3592|293
1627296180000|2021-07-26 10:43:00|3592|3591.5|3591.5|3591|3592|3591.5|3591.5|3591|7
1627296200000|2021-07-26 10:43:20|3592|3591.5|3592.5|3591.5|3592.5|3591.5|3592|3591.5|621
1627296220000|2021-07-26 10:43:40|||||||||20
1627296250000|2021-07-26 10:44:10|3592|3592|3591.5|3591|3592.5|3592|3591.5|3591|272
1627296260000|2021-07-26 10:44:20|3591|3590.5|3591|3590|3591.5|3590.5|3591|3590|1267
1627296270000|2021-07-26 10:44:30|3590.5|3589.5|3590.5|3590|3591|3590|3590.5|3589.5|169
1627296280000|2021-07-26 10:44:40|3590|3589.5|3590|3589.5|3590|3589.5|3589.5|3589|150
1627296290000|2021-07-26 10:44:50|3590.5|3590|3591.5|3590.5|3591.5|3591|3590.5|3590|2805
1627296300000|2021-07-26 10:45:00|||||||||13
1627296310000|2021-07-26 10:45:10|3591|3590|3591|3590|3591|3590.5|3591|3590|203
1627296320000|2021-07-26 10:45:20||3590.5||3590.5||3590.5||3590.5|0
1627296330000|2021-07-26 10:45:30|3591.5|3591|3592.5|3591|3592.5|3592|3591.5|3591|528
1627296340000|2021-07-26 10:45:40||3591.5||3591||3591.5||3591|173
1627296350000|2021-07-26 10:45:50|3592|3591.5|3592|3591|3592|3591.5|3592|3591|13
1627296360000|2021-07-26 10:46:00||3591.5||3591.5||3591.5||3591.5|0
1627296370000|2021-07-26 10:46:10||3591||3591.5||3591.5||3591|231
1627296380000|2021-07-26 10:46:20||3591||3591||3591||3591|0
1627296390000|2021-07-26 10:46:30||3591.5||3591.5||3591.5||3591.5|1
1627296420000|2021-07-26 10:47:00|3592.5|3592|3592.5|3592|3593|3592|3592.5|3592|397
1627296430000|2021-07-26 10:47:10||3591.5||3591||3591.5||3591|655
1627296440000|2021-07-26 10:47:20||3591.5||3591.5||3591.5||3591.5|0
1627296450000|2021-07-26 10:47:30|3592|3591|3591.5|3591|3592|3591|3591.5|3591|0
1627296460000|2021-07-26 10:47:40||3590.5||3590.5||3590.5||3590.5|15
1627296470000|2021-07-26 10:47:50||3591||3591||3591||3591|0
1627296490000|2021-07-26 10:48:10|3592||3592||3592||3591.5||510
1627296500000|2021-07-26 10:48:20|3592.5|3591.5|3592.5|3592|3592.5|3592|3592.5|3591.5|935
1627296510000|2021-07-26 10:48:30|3592|3591.5|3592.5|3591.5|3592.5|3592|3592|3591.5|806
1627296530000|2021-07-26 10:48:50|3593|3592|3593|3592|3593|3592|3593|3592|149
1627296550000|2021-07-26 10:49:10|3593.5|3592.5|3593|3592.5|3593.5|3592.5|3593|3592.5|908
1627296560000|2021-07-26 10:49:20|3592.5|3592|3592.5|3592|3593|3592|3592.5|3592|784
1627296570000|2021-07-26 10:49:30|3593|3592.5|3594|3593|3594.5|3593|3593|3592.5|194
1627296580000|2021-07-26 10:49:40|||||||||13
1627296600000|2021-07-26 10:50:00|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593.5|5
1627296620000|2021-07-26 10:50:20|3594|3593|3594|3593|3594|3593|3593.5|3593|1092
1627296640000|2021-07-26 10:50:40|3593.5||3593.5||3593.5||3593.5||13
1627296650000|2021-07-26 10:50:50|3594||3593.5||3594||3593.5||107
1627296660000|2021-07-26 10:51:00|3594|3593.5|3595|3594|3595|3594.5|3593.5|3593.5|1560
1627296670000|2021-07-26 10:51:10|3595.5|3594.5|3595.5|3595|3595.5|3595|3595.5|3594.5|4
1627296680000|2021-07-26 10:51:20|3596|3594.5|3595.5|3595|3596|3595|3595.5|3594.5|677
1627296690000|2021-07-26 10:51:30|3596|3595.5|3596|3595|3596.5|3595.5|3595.5|3595|878
1627296700000|2021-07-26 10:51:40|3596.5|3595.5|3596.5|3596|3596.5|3596|3596|3595.5|100
1627296710000|2021-07-26 10:51:50|3596|3595.5|3596|3595|3596|3595.5|3596|3595|1121
1627296720000|2021-07-26 10:52:00|3595.5|3594.5|3595|3594|3595.5|3594.5|3595|3594|56
1627296730000|2021-07-26 10:52:10|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593.5|133
1627296740000|2021-07-26 10:52:20|3595|3594|3595|3594|3595|3594|3595|3593.5|97
1627296760000|2021-07-26 10:52:40|3594.5|3593.5|3595|3594|3595|3594|3594.5|3593.5|117
1627296780000|2021-07-26 10:53:00|3594.5|3593.5|3594|3593.5|3594.5|3593.5|3594|3593.5|597
1627296790000|2021-07-26 10:53:10|3594.5|3593|3594|3593.5|3594.5|3593.5|3594|3593|242
1627296800000|2021-07-26 10:53:20||3593||3593||3593||3593|150
1627296810000|2021-07-26 10:53:30||3593.5||3593||3593.5||3593|150
1627296820000|2021-07-26 10:53:40|3594.5|3593.5|3593.5|3593|3594.5|3594|3593.5|3593|1046
1627296830000|2021-07-26 10:53:50|3593|3592.5|3592|3591.5|3593.5|3592.5|3592|3591.5|1506
1627296840000|2021-07-26 10:54:00|3592.5|3592|3593|3592.5|3593|3592.5|3592|3592|145
1627296850000|2021-07-26 10:54:10||3592||3592||3592||3592|40
1627296880000|2021-07-26 10:54:40|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|462
1627296890000|2021-07-26 10:54:50|3593|3592|3593|3592.5|3593|3592.5|3593|3592|160
1627296900000|2021-07-26 10:55:00|3593.5|3593|3593.5|3593|3594|3593.5|3593.5|3593|2880
1627296910000|2021-07-26 10:55:10||3592.5||3593||3593||3592.5|0
1627296930000|2021-07-26 10:55:30||3592.5||3592.5||3592.5||3592.5|250
1627296940000|2021-07-26 10:55:40|3593|3593|3592.5|3591.5|3593|3593|3592.5|3591.5|363
1627296950000|2021-07-26 10:55:50|3592|3591|3592|3591.5|3592.5|3591.5|3592|3591|110
1627296960000|2021-07-26 10:56:00|3592.5|3592|3592|3591.5|3592.5|3592|3592|3591.5|288
1627296970000|2021-07-26 10:56:10|3592.5|3592|3592|3591.5|3592.5|3592|3592|3591.5|133
1627296980000|2021-07-26 10:56:20|3591.5|3591|3591|3590.5|3591.5|3591|3591|3590.5|242
1627296990000|2021-07-26 10:56:30|3591.5|3590|3591|3590|3591.5|3590|3591|3590|0
1627297020000|2021-07-26 10:57:00|3591.5|3590.5|3591.5|3590.5|3591.5|3591|3591.5|3590.5|128
1627297050000|2021-07-26 10:57:30|3592|3591|3592|3591.5|3592|3591.5|3592|3591|575
1627297060000|2021-07-26 10:57:40|3592.5|3592|3593.5|3592.5|3593.5|3592.5|3592.5|3592|335
1627297100000|2021-07-26 10:58:20|3593|3592|3593.5|3592.5|3593.5|3592.5|3593|3592|503
1627297120000|2021-07-26 10:58:40|3593|3592|3593|3592.5|3593|3592.5|3593|3592|584
1627297130000|2021-07-26 10:58:50||3592||3592||3592||3592|57
1627297140000|2021-07-26 10:59:00|3592.5||3592.5||3592.5||3592.5||0
1627297150000|2021-07-26 10:59:10|||||||||31
1627297160000|2021-07-26 10:59:20|3592|3591.5|3591.5|3590.5|3592|3591.5|3591|3590|1240
1627297170000|2021-07-26 10:59:30|3591|3591|3591.5|3590.5|3591.5|3591|3591|3590.5|34
1627297180000|2021-07-26 10:59:40|3591|3590|3591|3590.5|3591|3590.5|3591|3590|0
1627297190000|2021-07-26 10:59:50|3591.5|3590|3591.5|3590.5|3591.5|3590.5|3590.5|3590|923
1627297200000|2021-07-26 11:00:00|3592|3590|3593|3592.5|3593|3592.5|3592|3590|1084
1627297210000|2021-07-26 11:00:10|3593.5|3592|3593|3592|3593.5|3592|3593|3592|607
1627297240000|2021-07-26 11:00:40|||||||||134
1627297250000|2021-07-26 11:00:50|3592.5|3591.5|3593|3592|3593|3592|3592|3591.5|116
1627297270000|2021-07-26 11:01:10|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|0
1627297280000|2021-07-26 11:01:20|3592|3591|3592|3591|3592|3591|3592|3591|0
1627297290000|2021-07-26 11:01:30|3592.5|3591.5|3593|3592|3593|3592|3592.5|3591.5|99
1627297300000|2021-07-26 11:01:40|3592.5|3591.5|3592|3591|3592.5|3591.5|3592|3591|0
1627297310000|2021-07-26 11:01:50|3592.5|3591.5|3592|3591.5|3592.5|3591.5|3592|3591.5|0
1627297330000|2021-07-26 11:02:10|||||||||790
1627297340000|2021-07-26 11:02:20|3592.5||3592.5||3593||3592.5||239
1627297350000|2021-07-26 11:02:30|||||||||1
1627297360000|2021-07-26 11:02:40|3593|3592|3593|3592|3593|3592|3593|3592|172
1627297380000|2021-07-26 11:03:00|3592.5|3591.5|3593|3592|3593|3592|3592.5|3591.5|1294
1627297390000|2021-07-26 11:03:10|3592.5||3592.5||3592.5||3592.5||0
1627297420000|2021-07-26 11:03:40|3593|3591.5|3593|3592|3593|3592.5|3592|3591|2166
1627297430000|2021-07-26 11:03:50|3593.5|3592.5|3593|3592|3593.5|3592.5|3593|3592|791
1627297450000|2021-07-26 11:04:10||3591.5||3591.5||3591.5||3591.5|12
1627297460000|2021-07-26 11:04:20|3592.5|3592|3592.5|3592|3592.5|3592|3592.5|3591.5|10
1627297470000|2021-07-26 11:04:30|3593|3592.5|3592.5|3592|3593|3592.5|3592.5|3592|1262
1627297490000|2021-07-26 11:04:50|||||||||1
1627297500000|2021-07-26 11:05:00|3592|3591.5|3592.5|3591.5|3592.5|3591.5|3592|3591.5|134
1627297520000|2021-07-26 11:05:20|3592|3592|3592|3591.5|3592.5|3592|3592|3591.5|534
1627297530000|2021-07-26 11:05:30|3592.5||3592||3592.5||3592||678
1627297540000|2021-07-26 11:05:40|3592.5||3592.5||3592.5||3592.5||20
1627297550000|2021-07-26 11:05:50|3593|3592|3593|3592|3593|3592.5|3592.5|3592|1006
1627297560000|2021-07-26 11:06:00|3593.5|3592.5|3593.5|3593|3593.5|3593|3593.5|3592.5|891
1627297570000|2021-07-26 11:06:10|3594|3593.5|3593.5|3593|3594|3593.5|3593.5|3593|392
1627297590000|2021-07-26 11:06:30|3594||3594||3594||3594||0
1627297600000|2021-07-26 11:06:40|||||||||75
1627297620000|2021-07-26 11:07:00||3593.5||3593.5||3593.5||3593.5|0
1627297630000|2021-07-26 11:07:10|3594.5||3594||3594.5||3594||92
1627297640000|2021-07-26 11:07:20|3593.5|3593|3593.5|3593|3594|3593|3593.5|3593|573
1627297650000|2021-07-26 11:07:30|3594|3593.5|3593.5|3593|3594|3593.5|3593.5|3593|199
1627297660000|2021-07-26 11:07:40|3593|3592.5|3593|3592|3593|3592.5|3593|3592|239
1627297670000|2021-07-26 11:07:50|3592.5|3591.5|3592|3591.5|3592.5|3591.5|3592|3591.5|100
1627297680000|2021-07-26 11:08:00|3591.5|3591|3592|3591|3592|3591.5|3591.5|3591|412
1627297710000|2021-07-26 11:08:30|||||||||10
1627297720000|2021-07-26 11:08:40|3591.5|3590.5|3591|3590|3591.5|3591|3591|3590|570
1627297730000|2021-07-26 11:08:50||3590.5||3590.5||3590.5||3590.5|0
1627297750000|2021-07-26 11:09:10|3591.5|3591|3591.5|3590.5|3591.5|3591|3591.5|3590.5|424
1627297770000|2021-07-26 11:09:30|3592|3591|3592|3591|3592|3591.5|3592|3591|574
1627297780000|2021-07-26 11:09:40|3591.5|3590.5|3591.5|3590.5|3591.5|3591.5|3591.5|3590.5|21
1627297790000|2021-07-26 11:09:50||3591||3591||3591||3591|0
1627297800000|2021-07-26 11:10:00|3592|3590.5|3591.5|3590.5|3592|3590.5|3591.5|3590.5|779
1627297810000|2021-07-26 11:10:10|3591|3590|3591|3590.5|3591|3590.5|3591|3590|0
1627297820000|2021-07-26 11:10:20|3590.5|3590|3591|3590|3591.5|3590.5|3590.5|3590|1199
1627297830000|2021-07-26 11:10:30|3590.5||3590.5||3590.5||3590.5||0
1627297840000|2021-07-26 11:10:40|3591||3591||3591||3590.5||370
1627297850000|2021-07-26 11:10:50|3590.5|3589.5|3590.5|3589.5|3590.5|3590|3590|3589.5|868
1627297870000|2021-07-26 11:11:10|3591|3590|3591.5|3591|3591.5|3591|3591|3590|456
1627297880000|2021-07-26 11:11:20|3592|3591.5|3592.5|3592|3592.5|3592|3592|3591|836
1627297900000|2021-07-26 11:11:40|3592|3591.5|3591.5|3591|3592|3591.5|3591.5|3591|20
1627297920000|2021-07-26 11:12:00|3591|3590.5|3591|3590.5|3591.5|3591|3591|3590.5|270
1627297930000|2021-07-26 11:12:10|3591.5||3591.5||3591.5||3591.5||143
1627297950000|2021-07-26 11:12:30|3591||3591.5||3591.5||3591||98
1627297960000|2021-07-26 11:12:40|||||||||15
1627297980000|2021-07-26 11:13:00|3592|3591|3591.5|3591|3592|3591.5|3591.5|3590.5|417
1627298000000|2021-07-26 11:13:20|3592||3591.5||3592||3591.5||173
1627298010000|2021-07-26 11:13:30|3592|3591.5|3592.5|3591.5|3592.5|3592|3592|3591|140
1627298030000|2021-07-26 11:13:50|||||||||12
1627298050000|2021-07-26 11:14:10|3593|3592|3593.5|3592.5|3593.5|3592.5|3593|3591.5|509
1627298070000|2021-07-26 11:14:30|3593||3593.5||3593.5||3593||0
1627298090000|2021-07-26 11:14:50|3594|3593|3594|3593|3594|3593|3593.5|3593|498
1627298110000|2021-07-26 11:15:10|3594.5|3593.5|3594|3593|3594.5|3594|3594|3593|942
1627298120000|2021-07-26 11:15:20||3593.5||3593.5||3593.5||3593.5|0
1627298150000|2021-07-26 11:15:50|3593.5|3593|3593.5|3592.5|3593.5|3593|3593.5|3592.5|1334
1627298160000|2021-07-26 11:16:00|3594|3593|3594|3593|3594|3593|3593.5|3593|184
1627298170000|2021-07-26 11:16:10|3593.5||3594||3594||3593.5||0
1627298180000|2021-07-26 11:16:20|3593.5|3592.5|3593|3592|3593.5|3592.5|3593|3592|142
1627298200000|2021-07-26 11:16:40|3592.5|3591.5|3592.5|3591.5|3593|3592.5|3592.5|3591.5|442
1627298210000|2021-07-26 11:16:50|3592|3591|3591.5|3590.5|3592|3591|3591.5|3590.5|46
1627298250000|2021-07-26 11:17:30|3592|3591|3592.5|3592|3592.5|3592|3591.5|3591|666
1627298260000|2021-07-26 11:17:40|3593||3593||3593||3593||0
1627298270000|2021-07-26 11:17:50|||||||||1
1627298280000|2021-07-26 11:18:00|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592|3591.5|678
1627298290000|2021-07-26 11:18:10|3593|3592|3593|3592|3593|3592|3593|3592|0
1627298350000|2021-07-26 11:19:10|3592.5|3591.5|3592|3591|3592.5|3591.5|3592|3591|689
1627298360000|2021-07-26 11:19:20|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|418
1627298370000|2021-07-26 11:19:30|3591|3590|3591|3590|3591|3590|3591|3590|168
1627298380000|2021-07-26 11:19:40|3590.5||3591||3591||3590.5||0
1627298390000|2021-07-26 11:19:50|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591|3590.5|10
1627298410000|2021-07-26 11:20:10|||||||||30
1627298420000|2021-07-26 11:20:20|3591|3590|3590.5|3590|3591|3590|3590.5|3590|302
1627298430000|2021-07-26 11:20:30||3589.5||3589.5||3589.5||3589.5|12
1627298440000|2021-07-26 11:20:40|||||||||3
1627298450000|2021-07-26 11:20:50|||||||||13
1627298460000|2021-07-26 11:21:00|3589.5|3589|3590|3589|3590|3589|3589.5|3589|735
1627298470000|2021-07-26 11:21:10|||||||||40
1627298490000|2021-07-26 11:21:30|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|3589.5|3588.5|603
1627298520000|2021-07-26 11:22:00|3589|3588|3589|3588|3589|3588|3588.5|3588|177
1627298530000|2021-07-26 11:22:10|3588.5|3588.5|3589.5|3589|3590.5|3589.5|3588.5|3588.5|515
1627298540000|2021-07-26 11:22:20|3589|3588.5|3588|3587|3589|3588.5|3588|3587|323
1627298550000|2021-07-26 11:22:30|3588.5|3588|3589|3588.5|3589|3588.5|3588.5|3587.5|449
1627298560000|2021-07-26 11:22:40||3588||3588||3588||3588|253
1627298570000|2021-07-26 11:22:50|3589.5|3589|3589.5|3588.5|3589.5|3589|3589.5|3588.5|113
1627298580000|2021-07-26 11:23:00||3589||3588.5||3589||3588.5|0
1627298590000|2021-07-26 11:23:10|3589|3588|3589.5|3588.5|3589.5|3588.5|3589|3588|825
1627298600000|2021-07-26 11:23:20|3590|3589|3590|3589|3590.5|3589|3590|3589|69
1627298630000|2021-07-26 11:23:50|3590.5|3589.5|3591|3589.5|3591|3590|3590|3589.5|786
1627298640000|2021-07-26 11:24:00|3590.5|3590|3591.5|3590.5|3591.5|3590.5|3590.5|3590|547
1627298650000|2021-07-26 11:24:10|3592|3591|3592.5|3591.5|3592.5|3591.5|3592|3591|0
1627298660000|2021-07-26 11:24:20|3593|3592|3592|3591|3593|3592.5|3592|3591|65
1627298680000|2021-07-26 11:24:40|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|0
1627298700000|2021-07-26 11:25:00|3593|3592|3594|3593|3594|3593|3593|3592|287
1627298710000|2021-07-26 11:25:10|3593.5|3592.5|3593.5|3593|3594|3593|3593|3592.5|13
1627298720000|2021-07-26 11:25:20||3592.5||3593||3593||3592.5|16
1627298730000|2021-07-26 11:25:30|3593|3592.5|3593.5|3592.5|3593.5|3592.5|3593|3592.5|8
1627298800000|2021-07-26 11:26:40|||||||||15
1627298830000|2021-07-26 11:27:10|3593||3593||3593||3593||0
1627298840000|2021-07-26 11:27:20|3593.5||3593.5||3593.5||3593.5||0
1627298870000|2021-07-26 11:27:50|3594|3593.5|3594|3593|3594.5|3593.5|3594|3592.5|410
1627298880000|2021-07-26 11:28:00|3594.5|3593.5|3594.5|3593|3594.5|3593.5|3594.5|3593|0
1627298890000|2021-07-26 11:28:10|3594|3593.5|3594|3593.5|3594|3593.5|3594|3593.5|0
1627298900000|2021-07-26 11:28:20|3593.5|3593|3593.5|3592.5|3593.5|3593|3593.5|3592.5|273
1627298910000|2021-07-26 11:28:30|3593|3592|3593.5|3592.5|3593.5|3593|3593|3592|122
1627298920000|2021-07-26 11:28:40|3594|3593|3594|3593|3594|3593|3594|3593|0
1627298930000|2021-07-26 11:28:50|3593.5|3592.5|3593.5|3592.5|3594|3592.5|3593.5|3592.5|60
1627298970000|2021-07-26 11:29:30|3594|3593|3594.5|3593.5|3595|3594|3594|3593|724
1627299000000|2021-07-26 11:30:00|3594|3593|3594|3593.5|3594|3593.5|3593.5|3592.5|303
1627299010000|2021-07-26 11:30:10|||||||||126
1627299040000|2021-07-26 11:30:40|3593.5|3593|3594|3593|3594|3593|3593.5|3593|127
1627299050000|2021-07-26 11:30:50|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|1500
1627299070000|2021-07-26 11:31:10|3594||3594||3594||3594||0
1627299080000|2021-07-26 11:31:20|3593.5|3593|3593.5|3593|3594|3593|3593.5|3593|84
1627299100000|2021-07-26 11:31:40|3594|3593.5|3594|3593.5|3594|3593.5|3593.5|3593|2439
1627299110000|2021-07-26 11:31:50||3593||3593||3593||3593|167
1627299120000|2021-07-26 11:32:00|||||||||8
1627299130000|2021-07-26 11:32:10|3593.5|3592.5|3593|3592|3593.5|3592.5|3592.5|3591.5|1175
1627299140000|2021-07-26 11:32:20|3592.5|3591.5|3591|3590.5|3592.5|3591.5|3591|3590.5|1
1627299150000|2021-07-26 11:32:30|3591.5|3591|3592|3591.5|3592|3591.5|3591.5|3591|836
1627299160000|2021-07-26 11:32:40|3592.5|3591|3592.5|3591.5|3592.5|3591.5|3592.5|3591|4
1627299170000|2021-07-26 11:32:50|3592|3591|3592|3591.5|3592|3591.5|3592|3591|69
1627299180000|2021-07-26 11:33:00|3592.5|3592|3592.5|3591.5|3592.5|3592|3592.5|3591.5|291
1627299190000|2021-07-26 11:33:10|3592||3592||3592||3592||0
1627299200000|2021-07-26 11:33:20|3592.5|3592|3592.5|3592|3592.5|3592|3592.5|3592|440
1627299210000|2021-07-26 11:33:30||3591.5||3591.5||3591.5||3591.5|0
1627299230000|2021-07-26 11:33:50|||||||||200
1627299250000|2021-07-26 11:34:10|3593|3592|3593.5|3592.5|3593.5|3593|3593|3592|437
1627299260000|2021-07-26 11:34:20|3593||3593||3593||3593||13
1627299280000|2021-07-26 11:34:40|3593.5||3593||3593.5||3593||1268
1627299300000|2021-07-26 11:35:00|3593.5|3593|3594|3593.5|3594|3593.5|3593.5|3593|88
1627299330000|2021-07-26 11:35:30|3594.5|3594|3595|3594|3595|3594.5|3594.5|3594|539
1627299340000|2021-07-26 11:35:40||3594.5||3594.5||3594.5||3594.5|0
1627299350000|2021-07-26 11:35:50|3594.5|3594|3595|3594|3595|3594|3594.5|3594|458
1627299360000|2021-07-26 11:36:00|3595.5|3594.5|3595|3594.5|3595.5|3594.5|3595|3594.5|223
1627299370000|2021-07-26 11:36:10|3594.5|3594|3594|3593|3594.5|3594|3593.5|3593|746
1627299400000|2021-07-26 11:36:40|3593.5|3592.5|3594|3593|3594|3593|3593|3592|113
1627299430000|2021-07-26 11:37:10||3593.5||3593.5||3593.5||3593.5|0
1627299440000|2021-07-26 11:37:20|3594.5|3594|3594.5|3593.5|3594.5|3594|3594|3593.5|296
1627299510000|2021-07-26 11:38:30|3595|3594|3594.5|3594|3595|3594|3594.5|3594|3432
1627299520000|2021-07-26 11:38:40||3593.5||3593.5||3593.5||3593.5|240
1627299540000|2021-07-26 11:39:00|3595|3594|3594|3593|3595|3594|3594|3593|5649
1627299550000|2021-07-26 11:39:10|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|400
1627299570000|2021-07-26 11:39:30|3594||3594||3594.5||3594||531
1627299590000|2021-07-26 11:39:50|3594.5|3594|3594.5|3593.5|3595|3594|3594.5|3593.5|5977
1627299600000|2021-07-26 11:40:00|3594|3593|3593|3592.5|3594|3593|3593|3592|409
1627299680000|2021-07-26 11:41:20|3593.5|3593|3593.5|3592.5|3594|3593|3593|3592.5|722
1627299690000|2021-07-26 11:41:30|3593||3593.5||3593.5||3593||0
1627299700000|2021-07-26 11:41:40|||||||||200
1627299720000|2021-07-26 11:42:00|3593|3593|3593.5|3593|3593.5|3593|3593|3593|275
1627299730000|2021-07-26 11:42:10|3594|3592.5|3593|3592.5|3594|3592.5|3593|3592.5|7075
1627299740000|2021-07-26 11:42:20|3592.5|3592|3592.5|3592|3592.5|3592|3592.5|3592|8
1627299750000|2021-07-26 11:42:30|3593|3592.5|3593.5|3592.5|3593.5|3592.5|3593|3592.5|521
1627299770000|2021-07-26 11:42:50|3593|3593|3593|3592|3593.5|3593|3592.5|3592|252
1627299780000|2021-07-26 11:43:00|3593.5|3592.5|3593|3592.5|3593.5|3592.5|3593|3592.5|27
1627299790000|2021-07-26 11:43:10|3592.5|3592|3592.5|3592|3593|3592|3592.5|3592|232
1627299820000|2021-07-26 11:43:40|3593|3592.5|3592.5|3592|3593|3592.5|3592.5|3592|220
1627299850000|2021-07-26 11:44:10|3593|3591.5|3592|3591.5|3593|3591.5|3592|3591.5|3571
1627299860000|2021-07-26 11:44:20|3592.5|3592|3592.5|3592|3592.5|3592|3592.5|3591.5|234
1627299880000|2021-07-26 11:44:40|3592|3591.5|3592|3591|3592.5|3591.5|3591.5|3591|220
1627299890000|2021-07-26 11:44:50||3590.5||3591||3591||3590.5|241
1627299900000|2021-07-26 11:45:00|3591.5|3590.5|3591.5|3591|3591.5|3591|3591.5|3590.5|260
1627299910000|2021-07-26 11:45:10|3592|3591.5|3591.5|3591|3592.5|3591.5|3591.5|3591|2745
1627299960000|2021-07-26 11:46:00|3591|3590.5|3591|3590.5|3591|3590.5|3591|3590.5|1360
1627299970000|2021-07-26 11:46:10|3591.5|3591|3591.5|3591|3591.5|3591|3591|3591|27
1627299980000|2021-07-26 11:46:20|3592||3591.5||3592||3591.5||6804
1627299990000|2021-07-26 11:46:30|||||||||316
1627300000000|2021-07-26 11:46:40|3592||3591.5||3592||3591.5||11150
1627300010000|2021-07-26 11:46:50|3592|3591.5|3593|3592|3593|3592|3591.5|3591.5|4712
1627300020000|2021-07-26 11:47:00|3593.5|3592.5|3593|3592.5|3593.5|3593|3593|3592.5|948
1627300030000|2021-07-26 11:47:10|3593.5|3593|3593.5|3592.5|3593.5|3593|3593.5|3592.5|246
1627300040000|2021-07-26 11:47:20|3594|3593|3594|3593|3594.5|3593.5|3594|3593|0
1627300050000|2021-07-26 11:47:30|3594.5|3593.5|3594.5|3593.5|3594.5|3594|3594.5|3593.5|1071
1627300090000|2021-07-26 11:48:10|3594||3594||3594||3594||0
1627300100000|2021-07-26 11:48:20|3594.5|3594|3594.5|3594|3595.5|3595|3594.5|3594|1584
1627300110000|2021-07-26 11:48:30|3595|3594.5|3595|3594|3595|3594.5|3595|3594|248
1627300130000|2021-07-26 11:48:50|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|0
1627300140000|2021-07-26 11:49:00|3596|3595|3596.5|3595.5|3596.5|3595.5|3596|3595|13
1627300150000|2021-07-26 11:49:10|||||||||13
1627300160000|2021-07-26 11:49:20|3596|3595|3596|3595|3596|3595|3595.5|3595|183
1627300180000|2021-07-26 11:49:40|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|98
1627300190000|2021-07-26 11:49:50|||||||||30
1627300200000|2021-07-26 11:50:00|3595|3594|3595|3593.5|3595|3594.5|3594|3593|403
1627300210000|2021-07-26 11:50:10||3594||3594||3594||3594|100
1627300220000|2021-07-26 11:50:20|3594.5|3593.5|3595|3594|3595|3594|3594.5|3593.5|246
1627300230000|2021-07-26 11:50:30|3595.5|3594.5|3596.5|3595.5|3596.5|3595.5|3595.5|3594.5|840
1627300240000|2021-07-26 11:50:40||3595||3595.5||3595.5||3595|0
1627300250000|2021-07-26 11:50:50|3597|3596|3597|3596|3597|3596|3597|3596|0
1627300260000|2021-07-26 11:51:00|3596.5||3596.5||3596.5||3596.5||0
1627300270000|2021-07-26 11:51:10|||||||||344
1627300280000|2021-07-26 11:51:20||3595.5||3596||3596||3595.5|201
1627300290000|2021-07-26 11:51:30|3597|3596.5|3597.5|3596.5|3598|3596.5|3597|3596.5|416
1627300300000|2021-07-26 11:51:40|3598|3597|3598|3597|3598|3597|3598|3597|4
1627300320000|2021-07-26 11:52:00|3598.5|3597.5|3598|3597|3598.5|3597.5|3598|3597|122
1627300330000|2021-07-26 11:52:10|3598.5||3598.5||3598.5||3598.5||0
1627300340000|2021-07-26 11:52:20|3598||3598||3598.5||3598||0
1627300360000|2021-07-26 11:52:40|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|3598|3597.5|269
1627300370000|2021-07-26 11:52:50|||||||||46
1627300380000|2021-07-26 11:53:00|||||||||20
1627300400000|2021-07-26 11:53:20|3598|3597|3597.5|3597|3598|3597|3597.5|3597|0
1627300410000|2021-07-26 11:53:30|3598|3597.5|3598|3597.5|3598.5|3597.5|3598|3597.5|46
1627300420000|2021-07-26 11:53:40|3598.5|3598|3598.5|3597.5|3598.5|3598|3598.5|3597.5|20
1627300440000|2021-07-26 11:54:00|3599|3598|3599|3598|3599|3598.5|3598.5|3598|122
1627300450000|2021-07-26 11:54:10||3598.5||3598||3598.5||3598|0
1627300470000|2021-07-26 11:54:30|3598.5|3597.5|3598.5|3597|3599|3598|3598|3597|530
1627300480000|2021-07-26 11:54:40||3597.5||3597.5||3597.5||3597.5|0
1627300500000|2021-07-26 11:55:00|3598|3597|3598|3597|3598|3597.5|3597.5|3597|185
1627300510000|2021-07-26 11:55:10|3597.5|3596.5|3597.5|3597|3597.5|3597|3597.5|3596.5|362
1627300520000|2021-07-26 11:55:20|3597|3596.5|3597|3596.5|3597|3596.5|3597|3596|249
1627300530000|2021-07-26 11:55:30|3597.5|3597|3597.5|3597|3598|3597|3597.5|3597|46
1627300540000|2021-07-26 11:55:40|3598|3597.5|3598.5|3597.5|3598.5|3597.5|3598|3597.5|11
1627300550000|2021-07-26 11:55:50|3599|3598|3599|3598|3599|3598|3599|3598|0
1627300560000|2021-07-26 11:56:00|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|0
1627300570000|2021-07-26 11:56:10|3598|3597|3597.5|3596.5|3598.5|3597.5|3597.5|3596.5|2504
1627300580000|2021-07-26 11:56:20|3598|3597|3598.5|3597.5|3598.5|3597.5|3598|3597|643
1627300590000|2021-07-26 11:56:30|3599||3598.5||3599||3598.5||100
1627300600000|2021-07-26 11:56:40|3599|3598|3599|3598|3599|3598|3599|3598|0
1627300620000|2021-07-26 11:57:00|3598.5|3597.5|3598|3597|3598.5|3597.5|3598|3597|1
1627300630000|2021-07-26 11:57:10|3597.5|3597.5|3598.5|3597.5|3598.5|3597.5|3597.5|3597.5|1797
1627300640000|2021-07-26 11:57:20|3599|3598|3598.5|3597.5|3599|3598|3598.5|3597.5|70
1627300650000|2021-07-26 11:57:30|3599||3598.5||3599||3598.5||100
1627300660000|2021-07-26 11:57:40|3599||3598.5||3599||3598.5||0
1627300670000|2021-07-26 11:57:50|3599|3598|3599|3598|3599|3598|3599|3598|0
1627300680000|2021-07-26 11:58:00|3598.5||3598.5||3598.5||3598.5||0
1627300700000|2021-07-26 11:58:20|3598|3597.5|3598.5|3597.5|3598.5|3597.5|3598|3597.5|486
1627300720000|2021-07-26 11:58:40|||||||||282
1627300740000|2021-07-26 11:59:00|3599|3598|3598.5|3597.5|3599|3598.5|3598.5|3597.5|467
1627300770000|2021-07-26 11:59:30|3599|3598|3598.5|3598|3599|3598.5|3598.5|3598|2878
1627300780000|2021-07-26 11:59:40|3599|3598.5|3599|3598.5|3599|3598.5|3599|3598.5|1
1627300790000|2021-07-26 11:59:50||3598||3598||3598||3598|0
1627300800000|2021-07-26 12:00:00|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|183
1627300820000|2021-07-26 12:00:20|3598|3597|3597.5|3597|3598|3597|3597.5|3597|363
1627300830000|2021-07-26 12:00:30|3598|3597.5|3598|3597.5|3598|3597.5|3598|3597.5|0
1627300840000|2021-07-26 12:00:40|3598.5|3598.5|3599.5|3599|3599.5|3599|3598.5|3598.5|286
1627300850000|2021-07-26 12:00:50|3599|3598.5|3598.5|3597.5|3599|3598.5|3598.5|3597.5|384
1627300860000|2021-07-26 12:01:00|3599|3598|3598.5|3598|3599|3598|3598.5|3598|60
1627300870000|2021-07-26 12:01:10|3599||3599||3599||3599||0
1627300890000|2021-07-26 12:01:30|3598.5||3598.5||3598.5||3598.5||0
1627300900000|2021-07-26 12:01:40|3599|3598.5|3599.5|3598.5|3599.5|3599|3599|3598.5|176
1627300910000|2021-07-26 12:01:50|3600|3599.5|3601|3600|3601|3600|3600|3599|4931
1627300920000|2021-07-26 12:02:00||3600.5||3600.5||3600.5||3600.5|0
1627300930000|2021-07-26 12:02:10|3601.5|3601|3603|3602|3603|3602|3601.5|3601|413
1627300940000|2021-07-26 12:02:20|3602.5|3601.5|3602.5|3601.5|3602.5|3601.5|3602|3601.5|188
1627300950000|2021-07-26 12:02:30|3602|3601|3602|3601|3602|3601|3602|3601|412
1627300960000|2021-07-26 12:02:40|||||||||13
1627300970000|2021-07-26 12:02:50||3601.5||3601||3601.5||3601|23
1627300980000|2021-07-26 12:03:00|||||||||13
1627301020000|2021-07-26 12:03:40|3602.5|3601.5|3602.5|3601.5|3602.5|3602|3602|3601.5|15
1627301030000|2021-07-26 12:03:50|3603|3602|3603|3602|3603|3602|3603|3602|51
1627301040000|2021-07-26 12:04:00|3603.5|3602.5|3603|3602.5|3603.5|3602.5|3603|3602.5|480
1627301050000|2021-07-26 12:04:10|3603.5|3603|3603.5|3603|3604.5|3603|3603.5|3603|50
1627301070000|2021-07-26 12:04:30|3604|3603.5|3604.5|3603.5|3604.5|3603.5|3604|3603.5|27
1627301080000|2021-07-26 12:04:40|3605|3604|3606|3605|3606|3605|3605|3604|464
1627301090000|2021-07-26 12:04:50|||||||||13
1627301110000|2021-07-26 12:05:10|3605.5|3604.5|3605.5|3604.5|3605.5|3604.5|3605|3604|464
1627301120000|2021-07-26 12:05:20|3606||3606||3606||3606||0
1627301130000|2021-07-26 12:05:30|3606.5|3605|3607|3605.5|3607|3605.5|3606.5|3605|0
1627301140000|2021-07-26 12:05:40|3607.5|3606|3607.5|3606.5|3607.5|3606.5|3607.5|3606|0
1627301150000|2021-07-26 12:05:50|||||||||99
1627301160000|2021-07-26 12:06:00|3608|3607|3608|3607|3608|3607.5|3608|3607|58
1627301170000|2021-07-26 12:06:10|3607.5|3607.5|3605.5|3605|3607.5|3607.5|3605.5|3605|1358
1627301180000|2021-07-26 12:06:20|3606|3605.5|3606.5|3605.5|3606.5|3605.5|3606|3605.5|200
1627301190000|2021-07-26 12:06:30|||||||||10
1627301200000|2021-07-26 12:06:40|3606|3605|3606|3605|3606|3605|3606|3605|364
1627301210000|2021-07-26 12:06:50|3605.5||3606||3606||3605.5||431
1627301220000|2021-07-26 12:07:00|3605.5|3604.5|3604.5|3604|3605.5|3604.5|3604.5|3604|828
1627301230000|2021-07-26 12:07:10|3605||3605||3605||3605||79
1627301240000|2021-07-26 12:07:20|3604.5|3604.5|3604.5|3603.5|3605|3604.5|3604.5|3603.5|399
1627301250000|2021-07-26 12:07:30|3604|3604|3603.5|3602.5|3604|3604|3603.5|3602.5|504
1627301260000|2021-07-26 12:07:40|3604|3603|3604.5|3603.5|3604.5|3603.5|3604|3603|123
1627301270000|2021-07-26 12:07:50|3605|3604|3605.5|3604|3605.5|3604.5|3605|3604|45
1627301280000|2021-07-26 12:08:00|3605||3605||3605||3605||45
1627301290000|2021-07-26 12:08:10|3605.5|3604.5|3605|3604.5|3605.5|3604.5|3605|3604|405
1627301300000|2021-07-26 12:08:20|3605.5|3605|3606|3605|3606|3605|3605.5|3605|445
1627301310000|2021-07-26 12:08:30||3605.5||3605||3605.5||3605|1000
1627301320000|2021-07-26 12:08:40|3605.5|3604.5|3604.5|3603.5|3605.5|3604.5|3603.5|3603|524
1627301330000|2021-07-26 12:08:50|3605|3604|3604|3603|3605|3604|3604|3603|345
1627301340000|2021-07-26 12:09:00|3604.5|3603.5|3604|3602.5|3604.5|3603.5|3603.5|3602.5|175
1627301350000|2021-07-26 12:09:10|3603.5|3603|3603.5|3602.5|3603.5|3603|3603|3602.5|100
1627301360000|2021-07-26 12:09:20|3604|3602|3603|3602|3604|3603|3602|3601.5|4963
1627301370000|2021-07-26 12:09:30||3602.5||3602.5||3602.5||3601.5|0
1627301390000|2021-07-26 12:09:50|3602.5|3602|3602.5|3601.5|3602.5|3602|3602.5|3601.5|11
1627301400000|2021-07-26 12:10:00|3603|3602|3602.5|3601.5|3603|3602|3602.5|3601.5|314
1627301420000|2021-07-26 12:10:20|3603|3602|3604.5|3603.5|3604.5|3603.5|3603|3602|570
1627301430000|2021-07-26 12:10:30|3605|3604|3604.5|3604|3605|3604|3604.5|3603.5|100
1627301460000|2021-07-26 12:11:00|3605|3603.5|3604|3603.5|3605|3603.5|3603.5|3603|173
1627301470000|2021-07-26 12:11:10|3604.5||3604.5||3604.5||3604.5||0
1627301480000|2021-07-26 12:11:20|3605|3604|3605|3604|3605|3604|3605|3604|710
1627301490000|2021-07-26 12:11:30|3604.5||3604.5||3604.5||3604.5||0
1627301500000|2021-07-26 12:11:40|3605|3604.5|3605.5|3604.5|3605.5|3604.5|3605|3604.5|1
1627301510000|2021-07-26 12:11:50|3606|3605|3606|3605|3606|3605|3606|3605|66
1627301520000|2021-07-26 12:12:00|3606.5|3605.5|3607|3606.5|3607|3606.5|3606.5|3605.5|0
1627301540000|2021-07-26 12:12:20|||||||||1
1627301570000|2021-07-26 12:12:50|3607.5||3608||3608||3607.5||260
1627301590000|2021-07-26 12:13:10|3607.5|3607|3607.5|3607|3607.5|3607.5|3607.5|3607|12
1627301600000|2021-07-26 12:13:20|3608||3608||3608||3608||27
1627301610000|2021-07-26 12:13:30|3607.5|3606.5|3607|3606|3607.5|3606.5|3607|3606|248
1627301640000|2021-07-26 12:14:00|3606.5|3605.5|3606.5|3605.5|3606.5|3605.5|3606|3605|14
1627301660000|2021-07-26 12:14:20|||||||||28
1627301670000|2021-07-26 12:14:30|3607|3606|3607|3606|3607|3606|3607|3606|16
1627301680000|2021-07-26 12:14:40|3607.5|3606.5|3607.5|3606.5|3607.5|3607|3607.5|3606.5|0
1627301690000|2021-07-26 12:14:50|3607||3607||3607||3607||0
1627301700000|2021-07-26 12:15:00|||||||||358
1627301710000|2021-07-26 12:15:10|3606.5|3606|3607|3606|3607|3606|3606.5|3606|310
1627301730000|2021-07-26 12:15:30|3606.5|3606.5|3606.5|3606|3606.5|3606.5|3606.5|3606|333
1627301760000|2021-07-26 12:16:00|3606|3605.5|3606|3605.5|3606.5|3606|3606|3605.5|1381
1627301770000|2021-07-26 12:16:10|3606.5||3606.5||3606.5||3606.5||31
1627301780000|2021-07-26 12:16:20|3607|3606|3607|3606|3607|3606|3607|3606|35
1627301790000|2021-07-26 12:16:30|3607.5|3606.5|3608.5|3607.5|3608.5|3608|3607.5|3606.5|611
1627301810000|2021-07-26 12:16:50|3609||3608.5||3609||3608.5||0
1627301830000|2021-07-26 12:17:10|||||||||11
1627301840000|2021-07-26 12:17:20|3609|3608|3609.5|3608.5|3609.5|3608.5|3608.5|3608|3184
1627301850000|2021-07-26 12:17:30|3610|3609|3609.5|3608.5|3610|3609|3609.5|3608.5|3028
1627301860000|2021-07-26 12:17:40|3609|3608|3609.5|3608.5|3609.5|3608.5|3608.5|3608|712
1627301870000|2021-07-26 12:17:50|3610|3609|3609.5|3609|3610|3609|3609.5|3609|13
1627301880000|2021-07-26 12:18:00|3610||3610||3610||3610||65
1627301890000|2021-07-26 12:18:10|3609.5||3609.5||3609.5||3609.5||50
1627301900000|2021-07-26 12:18:20|3610|3608.5|3609.5|3608.5|3610|3608.5|3609|3608.5|1096
1627301910000|2021-07-26 12:18:30|3609|3608|3608.5|3608|3609|3608|3608|3607|588
1627301920000|2021-07-26 12:18:40|3609||3609||3609||3609||0
1627301930000|2021-07-26 12:18:50|3609.5|3608.5|3609.5|3609|3610|3609.5|3609.5|3608.5|436
1627301940000|2021-07-26 12:19:00|3609|3608.5|3609|3608.5|3609|3608.5|3609|3608.5|30
1627301950000|2021-07-26 12:19:10|3609.5|3609|3609.5|3608.5|3610|3609|3609|3608.5|432
1627301960000|2021-07-26 12:19:20|3609|3608|3609|3608.5|3609.5|3608.5|3609|3608|171
1627301970000|2021-07-26 12:19:30||3608||3608||3608.5||3608|0
1627301980000|2021-07-26 12:19:40||3608.5||3608||3608.5||3608|0
1627301990000|2021-07-26 12:19:50|3608.5||3608.5||3609||3608.5||0
1627302000000|2021-07-26 12:20:00|3609|3607.5|3607.5|3606.5|3609|3607.5|3607.5|3606.5|1684
1627302010000|2021-07-26 12:20:10|3608|3607|3608|3607|3608|3607.5|3608|3606.5|1350
1627302030000|2021-07-26 12:20:30|||||||||196
1627302040000|2021-07-26 12:20:40|3608.5|3607.5|3608|3607.5|3608.5|3608|3608|3607.5|812
1627302050000|2021-07-26 12:20:50|3607.5|3607|3607.5|3607|3607.5|3607|3607.5|3606.5|269
1627302060000|2021-07-26 12:21:00|3608|3607.5|3608|3607.5|3608|3607.5|3608|3607.5|121
1627302070000|2021-07-26 12:21:10|3608.5|3608|3609|3608|3609|3608|3608.5|3607.5|188
1627302090000|2021-07-26 12:21:30|3608.5|3607.5|3608|3607.5|3608.5|3607.5|3608|3607|212
1627302100000|2021-07-26 12:21:40|3608.5||3608.5||3608.5||3608.5||0
1627302110000|2021-07-26 12:21:50|3608||3608||3608.5||3608||0
1627302120000|2021-07-26 12:22:00|3608.5|3607|3608|3607|3608.5|3607|3607.5|3607|148
1627302130000|2021-07-26 12:22:10|||||||||110
1627302140000|2021-07-26 12:22:20|3608.5|3607.5|3607.5|3607|3608.5|3607.5|3607.5|3607|11
1627302150000|2021-07-26 12:22:30|3608|3607.5|3608|3607.5|3608.5|3607.5|3607.5|3607.5|400
1627302160000|2021-07-26 12:22:40||3607||3607||3607.5||3607|0
1627302170000|2021-07-26 12:22:50|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|3607|3606|262
1627302180000|2021-07-26 12:23:00|3608|3607|3608|3607|3608|3607|3607.5|3606.5|1340
1627302190000|2021-07-26 12:23:10|3607.5|3606.5|3607.5|3606.5|3607.5|3607|3607.5|3606.5|512
1627302200000|2021-07-26 12:23:20|||||||||16
1627302210000|2021-07-26 12:23:30|3607|3607|3607|3606.5|3607|3607|3607|3606.5|130
1627302220000|2021-07-26 12:23:40|3607.5||3607.5||3607.5||3607.5||0
1627302230000|2021-07-26 12:23:50|3606.5|3606|3607|3606|3607|3606|3606.5|3606|676
1627302240000|2021-07-26 12:24:00|||||||||15
1627302250000|2021-07-26 12:24:10|3606.5|3605.5|3606.5|3605.5|3606.5|3605.5|3606|3605.5|122
1627302260000|2021-07-26 12:24:20|3607|3606|3606.5|3605.5|3607|3606|3606.5|3605.5|194
1627302270000|2021-07-26 12:24:30|||||||||200
1627302290000|2021-07-26 12:24:50|3606|3605|3606|3605|3606|3605|3606|3605|70
1627302300000|2021-07-26 12:25:00|3606.5|3605.5|3606.5|3605.5|3606.5|3605.5|3606.5|3605.5|130
1627302310000|2021-07-26 12:25:10|3607|3606.5|3606.5|3606|3607|3606.5|3606.5|3606|1371
1627302320000|2021-07-26 12:25:20|3607|3606.5|3607|3606.5|3607|3606.5|3607|3606.5|165
1627302330000|2021-07-26 12:25:30|3607.5|3607|3608.5|3607.5|3608.5|3607.5|3607|3606.5|1425
1627302340000|2021-07-26 12:25:40|||||||||200
1627302350000|2021-07-26 12:25:50|||||||||20
1627302360000|2021-07-26 12:26:00|3609|3608|3609|3608.5|3609|3608.5|3609|3608|167
1627302370000|2021-07-26 12:26:10|3609.5||3609||3609.5||3609||439
1627302380000|2021-07-26 12:26:20|3608.5|3608|3609|3608|3609|3608.5|3608.5|3608|230
1627302390000|2021-07-26 12:26:30|3608.5|3607.5|3608|3607|3608.5|3607.5|3607.5|3607|1864
1627302420000|2021-07-26 12:27:00|3607.5|3606.5|3607|3606|3607.5|3606.5|3607|3606|1025
1627302440000|2021-07-26 12:27:20|3607.5|3606.5|3607|3606|3607.5|3606.5|3607|3606|1229
1627302450000|2021-07-26 12:27:30|||||||||10
1627302460000|2021-07-26 12:27:40|3606.5|3605|3607|3605.5|3607|3606.5|3605.5|3605|3224
1627302470000|2021-07-26 12:27:50||3606||3606||3606||3606|0
1627302480000|2021-07-26 12:28:00|3606.5|3606.5|3607|3606.5|3607|3606.5|3606.5|3605.5|232
1627302490000|2021-07-26 12:28:10|3606.5|3606|3606.5|3606|3606.5|3606|3606.5|3606|1
1627302500000|2021-07-26 12:28:20|||||||||208
1627302510000|2021-07-26 12:28:30|3606|3605.5|3605.5|3605|3606|3605.5|3605.5|3604.5|1461
1627302530000|2021-07-26 12:28:50||3604.5||3604.5||3605||3604.5|1094
1627302540000|2021-07-26 12:29:00|3605|3604|3604.5|3604|3605|3604|3604.5|3603.5|163
1627302560000|2021-07-26 12:29:20|3604|3603.5|3603.5|3603|3604|3603.5|3603.5|3603|319
1627302570000|2021-07-26 12:29:30|3604|3602.5|3603|3602.5|3604|3602.5|3603|3602|683
1627302580000|2021-07-26 12:29:40||3602||3602.5||3602.5||3602|62
1627302590000|2021-07-26 12:29:50|3603.5||3603||3603.5||3603||0
1627302600000|2021-07-26 12:30:00|3602.5|3602|3603.5|3603|3603.5|3603|3602.5|3602|133
1627302610000|2021-07-26 12:30:10|3603|3602.5|3603.5|3602.5|3603.5|3602.5|3603|3602.5|224
1627302630000|2021-07-26 12:30:30|3603|3602|3602|3601|3603|3602|3601.5|3601|1413
1627302640000|2021-07-26 12:30:40|||||||||100
1627302650000|2021-07-26 12:30:50|3601.5|3600.5|3601|3600|3601.5|3600.5|3601|3600|518
1627302660000|2021-07-26 12:31:00|3601.5||3601.5||3601.5||3601||0
1627302670000|2021-07-26 12:31:10|3602|3601|3603|3602|3603|3602|3601.5|3601|139
1627302680000|2021-07-26 12:31:20|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|251
1627302690000|2021-07-26 12:31:30|3604|3603|3603.5|3602.5|3604|3603|3603.5|3602.5|0
1627302700000|2021-07-26 12:31:40|||||||||81
1627302720000|2021-07-26 12:32:00|3603|3602|3602.5|3601|3603|3602|3602|3601|628
1627302730000|2021-07-26 12:32:10|3603|3601.5|3603.5|3602.5|3603.5|3603|3603|3601.5|260
1627302750000|2021-07-26 12:32:30|3604|3602|3603.5|3602.5|3604|3603|3602.5|3602|1757
1627302760000|2021-07-26 12:32:40|3604|3603|3603.5|3602.5|3604|3603|3603.5|3602.5|194
1627302770000|2021-07-26 12:32:50|3603|3602|3602|3601|3603|3602|3602|3601|798
1627302800000|2021-07-26 12:33:20|3602.5|3601.5|3602|3601|3602.5|3601.5|3602|3601|679
1627302840000|2021-07-26 12:34:00|3602.5|3601.5|3603.5|3603|3603.5|3603|3602.5|3601.5|268
1627302850000|2021-07-26 12:34:10|3604|3603.5|3604|3603|3604|3603.5|3604|3603|239
1627302860000|2021-07-26 12:34:20|3603.5||3603.5||3603.5||3603.5||0
1627302870000|2021-07-26 12:34:30|3603|3602.5|3603|3602|3603|3603|3603|3602|1544
1627302880000|2021-07-26 12:34:40|||||||||15
1627302890000|2021-07-26 12:34:50|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|766
1627302910000|2021-07-26 12:35:10|3603|3602|3602.5|3601.5|3603|3602.5|3602|3601.5|1837
1627302920000|2021-07-26 12:35:20|3603|3602|3603|3602|3603.5|3602.5|3603|3602|2
1627302940000|2021-07-26 12:35:40|3602.5|3602.5|3603|3601.5|3603|3602.5|3602.5|3601.5|2
1627302960000|2021-07-26 12:36:00||3602||3602||3602||3602|450
1627302970000|2021-07-26 12:36:10|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|115
1627302980000|2021-07-26 12:36:20|3604|3603|3605|3604|3605|3604|3603.5|3603|408
1627302990000|2021-07-26 12:36:30|3605.5|3604.5|3605.5|3604.5|3605.5|3605|3605.5|3604.5|230
1627303000000|2021-07-26 12:36:40|3606|3605|3606|3605.5|3606|3605.5|3606|3605|149
1627303010000|2021-07-26 12:36:50|3606.5||3606||3606.5||3606||206
1627303020000|2021-07-26 12:37:00|3605.5|3605|3605.5|3605|3605.5|3605|3605.5|3605|826
1627303030000|2021-07-26 12:37:10|3605|3604.5|3605|3604.5|3605|3604.5|3605|3604.5|193
1627303040000|2021-07-26 12:37:20|3605.5|3605|3606.5|3606|3606.5|3606|3605.5|3604.5|996
1627303050000|2021-07-26 12:37:30|3607||3607||3607||3607||0
1627303060000|2021-07-26 12:37:40|3606.5|3606.5|3605.5|3605|3606.5|3606.5|3605.5|3605|519
1627303090000|2021-07-26 12:38:10|3606.5|3605.5|3607|3606|3607|3606|3606.5|3605.5|540
1627303100000|2021-07-26 12:38:20|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|0
1627303120000|2021-07-26 12:38:40|3608|3607|3607.5|3607|3608.5|3607.5|3607.5|3607|175
1627303130000|2021-07-26 12:38:50||3606.5||3606.5||3606.5||3606.5|0
1627303140000|2021-07-26 12:39:00|3608|3607|3609|3607.5|3609|3607.5|3608|3607|0
1627303150000|2021-07-26 12:39:10|3608.5|3608|3609|3608|3609|3608|3608.5|3607.5|0
1627303180000|2021-07-26 12:39:40|||||||||189
1627303190000|2021-07-26 12:39:50|3609.5|3608.5|3609.5|3608.5|3609.5|3608.5|3609.5|3608|1052
1627303200000|2021-07-26 12:40:00|3609|3608|3608|3607|3609|3608|3607.5|3607|1209
1627303210000|2021-07-26 12:40:10|3608.5||3608||3608.5||3608||0
1627303220000|2021-07-26 12:40:20|3607.5|3606.5|3607|3606|3608|3606.5|3607|3606|505
1627303230000|2021-07-26 12:40:30|3606.5|3605.5|3607.5|3606.5|3607.5|3606.5|3606.5|3605.5|448
1627303240000|2021-07-26 12:40:40|3608||3608||3608||3608||15
1627303250000|2021-07-26 12:40:50||3607||3607||3607.5||3607|0
1627303260000|2021-07-26 12:41:00|3607.5|3607.5|3608|3607|3608|3607.5|3607.5|3607|0
1627303270000|2021-07-26 12:41:10|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|3607|3606|1084
1627303290000|2021-07-26 12:41:30||3607||3606.5||3607||3606.5|0
1627303300000|2021-07-26 12:41:40|3607|3606|3607|3606|3607|3606|3606.5|3606|342
1627303320000|2021-07-26 12:42:00|3606.5|3605.5|3606.5|3605.5|3606.5|3606|3606.5|3605.5|166
1627303330000|2021-07-26 12:42:10|3607|3606|3607.5|3607|3607.5|3607|3607|3605.5|0
1627303340000|2021-07-26 12:42:20|3608||3608||3608||3608||0
1627303380000|2021-07-26 12:43:00|3607.5|3606.5|3608|3607|3608|3607|3607.5|3606.5|119
1627303400000|2021-07-26 12:43:20|3608.5|3607.5|3609|3608|3609|3608|3608.5|3607.5|798
1627303410000|2021-07-26 12:43:30|3608.5|3608.5|3608.5|3608|3608.5|3608.5|3608.5|3608|1152
1627303420000|2021-07-26 12:43:40|3609|3608.5|3609|3608.5|3609|3608.5|3609|3608|0
1627303430000|2021-07-26 12:43:50|3608.5|3608|3609|3608|3609|3608|3608.5|3608|789
1627303440000|2021-07-26 12:44:00||3608.5||3608.5||3608.5||3608.5|0
1627303450000|2021-07-26 12:44:10|3608.5|3608|3608.5|3607.5|3609|3608|3608|3607.5|923
1627303460000|2021-07-26 12:44:20|3607.5|3607|3607.5|3606.5|3607.5|3607|3607.5|3606.5|474
1627303470000|2021-07-26 12:44:30|3606.5|3606|3607.5|3606.5|3607.5|3606.5|3606.5|3606|3050
1627303480000|2021-07-26 12:44:40|||||||||450
1627303500000|2021-07-26 12:45:00|3608|3607|3609|3608.5|3609|3608.5|3608|3607|360
1627303510000|2021-07-26 12:45:10|3608.5|3608|3609|3608.5|3609|3608.5|3608.5|3608|207
1627303530000|2021-07-26 12:45:30|3609.5|3609|3609|3608.5|3609.5|3609|3609|3608|562
1627303540000|2021-07-26 12:45:40|3609.5||3609.5||3609.5||3609.5||1
1627303550000|2021-07-26 12:45:50|||||||||2
1627303570000|2021-07-26 12:46:10|3609|3608|3609|3608.5|3609|3608.5|3609|3608|294
1627303580000|2021-07-26 12:46:20|||||||||250
1627303590000|2021-07-26 12:46:30|3608.5|3608|3609|3608.5|3609|3608.5|3608.5|3608|629
1627303600000|2021-07-26 12:46:40|3608.5|3608|3608.5|3607.5|3609|3608|3608|3607|2361
1627303610000|2021-07-26 12:46:50|3608|3607|3607.5|3607|3608|3607|3607.5|3606.5|415
1627303620000|2021-07-26 12:47:00|3608|3606|3606.5|3605.5|3608|3606|3605|3604|4200
1627303630000|2021-07-26 12:47:10|3607|3606.5|3607|3606|3607.5|3606.5|3606|3605|3225
1627303650000|2021-07-26 12:47:30|3606.5|3605.5|3606.5|3605.5|3606.5|3606|3606.5|3605.5|252
1627303660000|2021-07-26 12:47:40|3607|3606|3607|3606|3607|3606|3607|3606|0
1627303670000|2021-07-26 12:47:50|3606.5|3605.5|3606.5|3605.5|3607|3606|3606|3605.5|443
1627303680000|2021-07-26 12:48:00|3607|3606|3607|3606|3607|3606|3607|3605.5|0
1627303690000|2021-07-26 12:48:10|3606.5|3605.5|3606.5|3605.5|3606.5|3606|3606.5|3605.5|9
1627303700000|2021-07-26 12:48:20|3606|3606|3605.5|3604.5|3606|3606|3605.5|3604|1426
1627303710000|2021-07-26 12:48:30|3605|3604|3604.5|3603.5|3605.5|3605|3604.5|3603.5|939
1627303720000|2021-07-26 12:48:40|3605|3604|3606|3605.5|3606|3605.5|3605|3604|4739
1627303730000|2021-07-26 12:48:50||3605||3605.5||3605.5||3605|132
1627303740000|2021-07-26 12:49:00|3605.5|3605|3605|3604|3605.5|3605.5|3605|3604|88
1627303750000|2021-07-26 12:49:10||3603.5||3604||3604||3603.5|0
1627303760000|2021-07-26 12:49:20|3605.5|3604.5|3606.5|3605.5|3606.5|3605.5|3605.5|3604.5|79
1627303770000|2021-07-26 12:49:30|3606|3605|3606|3605|3606.5|3605.5|3605.5|3605|497
1627303780000|2021-07-26 12:49:40|3606.5|3604.5|3606|3605|3606.5|3605|3604.5|3604|4369
1627303790000|2021-07-26 12:49:50|3606.5|3605.5|3606.5|3605.5|3606.5|3605.5|3606.5|3605.5|0
1627303800000|2021-07-26 12:50:00|3606|3606|3606|3605.5|3606|3606|3606|3605|4157
1627303810000|2021-07-26 12:50:10|3606.5||3606.5||3606.5||3606.5||0
1627303820000|2021-07-26 12:50:20|3606|3605|3606|3605|3606.5|3606|3605.5|3605|2869
1627303830000|2021-07-26 12:50:30|3606.5|3605.5|3606|3605|3607|3606.5|3606|3605|839
1627303840000|2021-07-26 12:50:40|||||||||40
1627303870000|2021-07-26 12:51:10|3605.5|3605.5|3606.5|3606|3606.5|3606|3605.5|3605.5|3849
1627303880000|2021-07-26 12:51:20|3607|3606.5|3607|3606.5|3607|3606.5|3607|3606|482
1627303890000|2021-07-26 12:51:30||3606||3606||3606||3606|0
1627303900000|2021-07-26 12:51:40|3607.5|3606.5|3607|3606.5|3607.5|3607|3607|3606.5|236
1627303910000|2021-07-26 12:51:50|||||||||100
1627303920000|2021-07-26 12:52:00|3606.5|3606|3606.5|3605.5|3606.5|3606|3605.5|3605|452
1627303930000|2021-07-26 12:52:10|3606|3605|3606|3605|3606|3605|3606|3604.5|107
1627303950000|2021-07-26 12:52:30|3606.5||3606.5||3606.5||3606.5||1
1627303960000|2021-07-26 12:52:40|3607|3605.5|3607|3606.5|3607|3606.5|3607|3605.5|709
1627303970000|2021-07-26 12:52:50|||||||||620
1627304000000|2021-07-26 12:53:20|3606.5|3606|3607|3606|3607|3606|3606.5|3606|2066
1627304020000|2021-07-26 12:53:40|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|3607|3606.5|1002
1627304040000|2021-07-26 12:54:00|3607|3607|3607|3606.5|3607|3607|3607|3606.5|2202
1627304050000|2021-07-26 12:54:10||3606||3606||3606.5||3606|1113
1627304080000|2021-07-26 12:54:40|3606.5|3605.5|3606|3605|3606.5|3605.5|3605.5|3605|1294
1627304090000|2021-07-26 12:54:50||3605.5||3605||3605.5||3605|192
1627304100000|2021-07-26 12:55:00||3605.5||3605.5||3605.5||3605.5|0
1627304110000|2021-07-26 12:55:10|3606.5|3606|3606.5|3606|3607|3606|3606.5|3606|390
1627304130000|2021-07-26 12:55:30|3607|3606.5|3607|3606|3607|3606.5|3607|3606|400
1627304150000|2021-07-26 12:55:50|||||||||4
1627304170000|2021-07-26 12:56:10|||||||||1
1627304200000|2021-07-26 12:56:40|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|282
1627304210000|2021-07-26 12:56:50|||||||||111
1627304220000|2021-07-26 12:57:00||3607||3607||3607||3607|0
1627304230000|2021-07-26 12:57:10|3608||3608||3608||3608||131
1627304240000|2021-07-26 12:57:20|3607.5||3608||3608||3607.5||123
1627304260000|2021-07-26 12:57:40||3607.5||3607.5||3607.5||3607.5|41
1627304290000|2021-07-26 12:58:10|3607.5|3607|3606.5|3605.5|3607.5|3607.5|3606|3605|3148
1627304300000|2021-07-26 12:58:20|3606|3605|3605.5|3604.5|3606|3605|3605|3604.5|961
1627304310000|2021-07-26 12:58:30|||||||||25
1627304320000|2021-07-26 12:58:40|||||||||1
1627304340000|2021-07-26 12:59:00|3606|3605|3605|3604.5|3606|3605|3605|3604.5|1553
1627304350000|2021-07-26 12:59:10|||||||||325
1627304360000|2021-07-26 12:59:20|3605.5|3605|3605.5|3605|3606|3605|3605.5|3604.5|630
1627304370000|2021-07-26 12:59:30|||||||||20
1627304380000|2021-07-26 12:59:40|||||||||60
1627304390000|2021-07-26 12:59:50|3606|3605.5|3606|3605|3606|3605.5|3606|3605|370
1627304400000|2021-07-26 13:00:00|3605.5|3604.5|3605.5|3604.5|3605.5|3605|3605.5|3604.5|1429
1627304410000|2021-07-26 13:00:10|3605|3605|3605.5|3605|3605.5|3605|3605|3605|436
1627304420000|2021-07-26 13:00:20|3606|3605.5|3605.5|3605|3606|3605.5|3605.5|3605|3310
1627304430000|2021-07-26 13:00:30|3606|3605.5|3606|3605.5|3606|3605.5|3606|3605.5|3
1627304440000|2021-07-26 13:00:40|3606.5||3606||3606.5||3606||1211
1627304450000|2021-07-26 13:00:50|3606.5||3606||3606.5||3606||430
1627304460000|2021-07-26 13:01:00|3606.5|3606|3607|3606|3607|3606|3606|3606|792
1627304470000|2021-07-26 13:01:10|3607.5|3606.5|3608|3607.5|3608|3607.5|3607.5|3606.5|100
1627304480000|2021-07-26 13:01:20|3608.5||3608||3608.5||3608||568
1627304490000|2021-07-26 13:01:30|3608.5||3608||3608.5||3608||420
1627304500000|2021-07-26 13:01:40|3608.5||3608||3608.5||3608||820
1627304510000|2021-07-26 13:01:50|3607.5|3607|3608|3607|3608|3607|3607.5|3607|1618
1627304520000|2021-07-26 13:02:00|3607.5|3606.5|3606|3605.5|3607.5|3606.5|3605.5|3605|1967
1627304550000|2021-07-26 13:02:30|||||||||3
1627304560000|2021-07-26 13:02:40|3606.5|3606|3607|3606.5|3607.5|3606.5|3606.5|3606|1694
1627304570000|2021-07-26 13:02:50|3607.5|3607|3608.5|3607.5|3608.5|3607.5|3607.5|3607|5
1627304580000|2021-07-26 13:03:00|3608|3607|3608|3607|3608|3607.5|3608|3607|0
1627304590000|2021-07-26 13:03:10|3608.5|3607.5|3608.5|3607.5|3608.5|3607.5|3608.5|3607.5|500
1627304600000|2021-07-26 13:03:20|3608|3607|3605.5|3605|3608|3607|3605.5|3604.5|3349
1627304610000|2021-07-26 13:03:30|3606|3604.5|3606|3605.5|3606|3605.5|3605.5|3604.5|1615
1627304620000|2021-07-26 13:03:40||3605||3605.5||3605.5||3605|87
1627304630000|2021-07-26 13:03:50|3605.5|3605|3605|3604.5|3605.5|3605|3605|3604|462
1627304640000|2021-07-26 13:04:00|3605.5|3605|3606|3605.5|3606.5|3605.5|3605.5|3605|1372
1627304650000|2021-07-26 13:04:10|3606.5||3606||3606.5||3606||1232
1627304670000|2021-07-26 13:04:30|3606.5|3606|3607|3606.5|3607.5|3606.5|3606|3605.5|1650
1627304680000|2021-07-26 13:04:40|3607.5|3607|3608.5|3607.5|3608.5|3607.5|3607.5|3607|4
1627304690000|2021-07-26 13:04:50|3608|3608|3609|3608.5|3609|3608.5|3608|3608|50
1627304700000|2021-07-26 13:05:00|||||||||32
1627304710000|2021-07-26 13:05:10|3609.5||3609.5||3609.5||3609.5||55
1627304720000|2021-07-26 13:05:20|||||||||203
1627304730000|2021-07-26 13:05:30|3609|3608|3609|3608.5|3609|3608.5|3608.5|3608|2032
1627304750000|2021-07-26 13:05:50|||||||||20
1627304760000|2021-07-26 13:06:00|3609.5|3609|3608.5|3607.5|3609.5|3609|3608.5|3607.5|2437
1627304770000|2021-07-26 13:06:10|3609|3608|3609.5|3608.5|3609.5|3608.5|3609|3608|438
1627304780000|2021-07-26 13:06:20|3609|3609|3609.5|3609|3610|3609.5|3609|3609|690
1627304790000|2021-07-26 13:06:30|3610|3609.5|3611.5|3610.5|3611.5|3610.5|3610|3609|2053
1627304800000|2021-07-26 13:06:40|3611|3610|3611.5|3610.5|3611.5|3610.5|3611|3610|11
1627304810000|2021-07-26 13:06:50|3611|3611|3611|3610.5|3611|3611|3611|3610|3024
1627304820000|2021-07-26 13:07:00|3611.5||3611||3611.5||3611||0
1627304830000|2021-07-26 13:07:10|3611.5|3611|3611.5|3611|3611.5|3611|3611.5|3611|144
1627304840000|2021-07-26 13:07:20|3612|3611.5|3613|3612|3613|3612.5|3612|3611.5|1001
1627304850000|2021-07-26 13:07:30|3612.5|3612.5|3612|3611|3612.5|3612.5|3611.5|3611|1267
1627304860000|2021-07-26 13:07:40|3612.5|3611.5|3612|3611.5|3612.5|3612|3612|3611|1
1627304870000|2021-07-26 13:07:50|3611.5|3611|3611|3610|3611.5|3611|3610.5|3610|2202
1627304880000|2021-07-26 13:08:00|3610.5|3609.5|3610.5|3609.5|3610.5|3609.5|3610.5|3609.5|320
1627304890000|2021-07-26 13:08:10|3610|3609|3610|3609|3610|3609.5|3610|3609|265
1627304900000|2021-07-26 13:08:20|3609.5|3608.5|3609.5|3609|3610|3609|3609.5|3608.5|588
1627304910000|2021-07-26 13:08:30|3610|3609.5|3610.5|3609.5|3610.5|3609.5|3610|3609.5|4
1627304920000|2021-07-26 13:08:40|||||||||1
1627304930000|2021-07-26 13:08:50|3611|3610|3611.5|3610|3611.5|3611|3611|3610|340
1627304940000|2021-07-26 13:09:00|3611|3609.5|3610.5|3609|3611|3610|3610.5|3609|0
1627304950000|2021-07-26 13:09:10|3611|3609.5|3611.5|3610|3611.5|3610|3611|3609.5|0
1627304960000|2021-07-26 13:09:20|3611||3611.5||3611.5||3610.5||50
1627304970000|2021-07-26 13:09:30|3611|3610.5|3611.5|3610.5|3611.5|3610.5|3611|3610.5|364
1627304980000|2021-07-26 13:09:40|3612|3611|3613|3611.5|3613|3611.5|3611.5|3611|135
1627304990000|2021-07-26 13:09:50|3612.5||3612.5||3612.5||3612.5||0
1627305000000|2021-07-26 13:10:00|||||||||13
1627305010000|2021-07-26 13:10:10|3613|3612|3612.5|3611.5|3613|3612|3612.5|3611.5|451
1627305020000|2021-07-26 13:10:20|3612||3612.5||3612.5||3612||5
1627305030000|2021-07-26 13:10:30|3613|3612|3612|3611|3613|3612.5|3612|3611|635
1627305040000|2021-07-26 13:10:40|3611.5||3612||3612.5||3611.5||7
1627305050000|2021-07-26 13:10:50|3611.5|3610.5|3611.5|3610.5|3611.5|3610.5|3611.5|3610.5|245
1627305060000|2021-07-26 13:11:00|3612|3610|3610.5|3609.5|3612|3610|3610.5|3609.5|342
1627305070000|2021-07-26 13:11:10|3610|3609|3610.5|3609.5|3610.5|3609.5|3610|3609|0
1627305080000|2021-07-26 13:11:20|3610|3609|3608.5|3607.5|3610|3609|3608|3607|1057
1627305090000|2021-07-26 13:11:30|3608|3607|3607.5|3606.5|3608.5|3607.5|3607|3606.5|729
1627305100000|2021-07-26 13:11:40|3607|3607|3607.5|3606.5|3607.5|3607|3607|3606.5|411
1627305110000|2021-07-26 13:11:50|3608|3607|3607.5|3607|3608|3607|3607.5|3607|0
1627305120000|2021-07-26 13:12:00||3606.5||3607||3607||3606.5|0
1627305130000|2021-07-26 13:12:10|3608|3606.5|3608|3607|3608|3607|3607.5|3606.5|424
1627305150000|2021-07-26 13:12:30|3607.5|3606.5|3607|3606|3607.5|3606.5|3606.5|3605.5|3913
1627305160000|2021-07-26 13:12:40|3606.5|3605.5|3606.5|3605.5|3606.5|3605.5|3606|3605.5|22
1627305170000|2021-07-26 13:12:50||3606||3605.5||3606||3605.5|299
1627305180000|2021-07-26 13:13:00|3607|3606|3607|3605.5|3607|3606.5|3606|3605.5|1637
1627305190000|2021-07-26 13:13:10|3606.5||3606.5||3606.5||3606||700
1627305200000|2021-07-26 13:13:20|3607||3606.5||3607||3606.5||0
1627305220000|2021-07-26 13:13:40|3607|3606|3607|3606.5|3607.5|3606.5|3607|3606|8897
1627305230000|2021-07-26 13:13:50|3607.5||3607||3607.5||3607||8024
1627305240000|2021-07-26 13:14:00|3607.5|3607|3608.5|3608|3609|3608|3607|3607|12881
1627305250000|2021-07-26 13:14:10|3609|3608.5|3610.5|3609.5|3610.5|3610|3609|3608.5|3610
1627305270000|2021-07-26 13:14:30|||||||||145
1627305280000|2021-07-26 13:14:40|3610|3609|3609.5|3608.5|3610|3609|3609.5|3608.5|1177
1627305290000|2021-07-26 13:14:50|3608.5|3608|3608.5|3607|3609|3608|3608|3607|2559
1627305300000|2021-07-26 13:15:00|3608|3607.5|3609|3608|3609|3608|3608|3607|809
1627305310000|2021-07-26 13:15:10|3608.5|3607.5|3609|3608.5|3609|3608.5|3608.5|3607.5|421
1627305320000|2021-07-26 13:15:20|3608.5|3608|3608.5|3607.5|3608.5|3608|3608.5|3607.5|306
1627305330000|2021-07-26 13:15:30|3608|3607|3608.5|3608|3608.5|3608|3608|3607|45
1627305340000|2021-07-26 13:15:40|3609||3609||3609||3609||41
1627305350000|2021-07-26 13:15:50|3609.5|3608.5|3609.5|3608.5|3610|3609|3609.5|3608|308
1627305360000|2021-07-26 13:16:00|3610|3609|3610|3609|3610|3609|3610|3609|500
1627305370000|2021-07-26 13:16:10|3610.5|3609.5|3610.5|3609.5|3611|3610.5|3610.5|3609.5|535
1627305380000|2021-07-26 13:16:20|3611|3610|3611|3610|3611|3610|3611|3610|0
1627305390000|2021-07-26 13:16:30||3610.5||3610||3610.5||3610|0
1627305400000|2021-07-26 13:16:40|3611.5|3610.5|3612|3611|3612|3611|3611.5|3610|169
1627305410000|2021-07-26 13:16:50|3611.5|3610.5|3612|3611|3612|3611.5|3611.5|3610.5|162
1627305430000|2021-07-26 13:17:10|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|3612|3611.5|2197
1627305450000|2021-07-26 13:17:30||3612||3612||3612||3612|100
1627305460000|2021-07-26 13:17:40||3611.5||3611.5||3611.5||3611.5|23
1627305470000|2021-07-26 13:17:50||3612||3612||3612||3611.5|300
1627305480000|2021-07-26 13:18:00|3613|3612.5|3613|3612|3614|3612.5|3613|3612|342
1627305490000|2021-07-26 13:18:10|3612.5|3611.5|3612.5|3611.5|3612.5|3612|3612|3611.5|492
1627305500000|2021-07-26 13:18:20|3612|3611|3612|3611|3612|3611|3611.5|3611|568
1627305530000|2021-07-26 13:18:50|3612.5||3612.5||3612.5||3612||0
1627305540000|2021-07-26 13:19:00|3612||3612||3612||3612||0
1627305550000|2021-07-26 13:19:10|3612.5|3611.5|3613|3612.5|3613|3612.5|3612.5|3611.5|63
1627305560000|2021-07-26 13:19:20|3613.5|3613|3614|3613|3614|3613|3613.5|3613|138
1627305570000|2021-07-26 13:19:30|||||||||30
1627305580000|2021-07-26 13:19:40|3613.5|3612.5|3613.5|3612.5|3613.5|3613|3613.5|3612.5|129
1627305600000|2021-07-26 13:20:00|||||||||5
1627305610000|2021-07-26 13:20:10|3613|3612|3613.5|3612.5|3613.5|3612.5|3613|3612|513
1627305620000|2021-07-26 13:20:20|3613|3612|3613|3612.5|3613|3612.5|3612.5|3612|947
1627305630000|2021-07-26 13:20:30|3613.5||3613||3613.5||3613||131
1627305640000|2021-07-26 13:20:40|3613.5||3613||3613.5||3613||488
1627305650000|2021-07-26 13:20:50|3613.5|3613|3613.5|3613|3613.5|3613|3613.5|3613|100
1627305660000|2021-07-26 13:21:00|3613|3612.5|3613|3612.5|3613.5|3613|3613|3612.5|112
1627305670000|2021-07-26 13:21:10|3613.5|3612|3613.5|3612.5|3613.5|3612.5|3613.5|3612|132
1627305680000|2021-07-26 13:21:20|3613|3612|3613|3612|3613|3612|3612.5|3612|480
1627305690000|2021-07-26 13:21:30|3612.5|3611.5|3612|3611|3613|3611.5|3612|3611|3401
1627305700000|2021-07-26 13:21:40|3612.5|3611.5|3614|3613|3614|3613|3612.5|3611.5|0
1627305710000|2021-07-26 13:21:50|3613.5|3612.5|3613.5|3613|3613.5|3613|3613.5|3612.5|251
1627305720000|2021-07-26 13:22:00|3613|3612.5|3612|3611|3613|3612.5|3612|3611|783
1627305730000|2021-07-26 13:22:10|3612.5|3611.5|3612.5|3612|3613|3612|3612.5|3611.5|239
1627305740000|2021-07-26 13:22:20|3613|3611.5|3613.5|3613|3613.5|3613|3613|3611.5|23
1627305750000|2021-07-26 13:22:30||3612.5||3612.5||3613||3612.5|1
1627305770000|2021-07-26 13:22:50|3613|3613|3613.5|3613|3613.5|3613|3613|3613|170
1627305780000|2021-07-26 13:23:00|3614||3613.5||3614||3613.5||364
1627305790000|2021-07-26 13:23:10|3614||3614||3614||3613.5||0
1627305800000|2021-07-26 13:23:20|3613.5|3613.5|3614|3613|3614|3613.5|3613.5|3613|0
1627305810000|2021-07-26 13:23:30|3613.5||3614||3614||3613.5||403
1627305820000|2021-07-26 13:23:40|3613.5|3613.5|3613.5|3613|3614|3613.5|3613.5|3613|199
1627305830000|2021-07-26 13:23:50|3613|3612.5|3613|3612.5|3613|3612.5|3613|3612.5|250
1627305840000|2021-07-26 13:24:00|3612.5|3612|3611.5|3611|3612.5|3612|3611.5|3611|508
1627305850000|2021-07-26 13:24:10|3612|3611.5|3612.5|3611.5|3612.5|3611.5|3612|3611.5|1243
1627305860000|2021-07-26 13:24:20|3613|3611|3612|3611|3613|3611|3612|3611|0
1627305870000|2021-07-26 13:24:30|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|0
1627305880000|2021-07-26 13:24:40|3612|3611|3612|3611|3612|3611|3611.5|3611|259
1627305890000|2021-07-26 13:24:50|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|3612|3611|1102
1627305900000|2021-07-26 13:25:00|3612|3611|3612|3611|3612|3611|3611|3610.5|1901
1627305910000|2021-07-26 13:25:10|||||||||1
1627305920000|2021-07-26 13:25:20|3611.5|3610.5|3613|3612.5|3613|3612.5|3611.5|3610.5|2128
1627305930000|2021-07-26 13:25:30|3613.5||3613.5||3613.5||3613.5||100
1627305940000|2021-07-26 13:25:40|3614|3613|3614|3613.5|3614|3613.5|3614|3613|527
1627305950000|2021-07-26 13:25:50|3614.5|3614|3615|3614.5|3615|3614.5|3614.5|3614|328
1627305960000|2021-07-26 13:26:00|3614.5|3614|3615|3614|3615|3614|3614.5|3614|483
1627305980000|2021-07-26 13:26:20|3615.5|3614.5|3616|3615|3616|3615|3615|3614.5|369
1627305990000|2021-07-26 13:26:30|3615.5||3615.5||3615.5||3615.5||0
1627306000000|2021-07-26 13:26:40|3615|3614.5|3614.5|3613.5|3615|3614.5|3613.5|3612.5|3466
1627306010000|2021-07-26 13:26:50|3615|3614|3615|3614.5|3615|3614.5|3615|3614|137
1627306020000|2021-07-26 13:27:00|3614.5|3614|3615|3614|3615.5|3614.5|3614.5|3614|341
1627306030000|2021-07-26 13:27:10||3613.5||3614||3614||3613.5|0
1627306040000|2021-07-26 13:27:20|3615.5|3614.5|3615.5|3614.5|3615.5|3614.5|3615.5|3614|0
1627306060000|2021-07-26 13:27:40|3616|3615|3616|3615|3616|3615.5|3615.5|3615|30
1627306070000|2021-07-26 13:27:50|3616.5|3615.5|3616.5|3615|3616.5|3615.5|3616|3615|265
1627306080000|2021-07-26 13:28:00|3617|3615.5|3617|3616|3617|3616.5|3617|3615.5|72
1627306090000|2021-07-26 13:28:10|3617.5|3616.5|3616.5|3616|3617.5|3616.5|3616.5|3615.5|1377
1627306100000|2021-07-26 13:28:20|||||||||28
1627306110000|2021-07-26 13:28:30|3617|3616.5|3617.5|3616.5|3618|3616.5|3617|3616.5|14
1627306120000|2021-07-26 13:28:40|3618|3617|3619|3618|3619|3618|3618|3617|950
1627306130000|2021-07-26 13:28:50|3619.5|3618.5|3620|3619|3620|3619|3619|3618|197
1627306140000|2021-07-26 13:29:00|3619.5|3618.5|3620|3619|3620|3619|3619.5|3618.5|486
1627306150000|2021-07-26 13:29:10|3620.5|3619.5|3621|3620|3621.5|3620.5|3620.5|3619.5|838
1627306160000|2021-07-26 13:29:20||3620.5||3620||3620.5||3620|630
1627306170000|2021-07-26 13:29:30|3621.5|3620.5|3621|3620.5|3621.5|3620.5|3621|3620|101
1627306190000|2021-07-26 13:29:50|3620.5|3620|3619|3618|3621|3620|3619|3618|2037
1627306200000|2021-07-26 13:30:00|3618.5|3617.5|3619|3617.5|3619|3617.5|3616.5|3616|1514
1627306210000|2021-07-26 13:30:10|3618.5|3617|3621.5|3620.5|3621.5|3620.5|3618|3617|1167
1627306220000|2021-07-26 13:30:20|3621|3621|3624|3622.5|3624|3622.5|3621|3621|3436
1627306230000|2021-07-26 13:30:30|3624.5|3623|3627.5|3626|3628|3626.5|3624|3623|3379
1627306240000|2021-07-26 13:30:40|3628|3626.5|3631|3630|3631|3630|3628|3626.5|3731
1627306250000|2021-07-26 13:30:50|3630.5|3629.5|3631|3630|3631|3630.5|3630|3629|746
1627306260000|2021-07-26 13:31:00|3630.5|3629.5|3632|3631|3633|3632|3630|3629.5|4801
1627306270000|2021-07-26 13:31:10|3632.5|3631.5|3635.5|3634.5|3636.5|3635.5|3632.5|3631.5|2722
1627306280000|2021-07-26 13:31:20|3636|3635|3633.5|3632.5|3636|3635.5|3633.5|3632.5|4959
1627306290000|2021-07-26 13:31:30|3633|3632|3631.5|3630|3633|3632.5|3629|3627.5|2728
1627306300000|2021-07-26 13:31:40|3631|3630.5|3633|3631.5|3633|3632|3630.5|3630.5|1538
1627306310000|2021-07-26 13:31:50|3633.5|3632|3633.5|3632.5|3635|3633.5|3633|3632|3652
1627306320000|2021-07-26 13:32:00|3634|3633|3631|3630|3634.5|3633.5|3630|3629|3192
1627306330000|2021-07-26 13:32:10|3631.5|3631|3631.5|3631|3632.5|3631|3631|3630|401
1627306340000|2021-07-26 13:32:20|3631|3630.5|3630|3628.5|3631.5|3630.5|3629.5|3628|817
1627306350000|2021-07-26 13:32:30|3629.5|3629|3631.5|3630.5|3631.5|3631|3629.5|3629|457
1627306360000|2021-07-26 13:32:40|3632.5|3630|3635.5|3634.5|3636.5|3635.5|3632.5|3630|1606
1627306370000|2021-07-26 13:32:50|3635|3634|3635|3634|3635|3634|3634|3633.5|2137
1627306380000|2021-07-26 13:33:00|3634.5|3633.5|3633.5|3632.5|3635|3634|3632.5|3632|575
1627306390000|2021-07-26 13:33:10|3634|3633|3635.5|3634.5|3636.5|3635.5|3634|3633|1448
1627306400000|2021-07-26 13:33:20|3635|3634|3635.5|3635|3636.5|3635.5|3635|3634|2262
1627306410000|2021-07-26 13:33:30|3635|3634.5|3636.5|3635.5|3636.5|3635.5|3635|3634.5|185
1627306420000|2021-07-26 13:33:40|3637|3636|3637|3636|3638|3637|3636.5|3635.5|3587
1627306430000|2021-07-26 13:33:50|3636.5|3635.5|3637.5|3636.5|3637.5|3636.5|3636|3635|1289
1627306440000|2021-07-26 13:34:00|3638|3637|3640|3639.5|3640.5|3640|3637.5|3637|7164
1627306450000|2021-07-26 13:34:10|3640.5|3639|3641|3640|3641|3640|3640.5|3639|2193
1627306460000|2021-07-26 13:34:20|3640.5|3639.5|3639|3638|3641|3640|3639|3638|8308
1627306470000|2021-07-26 13:34:30|3638.5|3637.5|3638|3637|3638.5|3637.5|3638|3637|2486
1627306480000|2021-07-26 13:34:40|3638.5|3637.5|3639|3637.5|3640|3639|3638|3637.5|1826
1627306490000|2021-07-26 13:34:50|3639.5|3638|3638|3637|3639.5|3638.5|3638|3637|776
1627306500000|2021-07-26 13:35:00|3637.5|3636.5|3637.5|3636.5|3639|3638|3637|3636|1318
1627306510000|2021-07-26 13:35:10|3637|3636|3636|3635|3637|3636|3635.5|3634|1333
1627306520000|2021-07-26 13:35:20|3636.5|3635.5|3638|3637|3638|3637|3636|3635|977
1627306530000|2021-07-26 13:35:30|3638.5|3637.5|3640|3639|3640.5|3639.5|3638|3637|3230
1627306540000|2021-07-26 13:35:40|3640.5|3640|3642|3641|3642|3641|3640|3639|235
1627306550000|2021-07-26 13:35:50|3642.5|3641.5|3643.5|3642|3644.5|3643|3642.5|3641.5|1037
1627306560000|2021-07-26 13:36:00|3644|3642.5|3643|3641.5|3644.5|3643.5|3642|3641.5|3340
1627306570000|2021-07-26 13:36:10|3642.5|3641|3639.5|3638.5|3642.5|3641|3639.5|3638.5|15044
1627306580000|2021-07-26 13:36:20|3639|3638|3636.5|3636|3639.5|3638.5|3636|3635|1182
1627306590000|2021-07-26 13:36:30|3637|3635.5|3635.5|3634.5|3637.5|3636.5|3635.5|3634|18902
1627306600000|2021-07-26 13:36:40|3635|3633.5|3635|3634.5|3635.5|3634.5|3634.5|3633.5|1163
1627306610000|2021-07-26 13:36:50|3634.5|3634|3635|3633.5|3635|3634.5|3634|3633|614
1627306620000|2021-07-26 13:37:00|3634.5|3633|3634|3633|3634.5|3633.5|3632.5|3631.5|2037
1627306630000|2021-07-26 13:37:10|3634.5|3634|3636|3634|3636|3635|3634.5|3633.5|1346
1627306640000|2021-07-26 13:37:20|3635.5|3634.5|3636.5|3635.5|3637|3635.5|3635|3634|361
1627306650000|2021-07-26 13:37:30|3637|3636|3639|3638.5|3639.5|3638.5|3637|3636|895
1627306660000|2021-07-26 13:37:40|3638.5|3638|3640|3639|3641|3640|3638.5|3638|531
1627306670000|2021-07-26 13:37:50|3639.5|3638.5|3638|3636.5|3639.5|3639|3635.5|3634.5|2292
1627306680000|2021-07-26 13:38:00|3637.5|3637|3637.5|3637|3637.5|3637.5|3637.5|3636|352
1627306690000|2021-07-26 13:38:10|3638|3637.5|3639.5|3638.5|3641|3639.5|3638|3637.5|884
1627306700000|2021-07-26 13:38:20|3640|3639|3640|3638.5|3640|3639|3639|3638.5|128
1627306710000|2021-07-26 13:38:30|3639.5|3639|3639|3637.5|3640|3639|3638|3637.5|1893
1627306720000|2021-07-26 13:38:40|3638.5|3637|3639|3638|3639|3638|3637|3636.5|3632
1627306730000|2021-07-26 13:38:50|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|3639|3638|137
1627306740000|2021-07-26 13:39:00|3640|3639|3640|3639|3640.5|3639.5|3639.5|3638.5|420
1627306750000|2021-07-26 13:39:10|3640.5|3639.5|3642|3641.5|3642|3641.5|3640.5|3639.5|546
1627306760000|2021-07-26 13:39:20|3641.5|3641|3642.5|3641|3643.5|3642|3641.5|3640.5|1539
1627306770000|2021-07-26 13:39:30|3643|3641.5|3641|3640|3643|3642|3640.5|3639.5|368
1627306780000|2021-07-26 13:39:40|3641.5|3640.5|3642.5|3642|3643|3642|3641|3640.5|140
1627306790000|2021-07-26 13:39:50|3643|3642.5|3642.5|3641.5|3644|3643.5|3642.5|3641.5|732
1627306800000|2021-07-26 13:40:00|3642|3641|3642.5|3641|3643.5|3642.5|3642|3641|1004
1627306810000|2021-07-26 13:40:10|3642|3641.5|3639.5|3638.5|3642.5|3641.5|3639.5|3638|2968
1627306820000|2021-07-26 13:40:20|3639|3638|3638|3637|3639|3638|3637.5|3636|1780
1627306830000|2021-07-26 13:40:30|3638.5|3636.5|3638.5|3637.5|3638.5|3638|3638.5|3636.5|895
1627306840000|2021-07-26 13:40:40|3639|3638.5|3639|3637.5|3639|3638.5|3638.5|3637.5|589
1627306850000|2021-07-26 13:40:50|3638.5|3637|3639|3638|3639|3638|3638|3637|1500
1627306860000|2021-07-26 13:41:00|3638.5|3637.5|3639.5|3638.5|3640.5|3640|3638|3637.5|2298
1627306870000|2021-07-26 13:41:10|3639|3638|3639|3638|3639.5|3638.5|3638.5|3638|1162
1627306880000|2021-07-26 13:41:20|3639.5|3638.5|3638.5|3638|3640.5|3639|3638.5|3638|1497
1627306890000|2021-07-26 13:41:30|3639|3637.5|3640|3638.5|3640|3639|3638.5|3637.5|417
1627306900000|2021-07-26 13:41:40|3639.5|3638|3638.5|3638|3639.5|3638.5|3638.5|3638|772
1627306910000|2021-07-26 13:41:50|3639|3638.5|3637|3636|3639|3638.5|3636.5|3635|11783
1627306920000|2021-07-26 13:42:00|3636.5|3635.5|3635|3634|3636.5|3635.5|3635|3633.5|195
1627306930000|2021-07-26 13:42:10|3634.5|3633.5|3629.5|3629|3635|3633.5|3629.5|3629|6270
1627306940000|2021-07-26 13:42:20|3630|3629.5|3632|3631|3633|3632.5|3630|3629.5|2371
1627306950000|2021-07-26 13:42:30|3632.5|3631.5|3632|3631|3633|3632.5|3631.5|3630.5|589
1627306960000|2021-07-26 13:42:40|3631.5|3630.5|3633|3632|3633|3632.5|3631.5|3630|267
1627306970000|2021-07-26 13:42:50|3633.5|3632.5|3634|3633|3634|3633|3633|3632.5|361
1627306980000|2021-07-26 13:43:00|3634.5|3634|3634.5|3633.5|3635.5|3634|3634|3633.5|1068
1627306990000|2021-07-26 13:43:10|3635|3634|3635|3633.5|3635|3634|3634|3633.5|2
1627307000000|2021-07-26 13:43:20|3635.5|3634|3634|3633|3635.5|3634.5|3634|3633|1793
1627307010000|2021-07-26 13:43:30|3633.5|3632.5|3629.5|3628.5|3633.5|3632.5|3629.5|3628|516
1627307020000|2021-07-26 13:43:40|3630|3629|3632.5|3631|3632.5|3631.5|3630|3629|450
1627307030000|2021-07-26 13:43:50|3632|3630.5|3633.5|3632|3633.5|3632.5|3631.5|3630.5|50
1627307040000|2021-07-26 13:44:00|3633|3632.5|3633|3632|3634|3633|3632|3631|4204
1627307050000|2021-07-26 13:44:10|3632.5|3631.5|3631|3630|3632.5|3631.5|3630.5|3630|2496
1627307060000|2021-07-26 13:44:20|3630.5|3630.5|3630.5|3629.5|3631.5|3631|3630.5|3629.5|1186
1627307070000|2021-07-26 13:44:30|3631|3630|3630|3629.5|3631.5|3630.5|3630|3629.5|167
1627307080000|2021-07-26 13:44:40|3629.5|3629|3630|3629|3630.5|3630|3629.5|3629|1753
1627307090000|2021-07-26 13:44:50|3630.5||3629.5||3630.5||3629.5||0
1627307100000|2021-07-26 13:45:00|3630|3629.5|3630|3629|3630.5|3629.5|3629.5|3629|1655
1627307110000|2021-07-26 13:45:10|3630.5|3629.5|3633.5|3632.5|3633.5|3633|3630|3629.5|1711
1627307120000|2021-07-26 13:45:20|3634|3633|3636|3635|3636|3635|3634|3633|1151
1627307130000|2021-07-26 13:45:30|3636.5|3635.5|3636|3635.5|3636.5|3635.5|3636|3634.5|1801
1627307140000|2021-07-26 13:45:40||3635||3635||3635||3635|100
1627307150000|2021-07-26 13:45:50|3636.5|3635.5|3639|3638|3639|3638|3636.5|3635.5|3473
1627307160000|2021-07-26 13:46:00|3639.5|3638.5|3642|3641|3642.5|3641|3639.5|3638.5|1629
1627307170000|2021-07-26 13:46:10|3641.5|3640.5|3641|3640.5|3642|3640.5|3641|3640.5|25
1627307180000|2021-07-26 13:46:20|3640.5|3640|3643|3642|3643|3642|3640.5|3640|25
1627307190000|2021-07-26 13:46:30|3642.5|3641.5|3643|3642|3643|3642|3642|3641|584
1627307200000|2021-07-26 13:46:40|3642.5|3641.5|3642.5|3641.5|3643|3641.5|3641|3640|592
1627307210000|2021-07-26 13:46:50|3643|3642|3643|3642.5|3643|3642.5|3642|3642|0
1627307220000|2021-07-26 13:47:00|3642.5|3642|3642.5|3641.5|3643|3642|3641|3640|3378
1627307230000|2021-07-26 13:47:10|3642|3642|3641.5|3640.5|3642|3642|3641|3640|185
1627307240000|2021-07-26 13:47:20|3641|3640|3642.5|3641.5|3642.5|3642|3640.5|3639.5|1612
1627307250000|2021-07-26 13:47:30|3642|3642|3643|3642|3643|3642|3642|3641.5|3507
1627307260000|2021-07-26 13:47:40|3643.5|3642.5|3644.5|3643.5|3644.5|3644|3643|3642|968
1627307270000|2021-07-26 13:47:50|3644|3643|3644.5|3643.5|3644.5|3643.5|3643.5|3643|32
1627307280000|2021-07-26 13:48:00|3644|3643|3643|3642|3644|3643|3643|3642|657
1627307290000|2021-07-26 13:48:10|3642|3641.5|3641.5|3640.5|3642|3641.5|3640|3639|1396
1627307300000|2021-07-26 13:48:20|3642|3641|3642.5|3641|3642.5|3641.5|3642|3641|250
1627307310000|2021-07-26 13:48:30|3642|3641.5|3642|3641|3642|3641.5|3640.5|3639.5|27
1627307320000|2021-07-26 13:48:40||3640.5||3641||3641.5||3640.5|1
1627307330000|2021-07-26 13:48:50|3642.5|3641.5|3643|3642.5|3645|3644.5|3642.5|3641.5|5198
1627307340000|2021-07-26 13:49:00|3643.5|3643.5|3645.5|3644.5|3645.5|3644.5|3643.5|3642.5|2767
1627307350000|2021-07-26 13:49:10|3646|3644|3646.5|3646|3646.5|3646|3645|3644|549
1627307360000|2021-07-26 13:49:20|3646|3645.5|3647.5|3646.5|3647.5|3647|3646|3645.5|917
1627307370000|2021-07-26 13:49:30|3647|3646|3646|3645.5|3647.5|3646|3646|3645.5|651
1627307380000|2021-07-26 13:49:40|3645.5|3645|3644.5|3643.5|3645.5|3645|3643.5|3643|1014
1627307390000|2021-07-26 13:49:50|3644|3643|3642.5|3641.5|3644|3643|3642|3641|1719
1627307400000|2021-07-26 13:50:00|3642|3641|3640.5|3639.5|3642|3641|3640|3639|2251
1627307410000|2021-07-26 13:50:10|3640|3639|3642.5|3641.5|3642.5|3642|3639.5|3639|3335
1627307420000|2021-07-26 13:50:20|3643||3642.5||3643||3642.5||0
1627307430000|2021-07-26 13:50:30|3643|3642|3644|3643|3644.5|3643|3643|3641.5|710
1627307440000|2021-07-26 13:50:40|3643.5|3643.5|3644|3642.5|3644|3643.5|3643|3642.5|478
1627307450000|2021-07-26 13:50:50|3644.5|3643|3644.5|3643.5|3644.5|3644|3644.5|3643|1137
1627307460000|2021-07-26 13:51:00|3644|3644|3645.5|3645|3646|3645|3644|3643.5|4287
1627307470000|2021-07-26 13:51:10|3645|3644.5|3645.5|3645|3645.5|3645|3644.5|3643.5|648
1627307480000|2021-07-26 13:51:20|3646|3645.5|3646.5|3645|3646.5|3645.5|3646|3645|772
1627307490000|2021-07-26 13:51:30|3646|3644.5|3645.5|3644.5|3646|3644.5|3644.5|3644|1853
1627307500000|2021-07-26 13:51:40|3646|3645|3646.5|3645.5|3646.5|3645.5|3646|3644.5|458
1627307510000|2021-07-26 13:51:50|3647|3646|3647|3646.5|3647|3646.5|3647|3646|514
1627307520000|2021-07-26 13:52:00|3646.5|3646|3646|3645|3647|3646|3646|3645|5873
1627307530000|2021-07-26 13:52:10||3645.5||3645.5||3645.5||3645.5|422
1627307540000|2021-07-26 13:52:20|3646.5|3646|3649|3648.5|3649|3648.5|3646|3646|36987
1627307550000|2021-07-26 13:52:30|3648.5|3648|3647|3646|3648.5|3648.5|3647|3646|3493
1627307570000|2021-07-26 13:52:50|3647.5|3646.5|3648.5|3647.5|3648.5|3647.5|3647.5|3646.5|930
1627307580000|2021-07-26 13:53:00|3648|3647|3647.5|3647|3648|3647.5|3647.5|3647|1096
1627307590000|2021-07-26 13:53:10|3648|3647.5|3650|3649.5|3650|3649.5|3648|3647|5230
1627307600000|2021-07-26 13:53:20|||||||||636
1627307610000|2021-07-26 13:53:30|3649.5|3649|3651|3650|3651|3650|3649.5|3649|4522
1627307620000|2021-07-26 13:53:40|3651.5|3650.5|3653|3652|3653|3652.5|3651.5|3650.5|189
1627307630000|2021-07-26 13:53:50|3653.5|3652.5|3654|3653.5|3654|3653.5|3653|3652.5|1671
1627307640000|2021-07-26 13:54:00|3654.5|3654|3654.5|3653.5|3655|3654.5|3653.5|3653|2581
1627307650000|2021-07-26 13:54:10|3654|3654|3654|3653.5|3654.5|3654|3654|3653.5|1258
1627307660000|2021-07-26 13:54:20|3653.5|3653|3652.5|3651.5|3654|3653.5|3652|3651.5|4223
1627307670000|2021-07-26 13:54:30||3652||3652||3652||3651.5|15
1627307680000|2021-07-26 13:54:40|3653|3652.5|3652.5|3651.5|3654|3652.5|3652.5|3651.5|2378
1627307690000|2021-07-26 13:54:50|3653|3652|3652.5|3652|3653|3652|3652.5|3651.5|2000
1627307700000|2021-07-26 13:55:00|3653|3652.5|3653.5|3652.5|3653.5|3653|3652.5|3652|581
1627307710000|2021-07-26 13:55:10|3653|3652|3653|3652|3653.5|3652.5|3652.5|3652|438
1627307720000|2021-07-26 13:55:20|3652.5|3651.5|3652|3651|3653|3652|3652|3650.5|1473
1627307730000|2021-07-26 13:55:30|3652.5|3651.5|3653.5|3653|3653.5|3653|3652.5|3651|3828
1627307740000|2021-07-26 13:55:40|3653|3652.5|3653.5|3653|3653.5|3653|3653|3652.5|1295
1627307750000|2021-07-26 13:55:50|3654|3653.5|3655|3654|3655|3654.5|3654|3653|1806
1627307760000|2021-07-26 13:56:00|3654.5|3654.5|3656|3655|3656|3655|3654.5|3654|1972
1627307770000|2021-07-26 13:56:10|3655.5|3655.5|3655|3654|3655.5|3655.5|3655|3654|1589
1627307780000|2021-07-26 13:56:20|3654.5|3653.5|3653|3652|3654.5|3653.5|3652.5|3651|1897
1627307790000|2021-07-26 13:56:30|3652.5|3651.5|3650.5|3650|3652.5|3652|3650.5|3650|183
1627307800000|2021-07-26 13:56:40|3651|3649.5|3649.5|3648.5|3651|3649.5|3648.5|3648|1127
1627307810000|2021-07-26 13:56:50|3650|3649|3647.5|3646.5|3651|3650|3647.5|3646.5|1830
1627307820000|2021-07-26 13:57:00|3647|3647|3647|3646|3647|3647|3646.5|3645|1101
1627307830000|2021-07-26 13:57:10|3647.5|3646.5|3648|3647.5|3648|3647.5|3647|3646.5|1807
1627307840000|2021-07-26 13:57:20|3648.5|3648|3647|3646|3649.5|3649|3647|3646|1376
1627307850000|2021-07-26 13:57:30|3646.5|3646.5|3646.5|3645.5|3646.5|3646.5|3646|3645|1002
1627307860000|2021-07-26 13:57:40||3646||3645.5||3646||3645.5|0
1627307870000|2021-07-26 13:57:50|3647|3646|3648|3646.5|3648.5|3647.5|3647|3646|177
1627307880000|2021-07-26 13:58:00|3647.5|3646|3647|3646|3647.5|3646.5|3647|3645.5|1254
1627307890000|2021-07-26 13:58:10|3646.5|3645.5|3647|3646|3647|3646.5|3646|3645|384
1627307900000|2021-07-26 13:58:20|3647.5|3646.5|3648|3647.5|3648|3647.5|3646.5|3646|1641
1627307910000|2021-07-26 13:58:30|3648.5|3648|3649|3648|3649|3648.5|3648.5|3647.5|2052
1627307920000|2021-07-26 13:58:40|3649.5|3647.5|3650|3649|3650|3649|3649.5|3647.5|560
1627307930000|2021-07-26 13:58:50||3649.5||3649.5||3649.5||3649.5|0
1627307940000|2021-07-26 13:59:00|3650.5|3650|3651|3650|3651|3650.5|3650.5|3649.5|212
1627307950000|2021-07-26 13:59:10|3651.5|3650.5|3651.5|3651|3652|3651|3651.5|3650.5|407
1627307960000|2021-07-26 13:59:20|3652|3650.5|3652|3651|3652|3651|3652|3650.5|565
1627307970000|2021-07-26 13:59:30|3651.5|3650.5|3651|3650|3651.5|3650.5|3650.5|3650|983
1627307980000|2021-07-26 13:59:40|3651.5|3650.5|3652|3651|3652|3651|3651.5|3650.5|1056
1627307990000|2021-07-26 13:59:50|3652.5|3651.5|3653|3652|3653|3652|3652.5|3651.5|213
1627308000000|2021-07-26 14:00:00|3652.5|3652.5|3651.5|3650.5|3653|3652.5|3651.5|3650.5|1692
1627308020000|2021-07-26 14:00:20|3652|3651|3652.5|3651.5|3653|3652|3652|3651|831
1627308030000|2021-07-26 14:00:30|3653|3652|3652.5|3652|3653.5|3653|3652.5|3652|3399
1627308040000|2021-07-26 14:00:40|3652|3651.5|3653|3651.5|3653|3651.5|3652|3651|817
1627308050000|2021-07-26 14:00:50|3652.5||3652.5||3653||3652.5||125
1627308060000|2021-07-26 14:01:00|3653|3652|3654.5|3653|3655|3654|3653|3652|1337
1627308070000|2021-07-26 14:01:10|3655|3653.5|3653.5|3652.5|3655|3654|3653.5|3652|945
1627308080000|2021-07-26 14:01:20|3654|3652|3653|3652|3654|3652|3652|3651|979
1627308090000|2021-07-26 14:01:30|3653.5|3652.5|3654|3653|3654|3653|3652.5|3652.5|102
1627308100000|2021-07-26 14:01:40|3653.5|3652.5|3653|3652|3653.5|3653|3653|3651.5|717
1627308110000|2021-07-26 14:01:50|3653.5|3653|3654.5|3654|3655|3654|3653.5|3652.5|1267
1627308120000|2021-07-26 14:02:00|3655|3654.5|3656|3654.5|3656.5|3655.5|3654|3653.5|3402
1627308130000|2021-07-26 14:02:10|3655.5|3655|3656|3655|3656.5|3655.5|3655.5|3655|3461
1627308140000|2021-07-26 14:02:20|3655.5|3654.5|3656.5|3655.5|3656.5|3655.5|3654.5|3653.5|2035
1627308150000|2021-07-26 14:02:30|3656|3655|3655|3654|3656|3655|3655|3654|3825
1627308160000|2021-07-26 14:02:40|3654.5|3653.5|3654|3652.5|3654.5|3653.5|3654|3652.5|469
1627308170000|2021-07-26 14:02:50|3653.5|3653|3653|3651.5|3653.5|3653|3652.5|3651.5|328
1627308180000|2021-07-26 14:03:00|3652.5|3651|3651|3650|3652.5|3651|3650|3649.5|1557
1627308190000|2021-07-26 14:03:10|3650.5|3649.5|3650|3649.5|3651|3649.5|3650|3649.5|614
1627308200000|2021-07-26 14:03:20|3650.5|3649|3649.5|3648.5|3650.5|3649|3649.5|3648.5|763
1627308210000|2021-07-26 14:03:30|3650|3649|3651|3650|3651.5|3650.5|3649|3648.5|1062
1627308220000|2021-07-26 14:03:40|3651.5|3649.5|3652|3651.5|3652|3651.5|3651.5|3649.5|996
1627308230000|2021-07-26 14:03:50|3652.5|3652|3653|3652|3653|3652.5|3652.5|3651.5|2167
1627308240000|2021-07-26 14:04:00|3653.5|3652.5|3654|3653.5|3654|3653.5|3653.5|3652|411
1627308250000|2021-07-26 14:04:10|3653.5|3653|3654|3653|3655|3654|3653|3652|2630
1627308260000|2021-07-26 14:04:20|3654.5|3652.5|3654|3653.5|3655|3653.5|3654|3652.5|322
1627308270000|2021-07-26 14:04:30|3654.5|3653|3652|3651|3654.5|3653.5|3652|3651|3399
1627308280000|2021-07-26 14:04:40|3652.5|3651.5|3652|3651|3653.5|3652.5|3652|3651|1339
1627308290000|2021-07-26 14:04:50|3652.5|3651.5|3652|3651.5|3652.5|3652|3652|3651|1073
1627308300000|2021-07-26 14:05:00|3651.5|3651|3653|3652|3653|3652|3651.5|3651|689
1627308310000|2021-07-26 14:05:10|3653.5|3652.5|3654.5|3653.5|3654.5|3653.5|3653|3652.5|778
1627308320000|2021-07-26 14:05:20|3654|3653|3653.5|3653|3654|3653|3653.5|3653|1220
1627308330000|2021-07-26 14:05:30|3654|3653.5|3655|3654|3655|3654.5|3653.5|3653.5|673
1627308340000|2021-07-26 14:05:40|3655.5|3654.5|3656|3655|3656|3655.5|3655|3654.5|2230
1627308350000|2021-07-26 14:05:50|3655.5|3654.5|3655.5|3654.5|3656|3655|3655.5|3654.5|492
1627308360000|2021-07-26 14:06:00|3656|3655|3658|3657|3658|3657.5|3655.5|3655|2259
1627308370000|2021-07-26 14:06:10|3658.5|3657.5|3659.5|3658.5|3659.5|3658.5|3657.5|3657|1852
1627308380000|2021-07-26 14:06:20|3660|3659|3659.5|3658.5|3660|3659|3659|3658.5|765
1627308390000|2021-07-26 14:06:30|3659|3658|3659.5|3658.5|3659.5|3658.5|3658.5|3658|770
1627308400000|2021-07-26 14:06:40|3660|3659|3659.5|3658.5|3660|3659.5|3659.5|3658.5|1171
1627308410000|2021-07-26 14:06:50|3660|3659|3659.5|3659|3660|3659|3659.5|3659|244
1627308420000|2021-07-26 14:07:00|3660|3659.5|3659.5|3659|3660|3659.5|3659.5|3659|2018
1627308430000|2021-07-26 14:07:10|3659|3658.5|3659|3657.5|3659.5|3659|3658|3656.5|4375
1627308440000|2021-07-26 14:07:20|3658.5|3658|3658.5|3657|3658.5|3658|3658|3656.5|1301
1627308450000|2021-07-26 14:07:30|3659|3657.5|3659.5|3658.5|3660|3659|3659|3657|101
1627308460000|2021-07-26 14:07:40|3660|3659|3660|3659.5|3660|3659.5|3659|3658|2067
1627308470000|2021-07-26 14:07:50|3659.5|3659|3658.5|3657|3660|3659.5|3657.5|3656.5|4625
1627308480000|2021-07-26 14:08:00|3659|3657.5|3657.5|3657|3659|3658|3657|3656|2786
1627308490000|2021-07-26 14:08:10|3658|3656.5|3658.5|3658|3659|3658|3658|3656.5|2075
1627308500000|2021-07-26 14:08:20|3658|3657.5|3657|3656|3658|3657.5|3656.5|3656|4288
1627308510000|2021-07-26 14:08:30|3656.5|3656.5|3659|3657.5|3659|3657.5|3656.5|3656.5|0
1627308520000|2021-07-26 14:08:40|3659.5|3658|3659|3658.5|3659.5|3658.5|3658.5|3657.5|548
1627308530000|2021-07-26 14:08:50|3659.5|3659|3660|3658.5|3660|3659|3659|3658.5|980
1627308540000|2021-07-26 14:09:00|3659.5|3659|3660|3659|3660|3659.5|3659.5|3659|536
1627308550000|2021-07-26 14:09:10|3659.5|3658.5|3660|3659|3660|3659|3659.5|3658.5|426
1627308560000|2021-07-26 14:09:20|3659.5||3660||3660||3659.5||235
1627308570000|2021-07-26 14:09:30|3660.5|3659.5|3661|3660|3662|3660.5|3660.5|3659.5|3444
1627308580000|2021-07-26 14:09:40|3660.5|3659.5|3661|3660|3661|3660|3659.5|3659|251
1627308590000|2021-07-26 14:09:50|3660.5|3659.5|3659|3658|3660.5|3660|3659|3658|1555
1627308600000|2021-07-26 14:10:00|3658.5|3658.5|3661|3660|3661|3660|3658.5|3658|3375
1627308610000|2021-07-26 14:10:10|3660.5|3659.5|3661|3660|3661|3660.5|3660|3659.5|2496
1627308620000|2021-07-26 14:10:20|3660.5|3659.5|3661|3659.5|3661|3660|3660|3659.5|1163
1627308630000|2021-07-26 14:10:30|3660.5|3660|3661|3660|3661|3660|3660|3660|175
1627308640000|2021-07-26 14:10:40|3661.5|3660.5|3663|3662.5|3663.5|3662.5|3661.5|3660.5|5727
1627308650000|2021-07-26 14:10:50|3662.5|3662|3663|3661.5|3663|3662|3662|3661.5|856
1627308660000|2021-07-26 14:11:00|3662.5|3661|3662.5|3662|3662.5|3662|3661.5|3661|2333
1627308670000|2021-07-26 14:11:10|3662|3661.5|3662.5|3661.5|3662.5|3661.5|3662|3661.5|396
1627308680000|2021-07-26 14:11:20|3662|3661|3661.5|3660.5|3662|3661|3660.5|3660|2289
1627308690000|2021-07-26 14:11:30|3661|3661|3663|3661.5|3663|3662|3661|3661|1502
1627308700000|2021-07-26 14:11:40|3663.5|3662|3663.5|3662.5|3663.5|3663|3663|3662|367
1627308710000|2021-07-26 14:11:50|3662.5|3662|3662.5|3661.5|3662.5|3662|3662|3661|1196
1627308720000|2021-07-26 14:12:00|3663|3662.5|3664.5|3663|3664.5|3664|3663|3662.5|2680
1627308730000|2021-07-26 14:12:10|3664|3662.5|3664|3663|3664|3663|3662.5|3662|1012
1627308750000|2021-07-26 14:12:30|3663.5|3663.5|3663|3662|3664|3663.5|3663|3662|1209
1627308760000|2021-07-26 14:12:40|3662.5|3661.5|3663|3662.5|3663|3662.5|3662.5|3661.5|201
1627308770000|2021-07-26 14:12:50|3663.5|3663|3663.5|3662.5|3664|3663|3662.5|3661.5|1067
1627308780000|2021-07-26 14:13:00|3663|3662|3663.5|3662.5|3663.5|3662.5|3662.5|3662|636
1627308790000|2021-07-26 14:13:10|3664|3663|3664.5|3663.5|3664.5|3664|3664|3663|1977
1627308800000|2021-07-26 14:13:20|3664|3663|3662.5|3661.5|3664|3663|3662|3661.5|2287
1627308810000|2021-07-26 14:13:30|3662|3662|3662.5|3661.5|3662.5|3662|3662|3661.5|601
1627308820000|2021-07-26 14:13:40|3662|3661|3661.5|3661|3662|3661|3661|3660|1837
1627308830000|2021-07-26 14:13:50|3662|3660.5|3659.5|3659|3662|3660.5|3659|3658|3841
1627308840000|2021-07-26 14:14:00|3660|3659.5|3663|3662.5|3663|3662.5|3659.5|3659.5|1388
1627308850000|2021-07-26 14:14:10|3663.5|3663|3665|3664|3665|3664|3663.5|3663|1617
1627308860000|2021-07-26 14:14:20|3665.5|3664.5|3666|3665|3666|3665.5|3665.5|3664.5|1104
1627308870000|2021-07-26 14:14:30|3665.5|3665.5|3666.5|3665.5|3666.5|3666|3665.5|3665|3147
1627308880000|2021-07-26 14:14:40|3666|3666|3666.5|3665.5|3666.5|3666|3666|3665|917
1627308890000|2021-07-26 14:14:50|3666|3665|3665.5|3665|3666|3665|3664.5|3664|2068
1627308900000|2021-07-26 14:15:00|3666|3665.5|3666|3665.5|3666.5|3665.5|3666|3665.5|365
1627308910000|2021-07-26 14:15:10|3666.5|3666|3666.5|3666|3666.5|3666|3666|3665.5|747
1627308920000|2021-07-26 14:15:20|3666|3665.5|3666|3665|3666|3665.5|3665.5|3665|468
1627308930000|2021-07-26 14:15:30|3665.5|3664.5|3666|3665.5|3666|3665.5|3665.5|3664.5|1824
1627308940000|2021-07-26 14:15:40|3666.5|3666|3666.5|3665.5|3666.5|3666|3666|3665.5|641
1627308950000|2021-07-26 14:15:50|3666|3665|3666.5|3665.5|3666.5|3666|3665.5|3665|1461
1627308960000|2021-07-26 14:16:00|3667|3666|3668|3666.5|3668|3667|3665.5|3665|7139
1627308970000|2021-07-26 14:16:10|3667.5|3666|3667|3666|3667.5|3666.5|3666.5|3666|925
1627308980000|2021-07-26 14:16:20|3666.5|3665.5|3666.5|3665.5|3666.5|3665.5|3665|3664|2765
1627308990000|2021-07-26 14:16:30|3666|3665|3665.5|3665|3666|3665.5|3665.5|3665|506
1627309000000|2021-07-26 14:16:40|3666|3664.5|3665|3664|3666|3664.5|3664.5|3664|1073
1627309010000|2021-07-26 14:16:50|3665.5|3663.5|3664.5|3663.5|3665.5|3664|3664|3663|657
1627309020000|2021-07-26 14:17:00|3664|3663|3662.5|3662|3664|3663.5|3662.5|3662|1220
1627309030000|2021-07-26 14:17:10|3663|3662.5|3662.5|3662|3663|3662.5|3662|3661|898
1627309040000|2021-07-26 14:17:20|3662|3661.5|3659.5|3659|3662.5|3661.5|3659.5|3658.5|865
1627309050000|2021-07-26 14:17:30|3660|3659.5|3661|3659.5|3661|3660|3660|3659|14148
1627309060000|2021-07-26 14:17:40|3661.5|3660|3661|3660.5|3661.5|3660.5|3661|3660|5016
1627309070000|2021-07-26 14:17:50|3661.5|3660|3661|3660|3661.5|3660.5|3660.5|3659.5|4321
1627309080000|2021-07-26 14:18:00|3660.5|3660.5|3660|3659|3661|3660.5|3660|3659|3074
1627309090000|2021-07-26 14:18:10|3659.5|3658.5|3658|3657|3659.5|3658.5|3658|3657|1820
1627309100000|2021-07-26 14:18:20|3657.5|3657.5|3659.5|3658.5|3659.5|3658.5|3657.5|3657.5|827
1627309110000|2021-07-26 14:18:30|3660|3659|3660|3659.5|3660|3659.5|3660|3659|409
1627309130000|2021-07-26 14:18:50|3660.5|3660|3661|3660|3661|3660|3660.5|3659.5|620
1627309140000|2021-07-26 14:19:00|3660.5|3659.5|3660|3659.5|3660.5|3660|3660|3659|950
1627309150000|2021-07-26 14:19:10|3659.5|3659|3660.5|3660|3660.5|3660|3659.5|3658.5|2467
1627309160000|2021-07-26 14:19:20|3661|3659.5|3661|3660|3661|3660|3660.5|3659.5|1749
1627309170000|2021-07-26 14:19:30|3661.5|3660.5|3663|3662|3663|3662|3661|3660.5|13767
1627309180000|2021-07-26 14:19:40|3663.5|3662.5|3663.5|3662.5|3664|3663|3663.5|3662|1276
1627309190000|2021-07-26 14:19:50|3663|3662|3663.5|3662.5|3663.5|3663|3662.5|3662|1511
1627309200000|2021-07-26 14:20:00|3664|3663|3665.5|3664.5|3665.5|3664.5|3664|3662.5|3904
1627309210000|2021-07-26 14:20:10|3666|3665|3666|3665|3666|3665|3665|3664.5|856
1627309230000|2021-07-26 14:20:30|3665.5||3665.5||3666||3665.5||196
1627309240000|2021-07-26 14:20:40|3665|3664.5|3665|3664.5|3665.5|3664.5|3664|3663|7293
1627309250000|2021-07-26 14:20:50|3665.5|3664|3666|3665.5|3666|3665.5|3665|3664|14130
1627309260000|2021-07-26 14:21:00|3666.5|3666|3668|3667|3668|3667|3666.5|3665.5|4078
1627309270000|2021-07-26 14:21:10|3667.5|3667.5|3667.5|3667|3668|3667.5|3667.5|3667|1451
1627309280000|2021-07-26 14:21:20|3668||3667.5||3668||3667.5||376
1627309290000|2021-07-26 14:21:30|3667|3666.5|3667|3666|3667|3667|3666.5|3666|2625
1627309300000|2021-07-26 14:21:40|3666.5|3666.5|3667|3666.5|3667.5|3667|3666.5|3666.5|992
1627309310000|2021-07-26 14:21:50|3666.5|3666|3667.5|3667|3667.5|3667|3666.5|3666|552
1627309320000|2021-07-26 14:22:00|3668|3667.5|3668.5|3668|3668.5|3668|3667.5|3667.5|402
1627309330000|2021-07-26 14:22:10|3668|3667.5|3667.5|3667|3668|3667.5|3667.5|3667|1240
1627309340000|2021-07-26 14:22:20|3668|3667.5|3668|3667.5|3668|3667.5|3668|3667.5|20
1627309350000|2021-07-26 14:22:30|3668.5|3667|3669|3668|3669|3668|3667.5|3667|1624
1627309360000|2021-07-26 14:22:40|3668.5|3667.5|3667.5|3666.5|3668.5|3667.5|3666|3665.5|8167
1627309370000|2021-07-26 14:22:50|3667|3666|3666.5|3665.5|3667|3666.5|3666|3665.5|3590
1627309380000|2021-07-26 14:23:00|3666|3665|3666.5|3665|3666.5|3665.5|3664.5|3663.5|2470
1627309390000|2021-07-26 14:23:10|3666|3665.5|3665|3664|3666|3665.5|3664.5|3664|2227
1627309400000|2021-07-26 14:23:20|3665.5|3664.5|3666.5|3665.5|3666.5|3666|3665.5|3664.5|1041
1627309410000|2021-07-26 14:23:30|3666|3665|3666|3664.5|3666|3665|3665.5|3664.5|498
1627309420000|2021-07-26 14:23:40|3665.5|3664|3665.5|3664.5|3666|3664.5|3663.5|3662.5|1133
1627309430000|2021-07-26 14:23:50|||||||||117
1627309440000|2021-07-26 14:24:00|3665|3664|3666|3665.5|3666|3665.5|3664.5|3663.5|1396
1627309450000|2021-07-26 14:24:10|3666.5|3666|3666.5|3666|3667|3666|3666|3665|1827
1627309460000|2021-07-26 14:24:20|3665.5|3665.5|3665|3664|3666|3666|3664|3663.5|8667
1627309470000|2021-07-26 14:24:30|3665.5|3665|3665|3664.5|3665.5|3665|3665|3664.5|1352
1627309480000|2021-07-26 14:24:40|3665.5|3665|3665.5|3664.5|3665.5|3665|3665|3664.5|187
1627309490000|2021-07-26 14:24:50|3666|3665|3665.5|3665|3666|3665|3665.5|3664.5|16470
1627309500000|2021-07-26 14:25:00|3665|3664.5|3664|3663.5|3665|3665|3664|3663.5|2090
1627309510000|2021-07-26 14:25:10|3664.5|3663|3663.5|3663|3664.5|3664|3663.5|3663|1289
1627309520000|2021-07-26 14:25:20|3664|3662.5|3664|3662.5|3664|3663|3663|3662|1108
1627309530000|2021-07-26 14:25:30|3663.5|3662|3664|3663|3664|3663|3663|3662|1959
1627309540000|2021-07-26 14:25:40|3664.5|3663.5|3664|3663|3665|3664|3663|3662.5|4288
1627309550000|2021-07-26 14:25:50|3663.5|3663.5|3664.5|3663.5|3664.5|3664|3663.5|3663.5|1140
1627309560000|2021-07-26 14:26:00|3664|3663|3664|3663|3664|3663.5|3663.5|3663|576
1627309570000|2021-07-26 14:26:10|3663.5|3662.5|3663.5|3663|3664|3663|3663.5|3662.5|828
1627309580000|2021-07-26 14:26:20|3664|3663.5|3665|3664|3665.5|3664.5|3664|3663|3572
1627309590000|2021-07-26 14:26:30|3665.5|3664.5|3665.5|3665|3665.5|3665|3665|3664.5|539
1627309600000|2021-07-26 14:26:40|3666|3665.5|3666|3665.5|3666|3665.5|3665.5|3665|28557
1627309610000|2021-07-26 14:26:50|3665.5|3664.5|3665.5|3665|3665.5|3665|3665.5|3664.5|966
1627309620000|2021-07-26 14:27:00|3666|3665.5|3666|3665|3667|3666|3665.5|3665|1832
1627309630000|2021-07-26 14:27:10|3665.5||3665.5||3666.5||3665.5||3164
1627309640000|2021-07-26 14:27:20|3665|3664.5|3665.5|3664.5|3665.5|3664.5|3664.5|3663.5|3731
1627309650000|2021-07-26 14:27:30|3664.5|3664|3665|3664|3665|3664.5|3664.5|3664|345
1627309660000|2021-07-26 14:27:40|3664.5|3663.5|3664.5|3663.5|3665|3664|3664.5|3663.5|565
1627309670000|2021-07-26 14:27:50|3664|3663|3663.5|3662.5|3664|3663|3662|3661.5|864
1627309680000|2021-07-26 14:28:00||3663||3662.5||3663||3662.5|206
1627309690000|2021-07-26 14:28:10|3663|3662|3662.5|3662|3663|3662|3662.5|3662|336
1627309700000|2021-07-26 14:28:20|3662|3661.5|3661|3660.5|3662|3661.5|3661|3660.5|1151
1627309710000|2021-07-26 14:28:30|3660.5|3660|3660.5|3660|3661|3660.5|3660.5|3659.5|911
1627309720000|2021-07-26 14:28:40|3660|3659.5|3660|3659|3660.5|3659.5|3659.5|3659|625
1627309730000|2021-07-26 14:28:50|3659.5|3658.5|3660|3659|3660|3659|3659.5|3658.5|274
1627309740000|2021-07-26 14:29:00|3659.5|3658.5|3660|3659|3660|3659|3659|3658|792
1627309750000|2021-07-26 14:29:10|3660.5|3659.5|3661.5|3660.5|3661.5|3661|3660|3659.5|422
1627309760000|2021-07-26 14:29:20|3661|3660|3661|3660|3661|3660.5|3660.5|3659.5|838
1627309770000|2021-07-26 14:29:30|3661.5|3660.5|3663|3662.5|3663|3662.5|3661.5|3660.5|3690
1627309780000|2021-07-26 14:29:40|3663.5|3663|3661|3660|3664|3663|3660|3659|14924
1627309790000|2021-07-26 14:29:50|3660.5|3659.5|3661|3660|3661|3660.5|3659.5|3659|3705
1627309800000|2021-07-26 14:30:00|3661.5|3661|3661.5|3660.5|3661.5|3661|3661|3659.5|3451
1627309810000|2021-07-26 14:30:10|3661|3660|3660.5|3659|3661|3660.5|3660|3659|2278
1627309820000|2021-07-26 14:30:20|3661|3659.5|3661.5|3660|3661.5|3660|3661|3659|1038
1627309830000|2021-07-26 14:30:30|3660.5|3660.5|3661.5|3661|3661.5|3661|3660.5|3659.5|562
1627309850000|2021-07-26 14:30:50|||||||||510
1627309860000|2021-07-26 14:31:00|3661|3660.5|3661.5|3661|3661.5|3661|3660.5|3660|2668
1627309870000|2021-07-26 14:31:10|3662|3661.5|3662.5|3661.5|3663|3661.5|3661.5|3661|1164
1627309880000|2021-07-26 14:31:20|3662|3661|3661|3660|3662|3661|3661|3660|1531
1627309890000|2021-07-26 14:31:30|3660.5|3659.5|3661.5|3660.5|3661.5|3660.5|3660|3659|2311
1627309900000|2021-07-26 14:31:40|3661|3660|3661|3660|3661.5|3660|3660.5|3660|776
1627309910000|2021-07-26 14:31:50|3660.5|3659.5|3658|3657|3660.5|3659.5|3658|3657|8796
1627309920000|2021-07-26 14:32:00|3657.5|3656.5|3656|3655.5|3657.5|3657|3656|3655.5|2865
1627309930000|2021-07-26 14:32:10|3656.5|3656|3657.5|3657|3657.5|3657|3656.5|3656|1393
1627309940000|2021-07-26 14:32:20|3658|3656.5|3659.5|3658.5|3659.5|3659|3657.5|3656.5|1793
1627309950000|2021-07-26 14:32:30|3659|3658|3659.5|3659|3659.5|3659|3657.5|3657|3243
1627309960000|2021-07-26 14:32:40|3660|3659.5|3660.5|3659.5|3661.5|3660.5|3659.5|3659|4520
1627309970000|2021-07-26 14:32:50|3661|3660|3659.5|3658.5|3661|3660.5|3659|3658.5|2999
1627309980000|2021-07-26 14:33:00|3659|3659|3655.5|3654.5|3659|3659|3655.5|3654.5|3203
1627309990000|2021-07-26 14:33:10|3655|3654|3656|3655|3656|3655|3654.5|3654|1973
1627310000000|2021-07-26 14:33:20|3655.5|3654.5|3656|3655|3656|3655|3655|3654.5|739
1627310010000|2021-07-26 14:33:30|3655.5|3654.5|3656|3655|3656|3655|3655.5|3654.5|875
1627310020000|2021-07-26 14:33:40|3655.5|3654.5|3656|3655|3657|3656|3655|3654.5|4878
1627310030000|2021-07-26 14:33:50|3656.5|3655.5|3657|3656|3657.5|3656.5|3656.5|3655.5|730
1627310040000|2021-07-26 14:34:00|3656.5|3655.5|3655.5|3654.5|3656.5|3655.5|3655.5|3654.5|1632
1627310050000|2021-07-26 14:34:10||3654||3654.5||3654.5||3654|101
1627310060000|2021-07-26 14:34:20|||||||||1
1627310070000|2021-07-26 14:34:30|3656|3655|3655|3654.5|3656|3655.5|3655|3654|2066
1627310080000|2021-07-26 14:34:40|3655.5|3655|3655.5|3654|3656|3655|3654.5|3654|1518
1627310090000|2021-07-26 14:34:50|3656|3654.5|3656|3655.5|3656|3655.5|3655|3654.5|396
1627310100000|2021-07-26 14:35:00|3655.5|3655|3654.5|3654|3655.5|3655|3654.5|3654|854
1627310110000|2021-07-26 14:35:10|3654|3653.5|3654|3653|3654|3653.5|3653.5|3652.5|1292
1627310120000|2021-07-26 14:35:20|3653.5|3652.5|3654.5|3653.5|3654.5|3653.5|3653|3652.5|1336
1627310130000|2021-07-26 14:35:30|3655|3654|3654|3652.5|3655|3654|3653.5|3652.5|1143
1627310140000|2021-07-26 14:35:40|3653.5|3653|3654.5|3654|3655|3654.5|3653.5|3653|5463
1627310150000|2021-07-26 14:35:50|3655|3654.5|3655|3654.5|3656|3655|3654.5|3654|3552
1627310160000|2021-07-26 14:36:00|3654.5|3654|3654.5|3653.5|3655|3654.5|3654|3653.5|2400
1627310170000|2021-07-26 14:36:10|3654|3653|3652.5|3651.5|3654|3653|3652|3651|1132
1627310180000|2021-07-26 14:36:20|3652|3651|3651|3650|3652|3651.5|3651|3650|947
1627310190000|2021-07-26 14:36:30|||||||||28
1627310200000|2021-07-26 14:36:40|3650.5|3649.5|3650|3649|3650.5|3650|3650|3649|1347
1627310220000|2021-07-26 14:37:00|3650.5|3649.5|3650|3649|3651|3650|3649.5|3649|2697
1627310240000|2021-07-26 14:37:20|3649.5|3648.5|3646.5|3645.5|3649.5|3648.5|3646.5|3645.5|11467
1627310250000|2021-07-26 14:37:30|3647|3646|3646.5|3646|3647.5|3646.5|3646|3645.5|1313
1627310260000|2021-07-26 14:37:40|3647|3646.5|3647|3646|3648.5|3647|3646.5|3646|3505
1627310280000|2021-07-26 14:38:00|3647.5|3646.5|3647.5|3646.5|3647.5|3647|3647|3646|2472
1627310290000|2021-07-26 14:38:10|3647|3646|3646.5|3645.5|3647|3646|3646.5|3645.5|966
1627310300000|2021-07-26 14:38:20|3647|3646|3646|3645.5|3647.5|3646.5|3646|3645.5|1158
1627310310000|2021-07-26 14:38:30|3646.5|3645|3647.5|3646.5|3647.5|3646.5|3645.5|3645|797
1627310320000|2021-07-26 14:38:40|3648|3646|3649|3648|3649|3648|3648|3646|629
1627310330000|2021-07-26 14:38:50|3649.5||3649||3649.5||3649||0
1627310340000|2021-07-26 14:39:00|3649.5|3648.5|3649.5|3648.5|3649.5|3648.5|3649.5|3648.5|488
1627310350000|2021-07-26 14:39:10|3649|3649|3650|3649.5|3650.5|3649.5|3649|3649|362
1627310360000|2021-07-26 14:39:20|3649.5|3649|3648.5|3648|3649.5|3649.5|3648.5|3648|1156
1627310370000|2021-07-26 14:39:30|3649|3648.5|3649|3648.5|3649.5|3649|3649|3648.5|1788
1627310380000|2021-07-26 14:39:40|3649.5|3649|3649|3648.5|3649.5|3649|3649|3648.5|861
1627310390000|2021-07-26 14:39:50|3649.5||3649.5||3649.5||3649||827
1627310400000|2021-07-26 14:40:00|3649|3648|3649|3648.5|3650|3649|3648|3647.5|5477
1627310410000|2021-07-26 14:40:10|3649.5||3649||3649.5||3649||699
1627310420000|2021-07-26 14:40:20|3649.5|3649|3648.5|3648|3650|3649|3648.5|3648|3694
1627310430000|2021-07-26 14:40:30|3648|3647.5|3648|3647.5|3648|3647.5|3648|3647.5|316
1627310440000|2021-07-26 14:40:40|3647.5|3647|3648|3647|3648|3647|3647.5|3647|246
1627310450000|2021-07-26 14:40:50|3647.5||3647.5||3647.5||3647.5||0
1627310460000|2021-07-26 14:41:00|3648|3647.5|3649|3648|3649.5|3648.5|3648|3647|989
1627310470000|2021-07-26 14:41:10|3648.5|3647.5|3648|3647|3649|3648|3648|3647|395
1627310480000|2021-07-26 14:41:20|3648.5|3647.5|3647.5|3647|3649|3648|3647.5|3647|1870
1627310490000|2021-07-26 14:41:30|3648|3647.5|3648.5|3648|3649|3648|3648|3647.5|562
1627310500000|2021-07-26 14:41:40|3649||3648.5||3649||3648.5||251
1627310510000|2021-07-26 14:41:50|3649|3648.5|3649|3648|3650|3649.5|3648.5|3648|1402
1627310520000|2021-07-26 14:42:00|3649.5|3648.5|3648.5|3648|3649.5|3649|3648.5|3648|2717
1627310530000|2021-07-26 14:42:10|3648|3647.5|3648|3647|3648|3647.5|3647.5|3647|849
1627310540000|2021-07-26 14:42:20|3648.5|3647.5|3648|3647|3648.5|3647.5|3648|3647|508
1627310550000|2021-07-26 14:42:30|3647.5|3647.5|3646.5|3646|3647.5|3647.5|3646.5|3646|377
1627310560000|2021-07-26 14:42:40|3647||3646.5||3647||3646.5||0
1627310570000|2021-07-26 14:42:50|3646|3645.5|3646.5|3645.5|3646.5|3646|3646|3645.5|339
1627310580000|2021-07-26 14:43:00|3646|3645|3644|3643.5|3646|3645|3643.5|3642.5|6175
1627310590000|2021-07-26 14:43:10|3644.5|3644|3645.5|3644.5|3646.5|3645.5|3644|3644|2748
1627310600000|2021-07-26 14:43:20|3645|3644|3645|3644|3645|3644.5|3644.5|3644|330
1627310610000|2021-07-26 14:43:30|3644.5|3641.5|3643|3641.5|3644.5|3641.5|3642.5|3641.5|10922
1627310620000|2021-07-26 14:43:40|3642.5|3642|3642|3641|3643|3642|3641.5|3641|3458
1627310630000|2021-07-26 14:43:50|3641.5|3641.5|3642.5|3641.5|3642.5|3641.5|3641.5|3641.5|797
1627310640000|2021-07-26 14:44:00|3643|3642|3642|3641.5|3643.5|3642.5|3642|3641.5|2150
1627310650000|2021-07-26 14:44:10|3642.5|3642|3643|3642|3643.5|3642|3642.5|3641.5|430
1627310660000|2021-07-26 14:44:20|3642.5|3641.5|3642|3641.5|3642.5|3641.5|3642|3641.5|182
1627310670000|2021-07-26 14:44:30|3641.5|3641|3642.5|3641.5|3643|3642|3641.5|3640.5|1356
1627310680000|2021-07-26 14:44:40|3642|3641|3643|3641.5|3643|3641.5|3642|3641|0
1627310690000|2021-07-26 14:44:50|3642.5|3641|3641|3640.5|3642.5|3641|3641|3640.5|699
1627310700000|2021-07-26 14:45:00|3640.5|3640|3640.5|3640|3640.5|3640|3640.5|3640|454
1627310710000|2021-07-26 14:45:10|3640|3639.5|3640|3639|3640.5|3640|3639.5|3639|1385
1627310730000|2021-07-26 14:45:30|3639.5|3639.5|3641|3640|3641.5|3640.5|3639.5|3639.5|265
1627310740000|2021-07-26 14:45:40|3641.5|3640.5|3641|3640|3642|3641|3641|3640|572
1627310750000|2021-07-26 14:45:50|3641.5|3640.5|3640|3639.5|3641.5|3640.5|3640|3639.5|926
1627310760000|2021-07-26 14:46:00|3640.5|3639|3640.5|3639.5|3641|3640|3640|3639|611
1627310770000|2021-07-26 14:46:10|3641|3640|3644|3642.5|3644|3643.5|3641|3640|1168
1627310780000|2021-07-26 14:46:20|3643.5|3643|3644|3643.5|3644.5|3643.5|3642.5|3642|280
1627310790000|2021-07-26 14:46:30|3643.5|3643|3645|3644.5|3645.5|3644.5|3643.5|3643|692
1627310800000|2021-07-26 14:46:40|3645.5|3645|3647.5|3647|3648|3647|3645.5|3645|1942
1627310810000|2021-07-26 14:46:50|3648|3647.5|3648|3647.5|3648.5|3647.5|3648|3647.5|314
1627310820000|2021-07-26 14:47:00|3647.5|3647|3646.5|3646|3647.5|3647|3646.5|3646|3252
1627310830000|2021-07-26 14:47:10|3646|3645.5|3645.5|3645|3646|3645.5|3645.5|3645|693
1627310840000|2021-07-26 14:47:20|3646|3645.5|3646|3645|3646.5|3645.5|3646|3645|186
1627310850000|2021-07-26 14:47:30|3646.5|3645.5|3647.5|3646.5|3647.5|3646.5|3646.5|3645.5|1734
1627310860000|2021-07-26 14:47:40|3647|3647|3647|3646.5|3647|3647|3647|3646.5|254
1627310870000|2021-07-26 14:47:50|3646.5|3646|3647|3646|3647.5|3646.5|3646.5|3645.5|1581
1627310880000|2021-07-26 14:48:00|3646.5|3645.5|3646|3645.5|3646.5|3646|3646|3645.5|2145
1627310890000|2021-07-26 14:48:10|3646.5||3646||3646.5||3646||307
1627310900000|2021-07-26 14:48:20|3645.5|3645|3646.5|3645.5|3647|3646|3645.5|3645|942
1627310910000|2021-07-26 14:48:30|3646|3645|3646|3645|3646|3645|3645.5|3645|1130
1627310920000|2021-07-26 14:48:40|3645.5|3644.5|3645.5|3644.5|3646|3644.5|3645|3644.5|679
1627310930000|2021-07-26 14:48:50|3645|3644|3644.5|3643.5|3645|3644.5|3644|3643.5|1348
1627310940000|2021-07-26 14:49:00|3644|3644|3645|3644.5|3645|3644.5|3644|3644|634
1627310950000|2021-07-26 14:49:10|3645.5|3645|3645.5|3645|3645.5|3645|3645.5|3645|118
1627310960000|2021-07-26 14:49:20|3646|3645.5|3647|3646.5|3647|3646.5|3646|3645|416
1627310970000|2021-07-26 14:49:30|3646.5|3646|3648|3646.5|3648|3647.5|3646.5|3646|969
1627310980000|2021-07-26 14:49:40|3648.5|3647|3648|3647|3648.5|3647.5|3647.5|3647|1314
1627310990000|2021-07-26 14:49:50|3647.5|3646.5|3647|3646.5|3647.5|3647|3647|3646.5|412
1627311000000|2021-07-26 14:50:00|3646.5|3646|3646.5|3645.5|3646.5|3646|3646.5|3645.5|1583
1627311010000|2021-07-26 14:50:10|3646|3645|3646|3645.5|3646|3645.5|3646|3645|0
1627311020000|2021-07-26 14:50:20|3646.5|3646|3647|3646|3647.5|3646.5|3646.5|3646|774
1627311030000|2021-07-26 14:50:30|3646|3645.5|3646.5|3645.5|3646.5|3645.5|3646|3645|769
1627311040000|2021-07-26 14:50:40|3647||3647||3647||3646.5||0
1627311050000|2021-07-26 14:50:50|3647.5|3646|3647.5|3646.5|3648|3647|3647|3646|803
1627311060000|2021-07-26 14:51:00|3647|3646|3646.5|3646|3647|3646|3646.5|3645.5|240
1627311070000|2021-07-26 14:51:10|3647|3645.5|3647|3646.5|3647.5|3646.5|3647|3645.5|1013
1627311080000|2021-07-26 14:51:20|3646.5|3646|3645.5|3644.5|3646.5|3646|3645.5|3644.5|469
1627311090000|2021-07-26 14:51:30|3645|3645|3645.5|3645|3645.5|3645|3645|3644.5|1005
1627311100000|2021-07-26 14:51:40|3646|3644.5|3646.5|3645.5|3647|3645.5|3646|3644.5|210
1627311110000|2021-07-26 14:51:50|3645.5|3645|3647|3646|3647|3646|3645.5|3645|1888
1627311120000|2021-07-26 14:52:00|3646|3645.5|3646.5|3645.5|3646.5|3646|3646|3645.5|538
1627311130000|2021-07-26 14:52:10|3647|3646|3646.5|3645.5|3647|3646.5|3646.5|3645.5|647
1627311150000|2021-07-26 14:52:30|3647|3646|3647|3646|3647|3646|3646.5|3645.5|1211
1627311170000|2021-07-26 14:52:50|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|369
1627311190000|2021-07-26 14:53:10|3647|3646|3648.5|3647.5|3648.5|3647.5|3647|3646|823
1627311200000|2021-07-26 14:53:20|3649|3648|3649|3648|3649|3648|3648.5|3648|0
1627311210000|2021-07-26 14:53:30|||||||||40
1627311220000|2021-07-26 14:53:40|3648.5|3647.5|3648.5|3647.5|3649|3648|3648|3647.5|767
1627311230000|2021-07-26 14:53:50|3649|3648|3649|3648|3649|3648|3649|3648|0
1627311240000|2021-07-26 14:54:00|3648.5|3648.5|3649|3648|3649|3648.5|3648.5|3648|311
1627311250000|2021-07-26 14:54:10|||||||||411
1627311260000|2021-07-26 14:54:20|3648|3647.5|3649|3648|3649|3648|3648|3647|2279
1627311270000|2021-07-26 14:54:30|3648.5|3647.5|3648.5|3647.5|3648.5|3647.5|3648|3647.5|167
1627311280000|2021-07-26 14:54:40|3648|3647|3647.5|3646.5|3648|3647|3647|3646.5|5270
1627311290000|2021-07-26 14:54:50|3648|3647|3648|3647|3648|3647.5|3647.5|3647|334
1627311300000|2021-07-26 14:55:00|3647.5|3646.5|3647.5|3646.5|3648|3647.5|3646.5|3646|3972
1627311310000|2021-07-26 14:55:10|3647|3646|3647.5|3647|3647.5|3647|3647|3646|1762
1627311320000|2021-07-26 14:55:20|3648|3647.5|3648.5|3648|3649|3648|3647.5|3647.5|935
1627311330000|2021-07-26 14:55:30|3649||3649||3649||3649||0
1627311340000|2021-07-26 14:55:40|3649.5|3648.5|3649.5|3649|3649.5|3649|3648.5|3648|1313
1627311350000|2021-07-26 14:55:50|3650|3649.5|3650|3649|3650.5|3649.5|3650|3649|10301
1627311360000|2021-07-26 14:56:00|3649.5|3648.5|3647.5|3647|3649.5|3649|3647.5|3647|1353
1627311370000|2021-07-26 14:56:10||3646.5||3646.5||3647||3646.5|35
1627311380000|2021-07-26 14:56:20||3647||3647||3647||3646.5|96
1627311390000|2021-07-26 14:56:30|3648|3647.5|3648.5|3647.5|3648.5|3647.5|3648|3647.5|632
1627311400000|2021-07-26 14:56:40||3648||3647.5||3648||3647.5|458
1627311410000|2021-07-26 14:56:50||3648||3648||3648||3648|0
1627311420000|2021-07-26 14:57:00|3649|3648.5|3648|3647.5|3649|3648.5|3648|3647.5|730
1627311430000|2021-07-26 14:57:10|3647.5|3647|3647|3646.5|3647.5|3647|3647|3646.5|1090
1627311440000|2021-07-26 14:57:20|3647.5|3646|3647.5|3646.5|3647.5|3646.5|3647.5|3646|156
1627311450000|2021-07-26 14:57:30|3647|3647|3647.5|3646.5|3647.5|3647|3647|3646.5|676
1627311460000|2021-07-26 14:57:40|3647|3646|3646.5|3645.5|3647|3646.5|3646|3645|838
1627311470000|2021-07-26 14:57:50|3647|3646|3647.5|3646.5|3648|3647|3647|3646|3928
1627311480000|2021-07-26 14:58:00|3647|3646|3647|3646.5|3647.5|3646.5|3647|3646|1009
1627311490000|2021-07-26 14:58:10|3647.5|3647|3647.5|3646.5|3647.5|3647|3647|3646.5|530
1627311500000|2021-07-26 14:58:20|3647|3647|3647.5|3647|3647.5|3647|3647|3646.5|474
1627311510000|2021-07-26 14:58:30|3648|3647.5|3648.5|3648|3648.5|3648|3647.5|3647.5|21662
1627311520000|2021-07-26 14:58:40|3649|3647.5|3647.5|3647|3649|3647.5|3647.5|3647|969
1627311530000|2021-07-26 14:58:50|3648|3647.5|3648|3647|3648|3647.5|3647.5|3647|514
1627311540000|2021-07-26 14:59:00|3647.5|3646.5|3647|3646|3647.5|3646.5|3646.5|3646|2862
1627311550000|2021-07-26 14:59:10|3646.5|3645.5|3644|3643|3647|3645.5|3643.5|3642.5|3876
1627311560000|2021-07-26 14:59:20|3644.5|3643.5|3645|3644|3645|3644|3644.5|3643.5|0
1627311570000|2021-07-26 14:59:30||3644.5||3644||3644.5||3644|227
1627311580000|2021-07-26 14:59:40|||||||||13
1627311600000|2021-07-26 15:00:00|3645.5|3644.5|3646.5|3645.5|3646.5|3645.5|3645|3644.5|1732
1627311610000|2021-07-26 15:00:10|3646|3645|3646|3645.5|3647|3646|3645.5|3645|1356
1627311620000|2021-07-26 15:00:20|3645.5|3645|3645.5|3644.5|3646|3645.5|3645|3644.5|4002
1627311630000|2021-07-26 15:00:30|3645|3644|3644|3643.5|3645|3644|3644|3643.5|2779
1627311640000|2021-07-26 15:00:40|3644.5|3644|3644|3643.5|3645|3644.5|3643.5|3643|4635
1627311650000|2021-07-26 15:00:50|3644.5|3644|3644.5|3644|3645|3644|3644|3644|1240
1627311660000|2021-07-26 15:01:00|3645|3644.5|3645|3644|3645.5|3644.5|3645|3644|2903
1627311670000|2021-07-26 15:01:10|3644.5|3643.5|3645|3644|3645|3644|3644|3643.5|1221
1627311680000|2021-07-26 15:01:20|||||||||1
1627311690000|2021-07-26 15:01:30|3645.5|3644.5|3647|3646|3647|3646|3645.5|3644.5|1073
1627311700000|2021-07-26 15:01:40|3647.5|3645.5|3646|3645.5|3647.5|3645.5|3646|3645.5|295
1627311710000|2021-07-26 15:01:50|3645.5|3645|3645.5|3644.5|3645.5|3645|3645.5|3644.5|1156
1627311720000|2021-07-26 15:02:00|3645|3644|3644.5|3643.5|3645|3644.5|3644.5|3643.5|955
1627311730000|2021-07-26 15:02:10|||||||||95
1627311740000|2021-07-26 15:02:20|3644|3643|3643|3642|3644|3643|3643|3642|143
1627311750000|2021-07-26 15:02:30|3642.5|3641.5|3643.5|3642.5|3643.5|3642.5|3642|3641.5|1695
1627311760000|2021-07-26 15:02:40|3644|3643|3644.5|3643.5|3644.5|3643.5|3644|3643|147
1627311770000|2021-07-26 15:02:50|3645|3644|3645|3644.5|3645|3644.5|3644.5|3643.5|1601
1627311780000|2021-07-26 15:03:00|3644.5|3644|3644|3643|3645|3644|3644|3643|891
1627311790000|2021-07-26 15:03:10|3644.5|3643.5|3645|3644.5|3645|3644.5|3644.5|3643.5|675
1627311800000|2021-07-26 15:03:20|3644.5|3644|3645|3644|3645|3644|3644.5|3644|0
1627311810000|2021-07-26 15:03:30|3644.5|3643.5|3644|3643.5|3644.5|3644|3644|3643.5|783
1627311820000|2021-07-26 15:03:40|3644.5|3644|3645|3644|3645|3644|3644.5|3644|274
1627311830000|2021-07-26 15:03:50|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|215
1627311840000|2021-07-26 15:04:00||3644||3643.5||3644||3643.5|104
1627311850000|2021-07-26 15:04:10|3645|3644|3646|3645|3646|3645.5|3645|3644|717
1627311860000|2021-07-26 15:04:20|||||||||80
1627311870000|2021-07-26 15:04:30|3646.5|3645.5|3646.5|3645.5|3646.5|3646|3646|3645.5|441
1627311880000|2021-07-26 15:04:40|3646|3645|3646|3645.5|3646.5|3645.5|3645.5|3645|2546
1627311890000|2021-07-26 15:04:50|3646.5|3646|3647|3646|3647|3646|3646|3645.5|1734
1627311900000|2021-07-26 15:05:00|3646.5||3646.5||3646.5||3646.5||0
1627311910000|2021-07-26 15:05:10|3646|3645.5|3646|3645.5|3646.5|3646|3646|3645.5|2189
1627311920000|2021-07-26 15:05:20|3646.5|3646|3646.5|3645.5|3646.5|3646|3646|3645.5|1701
1627311930000|2021-07-26 15:05:30||3646||3646||3646||3646|0
1627311940000|2021-07-26 15:05:40|3647|3645.5|3644.5|3644|3647|3645.5|3644|3643.5|5523
1627311950000|2021-07-26 15:05:50|3645|3644.5|3646|3645|3646|3645|3645|3644.5|439
1627311970000|2021-07-26 15:06:10|||||||||208
1627311980000|2021-07-26 15:06:20|3645.5|3644.5|3644|3643.5|3645.5|3644.5|3644|3643|1659
1627311990000|2021-07-26 15:06:30|3643.5|3643|3643|3642.5|3643.5|3643.5|3643|3642.5|96
1627312000000|2021-07-26 15:06:40|3643.5|3642|3644|3642.5|3644|3643|3643|3642|854
1627312010000|2021-07-26 15:06:50||3643||3643||3643||3643|0
1627312020000|2021-07-26 15:07:00|3644.5|3643.5|3644|3643.5|3644.5|3643.5|3644|3643.5|701
1627312030000|2021-07-26 15:07:10|3644.5||3644||3644.5||3644||658
1627312040000|2021-07-26 15:07:20|3644.5|3644|3645|3644.5|3645|3644.5|3644.5|3644|874
1627312050000|2021-07-26 15:07:30|3645.5|3644|3645|3644.5|3646|3645|3645|3644|1327
1627312070000|2021-07-26 15:07:50|3645.5|3645|3645.5|3645|3645.5|3645|3645|3645|822
1627312080000|2021-07-26 15:08:00|3645|3644.5|3646|3645|3646.5|3645|3645|3644.5|1910
1627312090000|2021-07-26 15:08:10|3646.5|3645.5|3646.5|3646|3646.5|3646|3646.5|3645.5|0
1627312100000|2021-07-26 15:08:20|3646|3645.5|3645.5|3645|3646|3645.5|3645.5|3644.5|513
1627312110000|2021-07-26 15:08:30|3646||3645.5||3646||3645.5||202
1627312120000|2021-07-26 15:08:40|3645|3644.5|3645|3644|3645|3644.5|3645|3644|17
1627312140000|2021-07-26 15:09:00|3644.5|3643.5|3644|3643.5|3644.5|3643.5|3644|3643.5|527
1627312150000|2021-07-26 15:09:10|3644.5|3643|3644|3643.5|3644.5|3643.5|3644|3643|1871
1627312160000|2021-07-26 15:09:20|3643.5|3642.5|3643.5|3642.5|3643.5|3642.5|3643.5|3642.5|2945
1627312170000|2021-07-26 15:09:30||3643||3643||3643||3643|5
1627312180000|2021-07-26 15:09:40|3643|3642.5|3642|3641.5|3643|3642.5|3642|3641.5|1062
1627312190000|2021-07-26 15:09:50|3642.5|3642|3643|3642|3643|3642.5|3642.5|3642|307
1627312200000|2021-07-26 15:10:00|3642.5|3642.5|3643|3642|3643|3642.5|3642|3641.5|417
1627312210000|2021-07-26 15:10:10|3642.5|3641.5|3644|3643.5|3644|3643.5|3642|3641|563
1627312220000|2021-07-26 15:10:20|3644.5|3643|3644.5|3643.5|3644.5|3643.5|3644.5|3643|386
1627312250000|2021-07-26 15:10:50|3645|3644|3645|3644|3645|3644|3644.5|3644|442
1627312260000|2021-07-26 15:11:00|3644.5|3643.5|3644|3643|3644.5|3643.5|3643.5|3643|101
1627312270000|2021-07-26 15:11:10|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|89
1627312280000|2021-07-26 15:11:20|3644|3644|3645.5|3644.5|3645.5|3644.5|3644|3644|3140
1627312290000|2021-07-26 15:11:30|3645|3645|3646|3645|3646|3645|3645|3645|661
1627312300000|2021-07-26 15:11:40|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|104
1627312310000|2021-07-26 15:11:50||3646||3646||3646||3645.5|798
1627312320000|2021-07-26 15:12:00|3647|3645.5|3646.5|3646|3647|3646|3646|3645.5|633
1627312330000|2021-07-26 15:12:10|3647|3646.5|3647|3646|3647|3646.5|3646.5|3646|423
1627312340000|2021-07-26 15:12:20|3646.5|3645.5|3646|3645|3646.5|3645.5|3646|3645|762
1627312350000|2021-07-26 15:12:30|3645.5|3644.5|3644.5|3643.5|3645.5|3644.5|3644.5|3643.5|378
1627312360000|2021-07-26 15:12:40||3644||3643.5||3644||3643.5|1
1627312370000|2021-07-26 15:12:50|3644|3643|3644|3643.5|3644|3643.5|3643.5|3643|627
1627312380000|2021-07-26 15:13:00|3644.5|3643|3645|3644.5|3645|3644.5|3643.5|3643|2675
1627312390000|2021-07-26 15:13:10|3645.5|3645|3646|3645|3646|3645|3645|3645|15
1627312400000|2021-07-26 15:13:20|3645.5|3644.5|3645|3644|3645.5|3644.5|3645|3644|722
1627312410000|2021-07-26 15:13:30|3644|3643.5|3643.5|3642.5|3644|3643.5|3642.5|3642|15408
1627312420000|2021-07-26 15:13:40|3644|3643|3645|3644|3645|3644|3644|3643|1060
1627312430000|2021-07-26 15:13:50|3645.5|3644.5|3644.5|3643.5|3645.5|3644.5|3644.5|3643.5|1289
1627312440000|2021-07-26 15:14:00|3645|3644|3643.5|3642.5|3645|3644|3643.5|3642.5|648
1627312450000|2021-07-26 15:14:10|3644|3643|3643.5|3643|3644.5|3643.5|3643.5|3643|334
1627312460000|2021-07-26 15:14:20|3644|3643.5|3644|3643|3644|3643.5|3643|3642.5|1264
1627312470000|2021-07-26 15:14:30|3643.5|3642.5|3643|3642|3643.5|3642.5|3643|3642|1507
1627312480000|2021-07-26 15:14:40|3642.5|3641.5|3642.5|3641.5|3643|3642|3642.5|3641.5|2666
1627312490000|2021-07-26 15:14:50|3642|3642|3642|3641.5|3642.5|3642|3642|3641|584
1627312500000|2021-07-26 15:15:00|3641.5|3641|3642.5|3641.5|3642.5|3642|3641.5|3641|1283
1627312510000|2021-07-26 15:15:10|3642|3642|3642|3641.5|3642|3642|3642|3641.5|440
1627312520000|2021-07-26 15:15:20|3642.5|3642|3642.5|3641.5|3642.5|3642|3642.5|3641.5|419
1627312530000|2021-07-26 15:15:30|3643|3642|3643.5|3642.5|3643.5|3642.5|3643|3642|1945
1627312550000|2021-07-26 15:15:50|3643|3643|3643|3642.5|3643.5|3643|3643|3642|4812
1627312560000|2021-07-26 15:16:00|3643.5|3643|3643|3642|3644|3643|3643|3642|635
1627312570000|2021-07-26 15:16:10||3642.5||3642.5||3642.5||3642.5|0
1627312580000|2021-07-26 15:16:20|3643.5|3643|3644|3643|3644|3643|3643.5|3643|1339
1627312590000|2021-07-26 15:16:30|3643.5|3642.5|3644|3643|3644|3643|3643.5|3642.5|121
1627312600000|2021-07-26 15:16:40|3644.5|3643.5|3645.5|3644.5|3645.5|3645|3644.5|3643.5|2781
1627312630000|2021-07-26 15:17:10|3646|3645|3646|3645.5|3646|3645.5|3645.5|3645|338
1627312640000|2021-07-26 15:17:20|3646.5|3646|3647.5|3646.5|3647.5|3646.5|3646.5|3646|1778
1627312650000|2021-07-26 15:17:30|||||||||10
1627312660000|2021-07-26 15:17:40|3648|3647|3648|3647.5|3648.5|3647.5|3648|3647|552
1627312670000|2021-07-26 15:17:50|3647.5|3647|3647.5|3647|3648.5|3647.5|3647|3646.5|1723
1627312680000|2021-07-26 15:18:00|3648|3647.5|3647.5|3646.5|3648.5|3647.5|3647.5|3646.5|2504
1627312700000|2021-07-26 15:18:20|||||||||50
1627312720000|2021-07-26 15:18:40|3647|3646|3646.5|3645.5|3647|3646|3646|3645.5|1288
1627312740000|2021-07-26 15:19:00|3646|3645|3646|3645|3646|3645|3645.5|3644.5|431
1627312750000|2021-07-26 15:19:10|3645.5|3644.5|3645.5|3645|3645.5|3645|3645.5|3644.5|0
1627312760000|2021-07-26 15:19:20|3646|3645.5|3646|3645.5|3646.5|3645.5|3646|3645.5|614
1627312770000|2021-07-26 15:19:30|||||||||372
1627312780000|2021-07-26 15:19:40|3645.5|3645|3645|3644|3645.5|3645|3644.5|3644|760
1627312790000|2021-07-26 15:19:50|3645.5|3644.5|3645|3644.5|3645.5|3645|3645|3644.5|346
1627312800000|2021-07-26 15:20:00|3644.5|3644|3647|3646|3647|3646|3644.5|3644|1936
1627312810000|2021-07-26 15:20:10|3646.5|3646.5|3646.5|3645.5|3646.5|3646.5|3646|3645|1487
1627312830000|2021-07-26 15:20:30|3646|3646|3646.5|3645.5|3646.5|3646|3646|3645.5|76
1627312850000|2021-07-26 15:20:50|3647|3646|3647|3646.5|3647|3646.5|3646|3645.5|2225
1627312860000|2021-07-26 15:21:00|3647.5|3647|3647|3646.5|3648|3647.5|3647|3646.5|1622
1627312870000|2021-07-26 15:21:10|3647.5|3647|3648|3647|3648|3647|3647.5|3647|576
1627312890000|2021-07-26 15:21:30|3648.5|3647.5|3648.5|3647.5|3648.5|3647.5|3648.5|3647|1158
1627312900000|2021-07-26 15:21:40|3648|3647|3648|3647|3648|3647.5|3647.5|3647|716
1627312910000|2021-07-26 15:21:50|3648.5|3647.5|3648.5|3647.5|3648.5|3647.5|3648|3647.5|647
1627312920000|2021-07-26 15:22:00|3648|3647|3648|3647|3648|3647|3648|3647|1
1627312940000|2021-07-26 15:22:20|3648.5|3647.5|3648.5|3647.5|3648.5|3647.5|3648.5|3647|857
1627312950000|2021-07-26 15:22:30|3648|3648|3647.5|3646.5|3648.5|3648|3647.5|3646.5|2442
1627312970000|2021-07-26 15:22:50|3647|3646|3646.5|3646|3647|3646.5|3646.5|3646|342
1627312980000|2021-07-26 15:23:00|3647|3646.5|3647|3646|3647.5|3647|3647|3646|2131
1627312990000|2021-07-26 15:23:10|3647.5|3646.5|3647|3646|3647.5|3646.5|3646|3645.5|2138
1627313000000|2021-07-26 15:23:20|3646.5|3645.5|3646|3645.5|3646.5|3645.5|3646|3645.5|847
1627313010000|2021-07-26 15:23:30|3646.5||3646.5||3646.5||3646.5||385
1627313020000|2021-07-26 15:23:40|3646|3645|3645.5|3645|3646|3645|3645.5|3645|189
1627313030000|2021-07-26 15:23:50|3645|3644.5|3645.5|3644.5|3645.5|3644.5|3645|3644.5|1327
1627313040000|2021-07-26 15:24:00|3645|3644|3645|3644|3645|3644|3644.5|3644|1061
1627313060000|2021-07-26 15:24:20|3645.5|3644.5|3646|3645|3646|3645.5|3645|3644.5|1406
1627313070000|2021-07-26 15:24:30||3645.5||3645||3645.5||3645|102
1627313100000|2021-07-26 15:25:00|3646.5|3645.5|3646.5|3646|3646.5|3646|3646.5|3645.5|1462
1627313110000|2021-07-26 15:25:10|3646|3645.5|3645.5|3645|3646|3645.5|3645.5|3645|326
1627313120000|2021-07-26 15:25:20|3645|3644.5|3645|3644|3645|3644.5|3645|3644|348
1627313130000|2021-07-26 15:25:30||3644.5||3644.5||3644.5||3644|200
1627313150000|2021-07-26 15:25:50|3645.5|3645|3646|3645|3646|3645|3645.5|3645|1613
1627313160000|2021-07-26 15:26:00|||||||||7
1627313170000|2021-07-26 15:26:10|3645.5||3645.5||3645.5||3645.5||2105
1627313180000|2021-07-26 15:26:20|3646|3644.5|3646|3645|3646|3645|3644.5|3644|11668
1627313210000|2021-07-26 15:26:50|3646.5|3645.5|3648.5|3647.5|3648.5|3647.5|3646|3645.5|6845
1627313220000|2021-07-26 15:27:00|3648|3647|3647.5|3647|3648|3647|3647.5|3647|655
1627313230000|2021-07-26 15:27:10||3646.5||3647||3647||3646.5|308
1627313240000|2021-07-26 15:27:20|3647|3646.5|3647.5|3646.5|3647.5|3646.5|3646.5|3646|1511
1627313250000|2021-07-26 15:27:30|||||||||50
1627313270000|2021-07-26 15:27:50||3647||3647||3647||3647|0
1627313280000|2021-07-26 15:28:00|3648|3647.5|3647|3646.5|3648.5|3648|3647|3646|2596
1627313290000|2021-07-26 15:28:10||3646||3646||3646||3646|15
1627313310000|2021-07-26 15:28:30|3647.5|3646.5|3648|3647.5|3648.5|3647.5|3647|3646.5|502
1627313320000|2021-07-26 15:28:40|||||||||159
1627313340000|2021-07-26 15:29:00|3647.5|3647|3648|3647|3648|3647|3647.5|3647|1623
1627313350000|2021-07-26 15:29:10|3647.5||3648||3648||3647.5||929
1627313360000|2021-07-26 15:29:20|3647.5|3646.5|3647|3646.5|3648|3647|3647|3646.5|637
1627313370000|2021-07-26 15:29:30|3647.5|3646|3648|3647.5|3648|3647.5|3646.5|3646|1257
1627313380000|2021-07-26 15:29:40|3648.5|3647|3648.5|3647.5|3648.5|3647.5|3648|3647|1649
1627313390000|2021-07-26 15:29:50|3649|3648|3648.5|3648|3649.5|3648.5|3648.5|3648|1564
1627369210000|2021-07-27 07:00:10|3662|3661|3668|3666|3668|3666|3661|3656.5|133458
1627369220000|2021-07-27 07:00:20|3667.5|3665.5|3667.5|3666|3667.5|3666|3666|3663|2949
1627369230000|2021-07-27 07:00:30|3667|3664.5|3667|3665|3667.5|3666|3666|3664|1716
1627369240000|2021-07-27 07:00:40||3665.5||3665.5||3665.5||3665.5|100
1627369250000|2021-07-27 07:00:50|3666.5|3664|3667|3665.5|3667.5|3665.5|3662|3659.5|6589
1627369260000|2021-07-27 07:01:00|3666.5|3665|3664|3662|3667|3665.5|3663.5|3662|1915
1627369270000|2021-07-27 07:01:10|3665|3662.5|3665|3662.5|3665.5|3664|3665|3662|27
1627369280000|2021-07-27 07:01:20|3665.5|3663|3665.5|3663.5|3665.5|3664|3664.5|3662.5|0
1627369290000|2021-07-27 07:01:30|3665|3663|3665|3663.5|3665.5|3664.5|3665|3662.5|45
1627369300000|2021-07-27 07:01:40|3665.5|3664|3666|3664|3667|3665|3665.5|3664|313
1627369310000|2021-07-27 07:01:50|3665.5|3663.5|3664|3662.5|3666|3664|3664|3662.5|393
1627369320000|2021-07-27 07:02:00|3664.5|3663|3663.5|3661.5|3665.5|3664|3662|3660.5|5474
1627369330000|2021-07-27 07:02:10|3663|3662|3663|3661.5|3663|3662|3662|3660.5|1105
1627369340000|2021-07-27 07:02:20|3662.5|3660.5|3662|3660|3663|3661.5|3661|3659.5|2053
1627369350000|2021-07-27 07:02:30|3661.5|3659.5|3659|3658.5|3661.5|3659.5|3658.5|3655|7202
1627369360000|2021-07-27 07:02:40|3658.5|3658|3659|3658|3660.5|3659.5|3658.5|3658|1649
1627369370000|2021-07-27 07:02:50|3658.5|3656.5|3657|3656|3659|3657.5|3657|3656|829
1627369380000|2021-07-27 07:03:00|3656.5|3655|3653|3650.5|3656.5|3655|3652|3650.5|3984
1627369390000|2021-07-27 07:03:10|3652.5|3651|3650|3648.5|3652.5|3651|3649|3648|6131
1627369400000|2021-07-27 07:03:20|3649.5|3649|3648|3647|3650|3649|3648|3647|1571
1627369410000|2021-07-27 07:03:30|3648.5|3646.5|3645.5|3644.5|3648.5|3646.5|3645|3644|2520
1627369420000|2021-07-27 07:03:40|3646|3645.5|3646|3644|3647|3646|3644.5|3643.5|7720
1627369430000|2021-07-27 07:03:50|3646.5|3644.5|3648.5|3647|3649|3647|3646.5|3644.5|4289
1627369440000|2021-07-27 07:04:00|3648|3647.5|3648|3646.5|3648.5|3648|3648|3646.5|4680
1627369450000|2021-07-27 07:04:10|3647.5|3646|3648.5|3646.5|3649|3648|3646.5|3645|2186
1627369460000|2021-07-27 07:04:20|3648|3646|3648|3647|3648.5|3647|3647|3645.5|1406
1627369470000|2021-07-27 07:04:30|3648.5|3647.5|3652.5|3651|3653.5|3651.5|3648.5|3647.5|3416
1627369480000|2021-07-27 07:04:40|3652|3650.5|3650|3648.5|3652|3650.5|3649|3647.5|1579
1627369490000|2021-07-27 07:04:50|3649.5|3648|3650|3648.5|3650|3648.5|3649|3647.5|517
1627369500000|2021-07-27 07:05:00|3649.5|3648|3650|3648.5|3650|3649|3647|3645.5|3914
1627369510000|2021-07-27 07:05:10|3650.5|3649|3644|3643|3651|3650|3644|3642|4230
1627369520000|2021-07-27 07:05:20|3645|3642.5|3644|3642.5|3645|3643|3641.5|3640|4334
1627369530000|2021-07-27 07:05:30|3643.5|3643.5|3644.5|3643.5|3644.5|3643.5|3643|3642|3581
1627369540000|2021-07-27 07:05:40|3645.5|3644|3645.5|3644.5|3647|3645.5|3644.5|3643.5|2837
1627369550000|2021-07-27 07:05:50|3646|3645|3649.5|3648|3650|3648|3645|3644.5|5241
1627369560000|2021-07-27 07:06:00|3649|3647.5|3645|3643.5|3649|3648|3645|3643.5|5414
1627369570000|2021-07-27 07:06:10|3644.5|3643|3645.5|3644.5|3645.5|3644.5|3643.5|3641.5|2850
1627369580000|2021-07-27 07:06:20|3645|3645|3644|3642.5|3646.5|3645|3644|3642.5|1936
1627369590000|2021-07-27 07:06:30|3643.5|3643|3651|3649|3651|3650|3643.5|3641.5|4468
1627369600000|2021-07-27 07:06:40|3650.5|3649.5|3646.5|3645.5|3650.5|3650|3646.5|3645.5|5048
1627369610000|2021-07-27 07:06:50|3647|3646|3646.5|3644.5|3647|3646|3645|3643|1794
1627369620000|2021-07-27 07:07:00|3647|3645|3647.5|3646|3648.5|3646.5|3646.5|3644.5|2755
1627369630000|2021-07-27 07:07:10|3648|3646.5|3649|3647.5|3650|3648.5|3647|3645.5|1957
1627369640000|2021-07-27 07:07:20|3648.5|3647|3649.5|3648.5|3650|3648.5|3647.5|3646|1223
1627369650000|2021-07-27 07:07:30|3648.5|3648|3649|3647.5|3649|3648|3648|3646.5|2074
1627369660000|2021-07-27 07:07:40|3648.5|3648|3652.5|3651.5|3652.5|3651.5|3648.5|3647|1784
1627369670000|2021-07-27 07:07:50|3652|3651|3653|3651.5|3653|3651.5|3650.5|3649.5|2533
1627369680000|2021-07-27 07:08:00|3652.5|3652|3654|3652.5|3654.5|3653|3652|3650.5|1839
1627369690000|2021-07-27 07:08:10|3654.5|3653|3655|3653.5|3655.5|3653.5|3654|3652.5|325
1627369700000|2021-07-27 07:08:20|3654.5|3653|3655|3654|3655|3654|3654|3653|203
1627369710000|2021-07-27 07:08:30|3655.5|3654.5|3655.5|3655|3657|3655.5|3655.5|3654.5|1695
1627369720000|2021-07-27 07:08:40|3656|3654.5|3656.5|3655.5|3657|3655.5|3655.5|3654.5|599
1627369730000|2021-07-27 07:08:50|3657.5|3655|3659|3657.5|3659|3657.5|3657.5|3655|113
1627369740000|2021-07-27 07:09:00|3659.5|3658|3656.5|3655.5|3659.5|3658.5|3656.5|3655.5|2966
1627369750000|2021-07-27 07:09:10|3656|3656|3652|3651|3656|3656|3652|3651|252
1627369760000|2021-07-27 07:09:20|3651.5|3650.5|3651.5|3650|3652|3650.5|3650|3648.5|1900
1627369770000|2021-07-27 07:09:30|3651|3649.5|3649.5|3648.5|3651|3649.5|3649|3647.5|229
1627369780000|2021-07-27 07:09:40|3649|3648|3649.5|3648.5|3649.5|3648.5|3647|3646|13407
1627369790000|2021-07-27 07:09:50|3650|3649|3650.5|3649.5|3653|3651.5|3650|3649|2093
1627369800000|2021-07-27 07:10:00|3651|3650|3650.5|3649.5|3651.5|3650.5|3650.5|3649|255
1627369810000|2021-07-27 07:10:10|3651|3649|3654|3653|3655|3653.5|3650.5|3649|1365
1627369820000|2021-07-27 07:10:20|3654.5|3653.5|3656|3655.5|3657|3655.5|3654.5|3653|536
1627369830000|2021-07-27 07:10:30|3657|3656|3659|3657|3659.5|3657.5|3656.5|3655.5|112
1627369840000|2021-07-27 07:10:40|3658.5|3656.5|3657.5|3656.5|3658.5|3656.5|3657|3655.5|1417
1627369850000|2021-07-27 07:10:50|3657|3656|3657.5|3656|3658.5|3657|3657|3656|276
1627369860000|2021-07-27 07:11:00|3657|3656.5|3655|3653.5|3657|3656.5|3654|3653|2056
1627369870000|2021-07-27 07:11:10|3655.5|3654|3654|3652.5|3655.5|3654|3653|3651.5|213
1627369880000|2021-07-27 07:11:20|3653.5|3652|3656|3654.5|3656|3654.5|3652.5|3651.5|2249
1627369890000|2021-07-27 07:11:30|3655.5|3654|3654|3652|3655.5|3654|3653|3651.5|155
1627369900000|2021-07-27 07:11:40|3653.5|3651.5|3652|3651|3653.5|3652|3652|3651|28
1627369910000|2021-07-27 07:11:50|3652.5|3651.5|3655|3653.5|3655.5|3654.5|3652.5|3651.5|5757
1627369920000|2021-07-27 07:12:00|3654.5|3653|3655|3653.5|3655|3653.5|3654|3653|142
1627369930000|2021-07-27 07:12:10|3654.5|3653|3655|3653.5|3655|3653.5|3654|3653|0
1627369940000|2021-07-27 07:12:20|3655.5|3654|3653|3652|3656.5|3655.5|3653|3652|1305
1627369950000|2021-07-27 07:12:30|3652.5|3651.5|3652|3651|3653.5|3652|3651.5|3651|719
1627369960000|2021-07-27 07:12:40|3652.5|3650.5|3654|3653|3654.5|3653.5|3652|3650.5|1843
1627369970000|2021-07-27 07:12:50|3654.5|3652.5|3654.5|3653.5|3654.5|3653.5|3654.5|3652|600
1627369980000|2021-07-27 07:13:00|3654|3652.5|3654|3652|3655|3654|3653|3651.5|683
1627369990000|2021-07-27 07:13:10||3652.5||3653||3653||3652|577
1627370000000|2021-07-27 07:13:20|3654.5|3652.5|3654|3652.5|3654.5|3652.5|3653.5|3652|0
1627370010000|2021-07-27 07:13:30|3653.5|3653|3653|3651|3654|3653|3652.5|3650.5|576
1627370020000|2021-07-27 07:13:40|3652.5|3651.5|3653|3651.5|3653|3652|3652.5|3651|290
1627370030000|2021-07-27 07:13:50|3652.5|3652|3651.5|3650.5|3652.5|3652|3651.5|3650|606
1627370040000|2021-07-27 07:14:00|3651|3650|3649|3648|3651|3650|3649|3647|2155
1627370050000|2021-07-27 07:14:10|3649.5|3647.5|3648.5|3647.5|3649.5|3648|3648.5|3647.5|252
1627370060000|2021-07-27 07:14:20|3648|3647|3645|3644.5|3648|3647.5|3645|3644.5|1478
1627370070000|2021-07-27 07:14:30|3644.5|3644|3645|3644.5|3645.5|3644.5|3644.5|3643.5|770
1627370080000|2021-07-27 07:14:40|3645.5|3644|3646.5|3645|3647|3646|3645|3643.5|3708
1627370090000|2021-07-27 07:14:50|3646|3644.5|3647.5|3646.5|3647.5|3646.5|3643.5|3642.5|1833
1627370100000|2021-07-27 07:15:00|3648.5|3647|3649.5|3648.5|3650|3649|3647.5|3646|3146
1627370110000|2021-07-27 07:15:10|3649|3648|3651|3650.5|3651.5|3650.5|3649|3648|4406
1627370120000|2021-07-27 07:15:20|3651.5|3651|3654.5|3653.5|3655|3654|3651.5|3650.5|3676
1627370130000|2021-07-27 07:15:30|3655.5|3653|3654|3653.5|3655.5|3653.5|3654|3652.5|1364
1627370140000|2021-07-27 07:15:40|3654.5|3652.5|3653.5|3652.5|3654.5|3653.5|3653|3652.5|47
1627370150000|2021-07-27 07:15:50|3653|3652|3654|3652.5|3655.5|3654|3653|3652|2646
1627370160000|2021-07-27 07:16:00|3653.5|3653|3653|3651.5|3654|3653|3652|3650.5|5879
1627370170000|2021-07-27 07:16:10|3652.5|3652|3651.5|3651|3653|3652|3651.5|3650|610
1627370180000|2021-07-27 07:16:20|3652|3651.5|3652.5|3651.5|3652.5|3651.5|3652|3651|300
1627370190000|2021-07-27 07:16:30|3653|3652|3654|3652.5|3654|3652.5|3653|3652|888
1627370200000|2021-07-27 07:16:40|3653.5|3652|3651.5|3650.5|3653.5|3652|3651|3650|285
1627370210000|2021-07-27 07:16:50|3651|3650|3651|3649.5|3651.5|3650.5|3650|3649.5|806
1627370220000|2021-07-27 07:17:00|3651.5|3650|3649.5|3648.5|3651.5|3650.5|3649.5|3648.5|1012
1627370230000|2021-07-27 07:17:10|3649|3648|3649|3647.5|3650|3649|3649|3647.5|658
1627370240000|2021-07-27 07:17:20|3649.5|3648|3647.5|3646.5|3649.5|3648.5|3647.5|3646|420
1627370250000|2021-07-27 07:17:30|3648|3647|3649.5|3648.5|3650|3649|3647.5|3647|1301
1627370260000|2021-07-27 07:17:40|3649|3648|3647.5|3646.5|3649|3648|3647|3645.5|602
1627370270000|2021-07-27 07:17:50|3647|3646|3647|3646|3647|3646.5|3646.5|3645|474
1627370280000|2021-07-27 07:18:00|3646.5|3646.5|3646|3645.5|3648|3647|3645.5|3644|1231
1627370290000|2021-07-27 07:18:10|3645.5|3645|3642.5|3642|3645.5|3645.5|3642.5|3642|1075
1627370300000|2021-07-27 07:18:20|3643|3642.5|3645|3643.5|3645|3644|3643|3642|1190
1627370310000|2021-07-27 07:18:30|3644.5|3643|3643.5|3643|3644.5|3643|3643|3642|493
1627370320000|2021-07-27 07:18:40|3642.5|3642.5|3642|3641|3643|3642.5|3641|3640.5|2647
1627370330000|2021-07-27 07:18:50|3641.5|3640.5|3642.5|3641.5|3642.5|3641.5|3641|3640|725
1627370340000|2021-07-27 07:19:00|3642|3640|3643|3641.5|3643|3642|3641.5|3640|2543
1627370350000|2021-07-27 07:19:10|3642.5|3641|3639|3638.5|3642.5|3641.5|3639|3638|2721
1627370360000|2021-07-27 07:19:20|3638.5|3638|3638.5|3638|3639.5|3638|3637.5|3636.5|2536
1627370370000|2021-07-27 07:19:30|3639|3638.5|3640|3638.5|3640.5|3640|3639|3638.5|2485
1627370380000|2021-07-27 07:19:40|3640.5|3639|3640.5|3639|3640.5|3639.5|3640.5|3638.5|477
1627370390000|2021-07-27 07:19:50|3641|3639.5|3640.5|3640|3642|3641|3640.5|3639.5|267
1627370400000|2021-07-27 07:20:00|3640|3639.5|3640|3638.5|3641.5|3640.5|3639.5|3638.5|1423
1627370410000|2021-07-27 07:20:10|3639.5|3639|3641.5|3640.5|3641.5|3641|3639|3638|379
1627370420000|2021-07-27 07:20:20|3641|3640|3640|3639|3641.5|3640.5|3640|3639|164
1627370430000|2021-07-27 07:20:30|3639.5|3638.5|3639|3638|3640|3639|3638.5|3637|762
1627370440000|2021-07-27 07:20:40|3638.5|3637.5|3639|3637.5|3639|3638|3638|3637|28
1627370450000|2021-07-27 07:20:50|3638.5|3638|3642|3640.5|3642|3640.5|3638.5|3637.5|1240
1627370460000|2021-07-27 07:21:00|3641.5|3640|3639|3637.5|3641.5|3640.5|3638|3637|1068
1627370470000|2021-07-27 07:21:10|3638.5|3637|3638|3636.5|3639|3637.5|3637|3636.5|658
1627370480000|2021-07-27 07:21:20|3638.5|3637|3638.5|3637.5|3638.5|3637.5|3637.5|3636.5|3334
1627370490000|2021-07-27 07:21:30|3638|3637|3636|3635.5|3638|3637|3636|3634.5|1201
1627370500000|2021-07-27 07:21:40|3635.5|3635|3636|3635|3636|3635.5|3635.5|3635|467
1627370510000|2021-07-27 07:21:50|3635.5|3634.5|3634.5|3633.5|3635.5|3635|3634|3632.5|1461
1627370520000|2021-07-27 07:22:00|3634|3633|3633.5|3633|3634.5|3633.5|3632.5|3630.5|1767
1627370530000|2021-07-27 07:22:10|3634|3632|3634.5|3633|3634.5|3633.5|3633|3632|1592
1627370540000|2021-07-27 07:22:20|3634|3632.5|3636.5|3635.5|3637|3636|3633.5|3632.5|4716
1627370550000|2021-07-27 07:22:30|3637|3636|3636|3635|3638.5|3637|3636|3634.5|3611
1627370560000|2021-07-27 07:22:40|3635|3634.5|3634.5|3633.5|3635|3634.5|3633|3632|1483
1627370570000|2021-07-27 07:22:50|3635|3634|3641.5|3640.5|3641.5|3640.5|3635|3634|2046
1627370580000|2021-07-27 07:23:00|3641|3640|3640|3639|3641|3640|3639.5|3638.5|514
1627370590000|2021-07-27 07:23:10|3640.5|3639.5|3640.5|3639.5|3641.5|3640|3640|3639|52
1627370600000|2021-07-27 07:23:20|3640|3639|3639.5|3638.5|3640|3639.5|3638.5|3638|875
1627370610000|2021-07-27 07:23:30|3638.5|3638|3639|3638|3639|3638.5|3638.5|3638|179
1627370620000|2021-07-27 07:23:40|3639.5|3638.5|3640.5|3639.5|3640.5|3639.5|3638|3637.5|1002
1627370630000|2021-07-27 07:23:50|3640|3639|3639.5|3638.5|3640.5|3639.5|3639|3637.5|882
1627370640000|2021-07-27 07:24:00|3639|3637.5|3639|3637.5|3639.5|3638.5|3638.5|3637.5|284
1627370650000|2021-07-27 07:24:10|3639.5|3638|3640.5|3639|3640.5|3639|3638.5|3637.5|495
1627370660000|2021-07-27 07:24:20|3640|3638.5|3637|3636|3640|3638.5|3637|3635.5|1798
1627370670000|2021-07-27 07:24:30|3637.5|3636.5|3637|3635.5|3637.5|3636.5|3636.5|3635.5|750
1627370680000|2021-07-27 07:24:40|3636.5|3635|3637.5|3636|3637.5|3636.5|3636|3635|1466
1627370690000|2021-07-27 07:24:50|3637|3636.5|3637.5|3636|3637.5|3636.5|3636.5|3636|0
1627370700000|2021-07-27 07:25:00|3637|3635.5|3641|3640|3641|3640|3636.5|3635.5|3253
1627370710000|2021-07-27 07:25:10|3640.5|3639.5|3643.5|3642|3645|3643|3638.5|3638|2590
1627370720000|2021-07-27 07:25:20|3644|3642.5|3644|3643|3644|3643.5|3643|3642.5|1805
1627370730000|2021-07-27 07:25:30|3643.5|3642.5|3643|3642|3644|3643|3643|3642|2789
1627370740000|2021-07-27 07:25:40|3642|3641.5|3643|3642|3643.5|3642|3642|3641|3164
1627370750000|2021-07-27 07:25:50|3642.5|3641.5|3643|3641.5|3643|3642.5|3642|3641|1102
1627370760000|2021-07-27 07:26:00|3642.5|3642|3642|3641|3642.5|3642|3641.5|3640.5|4961
1627370770000|2021-07-27 07:26:10|3642.5|3641.5|3643|3642|3643|3642.5|3641.5|3641|5706
1627370780000|2021-07-27 07:26:20|3642.5|3641.5|3643|3642|3643|3642|3642.5|3641.5|221
1627370790000|2021-07-27 07:26:30|3642.5|3641.5|3643.5|3642.5|3644|3643|3641.5|3640.5|3601
1627370800000|2021-07-27 07:26:40||3642||3642.5||3642.5||3642|307
1627370810000|2021-07-27 07:26:50|3642.5|3643|3640|3638.5|3643|3643|3640|3638.5|1105
1627370820000|2021-07-27 07:27:00|3642.5|3639|3642.5|3641.5|3643.5|3642.5|3642|3639|6222
1627370830000|2021-07-27 07:27:10|3642|3641|3642|3641|3642.5|3641.5|3641|3640.5|4796
1627370840000|2021-07-27 07:27:20|3641.5|3640.5|3642|3641|3642|3641|3641|3640|1400
1627370850000|2021-07-27 07:27:30|3641.5|3640.5|3642.5|3641.5|3642.5|3641.5|3641.5|3640.5|1713
1627370860000|2021-07-27 07:27:40|3643|3641|3645.5|3645|3646|3645|3643|3641|742
1627370870000|2021-07-27 07:27:50|3646|3645.5|3645.5|3644.5|3646|3645.5|3645.5|3644|310
1627370880000|2021-07-27 07:28:00|3645|3644|3644|3643.5|3645|3644|3644|3643|1051
1627370890000|2021-07-27 07:28:10|3644.5|3643|3644|3643|3645|3644|3644|3642.5|750
1627370900000|2021-07-27 07:28:20|3643.5|3642.5|3642|3641.5|3644|3643|3642|3641|676
1627370910000|2021-07-27 07:28:30|3641.5|3641|3641.5|3640|3641.5|3641.5|3641.5|3640|284
1627370920000|2021-07-27 07:28:40|3641|3640.5|3640|3638.5|3641|3640.5|3640|3638.5|100
1627370930000|2021-07-27 07:28:50|3640.5|3639|3640.5|3639.5|3640.5|3639.5|3640.5|3638.5|1565
1627370940000|2021-07-27 07:29:00|3640|3639|3640.5|3639|3640.5|3639|3639|3638|498
1627370950000|2021-07-27 07:29:10|3641|3639.5|3641.5|3640.5|3641.5|3640.5|3641|3639|297
1627370960000|2021-07-27 07:29:20|3641|3640|3641|3640|3641.5|3640.5|3640.5|3639|2425
1627370970000|2021-07-27 07:29:30|3639.5|3639.5|3638|3636.5|3639.5|3639.5|3638|3636|327
1627370980000|2021-07-27 07:29:40|3637|3636|3636|3635|3637|3637|3636|3635|93
1627370990000|2021-07-27 07:29:50|3636.5|3635.5|3638|3636.5|3638|3636.5|3636.5|3635|1242
1627371000000|2021-07-27 07:30:00|3637.5|3637|3638|3637|3638|3637.5|3637|3636|5499
1627371010000|2021-07-27 07:30:10|3637.5|3636.5|3638.5|3637.5|3638.5|3637.5|3637|3636.5|1948
1627371020000|2021-07-27 07:30:20|3638|3637|3638.5|3637.5|3638.5|3637.5|3638|3637|1007
1627371030000|2021-07-27 07:30:30|3639|3637|3639.5|3638.5|3639.5|3639|3638.5|3637|1508
1627371040000|2021-07-27 07:30:40|3638.5|3638|3638.5|3637|3639.5|3638.5|3638.5|3637|312
1627371050000|2021-07-27 07:30:50|3638|3637.5|3637.5|3637|3638.5|3637.5|3636.5|3635.5|2845
1627371060000|2021-07-27 07:31:00|3638|3636.5|3638|3637|3638.5|3637.5|3638|3636.5|1146
1627371070000|2021-07-27 07:31:10|3637|3636|3636|3635|3637|3636.5|3636|3635|2452
1627371080000|2021-07-27 07:31:20|3635.5|3634.5|3633|3632|3635.5|3635|3633|3631.5|1183
1627371090000|2021-07-27 07:31:30|3633.5|3631.5|3636|3634.5|3636|3635|3633.5|3631.5|3290
1627371100000|2021-07-27 07:31:40|3635.5|3635|3637|3636|3637|3636|3635.5|3634.5|1968
1627371110000|2021-07-27 07:31:50|3636.5|3635.5|3637|3636|3637|3636|3636.5|3635.5|781
1627371120000|2021-07-27 07:32:00|3637.5|3636.5|3639.5|3638.5|3639.5|3639|3637.5|3636.5|956
1627371130000|2021-07-27 07:32:10|3640|3638|3642.5|3641.5|3642.5|3641.5|3639|3638|3376
1627371140000|2021-07-27 07:32:20|3643|3642|3641.5|3641|3643|3642|3641.5|3641|1947
1627371150000|2021-07-27 07:32:30|3641|3640.5|3641.5|3640|3641.5|3640.5|3640.5|3640|1342
1627371160000|2021-07-27 07:32:40||3640.5||3640.5||3640.5||3640|11
1627371170000|2021-07-27 07:32:50|3641|3640|3640|3639|3641|3640|3639|3638.5|480
1627371180000|2021-07-27 07:33:00|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|3638.5|3637|195
1627371190000|2021-07-27 07:33:10|3639|3638|3639.5|3638|3639.5|3638.5|3638.5|3636.5|796
1627371200000|2021-07-27 07:33:20|3639|3638.5|3638.5|3637.5|3639|3638.5|3638|3636.5|657
1627371210000|2021-07-27 07:33:30|3639|3638|3640|3639|3640|3639|3639|3638|1115
1627371220000|2021-07-27 07:33:40|3640.5|3639.5|3641|3640|3641|3640|3640.5|3639|412
1627371230000|2021-07-27 07:33:50|3640.5|3639.5|3640|3639|3640.5|3640|3640|3639|565
1627371240000|2021-07-27 07:34:00|3640.5|3638.5|3639.5|3638.5|3641.5|3640|3639.5|3638|2880
1627371250000|2021-07-27 07:34:10|3639|3638|3640.5|3639.5|3640.5|3639.5|3639|3638|467
1627371260000|2021-07-27 07:34:20|3641|3640|3641|3639.5|3641|3640.5|3641|3639.5|476
1627371270000|2021-07-27 07:34:30|3640.5|3640|3640|3639.5|3641|3640|3640|3639.5|600
1627371280000|2021-07-27 07:34:40|3640.5|3640|3641|3640|3641|3640.5|3640.5|3640|138
1627371290000|2021-07-27 07:34:50|3641.5|3640.5|3641.5|3640.5|3641.5|3641|3641.5|3640|545
1627371300000|2021-07-27 07:35:00|3641|3640|3642.5|3641|3642.5|3641.5|3640|3639.5|1350
1627371310000|2021-07-27 07:35:10|3642|3640.5|3641.5|3641|3642|3641|3641.5|3640.5|52
1627371320000|2021-07-27 07:35:20|3642|3640.5|3641.5|3641|3642|3641|3641.5|3640.5|83
1627371330000|2021-07-27 07:35:30|3641|3640.5|3641.5|3640.5|3641.5|3641|3640.5|3639.5|457
1627371340000|2021-07-27 07:35:40|3641|3640|3641|3640|3641|3640.5|3640.5|3639.5|216
1627371350000|2021-07-27 07:35:50|3640.5|3639.5|3641|3640|3641.5|3640.5|3640|3639|1354
1627371360000|2021-07-27 07:36:00|3640.5|3639.5|3639.5|3639|3640.5|3640|3639.5|3639|1010
1627371370000|2021-07-27 07:36:10|3639|3638.5|3639|3637.5|3639|3639|3638.5|3637.5|596
1627371380000|2021-07-27 07:36:20|3638.5|3638|3638.5|3637.5|3638.5|3638|3637|3636.5|377
1627371390000|2021-07-27 07:36:30|3639|3638.5|3640.5|3639.5|3640.5|3639.5|3639|3638.5|986
1627371400000|2021-07-27 07:36:40|3640|3639|3640.5|3640|3641|3640|3640|3638.5|882
1627371410000|2021-07-27 07:36:50|3640|3639.5|3640|3639|3640.5|3640|3640|3639|313
1627371420000|2021-07-27 07:37:00|3639.5|3638.5|3639|3637.5|3639.5|3639|3638.5|3637.5|221
1627371430000|2021-07-27 07:37:10|3638.5|3638|3638.5|3637.5|3639.5|3639|3638|3637.5|3392
1627371440000|2021-07-27 07:37:20|3638|3637|3638.5|3637|3638.5|3638|3638|3637|476
1627371450000|2021-07-27 07:37:30|3638|3637.5|3638.5|3638|3638.5|3638|3637.5|3637|637
1627371460000|2021-07-27 07:37:40|3639|3638.5|3640|3639.5|3640|3639.5|3638|3637.5|7223
1627371470000|2021-07-27 07:37:50|3639.5|3639|3639.5|3639|3640.5|3640|3639.5|3638.5|4971
1627371480000|2021-07-27 07:38:00|3639|3638|3638.5|3637|3639.5|3639|3638|3637|1078
1627371490000|2021-07-27 07:38:10|3638|3636.5|3636|3635|3638|3637|3636|3635|691
1627371500000|2021-07-27 07:38:20|3635.5|3634.5|3635.5|3634.5|3635.5|3635|3635|3634|503
1627371510000|2021-07-27 07:38:30|3635|3634|3633.5|3632.5|3635|3634|3633.5|3632.5|84
1627371520000|2021-07-27 07:38:40|3634|3632|3634|3633.5|3634|3633.5|3634|3632|47
1627371530000|2021-07-27 07:38:50|3634.5|3634|3636.5|3635.5|3636.5|3635.5|3633|3632|1258
1627371540000|2021-07-27 07:39:00|3636|3635|3636|3634.5|3636|3635|3635.5|3634|449
1627371550000|2021-07-27 07:39:10|3636.5|3635|3635.5|3634|3637|3635.5|3634.5|3633.5|4609
1627371560000|2021-07-27 07:39:20|3636|3634.5|3638.5|3638|3639|3638|3635|3634.5|5473
1627371570000|2021-07-27 07:39:30|3638|3637.5|3637.5|3636|3638|3638|3637|3636|1988
1627371580000|2021-07-27 07:39:40|3638|3636.5|3637|3636|3638|3637|3637|3636|231
1627371590000|2021-07-27 07:39:50|3637.5|3636.5|3638.5|3637.5|3638.5|3637.5|3637|3636.5|207
1627371600000|2021-07-27 07:40:00|3639|3638|3637|3636|3639.5|3638.5|3636.5|3635.5|1624
1627371610000|2021-07-27 07:40:10|3636.5|3635.5|3633.5|3632.5|3636.5|3635.5|3633|3632.5|915
1627371620000|2021-07-27 07:40:20|3633|3632|3632|3631|3633|3632|3631|3630.5|3839
1627371630000|2021-07-27 07:40:30|3632.5|3631.5|3632.5|3632|3632.5|3632|3632|3631|485
1627371640000|2021-07-27 07:40:40|3633|3632.5|3634|3633|3635|3634.5|3633|3632|1977
1627371650000|2021-07-27 07:40:50|3633.5|3632.5|3633|3632|3635|3634.5|3633|3632|1725
1627371660000|2021-07-27 07:41:00|3633.5|3631.5|3633.5|3632.5|3633.5|3633|3633.5|3631.5|140
1627371670000|2021-07-27 07:41:10|3634|3633|3636.5|3635|3637|3635|3634|3633|39
1627371680000|2021-07-27 07:41:20|3636|3635.5|3636|3635|3636.5|3635.5|3636|3635|0
1627371690000|2021-07-27 07:41:30|3636.5|3635.5|3636|3635|3637|3636|3636|3635|496
1627371700000|2021-07-27 07:41:40|3635.5|3634.5|3635.5|3634.5|3636|3635|3635|3634|13
1627371710000|2021-07-27 07:41:50|3636||3635||3636||3635||502
1627371720000|2021-07-27 07:42:00|3635.5|3634|3635|3634|3635.5|3634|3635|3634|3
1627371730000|2021-07-27 07:42:10|3635.5|3634.5|3636|3635|3636|3635.5|3635.5|3634.5|825
1627371740000|2021-07-27 07:42:20|3635.5|3634.5|3635|3634|3635.5|3635|3634.5|3633.5|235
1627371750000|2021-07-27 07:42:30|3634.5|3633.5|3632.5|3631.5|3634.5|3633.5|3632.5|3631.5|2266
1627371760000|2021-07-27 07:42:40|3632|3631|3632.5|3632|3632.5|3632|3632|3631|139
1627371770000|2021-07-27 07:42:50|3633|3632.5|3634|3633|3634|3633.5|3633|3632.5|250
1627371780000|2021-07-27 07:43:00|3634.5|3633.5|3635.5|3634|3635.5|3634.5|3634.5|3633|914
1627371790000|2021-07-27 07:43:10|3635|3633.5|3634.5|3633.5|3635|3633.5|3634.5|3633.5|0
1627371800000|2021-07-27 07:43:20|3634|3633|3635.5|3634|3636|3635|3634|3633|662
1627371810000|2021-07-27 07:43:30|3635|3634.5|3634.5|3633.5|3635.5|3634.5|3634.5|3633.5|0
1627371820000|2021-07-27 07:43:40|3634|3634|3634.5|3633.5|3635|3634|3633.5|3632.5|471
1627371830000|2021-07-27 07:43:50|3634|3633|3634.5|3633.5|3634.5|3633.5|3633.5|3632.5|191
1627371840000|2021-07-27 07:44:00|3635||3634.5||3635||3634.5||142
1627371860000|2021-07-27 07:44:20|3635|3634|3634|3633|3635|3634|3633.5|3632.5|1277
1627371870000|2021-07-27 07:44:30|3633.5|3632.5|3631.5|3630.5|3633.5|3633|3631.5|3630.5|785
1627371880000|2021-07-27 07:44:40|3631|3630|3632|3631|3632|3631|3631|3630|1273
1627371890000|2021-07-27 07:44:50|3631.5|3630.5|3631|3630.5|3631.5|3631|3631|3630|520
1627371900000|2021-07-27 07:45:00|3630.5|3630|3630.5|3629.5|3631|3630.5|3629|3628.5|7570
1627371910000|2021-07-27 07:45:10|3630|3630|3631.5|3630|3631.5|3630.5|3630|3630|474
1627371920000|2021-07-27 07:45:20|3632|3630.5|3632|3631|3632|3631|3632|3630.5|0
1627371930000|2021-07-27 07:45:30|3631.5|3631.5|3630|3629.5|3632|3631.5|3630|3629|4878
1627371940000|2021-07-27 07:45:40|3630.5|3629|3629.5|3629|3630.5|3629|3629.5|3629|259
1627371950000|2021-07-27 07:45:50|3629|3628.5|3629|3628|3629|3628.5|3628.5|3628|870
1627371960000|2021-07-27 07:46:00|3629.5|3629|3631|3630|3631|3630|3629.5|3629|581
1627371970000|2021-07-27 07:46:10|3631.5|3630.5|3632.5|3631.5|3632.5|3631.5|3631.5|3630.5|522
1627371980000|2021-07-27 07:46:20|3633|3632|3633.5|3632|3633.5|3632|3633|3632|10
1627371990000|2021-07-27 07:46:30|3633|3632.5|3632.5|3631.5|3633.5|3632.5|3632|3631.5|147
1627372000000|2021-07-27 07:46:40|3632|3631|3628.5|3627.5|3632|3631.5|3628|3627.5|8236
1627372010000|2021-07-27 07:46:50|3628|3627|3627.5|3626.5|3628|3627|3627|3626.5|371
1627372020000|2021-07-27 07:47:00|3628|3627|3630|3629|3630.5|3629.5|3628|3627|852
1627372030000|2021-07-27 07:47:10|3630.5|3629.5|3629.5|3629|3630.5|3629.5|3629|3628.5|258
1627372040000|2021-07-27 07:47:20|3629|3628.5|3628.5|3627|3629|3628.5|3627|3626.5|335
1627372050000|2021-07-27 07:47:30|3629|3627.5|3630|3629|3630|3629|3629|3627.5|100
1627372060000|2021-07-27 07:47:40|3629.5|3628.5|3628.5|3627.5|3629.5|3628.5|3628|3627|448
1627372070000|2021-07-27 07:47:50|3629|3627|3629|3627.5|3629|3628|3628.5|3627|274
1627372080000|2021-07-27 07:48:00|3629.5|3628|3630|3629|3630|3629|3628|3627|1234
1627372090000|2021-07-27 07:48:10|3630.5|3629.5|3630.5|3629.5|3630.5|3629.5|3630.5|3629|258
1627372100000|2021-07-27 07:48:20|3631|3630|3633|3631.5|3633|3631.5|3631|3630|353
1627372110000|2021-07-27 07:48:30|3633.5|3632|3633|3632|3634|3633|3633|3632|632
1627372120000|2021-07-27 07:48:40|3632.5|3631.5|3634.5|3633.5|3634.5|3633.5|3632.5|3631.5|1125
1627372130000|2021-07-27 07:48:50|3634|3633|3634|3632.5|3634|3633|3633|3632|200
1627372140000|2021-07-27 07:49:00|3633.5|3633|3634|3632.5|3634|3633.5|3633.5|3632.5|138
1627372150000|2021-07-27 07:49:10|3633.5|3632|3632|3631|3633.5|3632.5|3632|3630.5|1147
1627372160000|2021-07-27 07:49:20|3631.5|3630.5|3630.5|3629.5|3631.5|3631|3630.5|3629.5|48
1627372170000|2021-07-27 07:49:30|3630|3629|3630|3629|3630|3629.5|3629.5|3629|100
1627372180000|2021-07-27 07:49:40|3629.5|3628.5|3629|3628|3629.5|3629|3628.5|3628|244
1627372190000|2021-07-27 07:49:50|3628.5|3627.5|3628.5|3627.5|3628.5|3628|3628|3627|301
1627372200000|2021-07-27 07:50:00|3627.5|3627|3626.5|3625.5|3627.5|3627|3626|3625|634
1627372210000|2021-07-27 07:50:10|3626|3625|3626|3625.5|3627.5|3626.5|3626|3625|1317
1627372220000|2021-07-27 07:50:20|3626.5|3625|3626|3625|3627.5|3625.5|3626|3625|1989
1627372230000|2021-07-27 07:50:30|3626.5|3625.5|3626.5|3625.5|3627|3626|3626|3625.5|138
1627372240000|2021-07-27 07:50:40|3626|3625|3626|3625|3626|3625.5|3625|3624.5|963
1627372250000|2021-07-27 07:50:50|3625.5|3624.5|3625|3624|3625.5|3624.5|3625|3623.5|31
1627372260000|2021-07-27 07:51:00|3625.5|3624.5|3625|3624|3625.5|3624.5|3624.5|3624|295
1627372270000|2021-07-27 07:51:10|3625.5|3624.5|3626.5|3625.5|3626.5|3625.5|3624.5|3623.5|1715
1627372280000|2021-07-27 07:51:20||3625||3625.5||3625.5||3625|0
1627372290000|2021-07-27 07:51:30|3626|3625|3628|3627|3628|3627|3626|3625|1509
1627372300000|2021-07-27 07:51:40|3627.5|3626.5|3628|3627|3628|3627|3627.5|3626.5|341
1627372310000|2021-07-27 07:51:50|3627.5|3626.5|3626.5|3625.5|3628|3627|3626.5|3625.5|1577
1627372320000|2021-07-27 07:52:00|3626|3625|3623.5|3622.5|3626|3625|3623|3622|2108
1627372330000|2021-07-27 07:52:10|3624|3623|3624|3622|3624|3623|3624|3622|1104
1627372340000|2021-07-27 07:52:20|3623.5|3622.5|3623.5|3622|3624|3623|3622.5|3622|2444
1627372350000|2021-07-27 07:52:30|3623|3621.5|3623|3621.5|3623.5|3622.5|3622|3621|2861
1627372360000|2021-07-27 07:52:40|3622.5|3621|3622.5|3621.5|3623|3622|3622|3621|1592
1627372370000|2021-07-27 07:52:50|3623|3622|3626|3624.5|3626|3624.5|3622.5|3621.5|5176
1627372380000|2021-07-27 07:53:00|3626.5|3625|3628.5|3627.5|3628.5|3627.5|3626|3625|2538
1627372390000|2021-07-27 07:53:10|3628|3627|3628|3627|3628.5|3628|3627.5|3626.5|4255
1627372400000|2021-07-27 07:53:20|3627.5|3627.5|3629.5|3629|3630|3629|3627.5|3627|4614
1627372410000|2021-07-27 07:53:30|3629|3628.5|3628.5|3628|3629.5|3628.5|3628.5|3627.5|2479
1627372420000|2021-07-27 07:53:40|3629|3628.5|3629|3627.5|3629.5|3628.5|3628|3627|2876
1627372430000|2021-07-27 07:53:50|3628.5|3627|3630.5|3629.5|3630.5|3629.5|3628.5|3627|2157
1627372440000|2021-07-27 07:54:00|3631|3630|3632|3631|3632.5|3632|3631|3630|779
1627372450000|2021-07-27 07:54:10|3631.5|3630.5|3629.5|3629|3631.5|3630.5|3629.5|3628.5|2375
1627372460000|2021-07-27 07:54:20|3629|3628.5|3628.5|3628|3629.5|3629|3627.5|3626|2015
1627372470000|2021-07-27 07:54:30|3629|3628.5|3631|3630|3631|3630|3629|3628.5|632
1627372480000|2021-07-27 07:54:40|3630.5|3629.5|3631|3630|3631|3630|3630|3629.5|306
1627372490000|2021-07-27 07:54:50|3631.5|3630.5|3633|3632|3633|3632|3631.5|3630.5|1170
1627372500000|2021-07-27 07:55:00|3633.5|3631.5|3632.5|3631|3633.5|3632|3631.5|3630.5|895
1627372510000|2021-07-27 07:55:10|3632|3630.5|3632|3631|3632|3631|3631.5|3630.5|595
1627372520000|2021-07-27 07:55:20|3631.5|3630.5|3631|3630|3631.5|3630.5|3631|3629.5|283
1627372530000|2021-07-27 07:55:30|||||||||16
1627372540000|2021-07-27 07:55:40|3630.5|3629.5|3630|3629|3630.5|3630|3629.5|3629|469
1627372550000|2021-07-27 07:55:50|3629.5|3630|3631.5|3630|3631.5|3631|3629.5|3630|210
1627372560000|2021-07-27 07:56:00|3631|3630.5|3630.5|3629|3631|3630.5|3630|3629|258
1627372570000|2021-07-27 07:56:10|3630|3628.5|3628.5|3627|3630|3629|3628|3627|992
1627372580000|2021-07-27 07:56:20|3628|3626.5|3628|3627|3628|3627|3627.5|3626.5|223
1627372590000|2021-07-27 07:56:30|3628.5|3627.5|3629|3628|3629|3628.5|3628.5|3627.5|196
1627372600000|2021-07-27 07:56:40||3627.5||3628||3628.5||3627.5|100
1627372610000|2021-07-27 07:56:50|3629.5|3628.5|3629.5|3628|3629.5|3628.5|3629.5|3628|38
1627372620000|2021-07-27 07:57:00|3630|3628.5|3631|3630|3632|3631|3630|3628.5|1898
1627372630000|2021-07-27 07:57:10|3631.5|3630.5|3632|3630.5|3632|3631|3631|3630.5|0
1627372640000|2021-07-27 07:57:20|3631.5|3631|3631.5|3630.5|3631.5|3631|3631|3630|297
1627372650000|2021-07-27 07:57:30|3632|3631|3633|3632|3633|3632|3632|3631|466
1627372660000|2021-07-27 07:57:40|3633.5|3632.5|3634.5|3633.5|3635.5|3633.5|3633.5|3632.5|568
1627372670000|2021-07-27 07:57:50|3635|3632.5|3634.5|3633.5|3636|3634.5|3634|3632.5|622
1627372680000|2021-07-27 07:58:00|3634|3633|3635|3634|3635|3634.5|3633.5|3632.5|364
1627372690000|2021-07-27 07:58:10|3635.5|3634.5|3636|3635|3636|3635.5|3635.5|3634.5|1860
1627372700000|2021-07-27 07:58:20|3636.5|3635.5|3637|3636|3637|3636|3636.5|3635.5|767
1627372710000|2021-07-27 07:58:30|3636.5|3635.5|3638.5|3637|3639|3637.5|3636.5|3635|1432
1627372720000|2021-07-27 07:58:40|3638|3636.5|3639|3638|3640|3638.5|3637.5|3636.5|2482
1627372730000|2021-07-27 07:58:50|3639.5|3637.5|3641.5|3641|3642|3641|3639|3637.5|2176
1627372740000|2021-07-27 07:59:00|3642|3640.5|3641.5|3641|3642|3641|3641.5|3640|567
1627372750000|2021-07-27 07:59:10|3641|3640.5|3640.5|3640|3641.5|3641|3640.5|3640|563
1627372760000|2021-07-27 07:59:20|3641|3640.5|3642|3641|3642|3641|3641|3640|841
1627372770000|2021-07-27 07:59:30|3641.5|3640.5|3641.5|3640|3641.5|3641|3641|3640|105
1627372780000|2021-07-27 07:59:40|3641|3640.5|3639|3638|3641|3640.5|3639|3638|1495
1627372790000|2021-07-27 07:59:50|3638|3637.5|3639|3637.5|3639|3638.5|3638|3637.5|2303
1627372800000|2021-07-27 08:00:00|3638.5|3637|3638|3637|3639|3637.5|3638|3636.5|634
1627372810000|2021-07-27 08:00:10||3636.5||3636.5||3637||3636.5|652
1627372820000|2021-07-27 08:00:20|3637.5|3637|3635.5|3635|3637.5|3637|3635.5|3634.5|2565
1627372830000|2021-07-27 08:00:30|3635|3634.5|3636|3635|3636|3635|3634.5|3633.5|3152
1627372840000|2021-07-27 08:00:40|3636.5|3635.5|3636.5|3635.5|3636.5|3636|3635|3634.5|2262
1627372850000|2021-07-27 08:00:50||3635||3635||3635.5||3635|0
1627372860000|2021-07-27 08:01:00|3636|3635.5|3637.5|3636.5|3637.5|3636.5|3635.5|3635.5|2426
1627372870000|2021-07-27 08:01:10|3638|3637|3637.5|3636.5|3638|3637|3637|3636.5|530
1627372880000|2021-07-27 08:01:20|3638|3637|3638|3636.5|3638|3637.5|3638|3636.5|0
1627372890000|2021-07-27 08:01:30|3638.5|3637|3639.5|3638|3639.5|3638.5|3638.5|3637|447
1627372900000|2021-07-27 08:01:40|3639|3638.5|3637.5|3636.5|3639|3638.5|3637.5|3636.5|1290
1627372910000|2021-07-27 08:01:50|3637|3637|3638|3637|3638|3637|3637|3636|3633
1627372920000|2021-07-27 08:02:00|3638.5|3637.5|3640|3639.5|3640.5|3639.5|3638.5|3637.5|2638
1627372930000|2021-07-27 08:02:10|3639.5|3639|3640|3639|3640|3639.5|3639.5|3639|1409
1627372940000|2021-07-27 08:02:20|3640.5|3639.5|3641|3640|3641.5|3640|3640.5|3639.5|435
1627372950000|2021-07-27 08:02:30|3640.5||3640.5||3641||3640.5||33
1627372960000|2021-07-27 08:02:40|3641|3639|3642|3641.5|3642|3641.5|3640|3639|3131
1627372970000|2021-07-27 08:02:50||3641||3641||3641||3640.5|603
1627372980000|2021-07-27 08:03:00|3642.5|3641.5|3642.5|3641.5|3643.5|3642|3642.5|3641|1257
1627372990000|2021-07-27 08:03:10|3643|3642|3643|3642.5|3643|3642.5|3643|3642|680
1627373000000|2021-07-27 08:03:20|3642.5|3642|3642.5|3641.5|3642.5|3642|3641.5|3641|1502
1627373010000|2021-07-27 08:03:30|3642|3641|3642|3641.5|3642.5|3641.5|3641.5|3640.5|1162
1627373020000|2021-07-27 08:03:40|3642.5|3642|3642.5|3642|3642.5|3642|3642.5|3642|0
1627373030000|2021-07-27 08:03:50|3643|3642.5|3644|3642.5|3644|3642.5|3643|3642.5|1
1627373040000|2021-07-27 08:04:00|3643.5|3643|3643.5|3643|3644|3643|3643.5|3643|0
1627373050000|2021-07-27 08:04:10|3644|3643.5|3645|3644|3645|3644|3644|3643.5|440
1627373060000|2021-07-27 08:04:20|3645.5|3644.5|3646|3645|3646|3645|3645.5|3644.5|533
1627373070000|2021-07-27 08:04:30|3646.5|3645.5|3647.5|3646.5|3647.5|3646.5|3646.5|3645.5|338
1627373080000|2021-07-27 08:04:40|3647|3646|3647.5|3646.5|3648.5|3647.5|3646|3645.5|1361
1627373100000|2021-07-27 08:05:00|3648|3647|3648.5|3647.5|3648.5|3647.5|3647.5|3647|373
1627373110000|2021-07-27 08:05:10|3649|3648|3649.5|3648.5|3649.5|3648.5|3649|3648|265
1627373120000|2021-07-27 08:05:20|3650|3649|3650|3649.5|3650|3649.5|3649.5|3649|585
1627373130000|2021-07-27 08:05:30|3650.5|3650|3650|3649.5|3651|3650|3648.5|3647.5|2680
1627373140000|2021-07-27 08:05:40|3650.5|3649|3649|3648|3650.5|3649|3649|3648|1107
1627373150000|2021-07-27 08:05:50|3648.5|3648.5|3648|3646.5|3649|3648.5|3647.5|3646|2361
1627373160000|2021-07-27 08:06:00|3648.5|3647|3649.5|3648.5|3649.5|3648.5|3648.5|3647|1014
1627373170000|2021-07-27 08:06:10|3649|3647.5|3649.5|3648.5|3649.5|3649|3648.5|3647|2695
1627373180000|2021-07-27 08:06:20|3650|3649|3649.5|3648.5|3650|3649.5|3649.5|3648.5|348
1627373190000|2021-07-27 08:06:30|3650|3649|3649.5|3648.5|3650.5|3649.5|3649.5|3648.5|474
1627373200000|2021-07-27 08:06:40|3650|3649.5|3650.5|3649.5|3650.5|3649.5|3650|3649|263
1627373210000|2021-07-27 08:06:50|3651|3650|3654|3652.5|3654|3653.5|3650.5|3650|876
1627373220000|2021-07-27 08:07:00|3654.5|3653|3654.5|3653.5|3655|3654|3654|3653|608
1627373230000|2021-07-27 08:07:10|3655|3652.5|3658|3657|3658|3657|3654|3652.5|7152
1627373240000|2021-07-27 08:07:20|3657.5|3656.5|3655.5|3655|3657.5|3657|3655.5|3654.5|2071
1627373250000|2021-07-27 08:07:30|3655|3654|3653.5|3652.5|3655|3654.5|3653.5|3652.5|1870
1627373260000|2021-07-27 08:07:40|3654|3653|3654|3653.5|3654|3653.5|3653|3652.5|1108
1627373270000|2021-07-27 08:07:50|3654.5|3654|3652.5|3652|3654.5|3654|3652.5|3651.5|1043
1627373280000|2021-07-27 08:08:00|3653|3651.5|3654.5|3653.5|3654.5|3653.5|3653|3651|1315
1627373290000|2021-07-27 08:08:10|3655|3653|3655|3654|3655|3654.5|3655|3653|50
1627373300000|2021-07-27 08:08:20|3655.5|3653.5|3655|3654.5|3655.5|3655|3655|3653|128
1627373310000|2021-07-27 08:08:30|3654.5|3653.5|3652|3651|3654.5|3653.5|3651.5|3650.5|3060
1627373320000|2021-07-27 08:08:40|3652.5|3651.5|3651.5|3650|3652.5|3651.5|3651|3649.5|3051
1627373330000|2021-07-27 08:08:50|3652|3650.5|3652.5|3651.5|3652.5|3652|3651|3650|1307
1627373340000|2021-07-27 08:09:00|3652|3651|3651.5|3650.5|3652|3651.5|3651.5|3650|475
1627373350000|2021-07-27 08:09:10|3652|3651|3654|3653|3654|3653|3652|3651|4172
1627373360000|2021-07-27 08:09:20|3654.5|3653.5|3654|3653|3654.5|3653.5|3652.5|3651.5|1112
1627373370000|2021-07-27 08:09:30|3654.5|3654|3654|3653|3655|3654|3654|3653|400
1627373380000|2021-07-27 08:09:40|3653.5|3652.5|3653|3652.5|3654.5|3653.5|3653|3652.5|560
1627373390000|2021-07-27 08:09:50|3653.5|3653|3653.5|3652.5|3653.5|3653|3653.5|3652.5|0
1627373400000|2021-07-27 08:10:00|3653|3652|3653|3651.5|3653.5|3653|3652.5|3651.5|2309
1627373410000|2021-07-27 08:10:10|3653.5|3652|3651|3650.5|3653.5|3652.5|3651|3650|1620
1627373420000|2021-07-27 08:10:20|3651.5|3651|3651|3650.5|3652|3651|3651|3650|1001
1627373430000|2021-07-27 08:10:30|3651.5|3650|3651.5|3650.5|3651.5|3650.5|3651|3650|576
1627373440000|2021-07-27 08:10:40|3652|3651|3651.5|3650.5|3652|3651|3651|3650|1686
1627373450000|2021-07-27 08:10:50|3651|3650|3650.5|3649.5|3651|3650|3650|3649|640
1627373460000|2021-07-27 08:11:00|3650|3649|3649|3648|3650.5|3649.5|3648.5|3648|847
1627373470000|2021-07-27 08:11:10|3649.5|3648.5|3649.5|3648|3650|3649.5|3648.5|3648|1015
1627373480000|2021-07-27 08:11:20|3649|3647.5|3648.5|3647.5|3649|3647.5|3648|3646.5|387
1627373490000|2021-07-27 08:11:30|3649|3648|3648.5|3647.5|3649|3648.5|3648.5|3647.5|196
1627373500000|2021-07-27 08:11:40|3649|3648|3651|3650|3651|3650|3648.5|3647.5|2392
1627373510000|2021-07-27 08:11:50|3650.5|3649.5|3649.5|3648.5|3650.5|3650.5|3649.5|3648|961
1627373520000|2021-07-27 08:12:00|3649|3648|3648.5|3647.5|3649|3648|3647.5|3646|229
1627373530000|2021-07-27 08:12:10|3649|3648|3649|3647.5|3649|3648.5|3649|3647.5|536
1627373540000|2021-07-27 08:12:20|3648.5|3647|3648.5|3647|3648.5|3647.5|3648|3647|985
1627373550000|2021-07-27 08:12:30|3649|3647.5|3651|3650|3651|3650|3649|3647.5|2378
1627373560000|2021-07-27 08:12:40|3650.5|3649.5|3651|3650|3651.5|3650.5|3648.5|3647.5|3711
1627373570000|2021-07-27 08:12:50|||||||||10
1627373580000|2021-07-27 08:13:00|3650.5|3650.5|3652|3650.5|3652|3651.5|3650.5|3650.5|1763
1627373590000|2021-07-27 08:13:10|3651.5|3650|3652|3651|3652.5|3651|3651.5|3650|549
1627373610000|2021-07-27 08:13:30|3653|3651.5|3652|3651|3653|3652.5|3652|3651|810
1627373620000|2021-07-27 08:13:40|3651.5|3651.5|3652|3651|3652.5|3652|3651.5|3651|73
1627373630000|2021-07-27 08:13:50|3651|3650.5|3649|3647.5|3651|3650.5|3648.5|3647.5|2493
1627373640000|2021-07-27 08:14:00|3649.5|3648|3651.5|3650.5|3651.5|3651|3649.5|3648|888
1627373650000|2021-07-27 08:14:10|3651|3650|3651|3650|3651.5|3650|3650|3649|457
1627373660000|2021-07-27 08:14:20|3651.5|3650.5|3651.5|3650|3651.5|3650.5|3651.5|3650|0
1627373670000|2021-07-27 08:14:30|3652|3650.5|3652|3651|3652|3651|3651.5|3650|0
1627373690000|2021-07-27 08:14:50|3651.5|3650.5|3651|3650|3651.5|3650.5|3651|3650|0
1627373700000|2021-07-27 08:15:00|3650.5|3649.5|3651|3650.5|3651|3650.5|3650|3649.5|2626
1627373710000|2021-07-27 08:15:10|3651.5|3651|3651.5|3650.5|3651.5|3651|3651.5|3650.5|238
1627373720000|2021-07-27 08:15:20|3651|3650|3649.5|3648.5|3651|3650.5|3649.5|3648.5|2027
1627373730000|2021-07-27 08:15:30|3650|3649|3650.5|3649|3650.5|3649.5|3649.5|3648.5|138
1627373740000|2021-07-27 08:15:40|3651|3649.5|3651|3650|3651|3650.5|3651|3649.5|400
1627373750000|2021-07-27 08:15:50|3650.5|3649.5|3649.5|3648.5|3650.5|3650|3649|3648.5|168
1627373760000|2021-07-27 08:16:00|3650|3649|3650.5|3649.5|3650.5|3649.5|3649|3648.5|1140
1627373770000|2021-07-27 08:16:10|3651|3650|3650.5|3649.5|3651.5|3650.5|3650|3649.5|1322
1627373780000|2021-07-27 08:16:20|3650|3649|3650.5|3649.5|3650.5|3649.5|3650|3649|239
1627373790000|2021-07-27 08:16:30|3650|3649|3649|3648.5|3650|3649|3649|3648|875
1627373800000|2021-07-27 08:16:40|3649.5|3649|3647.5|3646.5|3649.5|3649|3647|3646|3005
1627373810000|2021-07-27 08:16:50|3647|3646|3647|3646|3647.5|3646.5|3646.5|3645.5|801
1627373820000|2021-07-27 08:17:00|3647.5|3646.5|3648.5|3648|3648.5|3648|3647.5|3646.5|1172
1627373830000|2021-07-27 08:17:10|3648|3647.5|3647|3646|3648|3648|3646.5|3646|1755
1627373840000|2021-07-27 08:17:20|3646.5|3645.5|3645.5|3644|3646.5|3645.5|3645.5|3643.5|402
1627373850000|2021-07-27 08:17:30|3645|3643.5|3644.5|3643.5|3645|3643.5|3644|3642.5|15
1627373860000|2021-07-27 08:17:40|3644|3643|3644.5|3643|3645.5|3644.5|3644|3643|801
1627373870000|2021-07-27 08:17:50|3645|3643.5|3645.5|3644|3645.5|3644|3645|3643.5|0
1627373880000|2021-07-27 08:18:00|3645|3643.5|3646.5|3645.5|3646.5|3646|3644.5|3643.5|1476
1627373890000|2021-07-27 08:18:10|3647|3645|3646|3645|3647|3645|3646|3644.5|898
1627373900000|2021-07-27 08:18:20|3645.5|3644.5|3646|3645|3646|3645|3645|3644.5|0
1627373910000|2021-07-27 08:18:30|3646.5|3644.5|3646.5|3645.5|3647|3646|3646|3644.5|529
1627373920000|2021-07-27 08:18:40|3646|3645|3645.5|3644.5|3646.5|3645|3645|3643.5|2718
1627373930000|2021-07-27 08:18:50|3645|3643.5|3646|3645|3646|3645|3644|3643|8709
1627373940000|2021-07-27 08:19:00|3645.5|3644|3645.5|3644.5|3645.5|3645|3644.5|3643.5|2284
1627373960000|2021-07-27 08:19:20|3645|3644|3645.5|3644.5|3645.5|3644.5|3644.5|3643.5|892
1627373970000|2021-07-27 08:19:30|3645|3644|3645|3643.5|3645|3644.5|3644|3643|1455
1627373980000|2021-07-27 08:19:40|3644.5|3643|3644.5|3644|3645|3644|3643|3642.5|3695
1627373990000|2021-07-27 08:19:50|3645|3643.5|3644.5|3643.5|3645|3644|3644|3643.5|273
1627374000000|2021-07-27 08:20:00|3645|3644|3646|3645|3646|3645|3645|3644|2499
1627374010000|2021-07-27 08:20:10|3645.5|3646|3647.5|3646.5|3647.5|3646.5|3645.5|3645|3574
1627374020000|2021-07-27 08:20:20|3648||3647.5||3648||3647.5||0
1627374030000|2021-07-27 08:20:30|3647|3646|3646|3645.5|3647|3646|3646|3645|878
1627374040000|2021-07-27 08:20:40|3645.5|3644.5|3644|3643|3645.5|3644.5|3644|3642.5|3226
1627374050000|2021-07-27 08:20:50|3643.5|3643.5|3642.5|3641.5|3644.5|3643.5|3642.5|3641|1112
1627374060000|2021-07-27 08:21:00|3643|3642|3642.5|3641.5|3643.5|3642.5|3641.5|3640|3056
1627374070000|2021-07-27 08:21:10|3643|3642|3643|3642|3643|3642.5|3641.5|3640|2584
1627374080000|2021-07-27 08:21:20|3643.5|3642.5|3644|3643.5|3644|3643.5|3643.5|3642.5|778
1627374090000|2021-07-27 08:21:30|3643.5|3643|3643.5|3642.5|3644|3643|3643.5|3642.5|649
1627374100000|2021-07-27 08:21:40|3643|3642|3642.5|3641.5|3643|3642.5|3642.5|3641|2128
1627374110000|2021-07-27 08:21:50|3643|3642|3643.5|3642.5|3643.5|3642.5|3643|3642|751
1627374120000|2021-07-27 08:22:00|3643|3642|3642|3641|3643.5|3642.5|3642|3640.5|811
1627374130000|2021-07-27 08:22:10||3640.5||3641||3641||3640.5|136
1627374140000|2021-07-27 08:22:20||3640.5||3641||3641||3640.5|442
1627374150000|2021-07-27 08:22:30|3642.5|3641.5|3642|3641|3642.5|3641.5|3642|3641|801
1627374160000|2021-07-27 08:22:40|3642.5|3641.5|3642|3641|3642.5|3641.5|3642|3641|349
1627374170000|2021-07-27 08:22:50|3641.5|3640.5|3639.5|3638.5|3642|3641|3639.5|3637.5|3400
1627374180000|2021-07-27 08:23:00|3639|3638|3638.5|3638|3639.5|3639|3638.5|3637|3662
1627374190000|2021-07-27 08:23:10|3639|3638.5|3641|3640|3641|3640|3639|3638|2423
1627374200000|2021-07-27 08:23:20|3641.5|3640.5|3642|3641|3642.5|3641.5|3641.5|3640|350
1627374210000|2021-07-27 08:23:30|3641.5|3640.5|3644|3643|3644|3643|3641|3640.5|3726
1627374220000|2021-07-27 08:23:40|3644.5|3643.5|3646|3645|3646|3645|3644.5|3643.5|626
1627374230000|2021-07-27 08:23:50|3646.5|3645.5|3646.5|3645.5|3647|3646|3646|3645.5|661
1627374240000|2021-07-27 08:24:00|3647|3646|3646.5|3645.5|3647|3646.5|3646.5|3645.5|620
1627374250000|2021-07-27 08:24:10|3647|3646|3648|3647|3648|3647|3647|3645.5|301
1627374260000|2021-07-27 08:24:20|3647.5|3646.5|3649|3648|3649|3648|3647.5|3646.5|1984
1627374270000|2021-07-27 08:24:30|3649.5|3648.5|3649|3648|3649.5|3649|3648.5|3648|1781
1627374280000|2021-07-27 08:24:40|3649.5|3648.5|3649.5|3648.5|3650|3649|3649.5|3648.5|778
1627374290000|2021-07-27 08:24:50|3650|3649|3650.5|3649.5|3650.5|3650|3650|3648.5|860
1627374300000|2021-07-27 08:25:00|3650|3649|3649|3648|3650|3649.5|3648.5|3647.5|2545
1627374310000|2021-07-27 08:25:10|3648.5|3647.5|3648.5|3647.5|3648.5|3648|3648.5|3647.5|160
1627374320000|2021-07-27 08:25:20|3648|3647|3647.5|3646|3648|3647.5|3646.5|3645.5|253
1627374330000|2021-07-27 08:25:30|3647|3645.5|3644.5|3644|3647|3645.5|3644.5|3643.5|1483
1627374340000|2021-07-27 08:25:40|3645|3643.5|3644.5|3643.5|3645|3644.5|3644.5|3643.5|432
1627374360000|2021-07-27 08:26:00||3644||3643.5||3644||3643.5|127
1627374370000|2021-07-27 08:26:10|3644|3643|3643.5|3643|3644|3643|3642.5|3641.5|258
1627374380000|2021-07-27 08:26:20|3644|3643.5|3645|3643.5|3645|3644.5|3644|3643|1069
1627374390000|2021-07-27 08:26:30|3645.5|3644|3646|3644.5|3646|3645|3645.5|3643.5|38
1627374400000|2021-07-27 08:26:40|3645.5|3644|3644.5|3643.5|3645.5|3644.5|3644|3643|247
1627374410000|2021-07-27 08:26:50|3644|3644|3644.5|3644|3644.5|3644|3644|3643.5|130
1627374420000|2021-07-27 08:27:00|3645|3644.5|3645.5|3644.5|3645.5|3645|3645|3644|591
1627374430000|2021-07-27 08:27:10|3646|3645|3647|3645.5|3647|3646|3646|3645|591
1627374440000|2021-07-27 08:27:20|3646.5|3645|3646.5|3645.5|3646.5|3645.5|3646|3644.5|0
1627374460000|2021-07-27 08:27:40|3647|3646|3647|3646|3647|3646.5|3647|3646|217
1627374470000|2021-07-27 08:27:50|3646.5|3645.5|3646|3645.5|3646.5|3645.5|3646|3645.5|59
1627374480000|2021-07-27 08:28:00|3646.5|3645|3645|3644|3646.5|3645.5|3644.5|3643.5|1145
1627374490000|2021-07-27 08:28:10|3644.5|3643.5|3644.5|3643|3645|3643.5|3643.5|3642.5|993
1627374500000|2021-07-27 08:28:20|3645|3643.5|3644|3643|3645.5|3644|3644|3643|255
1627374510000|2021-07-27 08:28:30|3643.5|3642.5|3644.5|3642.5|3644.5|3642.5|3643.5|3642|74
1627374520000|2021-07-27 08:28:40|3644|3642|3645|3643.5|3645.5|3644|3644|3642|146
1627374530000|2021-07-27 08:28:50|3645.5|3644|3645.5|3644|3645.5|3644|3645|3643.5|0
1627374540000|2021-07-27 08:29:00|3646|3644.5|3646|3645|3646|3645|3645.5|3644|521
1627374550000|2021-07-27 08:29:10|3647|3645.5|3646|3644.5|3647|3645.5|3646|3644.5|0
1627374560000|2021-07-27 08:29:20|3646.5|3645|3646.5|3645|3646.5|3645|3645.5|3644.5|3
1627374570000|2021-07-27 08:29:30|3646|3644.5|3647|3645.5|3647.5|3645.5|3646|3644.5|46
1627374580000|2021-07-27 08:29:40|3646.5|3645|3646.5|3645.5|3646.5|3645.5|3646|3645|24
1627374590000|2021-07-27 08:29:50|3645.5|3644.5|3646|3645|3646|3645|3645|3643|227
1627374600000|2021-07-27 08:30:00|3645.5|3644.5|3646.5|3645|3648.5|3646.5|3645.5|3644.5|1269
1627374610000|2021-07-27 08:30:10|3647|3645.5|3646.5|3645|3647|3645.5|3645.5|3644.5|319
1627374620000|2021-07-27 08:30:20|3647|3644.5|3648.5|3646.5|3648.5|3646.5|3646.5|3644.5|251
1627374630000|2021-07-27 08:30:30|3648|3646|3647.5|3646.5|3648.5|3646.5|3647.5|3646|0
1627374640000|2021-07-27 08:30:40|3648|3646|3649.5|3647.5|3649.5|3648|3648|3646|0
1627374650000|2021-07-27 08:30:50|3649|3647|3647.5|3646|3649.5|3647.5|3647.5|3646|114
1627374660000|2021-07-27 08:31:00|3648.5|3647|3648|3646.5|3649|3647.5|3647.5|3646|111
1627374670000|2021-07-27 08:31:10|3647.5|3646|3648.5|3647|3649|3647.5|3647.5|3646|22
1627374680000|2021-07-27 08:31:20|3647.5|3645.5|3647|3645.5|3648|3646.5|3647|3645.5|23
1627374690000|2021-07-27 08:31:30|3647.5|3646|3648.5|3646.5|3648.5|3646.5|3647.5|3646|50
1627374700000|2021-07-27 08:31:40|3648|3646|3648|3646.5|3648.5|3646.5|3647.5|3646|274
1627374710000|2021-07-27 08:31:50|3648.5|3647|3648|3646|3648.5|3647|3648|3646|0
1627374720000|2021-07-27 08:32:00|3647|3646.5|3648.5|3647|3649.5|3647.5|3647|3646.5|197
1627374730000|2021-07-27 08:32:10|3648|3647.5|3649|3647.5|3649|3648|3648|3647|41
1627374740000|2021-07-27 08:32:20|3649.5|3648|3649.5|3648|3649.5|3648|3649|3647.5|0
1627374750000|2021-07-27 08:32:30|3649|3647.5|3650|3648.5|3650|3648.5|3648.5|3647|132
1627374760000|2021-07-27 08:32:40|3649.5|3647.5|3649.5|3648|3650|3648.5|3649|3647|175
1627374770000|2021-07-27 08:32:50|3650|3648.5|3650.5|3649.5|3650.5|3649.5|3650|3648|175
1627374780000|2021-07-27 08:33:00|3651|3649|3650.5|3648.5|3651|3649.5|3650.5|3648.5|322
1627374790000|2021-07-27 08:33:10|3651|3649.5|3650|3648|3651|3649.5|3649|3647.5|4
1627374800000|2021-07-27 08:33:20|3649.5|3647.5|3649.5|3648|3650.5|3648.5|3649.5|3647.5|143
1627374810000|2021-07-27 08:33:30|3650|3648.5|3650|3648.5|3650|3648.5|3649|3647.5|33
1627374820000|2021-07-27 08:33:40|3649.5|3648|3651|3650|3651.5|3650|3649.5|3648|0
1627374830000|2021-07-27 08:33:50|3651.5|3650.5|3651.5|3650.5|3651.5|3650.5|3651|3650|103
1627374840000|2021-07-27 08:34:00|3651|3650|3653|3651.5|3653|3652|3651|3650|129
1627374850000|2021-07-27 08:34:10|3652.5|3651|3652.5|3651|3653|3651.5|3652.5|3651|0
1627374860000|2021-07-27 08:34:20|3653|3651.5|3654|3652.5|3654.5|3652.5|3653|3651.5|398
1627374870000|2021-07-27 08:34:30|3654.5|3653|3654|3652.5|3654.5|3653|3653.5|3652|91
1627374880000|2021-07-27 08:34:40|3653.5|3652|3654|3652.5|3654|3652.5|3653.5|3652|0
1627374890000|2021-07-27 08:34:50|3653.5|3652|3653.5|3652|3653.5|3652.5|3652.5|3651.5|0
1627374900000|2021-07-27 08:35:00|3652.5|3651.5|3651.5|3650.5|3652.5|3651.5|3651.5|3650.5|325
1627374910000|2021-07-27 08:35:10|3652|3650|3652|3651|3652.5|3651|3651.5|3650|232
1627374920000|2021-07-27 08:35:20|3651.5|3650.5|3653|3651.5|3653|3651.5|3651.5|3650.5|77
1627374930000|2021-07-27 08:35:30|3652.5|3651|3651.5|3650.5|3653|3651.5|3651.5|3650.5|4
1627374940000|2021-07-27 08:35:40|3652|3651|3651.5|3650.5|3653|3651.5|3651.5|3650.5|204
1627374950000|2021-07-27 08:35:50|3652|3651|3653.5|3652|3654.5|3653|3652|3650.5|564
1627374960000|2021-07-27 08:36:00|3653|3651.5|3652.5|3651.5|3653.5|3652|3652.5|3651.5|153
1627374970000|2021-07-27 08:36:10|3653|3652|3653|3651.5|3653|3652|3652|3651|69
1627374980000|2021-07-27 08:36:20|3653.5|3652|3653|3651.5|3653.5|3652|3653|3651.5|0
1627374990000|2021-07-27 08:36:30|3653.5|3652.5|3653.5|3652|3654|3652.5|3653|3651.5|240
1627375000000|2021-07-27 08:36:40|3653|3651.5|3654|3652.5|3654|3652.5|3653|3651.5|119
1627375010000|2021-07-27 08:36:50|3653.5|3652|3654.5|3653|3654.5|3653|3653.5|3652|126
1627375020000|2021-07-27 08:37:00|3654|3652.5|3657|3656|3657|3656|3654|3652|421
1627375030000|2021-07-27 08:37:10|3656.5|3655.5|3656|3655|3656.5|3655.5|3655.5|3654.5|42
1627375040000|2021-07-27 08:37:20|3655.5|3654.5|3655.5|3654.5|3656|3655|3655.5|3654.5|0
1627375050000|2021-07-27 08:37:30|3656|3655|3655.5|3654|3656|3655|3655|3653.5|297
1627375060000|2021-07-27 08:37:40|3655|3653.5|3655.5|3654|3655.5|3654|3655|3653.5|0
1627375070000|2021-07-27 08:37:50|3655|3653.5|3655|3653.5|3655.5|3654|3655|3653.5|0
1627375080000|2021-07-27 08:38:00|3655.5|3654|3654|3653|3655.5|3654|3653.5|3652|2
1627375090000|2021-07-27 08:38:10|3653.5|3652.5|3653.5|3652.5|3654|3653|3653.5|3652.5|175
1627375100000|2021-07-27 08:38:20|3654.5|3653|3653.5|3652.5|3654.5|3653|3653.5|3652.5|0
1627375110000|2021-07-27 08:38:30|3654|3653|3652|3650.5|3654|3653|3651.5|3649.5|338
1627375120000|2021-07-27 08:38:40|3651.5|3650|3652|3650.5|3652|3650.5|3651|3649.5|41
1627375130000|2021-07-27 08:38:50|3651.5|3650|3650|3649|3652|3650.5|3649|3648|9
1627375140000|2021-07-27 08:39:00|3651|3649.5|3649.5|3648|3651.5|3650|3649.5|3648|310
1627375150000|2021-07-27 08:39:10|3650.5|3649|3650|3649|3650.5|3649|3649.5|3648|153
1627375160000|2021-07-27 08:39:20|3649.5|3648.5|3650.5|3648.5|3650.5|3648.5|3649.5|3648|0
1627375170000|2021-07-27 08:39:30|3650|3648|3649|3648|3650|3648|3648.5|3647.5|4
1627375180000|2021-07-27 08:39:40|3648.5|3647.5|3649.5|3648.5|3649.5|3648.5|3648.5|3647.5|33
1627375190000|2021-07-27 08:39:50|3650|3649|3650|3648.5|3650|3649|3649.5|3647.5|16
1627375200000|2021-07-27 08:40:00|3649.5|3648|3647.5|3646|3649.5|3648|3647.5|3646|175
1627375210000|2021-07-27 08:40:10|3648|3646.5|3649|3647.5|3649.5|3648.5|3647.5|3646|285
1627375220000|2021-07-27 08:40:20|3649.5|3648|3649|3647|3649.5|3648|3648.5|3646.5|207
1627375230000|2021-07-27 08:40:30|3649.5|3648|3650.5|3649.5|3650.5|3649.5|3649|3647.5|119
1627375240000|2021-07-27 08:40:40|3651|3650.5|3651.5|3650|3652|3650.5|3651|3650|28
1627375250000|2021-07-27 08:40:50|3652|3650.5|3652|3650.5|3652|3650.5|3651.5|3650|0
1627375260000|2021-07-27 08:41:00|3651.5|3650|3651.5|3650.5|3652|3650.5|3651.5|3650|0
1627375270000|2021-07-27 08:41:10|3651|3650|3653|3651.5|3653.5|3652|3651|3650|34
1627375280000|2021-07-27 08:41:20|3652.5|3652|3652.5|3651.5|3653.5|3652|3651|3650|319
1627375290000|2021-07-27 08:41:30|3652|3651|3653|3651.5|3653|3651.5|3652|3651|42
1627375300000|2021-07-27 08:41:40|3652.5|3651|3653|3652|3654|3652.5|3652.5|3651|50
1627375310000|2021-07-27 08:41:50|3654|3652.5|3654.5|3653|3654.5|3653|3653.5|3652|1363
1627375320000|2021-07-27 08:42:00|3655|3653.5|3655.5|3654|3655.5|3654|3654.5|3653|1208
1627375330000|2021-07-27 08:42:10|3655|3653.5|3655|3653.5|3655.5|3654|3654.5|3653.5|76
1627375340000|2021-07-27 08:42:20|3655.5|3654|3656|3654.5|3656|3654.5|3654.5|3653.5|171
1627375350000|2021-07-27 08:42:30|3655.5|3654|3657|3655.5|3657|3655.5|3655.5|3654|25
1627375360000|2021-07-27 08:42:40|3656.5|3655|3657.5|3656|3658|3656.5|3656.5|3655|223
1627375370000|2021-07-27 08:42:50|3658|3656.5|3657|3655.5|3658|3656.5|3657|3655.5|100
1627375380000|2021-07-27 08:43:00|3657.5|3656|3658|3656.5|3658|3656.5|3657|3656|46
1627375390000|2021-07-27 08:43:10|3657.5|3656|3658|3656.5|3658.5|3657|3657.5|3656|0
1627375400000|2021-07-27 08:43:20||3657||3657||3657||3657|0
1627375410000|2021-07-27 08:43:30|3657|3656.5|3657|3656|3657|3656.5|3656.5|3656|223
1627375420000|2021-07-27 08:43:40|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|564
1627375430000|2021-07-27 08:43:50|3658.5|3657.5|3659|3658|3659|3658.5|3658.5|3657.5|3399
1627375440000|2021-07-27 08:44:00|3658.5|3657.5|3658.5|3657.5|3659|3658|3658|3657|140
1627375450000|2021-07-27 08:44:10||3657||3657||3657.5||3657|0
1627375460000|2021-07-27 08:44:20|3659|3657.5|3659|3657.5|3659|3658|3659|3657.5|0
1627375470000|2021-07-27 08:44:30||3658||3658||3658||3658|0
1627375480000|2021-07-27 08:44:40|3658.5|3657.5|3658|3657.5|3658.5|3658|3658|3657|48
1627375490000|2021-07-27 08:44:50|3657.5|3656.5|3657.5|3657|3657.5|3657|3657.5|3656.5|39
1627375500000|2021-07-27 08:45:00|3657|3656.5|3656|3655.5|3657|3656.5|3656|3655.5|1588
1627375510000|2021-07-27 08:45:10|3655.5|3655|3656|3655.5|3656|3655.5|3655.5|3654.5|597
1627375520000|2021-07-27 08:45:20||3655||3655.5||3655.5||3655|361
1627375530000|2021-07-27 08:45:30||3655||3655||3655||3655|0
1627375540000|2021-07-27 08:45:40|3656.5|3655.5|3657|3655.5|3657|3656.5|3656.5|3655.5|440
1627375550000|2021-07-27 08:45:50|3656.5||3656.5||3657||3656.5||0
1627375560000|2021-07-27 08:46:00|3656|3655|3656|3655|3656|3655.5|3655.5|3655|449
1627375570000|2021-07-27 08:46:10|3656.5|3655.5|3655.5|3654.5|3656.5|3656|3654.5|3653.5|1031
1627375580000|2021-07-27 08:46:20|3655|3654|3655|3654.5|3655|3654.5|3655|3653.5|110
1627375590000|2021-07-27 08:46:30|3654.5|3653.5|3654|3653.5|3654.5|3654|3654|3652.5|279
1627375600000|2021-07-27 08:46:40|3653.5|3653|3653.5|3652.5|3653.5|3653.5|3653.5|3652|163
1627375610000|2021-07-27 08:46:50|3654|3653|3653.5|3652.5|3654|3653|3653|3652.5|153
1627375620000|2021-07-27 08:47:00|3654|3653|3653.5|3652.5|3654|3653|3653.5|3652.5|0
1627375630000|2021-07-27 08:47:10|3654|3653|3653.5|3653|3654|3653|3653.5|3653|33
1627375640000|2021-07-27 08:47:20|3654|3653.5|3654|3653|3654|3653.5|3653.5|3653|201
1627375650000|2021-07-27 08:47:30||3653.5||3653.5||3653.5||3653.5|0
1627375660000|2021-07-27 08:47:40|3654.5|3654|3655|3654|3655|3654|3654.5|3653.5|1865
1627375670000|2021-07-27 08:47:50||3654.5||3654||3654.5||3654|0
1627375680000|2021-07-27 08:48:00|||||||||35
1627375690000|2021-07-27 08:48:10|3654.5|3653.5|3654.5|3653.5|3655|3654.5|3654|3653.5|174
1627375700000|2021-07-27 08:48:20|3654|3654|3653.5|3652.5|3654|3654|3653.5|3652.5|171
1627375710000|2021-07-27 08:48:30|3654|3653|3656|3655|3656|3655|3654|3653|2584
1627375720000|2021-07-27 08:48:40|3655.5|3654.5|3655|3654|3655.5|3654.5|3655|3654|21
1627375730000|2021-07-27 08:48:50|3655.5|3654.5|3656|3654.5|3656|3655|3655|3654.5|470
1627375740000|2021-07-27 08:49:00|3656.5|3655|3657|3656|3657.5|3656.5|3656.5|3655|1327
1627375750000|2021-07-27 08:49:10|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|0
1627375760000|2021-07-27 08:49:20|3657|3656|3657|3656|3657|3656|3657|3656|0
1627375770000|2021-07-27 08:49:30|3657.5|3656.5|3658|3657|3658|3657|3657.5|3656.5|50
1627375780000|2021-07-27 08:49:40|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|3657|3656|0
1627375790000|2021-07-27 08:49:50|3658||3657.5||3658||3657.5||0
1627375800000|2021-07-27 08:50:00|3658|3657|3658|3657|3658.5|3657.5|3658|3657|0
1627375810000|2021-07-27 08:50:10|3657.5|3656.5|3659|3658|3659|3658.5|3657.5|3656.5|2433
1627375820000|2021-07-27 08:50:20||3657.5||3658||3658||3657.5|0
1627375830000|2021-07-27 08:50:30|3659.5|3658.5|3660|3659|3660.5|3659.5|3659.5|3658.5|1793
1627375840000|2021-07-27 08:50:40|3659.5|3658.5|3659.5|3658.5|3660|3659|3659.5|3658|76
1627375850000|2021-07-27 08:50:50|3660|3659|3660|3659.5|3660.5|3659.5|3659.5|3659|0
1627375860000|2021-07-27 08:51:00|3659.5|3659|3659.5|3658.5|3659.5|3659|3659.5|3658|507
1627375870000|2021-07-27 08:51:10|3659|3658|3660|3659|3660|3659.5|3658.5|3658|3338
1627375880000|2021-07-27 08:51:20|3659.5|3658.5|3658.5|3657.5|3659.5|3658.5|3657.5|3656|2133
1627375890000|2021-07-27 08:51:30|3658|3657|3656|3654.5|3658|3657|3655.5|3654.5|2126
1627375900000|2021-07-27 08:51:40|3655.5|3654|3656.5|3655.5|3657|3656.5|3654.5|3653.5|3126
1627375920000|2021-07-27 08:52:00|3656|3655|3656|3655|3656.5|3656|3655.5|3654.5|665
1627375940000|2021-07-27 08:52:20|3655.5|3654.5|3655|3654.5|3655.5|3655|3655|3654|248
1627375950000|2021-07-27 08:52:30|3655.5|3655|3655.5|3654.5|3656|3655|3655.5|3654.5|563
1627375960000|2021-07-27 08:52:40|3656|3655|3656.5|3655.5|3656.5|3656|3656|3655|377
1627375970000|2021-07-27 08:52:50|3656|3655|3655.5|3654|3656|3655.5|3655|3654|944
1627375980000|2021-07-27 08:53:00|3655|3654.5|3655.5|3654.5|3655.5|3654.5|3655|3654.5|142
1627375990000|2021-07-27 08:53:10|3655|3654|3654.5|3653.5|3655|3654.5|3654.5|3653.5|1682
1627376010000|2021-07-27 08:53:30|3655|3654|3655.5|3654|3655.5|3654.5|3655|3654|129
1627376020000|2021-07-27 08:53:40|3655|3653.5|3654|3653.5|3655|3654|3654|3653.5|512
1627376040000|2021-07-27 08:54:00|3654.5|3654|3654.5|3654|3654.5|3654|3654.5|3653.5|88
1627376050000|2021-07-27 08:54:10|3655|3654.5|3655.5|3654.5|3655.5|3655|3655|3654|808
1627376060000|2021-07-27 08:54:20|3655|3654|3653.5|3653|3655|3654|3653.5|3652.5|1371
1627376070000|2021-07-27 08:54:30|3654|3653.5|3653.5|3652.5|3654|3653.5|3653|3652.5|1696
1627376080000|2021-07-27 08:54:40|3654|3653|3655|3654|3655|3654.5|3654|3653|155
1627376090000|2021-07-27 08:54:50||3654.5||3654.5||3654.5||3654.5|165
1627376100000|2021-07-27 08:55:00|3655.5|3654|3655.5|3654.5|3655.5|3655|3655.5|3654|1008
1627376110000|2021-07-27 08:55:10|3656|3655|3656.5|3655.5|3656.5|3655.5|3656|3655|1119
1627376120000|2021-07-27 08:55:20|3657|3656|3657|3656.5|3657|3656.5|3657|3656|160
1627376130000|2021-07-27 08:55:30|3657.5|3656|3657|3656.5|3657.5|3656.5|3657|3656|115
1627376140000|2021-07-27 08:55:40|3657.5|3656|3656.5|3655.5|3657.5|3656.5|3656.5|3655.5|121
1627376150000|2021-07-27 08:55:50|3656|3655|3656|3655|3656|3655.5|3656|3655|757
1627376170000|2021-07-27 08:56:10|3656.5|3655.5|3657|3656|3657|3656|3656.5|3655.5|238
1627376180000|2021-07-27 08:56:20|3656.5|3655.5|3656.5|3656|3657|3656|3656.5|3655.5|0
1627376200000|2021-07-27 08:56:40|||||||||56
1627376210000|2021-07-27 08:56:50|3657|3655.5|3657|3656|3657|3656|3657|3655.5|1777
1627376220000|2021-07-27 08:57:00|3656.5|3655.5|3655.5|3655|3656.5|3656|3655.5|3655|290
1627376230000|2021-07-27 08:57:10|3655|3654.5|3655|3653.5|3655|3655|3655|3653.5|544
1627376240000|2021-07-27 08:57:20|3654.5|3654|3654|3653|3654.5|3654.5|3654|3653|56
1627376250000|2021-07-27 08:57:30|3653.5|3652.5|3653|3651.5|3653.5|3653|3653|3651.5|80
1627376260000|2021-07-27 08:57:40|3652|3651|3651|3650|3652|3651|3650.5|3650|2653
1627376280000|2021-07-27 08:58:00|3651.5|3650.5|3651.5|3650|3651.5|3650.5|3651.5|3650|171
1627376290000|2021-07-27 08:58:10|3651|3649.5|3650|3649.5|3651|3650|3650|3648.5|1543
1627376300000|2021-07-27 08:58:20|3649.5|3649|3650|3648.5|3650|3649.5|3649|3648.5|216
1627376310000|2021-07-27 08:58:30|3649.5|3649|3650|3649|3650|3649.5|3649.5|3648.5|807
1627376320000|2021-07-27 08:58:40|3649.5|3648.5|3649|3648|3649.5|3649|3649|3648|275
1627376340000|2021-07-27 08:59:00|3649.5|3648.5|3649.5|3649|3649.5|3649|3649.5|3648.5|407
1627376350000|2021-07-27 08:59:10|3649|3648.5|3649|3648|3649|3649|3649|3648|193
1627376360000|2021-07-27 08:59:20|3648.5|3647.5|3648|3647|3648.5|3648|3647.5|3646|1212
1627376370000|2021-07-27 08:59:30|3648.5|3647.5|3648|3647.5|3648.5|3647.5|3648|3647.5|0
1627376380000|2021-07-27 08:59:40|3648.5|3648|3649|3647.5|3649|3648|3648.5|3647.5|392
1627376390000|2021-07-27 08:59:50|3648.5|3648|3648.5|3648|3648.5|3648|3648|3647|839
1627376400000|2021-07-27 09:00:00|3649|3648.5|3649.5|3648.5|3649.5|3648.5|3649|3648|2352
1627376410000|2021-07-27 09:00:10|3650|3649|3649.5|3648|3650|3649|3649.5|3648|431
1627376420000|2021-07-27 09:00:20|3650|3648.5|3649.5|3648.5|3650|3649|3649.5|3648.5|175
1627376430000|2021-07-27 09:00:30|3649|3648|3648|3647|3649|3648.5|3647.5|3647|884
1627376440000|2021-07-27 09:00:40|3648.5|3647.5|3648.5|3647.5|3648.5|3647.5|3648.5|3647.5|0
1627376450000|2021-07-27 09:00:50|3648||3648||3648||3648||0
1627376460000|2021-07-27 09:01:00|3647.5|3647|3647.5|3646|3647.5|3647.5|3646.5|3645|587
1627376470000|2021-07-27 09:01:10|3647|3646.5|3646.5|3645|3647|3646.5|3645.5|3645|912
1627376480000|2021-07-27 09:01:20|3646|3645.5|3646.5|3645.5|3646.5|3645.5|3645.5|3645.5|319
1627376490000|2021-07-27 09:01:30|||||||||6
1627376500000|2021-07-27 09:01:40|3646|3645|3646.5|3645.5|3646.5|3645.5|3645.5|3645|351
1627376510000|2021-07-27 09:01:50|3646|3645|3646|3645|3646|3645.5|3646|3645|119
1627376520000|2021-07-27 09:02:00|3645.5|3645.5|3645.5|3645|3645.5|3645.5|3645.5|3644.5|1235
1627376530000|2021-07-27 09:02:10|3646|3645.5|3646|3645.5|3646|3645.5|3646|3645.5|362
1627376540000|2021-07-27 09:02:20|3645.5|3645|3645|3644|3645.5|3645.5|3644.5|3643.5|114
1627376550000|2021-07-27 09:02:30|3644.5|3643.5|3644.5|3643.5|3644.5|3644|3643.5|3643|373
1627376580000|2021-07-27 09:03:00|3645|3644|3645.5|3644.5|3645.5|3645|3645|3644|880
1627376590000|2021-07-27 09:03:10|3645|3644|3645|3644.5|3645|3644.5|3645|3644|412
1627376600000|2021-07-27 09:03:20|3644.5|3644|3644.5|3643.5|3644.5|3644.5|3644|3643|981
1627376610000|2021-07-27 09:03:30|3645|3644|3645|3644|3645.5|3645|3645|3644|498
1627376620000|2021-07-27 09:03:40|3645.5|3644.5|3645|3644|3645.5|3645|3645|3644|338
1627376630000|2021-07-27 09:03:50|3645.5||3645||3645.5||3645||54
1627376640000|2021-07-27 09:04:00|3645.5|3644.5|3645|3644|3645.5|3644.5|3645|3644|138
1627376650000|2021-07-27 09:04:10|3644.5|3643.5|3643.5|3643|3644.5|3643.5|3643.5|3642.5|496
1627376660000|2021-07-27 09:04:20|3643|3642.5|3643|3642|3643|3643|3643|3641.5|61
1627376670000|2021-07-27 09:04:30|3642.5|3641.5|3643|3642.5|3643|3642.5|3642.5|3641.5|371
1627376680000|2021-07-27 09:04:40|3642.5|3642|3643.5|3642.5|3643.5|3642.5|3642.5|3641.5|2188
1627376690000|2021-07-27 09:04:50|3644|3643|3643.5|3642.5|3644|3643.5|3643.5|3642.5|549
1627376700000|2021-07-27 09:05:00|3643|3642|3643.5|3642.5|3643.5|3642.5|3642.5|3642|175
1627376710000|2021-07-27 09:05:10|3643|3642|3643|3642|3643|3642.5|3643|3642|63
1627376720000|2021-07-27 09:05:20|3643.5|3642.5|3643.5|3643|3643.5|3643|3643.5|3642.5|242
1627376740000|2021-07-27 09:05:40|3644|3643.5|3644.5|3644|3644.5|3644|3644|3643.5|441
1627376750000|2021-07-27 09:05:50|3644|3643.5|3644|3643|3644|3644|3644|3643|235
1627376770000|2021-07-27 09:06:10|3643.5|3642.5|3642.5|3642|3643.5|3643|3642.5|3642|432
1627376780000|2021-07-27 09:06:20|3643|3641.5|3642|3641|3643|3642|3642|3640.5|650
1627376790000|2021-07-27 09:06:30|3641.5|3640.5|3641.5|3640.5|3641.5|3641|3641.5|3640.5|740
1627376800000|2021-07-27 09:06:40|3642|3641|3642|3641.5|3642|3641.5|3642|3641|264
1627376810000|2021-07-27 09:06:50|3642.5||3642.5||3642.5||3642.5||523
1627376820000|2021-07-27 09:07:00|3642|3641|3641.5|3641|3642|3641|3641.5|3640.5|386
1627376840000|2021-07-27 09:07:20|3641|3640.5|3641|3640|3641|3641|3641|3640|140
1627376860000|2021-07-27 09:07:40|3640.5|3639.5|3641|3640|3641|3640|3640.5|3639.5|4122
1627376880000|2021-07-27 09:08:00|3641.5|3640.5|3645.5|3644|3645.5|3644|3641.5|3640.5|3751
1627376890000|2021-07-27 09:08:10|3645|3643.5|3643.5|3642|3645|3643.5|3642.5|3642|2029
1627376900000|2021-07-27 09:08:20||3642.5||3642.5||3642.5||3642.5|0
1627376910000|2021-07-27 09:08:30||3642||3642.5||3642.5||3642|0
1627376920000|2021-07-27 09:08:40|3644|3643|3644.5|3643.5|3644.5|3643.5|3644|3643|739
1627376930000|2021-07-27 09:08:50||3643||3643||3643||3643|30
1627376940000|2021-07-27 09:09:00|3644|3643.5|3643.5|3642.5|3644|3643.5|3643.5|3642|178
1627376950000|2021-07-27 09:09:10|3644|3643|3644|3643|3644|3643|3644|3642.5|0
1627376960000|2021-07-27 09:09:20|3643.5|3642.5|3643|3642.5|3643.5|3642.5|3643|3642|178
1627376970000|2021-07-27 09:09:30|3643.5|3643|3644|3643|3644|3643|3643.5|3642.5|277
1627376980000|2021-07-27 09:09:40|3643.5|3642.5|3643.5|3642.5|3643.5|3642.5|3643.5|3642.5|35
1627376990000|2021-07-27 09:09:50|||||||||148
1627377000000|2021-07-27 09:10:00|3644|3643|3643|3642|3644.5|3643.5|3643|3642|707
1627377010000|2021-07-27 09:10:10||3642.5||3642.5||3642.5||3642|145
1627377020000|2021-07-27 09:10:20||3642||3642||3642||3642|71
1627377030000|2021-07-27 09:10:30|3643.5|3641.5|3642|3641.5|3643.5|3641.5|3642|3641|423
1627377040000|2021-07-27 09:10:40|3641.5|3641|3641.5|3640.5|3641.5|3641|3641|3640|296
1627377050000|2021-07-27 09:10:50|3641|3640|3640|3639.5|3641|3640|3640|3639.5|282
1627377060000|2021-07-27 09:11:00|3639.5|3639|3639|3638|3639.5|3639|3638|3637|1046
1627377070000|2021-07-27 09:11:10|3639.5|3638.5|3639.5|3638.5|3639.5|3639|3639.5|3638.5|1118
1627377080000|2021-07-27 09:11:20||3638||3638||3638||3638|13
1627377090000|2021-07-27 09:11:30|3640|3638.5|3640|3639.5|3640|3639.5|3639.5|3638.5|333
1627377100000|2021-07-27 09:11:40|3639.5|3639|3640|3638.5|3640|3639.5|3639|3638.5|347
1627377110000|2021-07-27 09:11:50|3639.5|3638|3639|3638|3639.5|3638|3638.5|3637.5|803
1627377120000|2021-07-27 09:12:00|3639.5|3638.5|3639|3638.5|3639.5|3638.5|3638.5|3638|283
1627377130000|2021-07-27 09:12:10|3639.5|3639|3639|3638|3639.5|3639|3639|3638|4
1627377140000|2021-07-27 09:12:20|3638.5|3637.5|3638.5|3637.5|3638.5|3638|3638.5|3637.5|357
1627377150000|2021-07-27 09:12:30||3637||3637||3637.5||3637|94
1627377160000|2021-07-27 09:12:40||3637.5||3637.5||3637.5||3637.5|0
1627377170000|2021-07-27 09:12:50|3638|3637|3637.5|3637|3638|3637.5|3637.5|3636.5|505
1627377180000|2021-07-27 09:13:00|3638|3636.5|3637.5|3636.5|3638|3637|3637.5|3636.5|555
1627377200000|2021-07-27 09:13:20|3637|3636|3636.5|3636|3637|3636|3636.5|3635.5|128
1627377210000|2021-07-27 09:13:30|3635.5|3635.5|3635.5|3635|3635.5|3636|3635.5|3635|762
1627377220000|2021-07-27 09:13:40|3636||3636||3636||3636||160
1627377240000|2021-07-27 09:14:00|3635.5|3634.5|3635|3633.5|3635.5|3634.5|3634|3633|1621
1627377250000|2021-07-27 09:14:10|3634.5|3633|3634.5|3633.5|3634.5|3633.5|3634|3632.5|329
1627377260000|2021-07-27 09:14:20|3634|3633|3634.5|3633.5|3634.5|3633.5|3634|3633|444
1627377270000|2021-07-27 09:14:30|3634|3633|3633|3632.5|3634|3633.5|3632.5|3632|1245
1627377280000|2021-07-27 09:14:40|3633.5|3632|3633.5|3632.5|3633.5|3632.5|3633.5|3631.5|226
1627377290000|2021-07-27 09:14:50|3634|3633|3634|3633.5|3634|3633.5|3633.5|3632.5|1495
1627377300000|2021-07-27 09:15:00|3633.5|3633|3633|3632.5|3634|3633.5|3632.5|3632|343
1627377310000|2021-07-27 09:15:10|3633.5|3633|3633.5|3632.5|3633.5|3633|3633.5|3632.5|0
1627377320000|2021-07-27 09:15:20|3634|3633|3634|3633|3634|3633|3633.5|3632.5|687
1627377330000|2021-07-27 09:15:30|3633.5|3632.5|3634.5|3634|3634.5|3634|3633|3632.5|694
1627377340000|2021-07-27 09:15:40|3635||3635||3635||3635||642
1627377370000|2021-07-27 09:16:10|3635.5|3634.5|3635.5|3634.5|3635.5|3634.5|3635.5|3634.5|297
1627377380000|2021-07-27 09:16:20|3636|3635|3636.5|3636|3636.5|3636|3636|3634.5|3336
1627377390000|2021-07-27 09:16:30|3637|3636.5|3637.5|3636.5|3637.5|3636.5|3637|3636.5|637
1627377400000|2021-07-27 09:16:40|3637|3636|3636.5|3636|3637|3636.5|3635.5|3635|3546
1627377410000|2021-07-27 09:16:50|3637|3636.5|3638|3637|3638|3637|3637|3636.5|1195
1627377420000|2021-07-27 09:17:00|3637.5|3636.5|3637.5|3636.5|3637.5|3637|3637.5|3636.5|365
1627377430000|2021-07-27 09:17:10|3638|3637|3638|3637|3638|3637|3638|3637|175
1627377440000|2021-07-27 09:17:20|3637.5|3636.5|3637.5|3637|3637.5|3637|3637.5|3636.5|310
1627377450000|2021-07-27 09:17:30|3638||3638.5||3638.5||3638||0
1627377460000|2021-07-27 09:17:40|3639|3637.5|3639|3637.5|3639|3638.5|3639|3637.5|85
1627377470000|2021-07-27 09:17:50|3638.5|3638|3638.5|3638|3638.5|3638|3638|3638|0
1627377480000|2021-07-27 09:18:00|3639|3637.5|3639|3638|3639|3638|3639|3637.5|17
1627377490000|2021-07-27 09:18:10|3639.5||3639.5||3639.5||3639||800
1627377500000|2021-07-27 09:18:20|3640|3638.5|3640|3639|3640|3639|3640|3638.5|221
1627377510000|2021-07-27 09:18:30|3639.5||3640||3640||3639.5||0
1627377520000|2021-07-27 09:18:40|3639.5|3638.5|3638.5|3638|3639.5|3638.5|3638.5|3638|1041
1627377530000|2021-07-27 09:18:50|3639|3638.5|3639|3638|3639|3638.5|3639|3638|332
1627377540000|2021-07-27 09:19:00|3639.5|3638.5|3640|3639|3640|3639.5|3639.5|3638.5|1231
1627377550000|2021-07-27 09:19:10|3640.5|3639.5|3641|3640.5|3641.5|3640.5|3640.5|3639.5|507
1627377560000|2021-07-27 09:19:20|3641.5|3640|3641.5|3640.5|3641.5|3640.5|3640.5|3640|1119
1627377570000|2021-07-27 09:19:30|3642||3642||3642||3641.5||413
1627377580000|2021-07-27 09:19:40|3641.5|3641|3643|3642|3643|3642|3641|3640.5|489
1627377590000|2021-07-27 09:19:50|3643.5|3642.5|3642.5|3641.5|3643.5|3642.5|3642.5|3641|143
1627377600000|2021-07-27 09:20:00|3642|3641|3641.5|3640.5|3642|3641.5|3641.5|3640.5|98
1627377610000|2021-07-27 09:20:10|3642|3641|3643.5|3642|3643.5|3643|3642|3641|3532
1627377620000|2021-07-27 09:20:20|3643|3642.5|3642|3641|3643|3643|3642|3641|324
1627377630000|2021-07-27 09:20:30||3641.5||3641.5||3641.5||3641.5|0
1627377640000|2021-07-27 09:20:40|3642.5|3642|3641.5|3641|3642.5|3642|3641.5|3641|22
1627377650000|2021-07-27 09:20:50|3642|3641.5|3642|3641|3642.5|3641.5|3642|3641|695
1627377660000|2021-07-27 09:21:00|3641.5|3640.5|3641|3640.5|3641.5|3641|3641|3640|528
1627377670000|2021-07-27 09:21:10|3641.5|3641|3642|3640.5|3642.5|3641.5|3641|3640.5|421
1627377680000|2021-07-27 09:21:20|3641.5|3640|3641.5|3640|3641.5|3640.5|3641|3640|38
1627377690000|2021-07-27 09:21:30||3640.5||3640||3640.5||3640|26
1627377700000|2021-07-27 09:21:40|3641|3640.5|3640.5|3639.5|3641|3640.5|3640|3639.5|3374
1627377710000|2021-07-27 09:21:50|3640|3639|3640|3639|3640|3639.5|3639.5|3639|349
1627377720000|2021-07-27 09:22:00|3640.5|3639.5|3642.5|3641|3642.5|3641.5|3640.5|3639.5|1905
1627377730000|2021-07-27 09:22:10|3642|3641.5|3643|3641.5|3643|3641.5|3642|3641|1490
1627377740000|2021-07-27 09:22:20|3642.5|3641|3643|3642|3643|3642.5|3642|3641|2994
1627377750000|2021-07-27 09:22:30|3642.5|3641.5|3643.5|3643|3643.5|3643|3642.5|3641.5|2327
1627377760000|2021-07-27 09:22:40|3644|3642.5|3644.5|3643.5|3644.5|3643.5|3643.5|3642.5|3840
1627377770000|2021-07-27 09:22:50|3644|3643|3645|3644|3645|3644|3643.5|3643|1481
1627377780000|2021-07-27 09:23:00|3644.5|3643.5|3643.5|3642.5|3644.5|3643.5|3643|3642|2231
1627377790000|2021-07-27 09:23:10|3644|3643|3643|3641.5|3644|3643|3641.5|3641|3002
1627377800000|2021-07-27 09:23:20|3642.5|3642|3643|3641.5|3643|3642|3642.5|3641.5|2752
1627377810000|2021-07-27 09:23:30|3643.5|3642|3643|3642|3645|3643.5|3643|3642|1971
1627377820000|2021-07-27 09:23:40|3643.5|3642.5|3642.5|3642|3644|3643|3642.5|3642|3137
1627377830000|2021-07-27 09:23:50|3643|3642.5|3643.5|3642.5|3643.5|3642.5|3642|3640.5|2758
1627377840000|2021-07-27 09:24:00|3643|3642|3643.5|3642.5|3643.5|3643|3643|3641.5|1123
1627377850000|2021-07-27 09:24:10|3643|3642|3643.5|3642|3643.5|3642.5|3642.5|3642|378
1627377860000|2021-07-27 09:24:20|3642.5|3641.5|3642.5|3641.5|3643|3641.5|3642|3641|759
1627377870000|2021-07-27 09:24:30|3642|3641|3642|3641|3642.5|3641.5|3641.5|3640.5|179
1627377880000|2021-07-27 09:24:40|3641.5|3640.5|3640.5|3639.5|3641.5|3640.5|3640.5|3639.5|577
1627377890000|2021-07-27 09:24:50||3640||3640||3640||3640|0
1627377900000|2021-07-27 09:25:00|3641|3640.5|3642.5|3642|3642.5|3642|3641|3640.5|1773
1627377910000|2021-07-27 09:25:10|3643||3643||3643.5||3643||150
1627377920000|2021-07-27 09:25:20|3642.5|3641.5|3643|3642|3643|3642|3642|3641.5|510
1627377930000|2021-07-27 09:25:30|3642.5|3641.5|3642.5|3641.5|3642.5|3642|3642|3641.5|438
1627377940000|2021-07-27 09:25:40|3642|3641|3640|3639|3642.5|3641.5|3640|3639|1179
1627377950000|2021-07-27 09:25:50|3640.5|3639.5|3640.5|3639.5|3640.5|3639.5|3640.5|3639.5|0
1627377960000|2021-07-27 09:26:00|3640|3639|3639.5|3638.5|3640|3639|3639|3638|553
1627377970000|2021-07-27 09:26:10|3640|3639|3640|3639|3640|3639.5|3640|3639|138
1627377980000|2021-07-27 09:26:20|3640.5|3640|3642|3641|3642|3641|3640.5|3640|1067
1627377990000|2021-07-27 09:26:30|||||||||115
1627378000000|2021-07-27 09:26:40|3641.5|3640.5|3642|3641|3642|3641|3641.5|3640.5|214
1627378010000|2021-07-27 09:26:50|3641.5||3641.5||3641.5||3641.5||114
1627378020000|2021-07-27 09:27:00|3641|3640.5|3641.5|3641|3641.5|3641|3641|3640|224
1627378030000|2021-07-27 09:27:10|3641|3640.5|3641.5|3640.5|3641.5|3640.5|3641|3640|136
1627378060000|2021-07-27 09:27:40|3641|3640|3640.5|3639.5|3641|3640|3640.5|3639.5|332
1627378080000|2021-07-27 09:28:00|3640|3639|3640.5|3639.5|3640.5|3639.5|3640|3639|635
1627378090000|2021-07-27 09:28:10|3641|3640|3641.5|3640.5|3641.5|3640.5|3641|3640|236
1627378110000|2021-07-27 09:28:30|3641||3641||3641.5||3641||0
1627378120000|2021-07-27 09:28:40|3640.5|3640|3641|3640.5|3641|3640.5|3640.5|3639.5|535
1627378130000|2021-07-27 09:28:50|3641.5|3640|3641.5|3640.5|3641.5|3640.5|3641.5|3640|340
1627378140000|2021-07-27 09:29:00|3641|3640|3640.5|3639.5|3641|3640.5|3640|3639|488
1627378150000|2021-07-27 09:29:10||3640||3639.5||3640||3639.5|273
1627378160000|2021-07-27 09:29:20|3641|3639|3641|3640|3641|3640|3641|3639|100
1627378170000|2021-07-27 09:29:30|3641.5|3640.5|3641.5|3640.5|3641.5|3640.5|3641.5|3640.5|0
1627378180000|2021-07-27 09:29:40|3641|3640|3641.5|3640.5|3641.5|3640.5|3641|3640|482
1627378210000|2021-07-27 09:30:10|3641|3640|3641.5|3640.5|3641.5|3640.5|3640.5|3640|1088
1627378220000|2021-07-27 09:30:20||3640||3640||3640||3640|62
1627378230000|2021-07-27 09:30:30||3640.5||3640.5||3640.5||3640|3
1627378240000|2021-07-27 09:30:40||3640||3640||3640.5||3640|30
1627378250000|2021-07-27 09:30:50|3641|3640.5|3641.5|3640.5|3641.5|3640.5|3640.5|3640|640
1627378260000|2021-07-27 09:31:00|3642|3641|3644|3643|3644|3643|3642|3641|1697
1627378270000|2021-07-27 09:31:10|3643.5|3642.5|3643|3642.5|3643.5|3642.5|3642.5|3642|208
1627378280000|2021-07-27 09:31:20|3642.5|3642|3642.5|3641.5|3642.5|3642|3641.5|3641|1170
1627378290000|2021-07-27 09:31:30|||||||||100
1627378310000|2021-07-27 09:31:50|3641.5|3641|3641.5|3640.5|3642|3641|3641|3640|1537
1627378320000|2021-07-27 09:32:00|3642|3641|3640.5|3639|3642.5|3641.5|3640.5|3639|811
1627378340000|2021-07-27 09:32:20||3639.5||3640||3640||3639.5|3
1627378370000|2021-07-27 09:32:50|3640|3639.5|3640|3639|3640|3639.5|3640|3638.5|0
1627378380000|2021-07-27 09:33:00|3639.5|3638.5|3639.5|3639|3639.5|3639|3639|3638|154
1627378400000|2021-07-27 09:33:20||3638.5||3638.5||3638.5||3638.5|170
1627378420000|2021-07-27 09:33:40|3638.5|3638|3639.5|3639|3639.5|3639|3638.5|3638|831
1627378430000|2021-07-27 09:33:50||3638.5||3638||3638.5||3638|52
1627378440000|2021-07-27 09:34:00|3639|3638.5|3639|3638|3639|3638.5|3639|3638|48
1627378450000|2021-07-27 09:34:10|3639.5|3638.5|3638|3637|3639.5|3638.5|3637.5|3637|615
1627378470000|2021-07-27 09:34:30|3638.5||3638||3638.5||3638||200
1627378480000|2021-07-27 09:34:40|3638.5|3637.5|3638.5|3637.5|3639|3638.5|3638.5|3637.5|489
1627378490000|2021-07-27 09:34:50|3639||3638.5||3639||3638.5||28
1627378500000|2021-07-27 09:35:00|3638|3637|3637|3636.5|3638|3637|3637|3636.5|852
1627378510000|2021-07-27 09:35:10|3636.5|3636|3637.5|3636|3637.5|3636.5|3636.5|3635.5|428
1627378520000|2021-07-27 09:35:20|3637||3637||3637||3636.5||0
1627378530000|2021-07-27 09:35:30|3636.5|3635.5|3637|3636|3637|3636|3636.5|3635.5|575
1627378540000|2021-07-27 09:35:40|||||||||1
1627378550000|2021-07-27 09:35:50|3637.5|3636.5|3637.5|3637|3637.5|3637|3637.5|3636.5|294
1627378560000|2021-07-27 09:36:00|3637|3636.5|3637.5|3636.5|3637.5|3637|3637|3636|383
1627378570000|2021-07-27 09:36:10|3637|3636|3637|3636.5|3637|3636.5|3637|3636|274
1627378580000|2021-07-27 09:36:20|3637.5|3637|3638|3637|3638|3637.5|3637|3637|469
1627378590000|2021-07-27 09:36:30|3637.5|3637.5|3639.5|3639|3639.5|3639|3637.5|3637|824
1627378600000|2021-07-27 09:36:40|3639|3638.5|3639.5|3638.5|3639.5|3638.5|3639|3638|324
1627378610000|2021-07-27 09:36:50|3640|3639|3640.5|3639|3640.5|3639.5|3639.5|3638.5|2676
1627378620000|2021-07-27 09:37:00|3640|3638.5|3641|3640|3641|3640|3639|3638.5|2268
1627378630000|2021-07-27 09:37:10|3640.5|3639.5|3641.5|3640.5|3641.5|3640.5|3640|3639|3264
1627378640000|2021-07-27 09:37:20|3642|3641|3642.5|3641.5|3643|3642|3642|3641|1457
1627378650000|2021-07-27 09:37:30|3643|3642|3644|3643|3644|3643|3642.5|3642|669
1627378660000|2021-07-27 09:37:40|3644.5|3643.5|3644.5|3643.5|3646|3644.5|3644|3643|1934
1627378670000|2021-07-27 09:37:50|3645|3644|3645.5|3645|3646|3645|3645|3644|811
1627378680000|2021-07-27 09:38:00|3645|3644.5|3644|3643|3645.5|3645|3643.5|3642.5|3458
1627378690000|2021-07-27 09:38:10|3643|3642.5|3644.5|3643.5|3644.5|3643.5|3643|3642.5|1856
1627378700000|2021-07-27 09:38:20|3644|3643|3643.5|3642.5|3644|3643.5|3643|3642.5|1113
1627378710000|2021-07-27 09:38:30|3644|3643|3644.5|3643.5|3644.5|3643.5|3643.5|3643|980
1627378720000|2021-07-27 09:38:40|3645|3643|3645.5|3644.5|3645.5|3644.5|3645|3643|1304
1627378730000|2021-07-27 09:38:50|3646|3645|3644|3643|3646.5|3645.5|3644|3643|622
1627378740000|2021-07-27 09:39:00|3644.5|3643.5|3644|3643.5|3644.5|3643.5|3644|3643|415
1627378750000|2021-07-27 09:39:10|3644.5|3644|3644|3643|3644.5|3644|3644|3643|150
1627378760000|2021-07-27 09:39:20|3643.5|3642.5|3644|3643|3644|3643|3643.5|3642.5|0
1627378770000|2021-07-27 09:39:30|3643.5|3642.5|3643|3641.5|3643.5|3642.5|3642.5|3641.5|1324
1627378780000|2021-07-27 09:39:40|3642.5|3642|3643|3642|3643|3642|3642|3641|827
1627378790000|2021-07-27 09:39:50|||||||||298
1627378800000|2021-07-27 09:40:00|3643.5|3642.5|3643.5|3643|3643.5|3643|3643.5|3642.5|281
1627378810000|2021-07-27 09:40:10|||||||||292
1627378820000|2021-07-27 09:40:20||3642.5||3643||3643||3642.5|33
1627378840000|2021-07-27 09:40:40|3643|3642.5|3643|3642|3643|3642.5|3643|3642|125
1627378850000|2021-07-27 09:40:50|3642|3641.5|3642|3641|3642.5|3642|3642|3641|1350
1627378860000|2021-07-27 09:41:00|3641.5|3640.5|3642|3641|3642|3641.5|3641|3640.5|3512
1627378870000|2021-07-27 09:41:10|3641.5|3640.5|3641.5|3640.5|3642|3641|3641.5|3640.5|162
1627378880000|2021-07-27 09:41:20|3642|3641|3642.5|3641.5|3642.5|3641.5|3642|3641|238
1627378890000|2021-07-27 09:41:30|3643|3642|3643|3642|3643|3642.5|3643|3641.5|370
1627378900000|2021-07-27 09:41:40||3642.5||3642.5||3642.5||3642.5|0
1627378910000|2021-07-27 09:41:50|3643.5|3643|3643.5|3643|3643.5|3643|3643.5|3643|103
1627378920000|2021-07-27 09:42:00|3643|3642.5|3643|3642.5|3643|3643|3642.5|3642|218
1627378930000|2021-07-27 09:42:10||3642||3642||3642||3641.5|18
1627378940000|2021-07-27 09:42:20|3642.5|3641.5|3642.5|3642|3642.5|3642|3642.5|3641.5|0
1627378950000|2021-07-27 09:42:30|||||||||50
1627378960000|2021-07-27 09:42:40|3643|3642.5|3643|3642.5|3643|3642.5|3642.5|3642.5|57
1627378970000|2021-07-27 09:42:50|3643.5|3643|3644|3643|3644|3643|3643.5|3643|94
1627378980000|2021-07-27 09:43:00|3643.5|3642.5|3643|3642.5|3643.5|3643|3643|3642.5|54
1627378990000|2021-07-27 09:43:10||3642||3642||3642.5||3642|29
1627379000000|2021-07-27 09:43:20|3643.5|3642.5|3643.5|3642.5|3643.5|3642.5|3643.5|3642.5|0
1627379020000|2021-07-27 09:43:40|3643|3642|3642.5|3642|3643|3642|3642.5|3642|53
1627379030000|2021-07-27 09:43:50|3643|3642.5|3643.5|3643|3643.5|3643|3643|3642|515
1627379040000|2021-07-27 09:44:00|3644|3643.5|3644|3643|3645|3644|3644|3643|236
1627379050000|2021-07-27 09:44:10|3643.5|3643.5|3643.5|3642.5|3643.5|3643.5|3643.5|3642.5|361
1627379060000|2021-07-27 09:44:20|3643|3642|3642|3641|3643|3642|3642|3641|1423
1627379070000|2021-07-27 09:44:30|3642.5|3641.5|3642.5|3641.5|3642.5|3641.5|3642.5|3641|80
1627379100000|2021-07-27 09:45:00|3643|3642|3643.5|3642|3644|3643|3643|3642|276
1627379110000|2021-07-27 09:45:10|3644|3642.5|3643|3642|3644|3643|3642.5|3642|624
1627379120000|2021-07-27 09:45:20|3642.5|3641.5|3643|3642|3643|3642|3642.5|3641.5|794
1627379140000|2021-07-27 09:45:40|3643.5||3643||3643.5||3643||0
1627379170000|2021-07-27 09:46:10|3642.5|3641.5|3642.5|3641.5|3642.5|3642|3642.5|3641.5|213
1627379180000|2021-07-27 09:46:20|3642|3641|3642.5|3641.5|3642.5|3641.5|3642|3641|268
1627379190000|2021-07-27 09:46:30|3643||3642.5||3643||3642.5||0
1627379210000|2021-07-27 09:46:50|3643|3642|3642.5|3641.5|3643|3642|3642|3641.5|462
1627379220000|2021-07-27 09:47:00|3643|3642|3643|3642|3643|3642|3643|3642|101
1627379230000|2021-07-27 09:47:10|3642.5|3642.5|3644|3643|3644|3643|3642.5|3642.5|630
1627379240000|2021-07-27 09:47:20|3644.5|3643.5|3645|3644|3645|3644|3644|3643.5|0
1627379250000|2021-07-27 09:47:30|3645.5|3644.5|3645.5|3644.5|3645.5|3644.5|3645.5|3644.5|0
1627379270000|2021-07-27 09:47:50|3645|3644|3645|3644|3645|3644|3644.5|3643.5|262
1627379280000|2021-07-27 09:48:00|3644.5|3643.5|3644.5|3644|3644.5|3644|3644|3643.5|2
1627379290000|2021-07-27 09:48:10|3645||3645||3645||3645||1000
1627379300000|2021-07-27 09:48:20|3645.5|3644.5|3646|3645|3646|3645|3645.5|3644.5|142
1627379310000|2021-07-27 09:48:30|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|143
1627379320000|2021-07-27 09:48:40|3646|3645|3647|3646|3647|3646|3646|3645|905
1627379340000|2021-07-27 09:49:00|3647.5|3646.5|3647|3646|3648|3647|3647|3646|1558
1627379350000|2021-07-27 09:49:10|3646.5|3645.5|3648|3647.5|3648|3647.5|3646|3645.5|748
1627379360000|2021-07-27 09:49:20|3648.5|3648|3648.5|3648|3649|3648|3648|3647.5|737
1627379370000|2021-07-27 09:49:30|3648|3647.5|3647|3646|3648|3647.5|3646.5|3646|1540
1627379380000|2021-07-27 09:49:40|3646.5|3645.5|3644.5|3643.5|3646.5|3645.5|3644|3643|1252
1627379390000|2021-07-27 09:49:50|3645|3644|3644.5|3643.5|3645.5|3644.5|3644.5|3643.5|698
1627379400000|2021-07-27 09:50:00|3645|3643|3644|3643|3645|3643|3643.5|3642.5|0
1627379410000|2021-07-27 09:50:10|3643.5|3642.5|3643.5|3643|3643.5|3643|3643.5|3642.5|533
1627379420000|2021-07-27 09:50:20|3644||3644||3644||3644||0
1627379430000|2021-07-27 09:50:30|3644.5|3643.5|3644.5|3644|3644.5|3644|3644.5|3643.5|183
1627379440000|2021-07-27 09:50:40|3644|3643.5|3644.5|3643.5|3644.5|3644|3644|3643|387
1627379450000|2021-07-27 09:50:50|3644|3643|3644.5|3643.5|3644.5|3643.5|3643.5|3643|744
1627379460000|2021-07-27 09:51:00|3644|3643|3644.5|3643.5|3644.5|3643.5|3644|3643|953
1627379480000|2021-07-27 09:51:20|3645|3644|3644.5|3643.5|3645|3644.5|3644.5|3643.5|1237
1627379500000|2021-07-27 09:51:40||3643||3643.5||3643.5||3643|0
1627379510000|2021-07-27 09:51:50|3644|3643|3649|3648|3649|3648|3643.5|3642.5|6319
1627379520000|2021-07-27 09:52:00|3648.5|3647.5|3649|3648|3649.5|3648.5|3647|3646.5|2127
1627379530000|2021-07-27 09:52:10|3649.5|3648.5|3649.5|3648.5|3649.5|3649|3649|3648|452
1627379540000|2021-07-27 09:52:20|3649|3649|3649|3648|3649.5|3649|3648|3647|102
1627379550000|2021-07-27 09:52:30|3649.5|3648.5|3650|3649|3650|3649|3649.5|3648.5|0
1627379560000|2021-07-27 09:52:40|3649.5||3650||3650||3649.5||34
1627379570000|2021-07-27 09:52:50|3650.5|3649.5|3651|3650|3651|3650|3650.5|3649.5|889
1627379580000|2021-07-27 09:53:00|3650.5|3649.5|3650.5|3649.5|3650.5|3649.5|3650|3649.5|388
1627379590000|2021-07-27 09:53:10|3650||3650||3650||3650||83
1627379600000|2021-07-27 09:53:20|3649.5|3649|3650|3649|3650|3649|3649.5|3649|118
1627379610000|2021-07-27 09:53:30|3649.5|3648.5|3649|3648|3649.5|3648.5|3648.5|3647.5|1373
1627379620000|2021-07-27 09:53:40|3648.5|3647.5|3649|3648|3649|3648|3648|3647.5|155
1627379630000|2021-07-27 09:53:50|3649.5|3648.5|3649.5|3649|3649.5|3649|3649.5|3648.5|406
1627379640000|2021-07-27 09:54:00|3649|3648.5|3649|3648|3649|3648.5|3648.5|3647.5|471
1627379650000|2021-07-27 09:54:10|3649.5|3648.5|3649.5|3649|3649.5|3649|3649.5|3648.5|362
1627379660000|2021-07-27 09:54:20|3649|3648.5|3649|3648|3649|3648.5|3649|3648|46
1627379680000|2021-07-27 09:54:40|3648.5|3647.5|3648.5|3647.5|3648.5|3648|3648|3647.5|627
1627379690000|2021-07-27 09:54:50|3649|3648|3648|3647.5|3649|3648|3648|3647.5|1699
1627379700000|2021-07-27 09:55:00|3647.5|3647|3648|3647|3648|3647|3647|3646|2086
1627379710000|2021-07-27 09:55:10|||||||||28
1627379720000|2021-07-27 09:55:20|3647.5|3646.5|3647.5|3647|3647.5|3647|3647.5|3646.5|915
1627379730000|2021-07-27 09:55:30|||||||||30
1627379740000|2021-07-27 09:55:40|3648|3647.5|3648.5|3647.5|3648.5|3647.5|3648|3647.5|1129
1627379750000|2021-07-27 09:55:50|3648|3647|3648|3647.5|3648|3647.5|3648|3647|454
1627379760000|2021-07-27 09:56:00|3648.5||3648.5||3648.5||3648.5||175
1627379770000|2021-07-27 09:56:10|3648|3647|3648|3647|3648|3647.5|3648|3646.5|332
1627379780000|2021-07-27 09:56:20|||||||||6
1627379790000|2021-07-27 09:56:30|3648.5|3647.5|3648|3647|3648.5|3647.5|3648|3647|1293
1627379810000|2021-07-27 09:56:50|3648.5|3647.5|3650.5|3650|3650.5|3650|3648|3647.5|2386
1627379820000|2021-07-27 09:57:00|3650|3649.5|3649|3648.5|3650.5|3650|3649|3648|2286
1627379830000|2021-07-27 09:57:10|3648.5|3648|3648|3647|3648.5|3648.5|3647.5|3646.5|750
1627379840000|2021-07-27 09:57:20|||||||||5
1627379850000|2021-07-27 09:57:30|||||||||1
1627379860000|2021-07-27 09:57:40|3647.5|3646.5|3647|3646|3647.5|3647|3647|3646|181
1627379870000|2021-07-27 09:57:50|3647.5|3646.5|3647.5|3646.5|3648|3647|3646|3645.5|1867
1627379880000|2021-07-27 09:58:00|||||||||110
1627379890000|2021-07-27 09:58:10|3648|3647|3648.5|3648|3648.5|3648|3648|3647|708
1627379900000|2021-07-27 09:58:20|3649|3648.5|3649.5|3648.5|3649.5|3648.5|3649|3648.5|50
1627379910000|2021-07-27 09:58:30|3649||3649||3649||3649||0
1627379920000|2021-07-27 09:58:40|3648.5|3648|3648|3647.5|3648.5|3648|3648|3647|265
1627379930000|2021-07-27 09:58:50|3648.5||3648.5||3648.5||3648.5||16
1627379940000|2021-07-27 09:59:00|3649|3648|3648|3647.5|3649|3648|3648|3647.5|2135
1627379950000|2021-07-27 09:59:10|3647.5|3647|3646.5|3645.5|3648|3647.5|3646.5|3645.5|646
1627379960000|2021-07-27 09:59:20|3647|3646|3646.5|3645.5|3647|3646|3646.5|3645.5|2202
1627379970000|2021-07-27 09:59:30|3646|3645|3646.5|3645.5|3646.5|3645.5|3646|3645|0
1627379980000|2021-07-27 09:59:40|3647|3646|3647|3646|3647|3646.5|3646.5|3646|114
1627379990000|2021-07-27 09:59:50|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|3646|3645.5|0
1627380000000|2021-07-27 10:00:00|3647|3646|3647.5|3647|3647.5|3647|3647|3646|481
1627380010000|2021-07-27 10:00:10|3648||3648||3648||3648||145
1627380020000|2021-07-27 10:00:20|3647.5|3646.5|3647.5|3647|3648|3647|3646.5|3646|435
1627380030000|2021-07-27 10:00:30|3648|3647.5|3648.5|3647.5|3648.5|3647.5|3648|3647.5|45
1627380040000|2021-07-27 10:00:40||3648||3648||3648||3648|0
1627380050000|2021-07-27 10:00:50|3648|3647.5|3648.5|3647.5|3648.5|3647.5|3648|3647.5|297
1627380060000|2021-07-27 10:01:00|3648|3647|3648.5|3647.5|3648.5|3647.5|3648|3647|933
1627380070000|2021-07-27 10:01:10|3649|3648|3647.5|3646.5|3649|3648|3647|3646|1448
1627380080000|2021-07-27 10:01:20|3647|3646|3647|3646.5|3647.5|3646.5|3647|3646|48
1627380090000|2021-07-27 10:01:30|3647.5|3646|3647.5|3646.5|3647.5|3646.5|3647|3646|920
1627380100000|2021-07-27 10:01:40|3647|3646|3647|3646|3647|3646.5|3646.5|3645.5|327
1627380110000|2021-07-27 10:01:50|3647.5|3646.5|3647.5|3646.5|3648.5|3647|3647|3646|1645
1627380120000|2021-07-27 10:02:00|3647|3646|3647|3646|3647|3646|3647|3646|0
1627380130000|2021-07-27 10:02:10|3647.5|3646.5|3647.5|3646.5|3647.5|3646.5|3646.5|3645.5|1561
1627380140000|2021-07-27 10:02:20|3647|3646|3646.5|3645|3647|3646.5|3646.5|3645|210
1627380150000|2021-07-27 10:02:30|3646|3645.5|3646|3645|3646.5|3645.5|3646|3645|0
1627380160000|2021-07-27 10:02:40|3646.5|3645.5|3647.5|3646.5|3647.5|3646.5|3646.5|3645.5|1139
1627380170000|2021-07-27 10:02:50|3647|3646|3647|3646.5|3647|3646.5|3647|3646|296
1627380180000|2021-07-27 10:03:00|3646.5|3646|3646.5|3646|3646.5|3646.5|3646|3645|445
1627380190000|2021-07-27 10:03:10|3646|3645.5|3646.5|3645.5|3646.5|3645.5|3646|3645|179
1627380200000|2021-07-27 10:03:20|3646|3645|3645.5|3644.5|3646|3645|3645|3644|22
1627380230000|2021-07-27 10:03:50|3646|3645|3646|3645|3646.5|3646|3646|3645|131
1627380240000|2021-07-27 10:04:00|3645.5|3644.5|3645|3644|3645.5|3644.5|3644.5|3644|467
1627380250000|2021-07-27 10:04:10|3645.5|3644.5|3644.5|3643.5|3645.5|3644.5|3644|3643.5|341
1627380260000|2021-07-27 10:04:20|3645|3644|3645|3643.5|3645|3644|3644.5|3643.5|158
1627380270000|2021-07-27 10:04:30||3644||3644||3644||3644|0
1627380280000|2021-07-27 10:04:40|3645.5|3644.5|3645.5|3645|3645.5|3645|3645.5|3644.5|139
1627380290000|2021-07-27 10:04:50|3646||3646||3646||3646||151
1627380300000|2021-07-27 10:05:00|3645.5|3645.5|3645.5|3645|3645.5|3645.5|3645.5|3645|159
1627380310000|2021-07-27 10:05:10|3646|3645.5|3646|3645|3646|3645.5|3646|3645|488
1627380320000|2021-07-27 10:05:20|3646.5|3645.5|3648.5|3647.5|3648.5|3647.5|3646.5|3645.5|1125
1627380330000|2021-07-27 10:05:30|3648|3647|3648|3647|3648|3647|3648|3647|202
1627380340000|2021-07-27 10:05:40|3647.5|3646.5|3647.5|3646.5|3648|3647|3647|3646.5|960
1627380360000|2021-07-27 10:06:00|3647|3646|3647|3646|3647.5|3646.5|3646.5|3646|492
1627380370000|2021-07-27 10:06:10|3646.5|3645.5|3646.5|3645.5|3647|3645.5|3646.5|3645.5|140
1627380380000|2021-07-27 10:06:20|3646|3645|3646|3644.5|3646|3645|3645|3644.5|0
1627380390000|2021-07-27 10:06:30|3645.5||3645.5||3645.5||3645||0
1627380400000|2021-07-27 10:06:40|3646|3645|3646|3645|3646|3645|3646|3645|13
1627380410000|2021-07-27 10:06:50||3645.5||3645.5||3645.5||3645.5|0
1627380420000|2021-07-27 10:07:00|3646.5||3646.5||3646.5||3646.5||182
1627380430000|2021-07-27 10:07:10|3646|3645|3645|3644.5|3646|3645.5|3644.5|3644|313
1627380440000|2021-07-27 10:07:20|3644.5|3644|3643.5|3642.5|3644.5|3644|3643|3642|1336
1627380450000|2021-07-27 10:07:30|3643|3642|3643|3642|3643|3642.5|3643|3641.5|0
1627380470000|2021-07-27 10:07:50||3642.5||3642.5||3642.5||3642.5|0
1627380480000|2021-07-27 10:08:00|3643.5|3643|3644.5|3644|3644.5|3644|3643.5|3643|452
1627380490000|2021-07-27 10:08:10||3643.5||3643.5||3643.5||3643.5|118
1627380500000|2021-07-27 10:08:20|3645|3644|3645|3644.5|3645|3644.5|3645|3644|128
1627380520000|2021-07-27 10:08:40|3645.5|3645|3645.5|3645|3645.5|3645|3645.5|3645|402
1627380530000|2021-07-27 10:08:50|3645|3644.5|3645.5|3645|3645.5|3645|3645|3644.5|935
1627380540000|2021-07-27 10:09:00|3646|3645.5|3646|3645.5|3646.5|3645.5|3645.5|3645|452
1627380550000|2021-07-27 10:09:10|3645.5|3645|3646|3645|3646|3645.5|3645.5|3644.5|498
1627380560000|2021-07-27 10:09:20|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|3646|3645|144
1627380570000|2021-07-27 10:09:30|3646|3645|3646|3645.5|3646|3645.5|3646|3645|25
1627380580000|2021-07-27 10:09:40|3646.5|3646|3647.5|3646.5|3647.5|3646.5|3646.5|3646|269
1627380590000|2021-07-27 10:09:50|3647|3646|3646.5|3645.5|3647|3646.5|3646.5|3645.5|359
1627380600000|2021-07-27 10:10:00|3647|3646|3647|3646.5|3647|3646.5|3647|3646|207
1627380620000|2021-07-27 10:10:20|3647.5||3647.5||3647.5||3647.5||0
1627380640000|2021-07-27 10:10:40|3647||3647||3647||3647||0
1627380650000|2021-07-27 10:10:50|3646.5|3646|3646|3645|3646.5|3646.5|3645.5|3644.5|801
1627380660000|2021-07-27 10:11:00|3645.5|3644.5|3645|3644|3645.5|3645|3645|3644|85
1627380670000|2021-07-27 10:11:10|3645.5|3644.5|3645|3644|3646|3645|3645|3644|501
1627380680000|2021-07-27 10:11:20|3645.5|3644.5|3645|3644|3646|3645|3645|3644|909
1627380700000|2021-07-27 10:11:40|3644.5|3643.5|3644.5|3643.5|3644.5|3644|3644.5|3643.5|408
1627380720000|2021-07-27 10:12:00|3645|3644|3645|3644.5|3645|3644.5|3645|3644|636
1627380730000|2021-07-27 10:12:10||3644||3644.5||3644.5||3644|361
1627380740000|2021-07-27 10:12:20|3644.5|3644|3644|3643.5|3644.5|3644|3643.5|3643|1063
1627380750000|2021-07-27 10:12:30|3644.5|3644|3645|3644|3645|3644|3644.5|3644|520
1627380760000|2021-07-27 10:12:40||3643.5||3644||3644||3643.5|0
1627380770000|2021-07-27 10:12:50|3644.5|3643.5|3644.5|3643.5|3644.5|3644|3644.5|3643.5|185
1627380780000|2021-07-27 10:13:00|3644|3643|3643.5|3642.5|3644|3643|3643|3642|974
1627380790000|2021-07-27 10:13:10|3644|3643|3643.5|3642|3644|3643.5|3643|3642|564
1627380800000|2021-07-27 10:13:20|3644|3642.5|3645|3644|3645|3644|3644|3642.5|899
1627380830000|2021-07-27 10:13:50|3644.5|3643.5|3644.5|3644|3644.5|3644|3644.5|3643.5|561
1627380840000|2021-07-27 10:14:00|3644|3643.5|3643.5|3643|3644|3644|3643.5|3643|581
1627380850000|2021-07-27 10:14:10|3644|3643.5|3644|3643|3644|3643.5|3644|3643|1
1627380860000|2021-07-27 10:14:20|3643.5|3642.5|3642|3641|3643.5|3642.5|3641|3640.5|1675
1627380880000|2021-07-27 10:14:40|3641.5|3640.5|3641.5|3640.5|3641.5|3641|3641|3640.5|354
1627380890000|2021-07-27 10:14:50|3641|3640|3641|3640.5|3641|3640.5|3641|3640|197
1627380900000|2021-07-27 10:15:00|3641.5|3641|3641.5|3640.5|3641.5|3641|3641.5|3640.5|144
1627380910000|2021-07-27 10:15:10|3641|3640|3641.5|3640.5|3641.5|3641|3640.5|3640|1845
1627380920000|2021-07-27 10:15:20|3642|3641|3642|3641.5|3642|3641.5|3641.5|3641|467
1627380930000|2021-07-27 10:15:30|3641.5|3641|3641.5|3641|3641.5|3641|3641|3640|783
1627380940000|2021-07-27 10:15:40|3642|3641.5|3642|3641|3642|3641.5|3642|3641|141
1627380960000|2021-07-27 10:16:00|3642.5|3641.5|3643|3642|3643|3642.5|3642.5|3641.5|282
1627380970000|2021-07-27 10:16:10|3643.5|3642.5|3643|3642.5|3643.5|3642.5|3643|3642|295
1627380980000|2021-07-27 10:16:20|3643.5|3643|3644|3643|3644|3643.5|3643.5|3642.5|0
1627380990000|2021-07-27 10:16:30|3644.5|3643.5|3645|3644|3645|3644.5|3644.5|3643.5|638
1627381010000|2021-07-27 10:16:50|3644.5|3643.5|3644.5|3644|3644.5|3644|3644.5|3643.5|50
1627381020000|2021-07-27 10:17:00|3645|3643.5|3645|3644|3645|3644|3645|3643.5|16
1627381040000|2021-07-27 10:17:20|3645.5|3645|3645|3644|3646|3645|3645|3644|1258
1627381050000|2021-07-27 10:17:30|||||||||81
1627381060000|2021-07-27 10:17:40|3645.5|3644.5|3645.5|3645|3645.5|3645|3645|3644|934
1627381070000|2021-07-27 10:17:50||3644.5||3645||3645||3644.5|0
1627381080000|2021-07-27 10:18:00|3646|3645.5|3646.5|3645.5|3646.5|3646|3645.5|3645|492
1627381090000|2021-07-27 10:18:10|3646|3645|3644.5|3643.5|3646.5|3645.5|3644.5|3643.5|4517
1627381100000|2021-07-27 10:18:20|3644|3643|3646.5|3645.5|3646.5|3645.5|3643.5|3642.5|9013
1627381110000|2021-07-27 10:18:30|3646|3645|3646|3645.5|3646|3645.5|3645.5|3645|1088
1627381120000|2021-07-27 10:18:40|3646.5||3646.5||3646.5||3646.5||337
1627381130000|2021-07-27 10:18:50|3646|3645|3647|3646|3647|3646.5|3645.5|3644.5|1452
1627381140000|2021-07-27 10:19:00|3646.5|3646.5|3647|3645.5|3647|3646.5|3646.5|3645.5|736
1627381150000|2021-07-27 10:19:10|3646.5|3646|3647|3646|3647|3646|3646.5|3645.5|567
1627381160000|2021-07-27 10:19:20||3645.5||3646||3646||3645.5|0
1627381170000|2021-07-27 10:19:30|3647.5|3646.5|3647.5|3646.5|3647.5|3647|3647.5|3646.5|897
1627381190000|2021-07-27 10:19:50|3647|3647|3647|3646.5|3647|3647|3647|3646.5|143
1627381200000|2021-07-27 10:20:00|3647.5|3646|3647.5|3646|3647.5|3646|3646.5|3645.5|405
1627381210000|2021-07-27 10:20:10|3647|3646.5|3647.5|3647|3647.5|3647|3647|3646.5|402
1627381220000|2021-07-27 10:20:20|||||||||24
1627381230000|2021-07-27 10:20:30|3647|3646.5|3647.5|3647|3648|3647|3647|3646.5|1423
1627381240000|2021-07-27 10:20:40|3648|3647.5|3648.5|3647.5|3648.5|3647.5|3648|3647.5|694
1627381250000|2021-07-27 10:20:50|3649|3648|3649|3648|3649|3648.5|3648.5|3648|443
1627381260000|2021-07-27 10:21:00|3648.5|3648.5|3649|3648.5|3649|3648.5|3648.5|3648|375
1627381270000|2021-07-27 10:21:10|3649.5||3649.5||3649.5||3649.5||0
1627381280000|2021-07-27 10:21:20|3649|3648|3649|3648.5|3649|3648.5|3649|3648|585
1627381290000|2021-07-27 10:21:30|3648.5|3648|3648|3647|3648.5|3648|3647.5|3646.5|505
1627381300000|2021-07-27 10:21:40|3647.5|3646.5|3647.5|3647|3647.5|3647|3647|3646.5|349
1627381320000|2021-07-27 10:22:00|3648|3647.5|3648.5|3648|3649|3648|3648|3647.5|1662
1627381330000|2021-07-27 10:22:10|3648|3647.5|3648.5|3647.5|3648.5|3647.5|3648|3647.5|449
1627381340000|2021-07-27 10:22:20|3649|3648|3648.5|3647.5|3649|3648.5|3648.5|3647.5|1869
1627381350000|2021-07-27 10:22:30|3649|3648|3650.5|3649.5|3650.5|3649.5|3649|3648|2239
1627381360000|2021-07-27 10:22:40|3650|3649|3650|3649|3650.5|3649.5|3650|3649|1487
1627381370000|2021-07-27 10:22:50|3650.5|3649.5|3650.5|3649.5|3650.5|3649.5|3650.5|3649.5|607
1627381380000|2021-07-27 10:23:00|3651|3650|3650.5|3649.5|3651|3650|3650|3649.5|1083
1627381390000|2021-07-27 10:23:10|3651|3650|3651|3650|3651.5|3651|3650.5|3650|1827
1627381400000|2021-07-27 10:23:20|3651.5||3651.5||3651.5||3651||1101
1627381410000|2021-07-27 10:23:30|3651|3650.5|3651|3650|3651.5|3650.5|3651|3650|1094
1627381420000|2021-07-27 10:23:40|3651.5|3650.5|3649.5|3648.5|3651.5|3650.5|3649.5|3648.5|4402
1627381430000|2021-07-27 10:23:50|3650|3649|3649|3648|3650|3649|3648.5|3648|3852
1627381440000|2021-07-27 10:24:00|3649.5|3648.5|3649.5|3648.5|3649.5|3648.5|3649.5|3648.5|0
1627381450000|2021-07-27 10:24:10|3649|3648|3648|3646.5|3649|3648|3648|3646.5|282
1627381460000|2021-07-27 10:24:20||3647||3647||3647||3646.5|0
1627381470000|2021-07-27 10:24:30|3647.5|3646.5|3647.5|3646.5|3647.5|3647|3647.5|3646|258
1627381480000|2021-07-27 10:24:40|3647|3646|3646.5|3645.5|3647|3646.5|3646|3645|748
1627381500000|2021-07-27 10:25:00|3646||3646||3646||3646||0
1627381510000|2021-07-27 10:25:10|3645.5|3645|3647|3645.5|3647.5|3646.5|3645.5|3644.5|1840
1627381520000|2021-07-27 10:25:20|3646.5|3646|3647|3646.5|3647.5|3646.5|3646.5|3646|198
1627381530000|2021-07-27 10:25:30|3646.5|3646|3645|3644.5|3647|3646.5|3645|3644|1040
1627381540000|2021-07-27 10:25:40|3645.5||3645.5||3645.5||3645.5||0
1627381560000|2021-07-27 10:26:00|||||||||723
1627381580000|2021-07-27 10:26:20|3645|3644|3645|3644|3645|3644.5|3644.5|3643.5|1752
1627381600000|2021-07-27 10:26:40|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|3644|3643|427
1627381630000|2021-07-27 10:27:10|3644|3643|3643.5|3643|3644|3643.5|3643.5|3642.5|570
1627381640000|2021-07-27 10:27:20|3643|3642.5|3643.5|3643|3643.5|3643|3643|3642.5|67
1627381660000|2021-07-27 10:27:40|3643|3642.5|3642.5|3642|3643|3642.5|3642.5|3641.5|130
1627381670000|2021-07-27 10:27:50|3643|3642.5|3643.5|3642.5|3643.5|3642.5|3643|3642.5|496
1627381690000|2021-07-27 10:28:10|3643|3642|3642.5|3641.5|3643|3642|3642|3641.5|1125
1627381700000|2021-07-27 10:28:20|3643|3642|3642|3641|3643|3642.5|3641.5|3641|1428
1627381710000|2021-07-27 10:28:30|3642.5|3641.5|3642.5|3641.5|3642.5|3641.5|3642|3641.5|0
1627381730000|2021-07-27 10:28:50|3643|3642|3643|3642|3643|3642.5|3643|3642|442
1627381740000|2021-07-27 10:29:00|3642.5||3643||3643||3642.5||0
1627381750000|2021-07-27 10:29:10|3643.5|3642.5|3644|3643|3644.5|3643.5|3643.5|3642.5|0
1627381760000|2021-07-27 10:29:20||3643.5||3643||3643.5||3643|0
1627381780000|2021-07-27 10:29:40|||||||||40
1627381790000|2021-07-27 10:29:50||3643.5||3643||3643.5||3643|0
1627381800000|2021-07-27 10:30:00||3643.5||3643.5||3643.5||3643|0
1627381810000|2021-07-27 10:30:10|3644.5|3644|3645|3644|3645.5|3644.5|3644.5|3643.5|602
1627381830000|2021-07-27 10:30:30|3645.5|3644.5|3646|3645|3646.5|3645.5|3645.5|3644.5|323
1627381850000|2021-07-27 10:30:50|3645.5|3644.5|3646|3645|3646|3645|3645.5|3644.5|249
1627381860000|2021-07-27 10:31:00|3645.5|3644.5|3644.5|3643.5|3645.5|3644.5|3644.5|3643.5|335
1627381890000|2021-07-27 10:31:30|3645|3644|3645.5|3644.5|3645.5|3644.5|3645|3644|0
1627381900000|2021-07-27 10:31:40|3646|3644|3646|3645|3646|3645|3646|3644|13
1627381910000|2021-07-27 10:31:50|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|0
1627381930000|2021-07-27 10:32:10|3646|3645|3645.5|3644.5|3646|3645.5|3645|3644.5|47
1627381940000|2021-07-27 10:32:20|3645|3644|3645|3644.5|3645|3644.5|3645|3643.5|158
1627381950000|2021-07-27 10:32:30|3645.5|3644|3645|3644.5|3645.5|3644.5|3645|3644|400
1627381960000|2021-07-27 10:32:40|3645.5||3645.5||3645.5||3645.5||4
1627381980000|2021-07-27 10:33:00|3646|3645.5|3646.5|3645.5|3646.5|3645.5|3646|3645.5|258
1627381990000|2021-07-27 10:33:10|3647|3646|3646.5|3646|3647|3646|3646.5|3646|0
1627382000000|2021-07-27 10:33:20|3647|3646.5|3647.5|3646.5|3647.5|3646.5|3647|3646.5|213
1627382010000|2021-07-27 10:33:30|3647|3646|3647|3646.5|3647|3646.5|3647|3646|942
1627382020000|2021-07-27 10:33:40|3646.5|3646|3645.5|3645|3646.5|3646.5|3645.5|3645|175
1627382030000|2021-07-27 10:33:50|3646|3645.5|3646.5|3645.5|3646.5|3645.5|3646|3645|967
1627382040000|2021-07-27 10:34:00|3646|3645|3647|3646|3647|3646|3646|3645|2069
1627382060000|2021-07-27 10:34:20|3646.5|3645.5|3647|3646|3647|3646|3646.5|3645.5|2420
1627382070000|2021-07-27 10:34:30|3646.5|3645.5|3647|3646|3647|3646|3646.5|3645.5|803
1627382100000|2021-07-27 10:35:00|3646.5|3645.5|3647|3646.5|3647|3646.5|3646.5|3645.5|1474
1627382110000|2021-07-27 10:35:10|3647.5|3647|3648.5|3647.5|3648.5|3648|3647|3647|912
1627382120000|2021-07-27 10:35:20|3649|3648|3649|3647.5|3649|3648|3649|3647.5|1078
1627382130000|2021-07-27 10:35:30|3648.5|3647|3648.5|3647.5|3648.5|3647.5|3647.5|3646.5|3046
1627382140000|2021-07-27 10:35:40|3648|3647|3648|3647.5|3648|3647.5|3648|3647|100
1627382150000|2021-07-27 10:35:50|3647.5|3647|3648|3647|3648|3647|3647|3646|2172
1627382160000|2021-07-27 10:36:00|3647.5|3646.5|3647.5|3646.5|3647.5|3646.5|3647.5|3646.5|273
1627382170000|2021-07-27 10:36:10|3647|3646|3647|3646|3647|3646.5|3646.5|3645.5|520
1627382180000|2021-07-27 10:36:20|3646.5|3645.5|3646.5|3646|3646.5|3646|3646.5|3645.5|1398
1627382190000|2021-07-27 10:36:30|3647||3647||3647||3647||20
1627382200000|2021-07-27 10:36:40|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|4
1627382210000|2021-07-27 10:36:50|3645.5|3645|3645.5|3645|3645.5|3645|3645.5|3645|159
1627382220000|2021-07-27 10:37:00|3646|3645.5|3644.5|3643.5|3646|3645.5|3644.5|3643.5|210
1627382230000|2021-07-27 10:37:10|3645|3644|3644.5|3644|3645|3644|3644.5|3643.5|369
1627382240000|2021-07-27 10:37:20||3643.5||3644||3644||3643.5|267
1627382260000|2021-07-27 10:37:40|3643.5|3643.5|3643|3642|3643.5|3644|3643|3642|541
1627382270000|2021-07-27 10:37:50|3643.5|3642.5|3643.5|3642.5|3643.5|3642.5|3643.5|3642.5|0
1627382280000|2021-07-27 10:38:00|3644|3643.5|3645.5|3644.5|3645.5|3645|3644|3643.5|1095
1627382290000|2021-07-27 10:38:10|3645|3644|3645.5|3644.5|3645.5|3645|3644.5|3643.5|535
1627382310000|2021-07-27 10:38:30|3645|3644|3644.5|3643.5|3645|3644.5|3644|3643|178
1627382320000|2021-07-27 10:38:40|3645|3644|3645.5|3644.5|3645.5|3644.5|3645|3644|297
1627382330000|2021-07-27 10:38:50|3645|3644|3644.5|3643.5|3645|3644|3644.5|3643.5|24
1627382340000|2021-07-27 10:39:00|3645|3644|3645|3644|3645|3644.5|3645|3644|574
1627382350000|2021-07-27 10:39:10|3644.5|3644.5|3644|3643|3644.5|3644.5|3644|3643|385
1627382370000|2021-07-27 10:39:30|3644.5|3643.5|3644|3643.5|3644.5|3644|3644|3643|292
1627382380000|2021-07-27 10:39:40|3643.5|3643|3643|3642|3643.5|3643.5|3643|3642|15
1627382390000|2021-07-27 10:39:50|3642.5|3641.5|3643|3642|3643|3642|3642.5|3641.5|228
1627382400000|2021-07-27 10:40:00|||||||||260
1627382420000|2021-07-27 10:40:20|3642.5|3641.5|3642.5|3641.5|3642.5|3642|3642|3641|285
1627382430000|2021-07-27 10:40:30|3642|3641|3641.5|3640.5|3642|3641.5|3641.5|3640.5|861
1627382440000|2021-07-27 10:40:40|3642||3642||3642||3642||0
1627382450000|2021-07-27 10:40:50||3641||3641||3641||3641|0
1627382460000|2021-07-27 10:41:00||3641.5||3641.5||3641.5||3641.5|0
1627382470000|2021-07-27 10:41:10|3642.5|3642|3642.5|3642|3643.5|3642.5|3642.5|3642|279
1627382490000|2021-07-27 10:41:30|3643|3642.5|3643.5|3643|3644|3643|3643|3642.5|124
1627382500000|2021-07-27 10:41:40|3643|3642.5|3643.5|3642.5|3643.5|3643|3643|3642.5|209
1627382510000|2021-07-27 10:41:50|3643|3642|3642|3641|3643|3642|3641.5|3640.5|161
1627382520000|2021-07-27 10:42:00|3642.5|3641.5|3642.5|3641.5|3642.5|3641.5|3642.5|3641.5|24
1627382530000|2021-07-27 10:42:10|3643|3642|3642|3641|3643|3642|3642|3641|0
1627382540000|2021-07-27 10:42:20|3641.5|3640.5|3642|3641|3642|3641|3641.5|3640.5|477
1627382550000|2021-07-27 10:42:30|3642.5|3641.5|3642.5|3642|3642.5|3642|3642|3641.5|111
1627382560000|2021-07-27 10:42:40|3642|3641.5|3642|3641|3642|3642|3642|3641|491
1627382570000|2021-07-27 10:42:50|3644.5|3641.5|3643.5|3643|3644.5|3643.5|3643.5|3641.5|9612
1627382580000|2021-07-27 10:43:00|3644|3643.5|3645|3644.5|3645.5|3644.5|3644|3643.5|681
1627382590000|2021-07-27 10:43:10||3644||3644||3644.5||3644|234
1627382600000|2021-07-27 10:43:20||3644.5||3644.5||3644.5||3644.5|0
1627382610000|2021-07-27 10:43:30|3644.5|3644|3644.5|3644|3644.5|3644.5|3644.5|3643.5|27
1627382620000|2021-07-27 10:43:40|3645|3644.5|3645.5|3644.5|3645.5|3644.5|3645|3644.5|538
1627382640000|2021-07-27 10:44:00|3645|3644|3646|3645|3646|3645|3644.5|3644|1302
1627382650000|2021-07-27 10:44:10|3645.5|3644.5|3645.5|3644.5|3646|3645|3645.5|3644.5|229
1627382660000|2021-07-27 10:44:20|3646||3646||3646||3646||22
1627382670000|2021-07-27 10:44:30|3646.5|3645|3647|3646|3647|3646.5|3646.5|3645|341
1627382680000|2021-07-27 10:44:40|3647.5|3646.5|3647.5|3646.5|3647.5|3646.5|3647.5|3646.5|0
1627382690000|2021-07-27 10:44:50|3648|3647|3648|3647|3648|3647|3648|3647|0
1627382700000|2021-07-27 10:45:00|3647.5|3646.5|3648|3647|3648.5|3647.5|3647|3646|2376
1627382730000|2021-07-27 10:45:30||3647.5||3647.5||3647.5||3647|6
1627382760000|2021-07-27 10:46:00|3647.5|3647|3647.5|3646.5|3647.5|3647|3647.5|3646.5|280
1627382780000|2021-07-27 10:46:20|3648|3646|3647.5|3646.5|3648|3646.5|3647.5|3646|427
1627382790000|2021-07-27 10:46:30|3648|3647|3646.5|3645.5|3648|3647|3646.5|3645.5|686
1627382800000|2021-07-27 10:46:40|3647|3646|3647|3646|3647.5|3646|3647|3646|30
1627382810000|2021-07-27 10:46:50|3647.5|3646.5|3646.5|3645|3648|3647|3646|3645|800
1627382820000|2021-07-27 10:47:00||3645.5||3645||3645.5||3645|0
1627382830000|2021-07-27 10:47:10|3645.5|3645.5|3646|3645.5|3646|3645.5|3645.5|3645|140
1627382840000|2021-07-27 10:47:20|3646.5||3646.5||3646.5||3646.5||127
1627382860000|2021-07-27 10:47:40|3646|3645|3646.5|3645.5|3646.5|3645.5|3646|3645|187
1627382880000|2021-07-27 10:48:00||3646||3645.5||3646||3645.5|160
1627382890000|2021-07-27 10:48:10|3646|3645|3646.5|3645.5|3646.5|3645.5|3646|3645|289
1627382930000|2021-07-27 10:48:50|3647|3646|3648|3647|3648|3647|3647|3646|1385
1627382940000|2021-07-27 10:49:00|3648.5|3647.5|3649|3648|3649|3648|3648.5|3647.5|487
1627382950000|2021-07-27 10:49:10|3648.5|3647.5|3648.5|3647.5|3648.5|3647.5|3648.5|3647.5|0
1627382960000|2021-07-27 10:49:20|3649|3648|3647.5|3647|3649|3648|3647.5|3646.5|2341
1627382970000|2021-07-27 10:49:30|3648|3647.5|3648|3647|3648.5|3647.5|3648|3647|704
1627382980000|2021-07-27 10:49:40||3647.5||3647.5||3647.5||3647|15
1627382990000|2021-07-27 10:49:50|3648.5||3648||3648.5||3648||0
1627383010000|2021-07-27 10:50:10|3647.5|3647|3647|3646.5|3647.5|3647|3647|3646|812
1627383020000|2021-07-27 10:50:20|||||||||100
1627383030000|2021-07-27 10:50:30|3646.5|3646|3646.5|3645.5|3647|3646|3646|3645|1296
1627383040000|2021-07-27 10:50:40||3645||3645||3645.5||3645|0
1627383050000|2021-07-27 10:50:50|3646|3646|3646.5|3645.5|3646.5|3646|3646|3645|715
1627383070000|2021-07-27 10:51:10|3646|3645|3646|3645|3646|3645.5|3646|3645|65
1627383080000|2021-07-27 10:51:20|3646.5|3645.5|3647|3646.5|3647|3646.5|3646.5|3645.5|82
1627383090000|2021-07-27 10:51:30||3646||3646.5||3646.5||3646|210
1627383100000|2021-07-27 10:51:40|3646.5|3646|3647|3646|3647|3646.5|3646.5|3645.5|193
1627383110000|2021-07-27 10:51:50|3646.5|3645.5|3647|3646.5|3647|3646.5|3646|3645.5|30
1627383120000|2021-07-27 10:52:00||3645.5||3646.5||3646.5||3645.5|6
1627383130000|2021-07-27 10:52:10|3646.5|3646|3646.5|3645.5|3646.5|3646.5|3646.5|3645|185
1627383140000|2021-07-27 10:52:20|3646|3645|3646|3645.5|3646|3645.5|3646|3645|545
1627383170000|2021-07-27 10:52:50|3645.5|3644.5|3645.5|3644.5|3645.5|3645|3645.5|3644.5|605
1627383200000|2021-07-27 10:53:20|3646|3645|3646.5|3646|3646.5|3646|3646|3645|152
1627383210000|2021-07-27 10:53:30|3646|3645.5|3645|3644.5|3646|3645.5|3645|3644|377
1627383240000|2021-07-27 10:54:00|3644.5|3644|3644.5|3644|3645|3644.5|3644.5|3643.5|270
1627383250000|2021-07-27 10:54:10|3645||3645||3645||3645||0
1627383260000|2021-07-27 10:54:20|3645.5|3644.5|3645.5|3645|3645.5|3645|3645.5|3644.5|719
1627383270000|2021-07-27 10:54:30|3646|3645.5|3646|3645.5|3646|3645.5|3646|3645.5|0
1627383280000|2021-07-27 10:54:40|3645.5|3645|3645.5|3645|3645.5|3645|3645.5|3644.5|38
1627383290000|2021-07-27 10:54:50||3644.5||3644.5||3644.5||3644.5|56
1627383310000|2021-07-27 10:55:10|3646|3645|3646|3645|3646|3645.5|3646|3645|588
1627383320000|2021-07-27 10:55:20||3644.5||3645||3645||3644.5|0
1627383330000|2021-07-27 10:55:30||3644.5||3645||3645||3644.5|0
1627383350000|2021-07-27 10:55:50|3645.5|3644.5|3646|3645|3646|3645.5|3645.5|3644.5|1978
1627383370000|2021-07-27 10:56:10|3645.5|3644.5|3644.5|3644|3645.5|3645|3644.5|3643.5|1043
1627383380000|2021-07-27 10:56:20||3643.5||3643.5||3644||3643.5|49
1627383400000|2021-07-27 10:56:40|3644|3643|3644|3643.5|3644.5|3643.5|3643|3642.5|2468
1627383410000|2021-07-27 10:56:50|3644.5|3644|3645|3644.5|3645.5|3644.5|3644.5|3644|1650
1627383420000|2021-07-27 10:57:00|3645.5|3645|3644|3643.5|3646|3645|3644|3643.5|31
1627383430000|2021-07-27 10:57:10|3644.5|3643|3644.5|3643.5|3644.5|3643.5|3644.5|3643|240
1627383440000|2021-07-27 10:57:20|3645|3644|3645|3644.5|3645|3644.5|3645|3644|0
1627383450000|2021-07-27 10:57:30|3645.5|3645|3646|3645|3646|3645.5|3645.5|3645|230
1627383460000|2021-07-27 10:57:40||3644.5||3644.5||3644.5||3644.5|0
1627383470000|2021-07-27 10:57:50|3645.5||3645.5||3645.5||3645.5||0
1627383480000|2021-07-27 10:58:00|||||||||5
1627383510000|2021-07-27 10:58:30|3645|3644|3645|3644.5|3645|3644.5|3645|3644|0
1627383520000|2021-07-27 10:58:40|3645.5|3645|3646|3645|3646|3645|3645.5|3645|205
1627383530000|2021-07-27 10:58:50|3645.5|3644.5|3645.5|3644.5|3645.5|3644.5|3645.5|3644.5|0
1627383540000|2021-07-27 10:59:00|3645|3644|3645|3644|3645|3644|3645|3644|0
1627383550000|2021-07-27 10:59:10|3645.5|3644.5|3645.5|3644.5|3645.5|3644.5|3645.5|3644.5|143
1627383560000|2021-07-27 10:59:20|3646|3645|3645.5|3645|3646|3645.5|3645.5|3645|76
1627383570000|2021-07-27 10:59:30||3644.5||3644.5||3644.5||3644.5|0
1627383590000|2021-07-27 10:59:50|3646|3645|3647|3646|3647|3646|3646|3645|574
1627383600000|2021-07-27 11:00:00|3647.5|3646.5|3649|3648|3649|3648|3647.5|3646.5|28
1627383630000|2021-07-27 11:00:30|3649.5|3647.5|3648|3647.5|3649.5|3648|3648|3647.5|554
1627383640000|2021-07-27 11:00:40|3648.5||3648.5||3648.5||3648.5||0
1627383660000|2021-07-27 11:01:00|3649|3647|3648|3647|3649|3647|3647|3646.5|1440
1627383670000|2021-07-27 11:01:10|3647.5||3647.5||3647.5||3647.5||280
1627383680000|2021-07-27 11:01:20|3648||3648||3648||3648||0
1627383700000|2021-07-27 11:01:40|3648.5||3648||3648.5||3648||0
1627383710000|2021-07-27 11:01:50|3648.5|3647.5|3649|3648|3649|3648|3648|3647.5|0
1627383720000|2021-07-27 11:02:00|3649.5|3648.5|3649.5|3648.5|3650|3649|3649|3648.5|467
1627383740000|2021-07-27 11:02:20|3650||3649.5||3650||3649.5||0
1627383760000|2021-07-27 11:02:40|||||||||28
1627383770000|2021-07-27 11:02:50|||||||||4
1627383780000|2021-07-27 11:03:00|3650|3649|3650|3649|3650|3649|3650|3649|30
1627383790000|2021-07-27 11:03:10|3649.5||3650||3650||3649.5||0
1627383810000|2021-07-27 11:03:30|3649.5|3648.5|3649.5|3648.5|3649.5|3649|3649.5|3648.5|44
1627383830000|2021-07-27 11:03:50|3649|3648|3648|3647.5|3649|3648|3648|3647|404
1627383840000|2021-07-27 11:04:00||3647||3647||3647.5||3647|35
1627383860000|2021-07-27 11:04:20|3648.5|3647.5|3648|3647|3648.5|3648|3648|3647|876
1627383870000|2021-07-27 11:04:30|3648.5|3647.5|3649|3648|3649.5|3648.5|3648.5|3647.5|1118
1627383880000|2021-07-27 11:04:40|3648.5|3647.5|3648|3647|3648.5|3647.5|3647.5|3647|74
1627383900000|2021-07-27 11:05:00|3647.5|3646.5|3647|3646|3647.5|3646.5|3647|3646|1356
1627383910000|2021-07-27 11:05:10|3647.5|3646.5|3647.5|3646.5|3647.5|3646.5|3647|3646.5|414
1627383930000|2021-07-27 11:05:30|3648|3647|3648.5|3647.5|3648.5|3647.5|3647.5|3647|740
1627383950000|2021-07-27 11:05:50|3649|3648|3649.5|3648|3649.5|3648.5|3649|3648|0
1627383960000|2021-07-27 11:06:00|3649|3647.5|3648.5|3647.5|3649|3647.5|3648.5|3647.5|0
1627383980000|2021-07-27 11:06:20|||||||||132
1627383990000|2021-07-27 11:06:30|3649|3648|3649|3648|3649|3648|3649|3648|138
1627384010000|2021-07-27 11:06:50|||||||||3
1627384020000|2021-07-27 11:07:00|3649.5|3648.5|3649.5|3648.5|3650|3649|3649.5|3648.5|92
1627384030000|2021-07-27 11:07:10|3649||3649||3649||3649||27
1627384040000|2021-07-27 11:07:20|3649.5|3649|3650|3649|3650|3649|3649.5|3649|625
1627384050000|2021-07-27 11:07:30|3649.5||3650||3650||3649.5||3
1627384060000|2021-07-27 11:07:40|3649.5|3648.5|3649|3648|3649.5|3648.5|3648.5|3647.5|212
1627384080000|2021-07-27 11:08:00|3648.5|3647.5|3648.5|3647.5|3648.5|3648|3648|3647|270
1627384100000|2021-07-27 11:08:20||3648||3648||3648||3648|3
1627384110000|2021-07-27 11:08:30||3647.5||3648||3648||3647.5|14
1627384120000|2021-07-27 11:08:40|3648|3647.5|3648.5|3647.5|3648.5|3648|3648|3647.5|670
1627384140000|2021-07-27 11:09:00|3648|3647|3648.5|3647.5|3648.5|3647.5|3647.5|3647|1354
1627384150000|2021-07-27 11:09:10|3649|3648|3649.5|3649|3649.5|3649|3649|3648|1585
1627384160000|2021-07-27 11:09:20|||||||||2
1627384180000|2021-07-27 11:09:40|3649|3648.5|3650|3649.5|3650|3649.5|3649|3648|314
1627384190000|2021-07-27 11:09:50|3650.5|3650|3651|3650|3651|3650|3650.5|3650|281
1627384200000|2021-07-27 11:10:00|3650.5|3649.5|3650|3649.5|3650.5|3650|3650|3649|156
1627384210000|2021-07-27 11:10:10|3649.5|3649|3649.5|3648.5|3649.5|3649|3649.5|3648.5|0
1627384220000|2021-07-27 11:10:20|3650|3649|3650|3649|3650|3649|3650|3649|88
1627384240000|2021-07-27 11:10:40|3649.5|3648.5|3649|3648|3649.5|3649|3649|3648|51
1627384250000|2021-07-27 11:10:50|3648.5|3647.5|3647.5|3647|3648.5|3647.5|3647.5|3647|48
1627384260000|2021-07-27 11:11:00|3648|3647.5|3649|3648|3649|3648|3648|3647.5|107
1627384270000|2021-07-27 11:11:10|3649.5|3648.5|3649.5|3648.5|3650|3649|3649.5|3648.5|0
1627384280000|2021-07-27 11:11:20|3649|3648|3649|3648.5|3649|3648.5|3648.5|3648|138
1627384290000|2021-07-27 11:11:30|3649.5||3649.5||3649.5||3649.5||101
1627384310000|2021-07-27 11:11:50|3650|3649|3650|3649.5|3650.5|3650|3650|3649|1932
1627384320000|2021-07-27 11:12:00|3649.5|3649|3648|3647|3649.5|3649|3648|3647|314
1627384350000|2021-07-27 11:12:30|||||||||50
1627384360000|2021-07-27 11:12:40|3647.5|3646.5|3648|3647|3648|3647.5|3647.5|3646.5|252
1627384370000|2021-07-27 11:12:50|3648.5|3647.5|3648|3647|3648.5|3647.5|3648|3647|370
1627384380000|2021-07-27 11:13:00|||||||||1
1627384390000|2021-07-27 11:13:10|3648.5|3647.5|3648.5|3647.5|3648.5|3648|3648|3647|1099
1627384410000|2021-07-27 11:13:30|3648|3647|3648|3647.5|3648|3647.5|3648|3647|28
1627384420000|2021-07-27 11:13:40|3647.5|3647|3647.5|3647|3647.5|3647|3647.5|3646.5|279
1627384430000|2021-07-27 11:13:50||3646.5||3647||3647||3646.5|22
1627384440000|2021-07-27 11:14:00|3647|3646.5|3647|3646|3647|3646.5|3647|3646|459
1627384450000|2021-07-27 11:14:10|3647.5|3646.5|3647.5|3646.5|3647.5|3647|3647.5|3646.5|0
1627384470000|2021-07-27 11:14:30|3648|3647|3649|3648|3649|3648.5|3648|3647|477
1627384480000|2021-07-27 11:14:40|3649.5|3648.5|3649.5|3648.5|3649.5|3648.5|3649.5|3648.5|0
1627384490000|2021-07-27 11:14:50|3649|3648|3649|3648|3649|3648.5|3649|3648|104
1627384500000|2021-07-27 11:15:00|3649.5|3648.5|3649.5|3649|3649.5|3649|3649.5|3648.5|0
1627384510000|2021-07-27 11:15:10|||||||||92
1627384520000|2021-07-27 11:15:20|3650|3649.5|3650.5|3649.5|3650.5|3649.5|3650|3649.5|436
1627384530000|2021-07-27 11:15:30|||||||||180
1627384540000|2021-07-27 11:15:40|3651|3650|3651|3650|3651.5|3651|3651|3650|310
1627384550000|2021-07-27 11:15:50||3650.5||3650.5||3650.5||3650.5|0
1627384560000|2021-07-27 11:16:00|3651.5|3651|3651|3650.5|3651.5|3651|3651|3650.5|517
1627384570000|2021-07-27 11:16:10|3650.5|3650|3650.5|3650|3651|3650|3650|3649.5|443
1627384580000|2021-07-27 11:16:20|3651||3650.5||3651||3650.5||0
1627384600000|2021-07-27 11:16:40|||||||||10
1627384610000|2021-07-27 11:16:50|3651||3651||3651||3651||198
1627384620000|2021-07-27 11:17:00|3651.5|3650.5|3651|3650|3651.5|3650.5|3651|3650|301
1627384630000|2021-07-27 11:17:10|3650.5|3649.5|3650.5|3649.5|3650.5|3650|3650|3649|1174
1627384640000|2021-07-27 11:17:20|3650|3650|3650|3649|3650|3650|3650|3648.5|304
1627384660000|2021-07-27 11:17:40||3649.5||3649.5||3649.5||3649.5|0
1627384670000|2021-07-27 11:17:50|||||||||200
1627384680000|2021-07-27 11:18:00|3650.5|3650|3650.5|3649.5|3650.5|3650|3650.5|3649.5|318
1627384720000|2021-07-27 11:18:40|||||||||27
1627384730000|2021-07-27 11:18:50||3650||3649.5||3650||3649.5|1340
1627384740000|2021-07-27 11:19:00|3651|3650|3652|3651|3652|3651.5|3651|3649.5|995
1627384750000|2021-07-27 11:19:10||3651.5||3651.5||3651.5||3651.5|2323
1627384760000|2021-07-27 11:19:20|||||||||13
1627384770000|2021-07-27 11:19:30|3652.5|3652|3652.5|3652|3652.5|3652|3652.5|3652|654
1627384780000|2021-07-27 11:19:40|3653|3652.5|3653.5|3652.5|3653.5|3653|3653|3652.5|2087
1627384790000|2021-07-27 11:19:50|3654|3653|3654|3653|3654|3653.5|3654|3653|818
1627384800000|2021-07-27 11:20:00|3653.5|3652.5|3653.5|3652.5|3653.5|3652.5|3653|3652.5|1195
1627384820000|2021-07-27 11:20:20|3653|3652|3653|3652|3653.5|3652.5|3653|3652|600
1627384830000|2021-07-27 11:20:30|3652.5|3651.5|3651.5|3650.5|3652.5|3651.5|3651.5|3650.5|679
1627384840000|2021-07-27 11:20:40||3651||3650.5||3651||3650.5|0
1627384850000|2021-07-27 11:20:50|3652|3651|3652|3651.5|3652|3651.5|3652|3651|140
1627384860000|2021-07-27 11:21:00|3651.5|3651|3651.5|3650.5|3651.5|3651|3651|3650.5|417
1627384870000|2021-07-27 11:21:10|3651|3650|3651.5|3650.5|3652|3651|3651|3650|2042
1627384910000|2021-07-27 11:21:50|3651|3650|3651|3650|3651|3650|3650.5|3649.5|4
1627384920000|2021-07-27 11:22:00||3650.5||3650.5||3650.5||3650.5|0
1627384930000|2021-07-27 11:22:10|||||||||44
1627384940000|2021-07-27 11:22:20||3650||3650||3650.5||3650|132
1627384950000|2021-07-27 11:22:30|3650.5||3650.5||3650.5||3650.5||0
1627384960000|2021-07-27 11:22:40||3649.5||3649.5||3650||3649.5|205
1627384980000|2021-07-27 11:23:00|3650|3649|3649.5|3648.5|3650|3649|3649.5|3648.5|452
1627384990000|2021-07-27 11:23:10|3649|3648|3648|3647.5|3649|3648|3648|3647|999
1627385010000|2021-07-27 11:23:30|3648.5|3648|3649|3648|3649|3648.5|3648.5|3647.5|301
1627385030000|2021-07-27 11:23:50|3648.5|3647.5|3648.5|3648|3648.5|3648|3648.5|3647.5|576
1627385040000|2021-07-27 11:24:00||3647.5||3647.5||3648||3647.5|46
1627385050000|2021-07-27 11:24:10||3648||3647.5||3648||3647.5|699
1627385060000|2021-07-27 11:24:20||3648||3648||3648||3648|0
1627385070000|2021-07-27 11:24:30|3648|3647.5|3648.5|3647.5|3648.5|3648|3648|3647.5|582
1627385080000|2021-07-27 11:24:40|3648|3647|3647.5|3647|3648|3647.5|3647|3646.5|1988
1627385090000|2021-07-27 11:24:50|3648||3648||3648||3648||0
1627385100000|2021-07-27 11:25:00||3647.5||3647.5||3647.5||3647.5|0
1627385110000|2021-07-27 11:25:10|3648.5|3648|3649|3648|3649|3648|3648.5|3648|190
1627385120000|2021-07-27 11:25:20||3648.5||3648.5||3648.5||3648|8
1627385130000|2021-07-27 11:25:30|3649.5||3649||3649.5||3649||313
1627385150000|2021-07-27 11:25:50|3649.5|3649|3649.5|3649|3649.5|3649|3649.5|3649|496
1627385160000|2021-07-27 11:26:00|3650|3649.5|3650|3649|3650|3649.5|3649.5|3649|317
1627385170000|2021-07-27 11:26:10|3649.5|3649.5|3649|3648.5|3649.5|3649.5|3649|3648|456
1627385180000|2021-07-27 11:26:20|3648.5|3648|3648.5|3647.5|3648.5|3648|3648.5|3647.5|0
1627385190000|2021-07-27 11:26:30|3649|3648|3649|3648|3649|3648|3649|3648|0
1627385200000|2021-07-27 11:26:40|3649.5|3648.5|3650|3649|3650|3649|3649.5|3648.5|0
1627385210000|2021-07-27 11:26:50|3650.5|3649.5|3650.5|3650|3650.5|3650|3650.5|3649.5|142
1627385230000|2021-07-27 11:27:10|3651|3650.5|3651|3650|3651|3650.5|3651|3650|510
1627385250000|2021-07-27 11:27:30|||||||||275
1627385260000|2021-07-27 11:27:40|3651.5|3650.5|3651.5|3651|3652.5|3651.5|3651.5|3650.5|1169
1627385270000|2021-07-27 11:27:50|3652|3651.5|3653|3652|3653|3652|3652|3651.5|181
1627385280000|2021-07-27 11:28:00||3652.5||3652||3652.5||3652|243
1627385290000|2021-07-27 11:28:10|3652.5|3652.5|3652.5|3651.5|3652.5|3652.5|3652|3651|733
1627385300000|2021-07-27 11:28:20|3653|3652|3652|3651|3653.5|3653|3651.5|3650.5|970
1627385320000|2021-07-27 11:28:40|3651.5|3650.5|3651.5|3650.5|3651.5|3650.5|3651|3650|28
1627385330000|2021-07-27 11:28:50|3652|3651|3652.5|3651|3652.5|3651.5|3652|3651|0
1627385350000|2021-07-27 11:29:10|3652|3651.5|3651.5|3651|3652|3651.5|3651.5|3651|27
1627385360000|2021-07-27 11:29:20|3651|3650.5|3651|3650.5|3651|3651|3651|3650.5|52
1627385380000|2021-07-27 11:29:40|3651.5|3651|3651.5|3651|3651.5|3651|3651.5|3651|699
1627385430000|2021-07-27 11:30:30|3651|3650.5|3651|3650.5|3651|3650.5|3650.5|3650|261
1627385470000|2021-07-27 11:31:10|3650.5|3650|3650.5|3649.5|3650.5|3650.5|3650.5|3649.5|114
1627385480000|2021-07-27 11:31:20|3650||3650.5||3650.5||3650||1300
1627385490000|2021-07-27 11:31:30|3651|3650|3651|3650.5|3651|3650.5|3651|3650|546
1627385510000|2021-07-27 11:31:50|3650.5|3650|3649.5|3648.5|3650.5|3650|3649.5|3648.5|568
1627385530000|2021-07-27 11:32:10|3650|3649|3650|3649|3650|3649.5|3649.5|3649|292
1627385540000|2021-07-27 11:32:20|3649.5|3649.5|3649.5|3648.5|3649.5|3649.5|3649.5|3648.5|35
1627385550000|2021-07-27 11:32:30||3649||3649||3649||3648.5|100
1627385560000|2021-07-27 11:32:40|3649|3648.5|3649.5|3648.5|3649.5|3649|3649|3648.5|36
1627385570000|2021-07-27 11:32:50|3649|3648|3649|3648.5|3649|3648.5|3649|3648|478
1627385600000|2021-07-27 11:33:20||3648||3648.5||3648.5||3648|155
1627385610000|2021-07-27 11:33:30|3648.5|3648|3648.5|3647.5|3648.5|3648.5|3648.5|3647.5|24
1627385620000|2021-07-27 11:33:40|3649|3648|3649|3648|3649|3648.5|3649|3648|138
1627385630000|2021-07-27 11:33:50|3649.5|3648.5|3649.5|3649|3649.5|3649|3649.5|3648.5|174
1627385640000|2021-07-27 11:34:00|3650|3649.5|3651|3650|3651|3650|3650|3649|420
1627385650000|2021-07-27 11:34:10|3650.5|3649.5|3650.5|3649.5|3650.5|3649.5|3650.5|3649.5|0
1627385660000|2021-07-27 11:34:20||3650||3649.5||3650||3649.5|152
1627385670000|2021-07-27 11:34:30|3650|3649|3649.5|3649|3650|3649|3649.5|3649|235
1627385680000|2021-07-27 11:34:40|3649|3648.5|3648|3647|3649|3648.5|3647.5|3647|387
1627385700000|2021-07-27 11:35:00|3647.5|3646.5|3647.5|3647|3647.5|3647|3647|3646|811
1627385710000|2021-07-27 11:35:10||3646.5||3646.5||3647||3646.5|584
1627385730000|2021-07-27 11:35:30|3648|3647|3648.5|3647.5|3648.5|3648|3647.5|3647|2606
1627385740000|2021-07-27 11:35:40||3648||3648||3648||3648|0
1627385750000|2021-07-27 11:35:50||3647.5||3648||3648||3647.5|742
1627385760000|2021-07-27 11:36:00||3647.5||3648||3648||3647.5|238
1627385770000|2021-07-27 11:36:10|3649|3648.5|3650|3649.5|3650.5|3650|3649|3648.5|502
1627385780000|2021-07-27 11:36:20|3649.5|3649|3650.5|3649.5|3650.5|3649.5|3649.5|3649|26
1627385800000|2021-07-27 11:36:40|3651|3650|3651|3650|3651|3650|3651|3650|183
1627385810000|2021-07-27 11:36:50|||||||||2
1627385820000|2021-07-27 11:37:00|3651.5|3650.5|3651.5|3651|3651.5|3651|3651.5|3650.5|111
1627385830000|2021-07-27 11:37:10|3651|3650.5|3651.5|3651|3651.5|3651|3651|3650.5|297
1627385840000|2021-07-27 11:37:20|3652|3651.5|3652.5|3651.5|3652.5|3651.5|3652|3651.5|149
1627385850000|2021-07-27 11:37:30|3652|3652|3652.5|3652|3653|3652|3652|3651.5|343
1627385860000|2021-07-27 11:37:40|3653|3652.5|3653.5|3652.5|3653.5|3653|3653|3652|790
1627385870000|2021-07-27 11:37:50|3653|3653|3653.5|3652.5|3653.5|3653|3653|3652.5|141
1627385910000|2021-07-27 11:38:30|3654|3653|3654.5|3653.5|3654.5|3653.5|3654|3653|234
1627385930000|2021-07-27 11:38:50|3654|3653|3654|3653|3654|3653|3653|3652.5|1415
1627385940000|2021-07-27 11:39:00|3654.5|3653.5|3654.5|3653.5|3654.5|3653.5|3654.5|3653.5|0
1627385950000|2021-07-27 11:39:10|3654|3653|3654.5|3653.5|3654.5|3653.5|3653|3652.5|1342
1627385960000|2021-07-27 11:39:20||3654||3654||3654||3654|50
1627385980000|2021-07-27 11:39:40|3655|3654.5|3655|3654.5|3655|3654.5|3655|3654|234
1627385990000|2021-07-27 11:39:50|3655.5|3655|3655.5|3655|3655.5|3655|3655|3654.5|1603
1627386000000|2021-07-27 11:40:00|3656||3656||3656||3656||200
1627386010000|2021-07-27 11:40:10||3655.5||3655.5||3655.5||3655|555
1627386020000|2021-07-27 11:40:20|3655.5|3655|3655.5|3655|3656|3655|3655|3654|1265
1627386030000|2021-07-27 11:40:30|3655|3654.5|3655|3654|3655.5|3655|3654.5|3653.5|848
1627386040000|2021-07-27 11:40:40|3654.5|3653.5|3654.5|3654|3655.5|3654.5|3654|3653|925
1627386050000|2021-07-27 11:40:50|3655||3655||3655||3655||221
1627386060000|2021-07-27 11:41:00|3654.5|3653.5|3654|3653.5|3654.5|3654|3653.5|3653|482
1627386070000|2021-07-27 11:41:10||3653||3653||3653.5||3653|152
1627386100000|2021-07-27 11:41:40|3653.5|3652.5|3652|3651|3653.5|3652.5|3652|3651|434
1627386110000|2021-07-27 11:41:50|3652.5|3650.5|3652|3651|3652.5|3651|3652|3650.5|0
1627386120000|2021-07-27 11:42:00|3652.5|3651.5|3652|3651|3652.5|3651.5|3651.5|3651|148
1627386130000|2021-07-27 11:42:10||3651.5||3651.5||3651.5||3651.5|0
1627386140000|2021-07-27 11:42:20|3651.5|3651|3651.5|3651|3651.5|3651.5|3651.5|3651|381
1627386150000|2021-07-27 11:42:30|3651|3650.5|3651|3650.5|3651|3651|3651|3650|1124
1627386160000|2021-07-27 11:42:40|3651.5|3650|3651|3650.5|3651.5|3651|3651|3650|908
1627386170000|2021-07-27 11:42:50|3650.5|3650|3651|3650.5|3651|3650.5|3650.5|3649.5|113
1627386180000|2021-07-27 11:43:00|3650.5|3650|3651|3650.5|3651|3650.5|3650.5|3650|276
1627386190000|2021-07-27 11:43:10|3650.5|3650|3651|3650|3651|3650.5|3650.5|3650|309
1627386200000|2021-07-27 11:43:20|3650.5|3649.5|3650.5|3650|3650.5|3650|3650|3649.5|511
1627386210000|2021-07-27 11:43:30|3651|3650.5|3651|3650|3651|3650.5|3651|3650|427
1627386220000|2021-07-27 11:43:40|3650.5|3649.5|3651|3650.5|3651|3650.5|3650.5|3649.5|862
1627386240000|2021-07-27 11:44:00|3650.5|3650|3650.5|3649.5|3651|3650.5|3650.5|3649|3010
1627386250000|2021-07-27 11:44:10||3650||3650||3650||3650|0
1627386260000|2021-07-27 11:44:20|3650|3649.5|3650.5|3649.5|3650.5|3650|3650|3649.5|246
1627386270000|2021-07-27 11:44:30|3650|3649|3650|3649|3650|3649|3650|3649|88
1627386280000|2021-07-27 11:44:40||3649.5||3649.5||3649.5||3649.5|0
1627386290000|2021-07-27 11:44:50|3650.5|3650|3650.5|3650|3650.5|3650|3650.5|3650|0
1627386300000|2021-07-27 11:45:00|||||||||22
1627386310000|2021-07-27 11:45:10|3651|3650.5|3651|3650.5|3651|3650.5|3651|3650|786
1627386320000|2021-07-27 11:45:20||3650||3650||3650||3650|34
1627386330000|2021-07-27 11:45:30|3650.5|3649.5|3650|3649|3650.5|3649.5|3650|3649|728
1627386340000|2021-07-27 11:45:40|3650.5|3649.5|3650.5|3649.5|3650.5|3650|3650.5|3649.5|408
1627386350000|2021-07-27 11:45:50||3650||3650||3650||3649.5|206
1627386360000|2021-07-27 11:46:00||3649.5||3649.5||3650||3649.5|452
1627386370000|2021-07-27 11:46:10|3651|3650|3650|3649|3651|3650.5|3650|3649|1792
1627386380000|2021-07-27 11:46:20|3649.5|3649.5|3650|3649|3650|3649.5|3649.5|3649|115
1627386390000|2021-07-27 11:46:30|3649.5|3648.5|3649.5|3648.5|3649.5|3649|3649.5|3648.5|1006
1627386400000|2021-07-27 11:46:40|3649||3649||3649||3649||0
1627386410000|2021-07-27 11:46:50|3649.5|3649|3648.5|3648|3650|3649.5|3648.5|3648|974
1627386420000|2021-07-27 11:47:00|3649|3648.5|3648.5|3648|3649.5|3648.5|3648.5|3647|191
1627386440000|2021-07-27 11:47:20||3647.5||3648||3648||3647.5|122
1627386450000|2021-07-27 11:47:30||3647.5||3648||3648||3647.5|60
1627386480000|2021-07-27 11:48:00|3648|3647.5|3647|3646.5|3648|3647.5|3647|3646|641
1627386490000|2021-07-27 11:48:10|3646.5|3646|3646|3645.5|3646.5|3646.5|3645.5|3645|909
1627386500000|2021-07-27 11:48:20|3646.5|3645|3645.5|3644.5|3646.5|3645|3644.5|3644|3273
1627386510000|2021-07-27 11:48:30|3645|3644|3645|3644|3645|3644.5|3645|3644|533
1627386520000|2021-07-27 11:48:40|3644.5|3643.5|3644.5|3643.5|3644.5|3644|3644.5|3643|162
1627386530000|2021-07-27 11:48:50|3644|3643|3644|3643.5|3644|3643.5|3644|3643|0
1627386540000|2021-07-27 11:49:00|3644.5|3644|3644.5|3643.5|3644.5|3644|3644.5|3643.5|335
1627386550000|2021-07-27 11:49:10|3645|3644|3645|3644.5|3645|3644.5|3644.5|3643.5|1034
1627386570000|2021-07-27 11:49:30|3645.5|3645|3644.5|3643.5|3645.5|3645|3644.5|3643|1109
1627386580000|2021-07-27 11:49:40|3644|3643|3644.5|3643.5|3644.5|3643.5|3644|3643|409
1627386590000|2021-07-27 11:49:50|3644|3643|3644|3643|3644|3643.5|3644|3643|595
1627386600000|2021-07-27 11:50:00|3643.5|3643.5|3644|3643.5|3644|3643.5|3643.5|3643|175
1627386610000|2021-07-27 11:50:10|3643.5|3643|3643.5|3643|3643.5|3643.5|3643.5|3643|50
1627386620000|2021-07-27 11:50:20||3642.5||3642.5||3642.5||3642.5|44
1627386630000|2021-07-27 11:50:30|3643|3643|3642.5|3641.5|3643.5|3643|3642|3641|1282
1627386640000|2021-07-27 11:50:40|3643|3641|3642|3641|3643|3641|3642|3641|2
1627386650000|2021-07-27 11:50:50|3642.5|3641.5|3642.5|3642|3642.5|3642|3642.5|3641.5|427
1627386660000|2021-07-27 11:51:00|3642|3641.5|3642|3641|3642|3641.5|3642|3640.5|69
1627386670000|2021-07-27 11:51:10|3641.5|3640.5|3641.5|3641|3641.5|3641|3641|3640.5|215
1627386680000|2021-07-27 11:51:20|3641|3640.5|3641.5|3640.5|3641.5|3641|3641|3640|991
1627386690000|2021-07-27 11:51:30|3641|3640|3642|3641.5|3642.5|3641.5|3641|3640|1768
1627386700000|2021-07-27 11:51:40|3641.5|3641|3641.5|3641|3641.5|3641.5|3641.5|3640.5|48
1627386710000|2021-07-27 11:51:50|3641|3640.5|3641.5|3640.5|3641.5|3641|3641|3640.5|203
1627386720000|2021-07-27 11:52:00|3641|3640|3641.5|3640.5|3641.5|3640.5|3641|3640|433
1627386730000|2021-07-27 11:52:10|3640.5|3640|3641|3640|3641|3640.5|3640.5|3640|527
1627386740000|2021-07-27 11:52:20|3641.5|3640.5|3642|3641|3642|3641.5|3641|3640.5|792
1627386760000|2021-07-27 11:52:40|3642.5|3641.5|3642.5|3642|3642.5|3642|3642|3641.5|329
1627386780000|2021-07-27 11:53:00|3643|3642.5|3643|3642.5|3643|3642.5|3643|3642|497
1627386790000|2021-07-27 11:53:10|3643.5|3643|3643.5|3642.5|3643.5|3643|3643.5|3642.5|152
1627386800000|2021-07-27 11:53:20|3643|3642|3643.5|3642.5|3643.5|3642.5|3643|3642|1502
1627386810000|2021-07-27 11:53:30|3644|3643|3644.5|3644|3644.5|3644|3644|3643|1379
1627386820000|2021-07-27 11:53:40||3643.5||3644||3644||3643.5|210
1627386830000|2021-07-27 11:53:50||3643.5||3643.5||3644||3643.5|243
1627386840000|2021-07-27 11:54:00||3644||3644||3644||3643.5|724
1627386850000|2021-07-27 11:54:10|3644|3643.5|3644.5|3644|3644.5|3644|3644|3643.5|267
1627386860000|2021-07-27 11:54:20|3645||3645||3645||3645||376
1627386870000|2021-07-27 11:54:30|3644.5||3645||3645||3644.5||0
1627386880000|2021-07-27 11:54:40|3645.5|3644.5|3645.5|3645|3645.5|3645|3645.5|3644.5|330
1627386890000|2021-07-27 11:54:50||3644.5||3645||3645||3644.5|237
1627386900000|2021-07-27 11:55:00|3645|3644.5|3645|3644|3645|3644.5|3644.5|3644|301
1627386920000|2021-07-27 11:55:20|3644|3643.5|3644.5|3643.5|3644.5|3644|3644|3643|1800
1627386930000|2021-07-27 11:55:30||3644||3644||3644||3643.5|309
1627386950000|2021-07-27 11:55:50|3644|3643.5|3644.5|3644|3644.5|3644|3644|3643|4035
1627386960000|2021-07-27 11:56:00|3644|3643.5|3644.5|3643.5|3644.5|3644|3644|3643|1447
1627386970000|2021-07-27 11:56:10|3644|3643|3644.5|3643.5|3644.5|3643.5|3644|3643|1019
1627386980000|2021-07-27 11:56:20|3644|3643|3644.5|3643.5|3644.5|3643.5|3643.5|3642|2731
1627386990000|2021-07-27 11:56:30|3644|3643|3644.5|3643.5|3644.5|3643.5|3643.5|3643|2127
1627387000000|2021-07-27 11:56:40|3644|3643|3644.5|3643.5|3644.5|3643.5|3643|3642|4346
1627387010000|2021-07-27 11:56:50|3644|3643|3644.5|3643.5|3644.5|3643.5|3643.5|3642.5|3439
1627387020000|2021-07-27 11:57:00|3644|3643|3643.5|3643|3644.5|3643.5|3643.5|3643|1806
1627387030000|2021-07-27 11:57:10|3643|3642.5|3644.5|3644|3644.5|3644|3642.5|3642|2933
1627387040000|2021-07-27 11:57:20|3644|3643.5|3644.5|3643.5|3644.5|3644|3644|3643.5|602
1627387050000|2021-07-27 11:57:30|3644|3644|3644.5|3643.5|3644.5|3644|3644|3643.5|694
1627387070000|2021-07-27 11:57:50|3645|3644|3645.5|3645|3645.5|3645|3645|3644|460
1627387080000|2021-07-27 11:58:00||3644.5||3645||3645||3644.5|431
1627387100000|2021-07-27 11:58:20|3646|3645.5|3646.5|3646|3646.5|3646|3646|3645.5|817
1627387110000|2021-07-27 11:58:30|3647||3647||3647||3647||0
1627387120000|2021-07-27 11:58:40|3646.5|3645.5|3647|3646|3647|3646|3646.5|3645.5|579
1627387130000|2021-07-27 11:58:50|3646.5|3645.5|3646.5|3645.5|3646.5|3646|3646.5|3645.5|547
1627387140000|2021-07-27 11:59:00|3647|3646|3647.5|3646.5|3647.5|3646.5|3647|3646|807
1627387150000|2021-07-27 11:59:10|3648|3647|3648|3647.5|3648.5|3647.5|3648|3647|0
1627387160000|2021-07-27 11:59:20||3647||3647.5||3647.5||3647|17
1627387170000|2021-07-27 11:59:30|3648.5|3648|3648.5|3647.5|3648.5|3648|3648.5|3647.5|209
1627387190000|2021-07-27 11:59:50|||||||||28
1627387200000|2021-07-27 12:00:00|3648|3647|3648|3647|3648|3647.5|3647.5|3646.5|239
1627387210000|2021-07-27 12:00:10|3647.5|3646.5|3647.5|3646.5|3647.5|3647|3647|3646|37
1627387220000|2021-07-27 12:00:20|3647|3646|3646.5|3646|3647|3646.5|3646.5|3646|339
1627387230000|2021-07-27 12:00:30|3647|3646.5|3647|3646.5|3647|3646.5|3647|3646|142
1627387240000|2021-07-27 12:00:40|3647.5|3647|3647.5|3647|3648|3647|3647.5|3646.5|187
1627387250000|2021-07-27 12:00:50|3648|3647.5|3648|3647.5|3648|3647.5|3648|3647.5|70
1627387260000|2021-07-27 12:01:00|3647.5|3647|3648|3647|3648|3647.5|3647.5|3646.5|419
1627387270000|2021-07-27 12:01:10|3647|3646.5|3647.5|3646|3648|3647|3647|3646|234
1627387280000|2021-07-27 12:01:20|3647|3646.5|3648|3647|3648.5|3647.5|3647|3646.5|112
1627387290000|2021-07-27 12:01:30|3647.5|3647.5|3648|3647|3648|3647.5|3647.5|3647|271
1627387300000|2021-07-27 12:01:40|3648.5|3647.5|3648|3647.5|3648.5|3647.5|3648|3647.5|0
1627387310000|2021-07-27 12:01:50|3648.5|3648|3649|3648|3649|3648|3648|3648|0
1627387320000|2021-07-27 12:02:00|3648.5|3647.5|3647.5|3646.5|3648.5|3647.5|3647|3646|614
1627387330000|2021-07-27 12:02:10|3648|3647|3648|3647.5|3648.5|3647.5|3648|3647|0
1627387340000|2021-07-27 12:02:20|3648.5|3648|3648.5|3647.5|3649|3648.5|3648.5|3647.5|1086
1627387360000|2021-07-27 12:02:40|3649|3648|3648.5|3648|3649|3648|3648.5|3648|0
1627387380000|2021-07-27 12:03:00|3649|3647.5|3648.5|3647.5|3649|3647.5|3647.5|3647|649
1627387390000|2021-07-27 12:03:10||3648||3648||3648||3648|0
1627387430000|2021-07-27 12:03:50|3648|3647.5|3648|3647.5|3648|3648|3648|3647|167
1627387440000|2021-07-27 12:04:00|3648.5|3647|3647.5|3646.5|3648.5|3647|3647.5|3646.5|327
1627387450000|2021-07-27 12:04:10|3647|3647|3647|3646|3647|3647|3646.5|3645.5|1992
1627387460000|2021-07-27 12:04:20|3646.5|3646.5|3647|3646.5|3647|3646.5|3646.5|3646|662
1627387470000|2021-07-27 12:04:30|3646.5|3646|3646.5|3646|3646.5|3646.5|3646.5|3645.5|511
1627387480000|2021-07-27 12:04:40|3646|3645.5|3645.5|3644.5|3646|3646|3645|3644.5|1664
1627387490000|2021-07-27 12:04:50|||||||||18
1627387500000|2021-07-27 12:05:00|3645|3645|3645.5|3644.5|3645.5|3645|3645|3644.5|504
1627387510000|2021-07-27 12:05:10|3646|3645|3646|3645.5|3646|3645.5|3646|3645|803
1627387520000|2021-07-27 12:05:20|3645.5|3645|3645|3644.5|3645.5|3645.5|3645|3644.5|581
1627387530000|2021-07-27 12:05:30|3645.5|3644|3645|3644.5|3645.5|3644.5|3645|3644|122
1627387540000|2021-07-27 12:05:40|3644.5|3644|3645|3644.5|3645|3644.5|3644.5|3644|465
1627387550000|2021-07-27 12:05:50||3644||3644||3644.5||3644|142
1627387560000|2021-07-27 12:06:00|3644.5|3643.5|3645|3644.5|3645.5|3644.5|3643.5|3643|2372
1627387570000|2021-07-27 12:06:10|3645.5|3645|3646.5|3646|3646.5|3646|3645.5|3645|1215
1627387580000|2021-07-27 12:06:20|||||||||134
1627387590000|2021-07-27 12:06:30|3646|3645.5|3645|3644.5|3646|3646|3645|3644|763
1627387600000|2021-07-27 12:06:40|3644|3644|3644.5|3644|3645|3644.5|3644|3643.5|2103
1627387610000|2021-07-27 12:06:50|3645|3644.5|3644.5|3644|3645|3644.5|3644.5|3643.5|758
1627387620000|2021-07-27 12:07:00||3643.5||3643.5||3644||3643.5|35
1627387640000|2021-07-27 12:07:20|3644|3643|3644.5|3643.5|3644.5|3643.5|3644|3643|1007
1627387660000|2021-07-27 12:07:40|3644|3644|3644.5|3643.5|3644.5|3644|3644|3643|1422
1627387670000|2021-07-27 12:07:50|3644|3643|3644.5|3643.5|3644.5|3643.5|3643.5|3643|1469
1627387680000|2021-07-27 12:08:00|3644|3643|3644.5|3643.5|3644.5|3643.5|3644|3643|1661
1627387690000|2021-07-27 12:08:10||3644||3644||3644||3644|0
1627387700000|2021-07-27 12:08:20|3645||3644.5||3645||3644.5||334
1627387710000|2021-07-27 12:08:30||3643.5||3643.5||3644||3643.5|378
1627387720000|2021-07-27 12:08:40||3644||3644||3644||3644|0
1627387730000|2021-07-27 12:08:50|3645|3644.5|3645|3644.5|3645|3644.5|3645|3644.5|170
1627387740000|2021-07-27 12:09:00|3644.5|3644|3645|3644.5|3645|3644.5|3644.5|3644|528
1627387750000|2021-07-27 12:09:10||3644||3644.5||3644.5||3644|52
1627387760000|2021-07-27 12:09:20||3644||3644.5||3644.5||3644|645
1627387770000|2021-07-27 12:09:30|3644.5|3644|3645|3644|3645|3644.5|3644.5|3644|885
1627387780000|2021-07-27 12:09:40|3645.5|3644.5|3645.5|3645|3645.5|3645|3645.5|3644.5|0
1627387790000|2021-07-27 12:09:50|3646|3645.5|3646|3645|3646.5|3645.5|3646|3644.5|796
1627387800000|2021-07-27 12:10:00|3645.5|3645.5|3646|3645|3646|3645.5|3645.5|3645|298
1627387810000|2021-07-27 12:10:10||3645.5||3645.5||3645.5||3645.5|0
1627387820000|2021-07-27 12:10:20|3645.5|3645|3646.5|3646|3646.5|3646|3645.5|3645|468
1627387830000|2021-07-27 12:10:30|3647|3646.5|3647|3646|3647|3646.5|3647|3646|845
1627387840000|2021-07-27 12:10:40|3646.5|3646.5|3646|3645.5|3646.5|3646.5|3646|3645.5|716
1627387850000|2021-07-27 12:10:50|3645.5|3645|3645.5|3644.5|3646|3645.5|3645|3644|706
1627387870000|2021-07-27 12:11:10|3645|3644|3644.5|3644|3645|3644.5|3644|3643|1081
1627387880000|2021-07-27 12:11:20||3643.5||3644||3644||3643.5|284
1627387890000|2021-07-27 12:11:30|3645||3644.5||3645||3644.5||0
1627387920000|2021-07-27 12:12:00|3644|3643.5|3644.5|3643.5|3644.5|3643.5|3643.5|3642.5|1160
1627387930000|2021-07-27 12:12:10|3645|3644|3645|3644|3645|3644|3644.5|3644|551
1627387940000|2021-07-27 12:12:20|3644.5|3643.5|3644.5|3644|3645|3644|3644.5|3643.5|94
1627387960000|2021-07-27 12:12:40|3644|3643.5|3644.5|3643.5|3644.5|3643.5|3643.5|3643|2229
1627387990000|2021-07-27 12:13:10|3645|3644|3645|3644.5|3645|3644.5|3645|3644|535
1627388000000|2021-07-27 12:13:20|3644.5|3644|3644.5|3644|3645|3644.5|3644.5|3643.5|22
1627388020000|2021-07-27 12:13:40|3645|3644.5|3645|3644|3645|3644.5|3644.5|3644|643
1627388030000|2021-07-27 12:13:50|3644.5|3643.5|3644.5|3643.5|3644.5|3644|3644.5|3643.5|384
1627388040000|2021-07-27 12:14:00|3645|3644|3645|3644|3645|3644|3645|3644|319
1627388050000|2021-07-27 12:14:10|3645.5|3644.5|3646|3645|3646|3645|3645.5|3644.5|573
1627388060000|2021-07-27 12:14:20|3646.5|3645.5|3647.5|3646.5|3647.5|3646.5|3646.5|3645.5|403
1627388070000|2021-07-27 12:14:30|3647|3646|3646|3645.5|3647|3646.5|3646|3645.5|808
1627388080000|2021-07-27 12:14:40|||||||||126
1627388090000|2021-07-27 12:14:50|3646.5|3645|3646.5|3646|3646.5|3646|3645.5|3645|580
1627388100000|2021-07-27 12:15:00|3647|3645.5|3646.5|3646|3647|3646|3646.5|3645.5|1581
1627388110000|2021-07-27 12:15:10|3646|3645.5|3645|3644|3646|3645.5|3645|3644|559
1627388120000|2021-07-27 12:15:20|3644.5|3643.5|3644.5|3643.5|3645|3644|3644|3643|147
1627388130000|2021-07-27 12:15:30|3643.5|3643|3644.5|3643.5|3644.5|3643.5|3643.5|3642.5|4777
1627388140000|2021-07-27 12:15:40||3644||3644||3644||3643.5|352
1627388150000|2021-07-27 12:15:50|3644|3643.5|3644|3643|3644.5|3643.5|3644|3643|1493
1627388160000|2021-07-27 12:16:00|3644.5|3643.5|3644.5|3643.5|3644.5|3644|3644.5|3643.5|80
1627388170000|2021-07-27 12:16:10|3644|3643|3644.5|3643.5|3644.5|3643.5|3644|3643|1169
1627388180000|2021-07-27 12:16:20|||||||||133
1627388190000|2021-07-27 12:16:30|3644|3643|3644.5|3643.5|3644.5|3643.5|3643.5|3643|2934
1627388200000|2021-07-27 12:16:40|3644|3643|3644.5|3643.5|3644.5|3643.5|3644|3643|832
1627388210000|2021-07-27 12:16:50|3644|3643|3644|3643.5|3644|3643.5|3644|3643|85
1627388220000|2021-07-27 12:17:00|3643.5|3643|3644|3643|3644|3643|3643.5|3642.5|531
1627388230000|2021-07-27 12:17:10|3643.5|3642.5|3643.5|3642.5|3643.5|3642.5|3643|3642.5|258
1627388240000|2021-07-27 12:17:20|3643|3642|3641.5|3640.5|3643|3642.5|3641|3640|629
1627388250000|2021-07-27 12:17:30||3640||3640||3640||3640|301
1627388260000|2021-07-27 12:17:40|3641|3640.5|3641|3640.5|3641|3640.5|3640.5|3640|568
1627388270000|2021-07-27 12:17:50|3640.5|3640|3640|3639|3640.5|3640|3640|3639|1512
1627388280000|2021-07-27 12:18:00|3639.5|3638.5|3641|3640|3641|3640|3638.5|3637.5|4233
1627388290000|2021-07-27 12:18:10|3641.5|3640.5|3641|3640|3641.5|3640.5|3641|3640|898
1627388300000|2021-07-27 12:18:20|3640.5|3639.5|3639.5|3638.5|3640.5|3639.5|3639.5|3638.5|671
1627388310000|2021-07-27 12:18:30|3639|3638|3638.5|3637.5|3639|3638|3638.5|3637.5|420
1627388320000|2021-07-27 12:18:40|3638|3637|3638.5|3637.5|3638.5|3637.5|3638|3637|0
1627388330000|2021-07-27 12:18:50||3637||3637||3637||3637|100
1627388340000|2021-07-27 12:19:00|3638|3637.5|3638|3637|3638|3637.5|3637.5|3636.5|1435
1627388350000|2021-07-27 12:19:10|3638.5|3637.5|3638.5|3637.5|3638.5|3637.5|3638.5|3637.5|462
1627388360000|2021-07-27 12:19:20|3639|3638|3638.5|3637.5|3639|3638|3638.5|3637|1345
1627388370000|2021-07-27 12:19:30|3638|3637|3638|3637|3638|3637|3637.5|3636.5|452
1627388390000|2021-07-27 12:19:50|3637.5|3636.5|3638|3637|3638.5|3637.5|3637.5|3636.5|2862
1627388400000|2021-07-27 12:20:00|3637.5|3636.5|3638.5|3637.5|3638.5|3637.5|3637.5|3636.5|432
1627388410000|2021-07-27 12:20:10|3639|3638|3639|3637.5|3639.5|3638.5|3639|3637.5|1723
1627388420000|2021-07-27 12:20:20|3638.5|3638|3640|3639.5|3640|3639.5|3638.5|3638|641
1627388430000|2021-07-27 12:20:30|3640.5|3639|3640|3639|3640.5|3639|3640|3639|248
1627388440000|2021-07-27 12:20:40|3640.5|3639.5|3641.5|3640.5|3641.5|3641|3640.5|3639.5|1361
1627388450000|2021-07-27 12:20:50|3641|3640|3641|3640|3641|3640.5|3641|3640|249
1627388460000|2021-07-27 12:21:00||3640.5||3640.5||3640.5||3640.5|0
1627388470000|2021-07-27 12:21:10|3641.5||3641.5||3641.5||3641.5||160
1627388480000|2021-07-27 12:21:20|3640.5|3640|3640|3639.5|3640.5|3640|3640|3639|1288
1627388490000|2021-07-27 12:21:30|3640.5|3640|3641.5|3640.5|3641.5|3641|3640.5|3640|1763
1627388500000|2021-07-27 12:21:40|3641|3640|3640|3639|3641|3640|3640|3639|267
1627388510000|2021-07-27 12:21:50|3639.5|3638.5|3639|3638|3639.5|3638.5|3639|3638|0
1627388520000|2021-07-27 12:22:00|3638.5|3637.5|3638.5|3638|3638.5|3638|3638.5|3637.5|864
1627388530000|2021-07-27 12:22:10|3639|3638.5|3640|3639|3640|3639|3639|3638.5|75
1627388550000|2021-07-27 12:22:30|||||||||2
1627388560000|2021-07-27 12:22:40|||||||||20
1627388570000|2021-07-27 12:22:50|3639.5|3638.5|3639|3638|3639.5|3639|3638.5|3637.5|1130
1627388580000|2021-07-27 12:23:00|3639.5|3638.5|3640|3639|3640|3639|3639.5|3638.5|266
1627388590000|2021-07-27 12:23:10||3638.5||3639||3639||3638.5|0
1627388600000|2021-07-27 12:23:20|||||||||13
1627388620000|2021-07-27 12:23:40|3639.5|3638.5|3639|3638|3639.5|3639|3639|3638|662
1627388630000|2021-07-27 12:23:50|||||||||50
1627388660000|2021-07-27 12:24:20|3638.5|3637.5|3638|3637|3638.5|3637.5|3638|3637|207
1627388670000|2021-07-27 12:24:30|3637.5|3636.5|3637|3636.5|3637.5|3637|3637|3636.5|228
1627388680000|2021-07-27 12:24:40|3637.5|3637|3637.5|3636.5|3637.5|3637|3637|3636.5|609
1627388690000|2021-07-27 12:24:50||3637||3637||3637||3637|25
1627388700000|2021-07-27 12:25:00|3638|3637.5|3638|3637.5|3638|3637.5|3638|3637.5|526
1627388710000|2021-07-27 12:25:10|3638.5|3638|3639|3638|3639|3638.5|3638.5|3638|412
1627388720000|2021-07-27 12:25:20|3638.5|3637.5|3638.5|3638|3638.5|3638|3638.5|3637.5|480
1627388730000|2021-07-27 12:25:30|3638|3637.5|3637|3636|3638|3637.5|3637|3636|478
1627388740000|2021-07-27 12:25:40|3636.5|3635.5|3636.5|3635.5|3636.5|3636|3636.5|3635.5|532
1627388750000|2021-07-27 12:25:50||3636||3636||3636||3636|0
1627388760000|2021-07-27 12:26:00|3637|3636.5|3636.5|3636|3637|3636.5|3635.5|3635|873
1627388770000|2021-07-27 12:26:10||3635.5||3635.5||3635.5||3635.5|101
1627388780000|2021-07-27 12:26:20|3636|3635|3636|3635.5|3636|3635.5|3636|3635|530
1627388790000|2021-07-27 12:26:30|3636.5|3635|3636.5|3635.5|3636.5|3636|3636.5|3635|218
1627388800000|2021-07-27 12:26:40|3636|3634.5|3636|3635.5|3636|3635.5|3635.5|3634.5|1900
1627388810000|2021-07-27 12:26:50|3636.5|3636|3636|3635.5|3636.5|3636|3636|3635.5|197
1627388820000|2021-07-27 12:27:00|3635|3635|3635|3634|3635|3635|3634.5|3633.5|687
1627388830000|2021-07-27 12:27:10|3635.5|3634.5|3636.5|3635.5|3636.5|3636|3635.5|3634.5|1738
1627388840000|2021-07-27 12:27:20|3636|3635|3636|3635|3636|3635|3636|3635|149
1627388860000|2021-07-27 12:27:40|3635.5|3634.5|3635|3634|3635.5|3635|3634.5|3634|671
1627388870000|2021-07-27 12:27:50|3634.5|3633.5|3634.5|3634|3634.5|3634|3634.5|3633.5|214
1627388880000|2021-07-27 12:28:00|3634|3633.5|3635|3634|3635|3634.5|3634|3633|1836
1627388890000|2021-07-27 12:28:10|3635.5|3634.5|3635.5|3634|3635.5|3634.5|3635.5|3634|76
1627388900000|2021-07-27 12:28:20|3636|3634.5|3636.5|3635.5|3636.5|3635.5|3635.5|3634.5|731
1627388930000|2021-07-27 12:28:50|3637|3636|3637|3636.5|3637|3636.5|3637|3636|261
1627388940000|2021-07-27 12:29:00||3636||3636.5||3636.5||3636|0
1627388950000|2021-07-27 12:29:10|3637.5|3636|3637|3636|3637.5|3636|3637|3636|444
1627388970000|2021-07-27 12:29:30|3636.5|3635.5|3636.5|3635.5|3636.5|3635.5|3636.5|3635.5|550
1627388980000|2021-07-27 12:29:40|3636|3635|3636|3635|3637|3636.5|3635.5|3635|5192
1627389000000|2021-07-27 12:30:00|3636.5|3635.5|3636.5|3636|3636.5|3636|3636.5|3635.5|378
1627389010000|2021-07-27 12:30:10|3636|3635|3634.5|3634|3636|3635|3634.5|3633.5|799
1627389020000|2021-07-27 12:30:20|3634|3632.5|3633.5|3632.5|3634|3632.5|3632|3631|5939
1627389030000|2021-07-27 12:30:30|3634|3633|3634|3633|3634|3633.5|3634|3632.5|151
1627389040000|2021-07-27 12:30:40|3634.5|3633.5|3635.5|3634.5|3635.5|3634.5|3634.5|3633.5|400
1627389050000|2021-07-27 12:30:50|3635|3634|3634.5|3633|3635|3634|3634.5|3633|8
1627389060000|2021-07-27 12:31:00|3635|3633.5|3635|3633.5|3635|3633.5|3635|3633.5|108
1627389070000|2021-07-27 12:31:10|3634|3633|3633.5|3633|3634|3633|3633|3632.5|768
1627389080000|2021-07-27 12:31:20||3632.5||3633||3633||3632|36
1627389090000|2021-07-27 12:31:30|3634|3633.5|3634|3633|3634|3633.5|3634|3633|647
1627389120000|2021-07-27 12:32:00|3633.5|3633.5|3634|3633|3634|3633.5|3633.5|3633|19
1627389130000|2021-07-27 12:32:10|3633.5|3633.5|3633.5|3632.5|3633.5|3633.5|3632.5|3631|798
1627389150000|2021-07-27 12:32:30|3633|3632|3633|3632|3633|3632|3633|3632|0
1627389160000|2021-07-27 12:32:40|3633.5|3632.5|3633.5|3633|3633.5|3633|3633.5|3632.5|22
1627389170000|2021-07-27 12:32:50|3634|3633.5|3633.5|3633|3634.5|3633.5|3633.5|3633|627
1627389180000|2021-07-27 12:33:00|3634|3632.5|3634|3633|3634|3633|3634|3632.5|564
1627389190000|2021-07-27 12:33:10|3634.5|3633.5|3635|3634|3635.5|3634.5|3634.5|3633.5|155
1627389200000|2021-07-27 12:33:20|3634.5|3633.5|3634|3633|3634.5|3633.5|3634|3633|1119
1627389220000|2021-07-27 12:33:40|3633.5|3632.5|3633.5|3632.5|3633.5|3632.5|3633|3632|922
1627389230000|2021-07-27 12:33:50|3634|3633|3634|3633.5|3634|3633.5|3633.5|3633|206
1627389240000|2021-07-27 12:34:00|3633.5|3633|3633.5|3633|3633.5|3633|3633|3632|217
1627389250000|2021-07-27 12:34:10||3632.5||3632.5||3632.5||3632.5|139
1627389270000|2021-07-27 12:34:30|||||||||10
1627389280000|2021-07-27 12:34:40||3633||3633||3633||3633|0
1627389290000|2021-07-27 12:34:50|3633|3632.5|3632|3631|3633|3632.5|3632|3631|961
1627389300000|2021-07-27 12:35:00|3631.5|3630.5|3632|3631|3632|3631|3631.5|3630.5|309
1627389310000|2021-07-27 12:35:10||3631.5||3631||3631.5||3631|100
1627389320000|2021-07-27 12:35:20|3632.5|3631.5|3633.5|3632.5|3633.5|3632.5|3632.5|3631.5|968
1627389330000|2021-07-27 12:35:30|3633|3632|3633|3632.5|3633.5|3632.5|3633|3632|0
1627389340000|2021-07-27 12:35:40|3632.5|3632|3633|3632|3633|3632|3632.5|3631.5|315
1627389360000|2021-07-27 12:36:00|3633.5|3632.5|3634.5|3633.5|3634.5|3633.5|3633.5|3632.5|397
1627389370000|2021-07-27 12:36:10|3634|3633|3634|3633|3634|3633.5|3634|3633|49
1627389390000|2021-07-27 12:36:30|3633.5|3632.5|3633.5|3633|3633.5|3633|3633.5|3632.5|251
1627389400000|2021-07-27 12:36:40|3634|3633.5|3633.5|3632.5|3634.5|3634|3633.5|3632.5|869
1627389410000|2021-07-27 12:36:50|3633|3632|3632.5|3631|3633|3632.5|3631.5|3630.5|3297
1627389420000|2021-07-27 12:37:00|3632|3630.5|3632|3630.5|3632.5|3631.5|3631.5|3630.5|1286
1627389430000|2021-07-27 12:37:10|3631.5|3630|3631|3630|3632|3630.5|3631|3630|2346
1627389440000|2021-07-27 12:37:20|3630.5|3629.5|3629|3628|3630.5|3630|3629|3628|1795
1627389450000|2021-07-27 12:37:30|3629.5|3629|3630|3629|3630|3629|3629|3628|2792
1627389460000|2021-07-27 12:37:40|3629.5|3628.5|3628.5|3627.5|3629.5|3629|3628|3627.5|1410
1627389470000|2021-07-27 12:37:50|3628|3627|3628|3627|3628|3627.5|3628|3627|1100
1627389480000|2021-07-27 12:38:00|3627.5|3626.5|3628|3627|3628.5|3627.5|3627.5|3626.5|3316
1627389490000|2021-07-27 12:38:10|3628.5|3627.5|3629|3628.5|3629.5|3628.5|3628.5|3627.5|1777
1627389500000|2021-07-27 12:38:20|3628.5|3628|3629.5|3629|3629.5|3629|3628.5|3627.5|885
1627389510000|2021-07-27 12:38:30|3630|3628.5|3629|3628.5|3630.5|3629|3629|3628|974
1627389520000|2021-07-27 12:38:40|3628.5|3628|3629.5|3628|3629.5|3628.5|3628.5|3627.5|2154
1627389530000|2021-07-27 12:38:50|3629|3627.5|3630|3629|3630.5|3629.5|3629|3627.5|614
1627389540000|2021-07-27 12:39:00|||||||||10
1627389550000|2021-07-27 12:39:10|3630.5|3629.5|3632|3631|3632.5|3631|3630.5|3629.5|441
1627389560000|2021-07-27 12:39:20|3632.5|3631.5|3632.5|3631.5|3632.5|3631.5|3632.5|3631.5|157
1627389570000|2021-07-27 12:39:30|3633|3632|3632.5|3631.5|3633|3632|3632.5|3631.5|25
1627389580000|2021-07-27 12:39:40|3633|3632|3633.5|3632.5|3634|3633|3633|3632|356
1627389590000|2021-07-27 12:39:50|3633|3633|3634|3632.5|3634|3633|3633|3632.5|51
1627389600000|2021-07-27 12:40:00|3633.5|3632|3632.5|3631.5|3633.5|3632|3632.5|3631.5|6
1627389610000|2021-07-27 12:40:10|3633|3632|3632.5|3632|3633|3632.5|3632.5|3632|153
1627389620000|2021-07-27 12:40:20|3633|3632.5|3634|3633|3634|3633|3633|3632.5|126
1627389630000|2021-07-27 12:40:30|3634.5|3633.5|3635.5|3634.5|3635.5|3635|3634|3633.5|709
1627389640000|2021-07-27 12:40:40|3635|3634|3635|3634|3635|3634|3634.5|3634|0
1627389650000|2021-07-27 12:40:50|||||||||100
1627389660000|2021-07-27 12:41:00|3635.5|3634.5|3637|3636|3637.5|3636|3635.5|3634.5|3504
1627389670000|2021-07-27 12:41:10|3637.5|3636.5|3638|3637|3638|3637|3637.5|3636.5|417
1627389680000|2021-07-27 12:41:20|3637.5|3636.5|3636.5|3636|3637.5|3636.5|3636.5|3636|923
1627389690000|2021-07-27 12:41:30|3637|3635.5|3637.5|3636.5|3637.5|3637|3636.5|3635.5|467
1627389700000|2021-07-27 12:41:40|3638|3637|3637.5|3636.5|3638|3637|3637.5|3636.5|0
1627389710000|2021-07-27 12:41:50|3638|3637|3638|3636.5|3638|3637|3638|3636.5|0
1627389720000|2021-07-27 12:42:00|3637.5|3636|3637.5|3636|3637.5|3636.5|3636.5|3636|50
1627389730000|2021-07-27 12:42:10|3638|3636.5|3638|3637.5|3638|3637.5|3637.5|3636|0
1627389740000|2021-07-27 12:42:20||3637||3637||3637||3637|0
1627389750000|2021-07-27 12:42:30|3637.5|3636.5|3637.5|3637|3637.5|3637|3637.5|3636.5|86
1627389760000|2021-07-27 12:42:40|3637|3636.5|3636.5|3635.5|3637|3636.5|3635.5|3635|790
1627389770000|2021-07-27 12:42:50||3635||3635.5||3635.5||3635|0
1627389780000|2021-07-27 12:43:00|3636|3635|3636|3635.5|3636|3635.5|3636|3635|271
1627389790000|2021-07-27 12:43:10||3635||3635.5||3635.5||3634.5|64
1627389810000|2021-07-27 12:43:30||3635||3635.5||3635.5||3635|51
1627389820000|2021-07-27 12:43:40|3635.5|3635|3635|3634.5|3635.5|3635|3635|3634|365
1627389830000|2021-07-27 12:43:50|3634.5|3634|3634|3633|3634.5|3634.5|3634|3633|29
1627389840000|2021-07-27 12:44:00|3634.5|3633.5|3634.5|3633.5|3635|3634.5|3634.5|3633.5|1457
1627389850000|2021-07-27 12:44:10|3633.5|3633|3634|3633.5|3634|3633.5|3633.5|3633|214
1627389860000|2021-07-27 12:44:20|3633.5|3633|3634.5|3633.5|3634.5|3633.5|3633.5|3633|192
1627389870000|2021-07-27 12:44:30|3634|3633|3632.5|3631.5|3634|3633.5|3632|3631|840
1627389890000|2021-07-27 12:44:50|3633|3632|3633.5|3632.5|3633.5|3632.5|3633|3632|0
1627389910000|2021-07-27 12:45:10|3633|3632|3632.5|3631.5|3633|3632.5|3632.5|3631.5|726
1627389920000|2021-07-27 12:45:20|3633|3632|3634.5|3633|3634.5|3633.5|3633|3632|677
1627389930000|2021-07-27 12:45:30|3634||3634||3634||3633.5||2
1627389940000|2021-07-27 12:45:40|3634.5|3633.5|3634.5|3633.5|3634.5|3633.5|3634.5|3633|0
1627389970000|2021-07-27 12:46:10|3634|3634|3634|3633.5|3634.5|3634|3634|3633.5|36
1627389980000|2021-07-27 12:46:20|3634.5||3634||3634.5||3634||0
1627389990000|2021-07-27 12:46:30|3634.5|3634|3635|3634|3635|3634|3634.5|3633.5|312
1627390000000|2021-07-27 12:46:40|3635.5||3635.5||3635.5||3635.5||180
1627390010000|2021-07-27 12:46:50|3635|3634.5|3636|3635|3636.5|3635|3635|3634.5|113
1627390020000|2021-07-27 12:47:00|3636.5|3634.5|3636|3635|3636.5|3635|3636|3634.5|0
1627390050000|2021-07-27 12:47:30|3636.5|3635.5|3636.5|3635.5|3636.5|3635.5|3636.5|3635.5|0
1627390060000|2021-07-27 12:47:40|3636||3636.5||3636.5||3636||191
1627390070000|2021-07-27 12:47:50|3637|3636|3636.5|3635.5|3637|3636|3636.5|3635.5|0
1627390080000|2021-07-27 12:48:00|3637|3636|3638|3637|3638.5|3637|3637|3636|543
1627390090000|2021-07-27 12:48:10|3638.5|3637.5|3639|3638|3639|3638.5|3638.5|3637.5|46
1627390100000|2021-07-27 12:48:20|3639.5|3638.5|3639.5|3639|3639.5|3639|3639.5|3638.5|160
1627390110000|2021-07-27 12:48:30|3639|3638.5|3638.5|3638|3639|3639|3638.5|3637.5|447
1627390120000|2021-07-27 12:48:40|3638|3637.5|3638.5|3638|3638.5|3638|3638|3637|15
1627390130000|2021-07-27 12:48:50|3638|3637.5|3637.5|3637|3638|3637.5|3637|3636|984
1627390140000|2021-07-27 12:49:00|3638||3638||3638||3638||0
1627390150000|2021-07-27 12:49:10|3638.5|3637.5|3638.5|3638|3639|3638|3638.5|3637.5|263
1627390170000|2021-07-27 12:49:30|3638|3637.5|3638.5|3637|3638.5|3638|3638|3637|231
1627390180000|2021-07-27 12:49:40|3638|3636.5|3638|3636.5|3638|3636.5|3637|3636|817
1627390190000|2021-07-27 12:49:50|3637.5|3637|3638.5|3637.5|3638.5|3637.5|3637.5|3637|250
1627390200000|2021-07-27 12:50:00|3638|3637|3637.5|3637|3638|3637|3637.5|3637|392
1627390210000|2021-07-27 12:50:10|3638|3637.5|3638|3637.5|3638|3637.5|3637.5|3636.5|187
1627390220000|2021-07-27 12:50:20|3638.5|3638|3639|3638|3639|3638|3638.5|3638|175
1627390230000|2021-07-27 12:50:30|3639.5|3638.5|3639|3638|3639.5|3639|3639|3638|239
1627390240000|2021-07-27 12:50:40|3639.5|3638.5|3639.5|3638.5|3639.5|3639|3639.5|3638.5|0
1627390250000|2021-07-27 12:50:50|3639|3639|3639.5|3638.5|3639.5|3639|3639|3638.5|568
1627390260000|2021-07-27 12:51:00|3640|3639|3640.5|3639.5|3640.5|3639.5|3640|3639|399
1627390270000|2021-07-27 12:51:10|3641||3640.5||3641||3640.5||35
1627390280000|2021-07-27 12:51:20|3641|3639|3639|3638|3641|3639.5|3638.5|3638|2944
1627390290000|2021-07-27 12:51:30|3639.5|3638.5|3640|3639|3640|3639|3639.5|3638.5|505
1627390300000|2021-07-27 12:51:40|3639.5|3638.5|3640|3639.5|3640|3639.5|3639|3638|1236
1627390330000|2021-07-27 12:52:10||3639||3639.5||3639.5||3639|35
1627390340000|2021-07-27 12:52:20|||||||||30
1627390360000|2021-07-27 12:52:40|||||||||50
1627390370000|2021-07-27 12:52:50|3639.5|3639|3638.5|3638|3639.5|3639.5|3638.5|3637.5|812
1627390390000|2021-07-27 12:53:10|3638|3637.5|3638.5|3637.5|3638.5|3638|3638|3637|367
1627390400000|2021-07-27 12:53:20|3638|3637|3638.5|3638|3638.5|3638|3637.5|3637|399
1627390410000|2021-07-27 12:53:30|3639|3638.5|3639|3638|3639|3638.5|3639|3638|157
1627390420000|2021-07-27 12:53:40||3638.5||3638||3638.5||3638|144
1627390430000|2021-07-27 12:53:50|3638.5|3637.5|3638|3637.5|3638.5|3637.5|3638|3637|398
1627390450000|2021-07-27 12:54:10|3638.5|3638|3638.5|3638|3638.5|3638|3638.5|3638|315
1627390460000|2021-07-27 12:54:20|3638|3637.5|3638.5|3638|3638.5|3638|3638|3637|123
1627390470000|2021-07-27 12:54:30|3639|3638.5|3638|3637.5|3639|3638.5|3638|3637|598
1627390490000|2021-07-27 12:54:50|3637.5|3637|3638|3637|3638|3637.5|3637|3636.5|263
1627390500000|2021-07-27 12:55:00|3638.5|3637.5|3639|3638.5|3639|3638.5|3638.5|3637.5|175
1627390510000|2021-07-27 12:55:10||3638||3638||3638.5||3638|150
1627390520000|2021-07-27 12:55:20||3638.5||3638.5||3638.5||3638|46
1627390530000|2021-07-27 12:55:30|3639.5||3639.5||3639.5||3639.5||899
1627390540000|2021-07-27 12:55:40|3639|3639|3640|3639|3640.5|3639.5|3639|3639|265
1627390550000|2021-07-27 12:55:50||3639.5||3639.5||3639.5||3639.5|0
1627390560000|2021-07-27 12:56:00|3640.5|3640|3640.5|3639.5|3640.5|3640|3640.5|3639.5|212
1627390570000|2021-07-27 12:56:10|3641|3640|3641|3640|3641.5|3640.5|3640.5|3640|220
1627390580000|2021-07-27 12:56:20|3641.5|3640.5|3642|3641|3642|3641|3641|3640|493
1627390590000|2021-07-27 12:56:30|3642.5|3641.5|3642.5|3641.5|3643|3641.5|3642.5|3641.5|0
1627390600000|2021-07-27 12:56:40||3641||3641.5||3641.5||3641|0
1627390610000|2021-07-27 12:56:50|3642|3641|3643|3642.5|3643|3642.5|3642|3641|1031
1627390620000|2021-07-27 12:57:00||3642||3642.5||3642.5||3641.5|28
1627390630000|2021-07-27 12:57:10|3642.5|3642|3642.5|3641.5|3642.5|3642.5|3642|3641.5|80
1627390640000|2021-07-27 12:57:20|3643|3642|3642.5|3641.5|3643|3642.5|3642.5|3641.5|108
1627390650000|2021-07-27 12:57:30|3643|3642|3642.5|3641.5|3643|3642|3642.5|3641.5|0
1627390680000|2021-07-27 12:58:00|3642|3641|3641|3640.5|3642|3641|3641|3640.5|949
1627390690000|2021-07-27 12:58:10||3640||3640.5||3640.5||3640|442
1627390700000|2021-07-27 12:58:20||3640||3640.5||3640.5||3640|364
1627390710000|2021-07-27 12:58:30|3641.5|3641|3641.5|3640.5|3641.5|3641|3641.5|3640.5|691
1627390720000|2021-07-27 12:58:40|3642|3641|3642.5|3642|3642.5|3642|3642|3641|411
1627390730000|2021-07-27 12:58:50||3641.5||3641.5||3642||3641.5|105
1627390740000|2021-07-27 12:59:00|3642|3642|3642.5|3641.5|3642.5|3642|3642|3641.5|253
1627390800000|2021-07-27 13:00:00|3643|3642|3642.5|3641.5|3643|3642.5|3642.5|3641.5|6
1627390820000|2021-07-27 13:00:20|3642|3641|3641|3640.5|3642|3641|3641|3640|811
1627390830000|2021-07-27 13:00:30|3641.5|3640|3640.5|3639.5|3641.5|3640.5|3640|3639|6985
1627390840000|2021-07-27 13:00:40|3640||3640.5||3640.5||3640||389
1627390860000|2021-07-27 13:01:00|3641|3640|3641|3640|3641|3640.5|3640|3639.5|1426
1627390870000|2021-07-27 13:01:10|3640.5|3639.5|3640.5|3640|3640.5|3640|3640|3639.5|1398
1627390880000|2021-07-27 13:01:20||3639.5||3640||3640||3639.5|278
1627390890000|2021-07-27 13:01:30|3641|3639.5|3640.5|3640|3641|3640|3640.5|3639.5|36
1627390900000|2021-07-27 13:01:40|3640|3639.5|3640.5|3640|3640.5|3640|3640|3639.5|374
1627390910000|2021-07-27 13:01:50|3641|3640.5|3641.5|3640.5|3642|3641|3641|3640.5|469
1627390940000|2021-07-27 13:02:20|3642|3641|3641.5|3641|3642|3641|3641.5|3641|29
1627390950000|2021-07-27 13:02:30|3642|3641.5|3642|3641.5|3642|3641.5|3642|3641.5|3
1627390960000|2021-07-27 13:02:40|3641.5|3641|3642|3641|3642|3641|3641|3640.5|582
1627390970000|2021-07-27 13:02:50||3641.5||3640.5||3641.5||3640.5|270
1627390980000|2021-07-27 13:03:00||3641||3641||3641||3641|256
1627390990000|2021-07-27 13:03:10|||||||||82
1627391000000|2021-07-27 13:03:20|3642.5|3641.5|3642.5|3641.5|3642.5|3642|3642|3641.5|1684
1627391010000|2021-07-27 13:03:30|3643|3642|3643.5|3643|3644|3643|3643|3641.5|626
1627391020000|2021-07-27 13:03:40|3643|3642.5|3643.5|3643|3644|3643|3643|3642.5|244
1627391030000|2021-07-27 13:03:50||3642.5||3643||3643||3642.5|0
1627391040000|2021-07-27 13:04:00|3643|3642.5|3643.5|3643|3643.5|3643|3643|3642.5|924
1627391050000|2021-07-27 13:04:10|3643|3642.5|3642.5|3641.5|3643|3642.5|3642|3641|4480
1627391070000|2021-07-27 13:04:30|||||||||50
1627391090000|2021-07-27 13:04:50|3642|3641|3641.5|3641|3642|3641.5|3641.5|3641|964
1627391100000|2021-07-27 13:05:00|3642|3641.5|3642|3641.5|3642|3641.5|3642|3641|114
1627391110000|2021-07-27 13:05:10||3641||3641||3641.5||3641|161
1627391120000|2021-07-27 13:05:20|||||||||2
1627391130000|2021-07-27 13:05:30|3642.5|3641.5|3643|3642.5|3643|3642.5|3642.5|3641.5|803
1627391140000|2021-07-27 13:05:40|3642.5|3642|3643|3642.5|3643|3642.5|3642.5|3642|33
1627391150000|2021-07-27 13:05:50|3642.5|3642|3643|3642.5|3643|3642.5|3642.5|3642|249
1627391160000|2021-07-27 13:06:00|3642.5|3642|3642.5|3641.5|3642.5|3642|3642|3641.5|14
1627391170000|2021-07-27 13:06:10||3642||3641.5||3642||3641.5|699
1627391180000|2021-07-27 13:06:20|3642|3641|3640.5|3640|3642|3641|3640|3639|6682
1627391190000|2021-07-27 13:06:30|3640|3639.5|3640.5|3639.5|3640.5|3640|3640|3639|552
1627391200000|2021-07-27 13:06:40|3641|3640|3640.5|3640|3641|3640|3640.5|3639.5|0
1627391210000|2021-07-27 13:06:50|3641|3640.5|3641|3640|3641|3640.5|3641|3640|0
1627391220000|2021-07-27 13:07:00|3641.5|3640.5|3641.5|3640.5|3641.5|3640.5|3641|3640|121
1627391240000|2021-07-27 13:07:20|3641|3640|3640.5|3640|3641|3640|3640.5|3640|229
1627391260000|2021-07-27 13:07:40|3641|3640.5|3641|3640|3641|3640.5|3641|3640|356
1627391270000|2021-07-27 13:07:50|3640.5|3640.5|3640.5|3640|3640.5|3640.5|3640|3639.5|1343
1627391280000|2021-07-27 13:08:00|3641|3639.5|3641.5|3640.5|3641.5|3640.5|3641|3639.5|724
1627391300000|2021-07-27 13:08:20|3641||3641||3641||3641||0
1627391310000|2021-07-27 13:08:30||3640||3640.5||3640.5||3640|54
1627391320000|2021-07-27 13:08:40|3641.5||3641.5||3641.5||3641.5||0
1627391330000|2021-07-27 13:08:50|3642|3641|3641.5|3640.5|3642|3641|3641|3640|182
1627391340000|2021-07-27 13:09:00|3642|3641|3642.5|3642|3642.5|3642|3642|3641|1769
1627391350000|2021-07-27 13:09:10|3643||3642.5||3643||3642.5||0
1627391360000|2021-07-27 13:09:20|3642|3641.5|3642.5|3641.5|3642.5|3641.5|3642|3641|15
1627391380000|2021-07-27 13:09:40|3643|3642|3643|3642|3643|3642|3643|3642|14
1627391390000|2021-07-27 13:09:50||3642.5||3642||3642.5||3642|0
1627391400000|2021-07-27 13:10:00|3642.5|3641.5|3642.5|3641.5|3642.5|3642|3642.5|3641.5|13
1627391410000|2021-07-27 13:10:10|3642|3641|3642.5|3642|3642.5|3642|3641.5|3641|201
1627391440000|2021-07-27 13:10:40|3642|3641.5|3645|3644.5|3645|3644.5|3642|3641|3994
1627391450000|2021-07-27 13:10:50|3644.5|3644|3644.5|3643.5|3645|3644|3644.5|3643.5|223
1627391460000|2021-07-27 13:11:00|3644|3643|3644|3643|3644.5|3643.5|3643.5|3642.5|1697
1627391480000|2021-07-27 13:11:20|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|0
1627391490000|2021-07-27 13:11:30|3644|3643|3644|3643.5|3644.5|3644|3643.5|3643|2469
1627391500000|2021-07-27 13:11:40|3644.5|3644|3644|3643.5|3644.5|3644|3644|3643.5|29
1627391510000|2021-07-27 13:11:50|3644.5|3644|3644.5|3643.5|3644.5|3644|3644.5|3643.5|0
1627391520000|2021-07-27 13:12:00|3645|3644|3645|3644|3645|3644|3645|3644|232
1627391530000|2021-07-27 13:12:10|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|0
1627391540000|2021-07-27 13:12:20|3644|3643|3642|3641.5|3644|3643|3641.5|3641|4123
1627391550000|2021-07-27 13:12:30|3642.5|3641|3642.5|3641|3642.5|3641.5|3642.5|3641|43
1627391560000|2021-07-27 13:12:40|3642|3640.5|3640.5|3640|3642|3640.5|3640.5|3640|505
1627391570000|2021-07-27 13:12:50||3639.5||3639.5||3639.5||3639.5|0
1627391580000|2021-07-27 13:13:00|3641|3640|3641|3640.5|3641|3640.5|3640.5|3639|179
1627391590000|2021-07-27 13:13:10||3640||3640.5||3640.5||3640|18
1627391600000|2021-07-27 13:13:20|3640.5|3640|3640.5|3639.5|3640.5|3640|3639.5|3639|1717
1627391610000|2021-07-27 13:13:30|3640|3639|3640.5|3639|3640.5|3639.5|3639.5|3639|3274
1627391620000|2021-07-27 13:13:40|3640|3639.5|3639|3638|3640|3639.5|3639|3638|1285
1627391630000|2021-07-27 13:13:50|3639.5||3639.5||3639.5||3639||100
1627391640000|2021-07-27 13:14:00||3638.5||3638.5||3638.5||3638.5|0
1627391650000|2021-07-27 13:14:10|3640|3639|3639.5|3639|3640|3639|3639.5|3639|0
1627391660000|2021-07-27 13:14:20|3640|3639.5|3640.5|3639.5|3640.5|3639.5|3640|3639.5|160
1627391670000|2021-07-27 13:14:30|3640|3639|3641|3640|3641|3640|3640|3639|2168
1627391680000|2021-07-27 13:14:40|3641.5|3640.5|3642|3641|3642|3641|3641.5|3640.5|227
1627391690000|2021-07-27 13:14:50|3641.5|3640.5|3640.5|3639.5|3641.5|3640.5|3640|3639|2562
1627391700000|2021-07-27 13:15:00|3640|3639|3640|3639.5|3640|3639.5|3639|3638|770
1627391710000|2021-07-27 13:15:10|3640.5|3640|3641.5|3640.5|3641.5|3640.5|3640.5|3640|496
1627391720000|2021-07-27 13:15:20|3642||3642||3642||3642||0
1627391730000|2021-07-27 13:15:30|3641.5|3640|3641|3640|3641.5|3640.5|3640.5|3640|664
1627391740000|2021-07-27 13:15:40||3640.5||3640.5||3640.5||3640.5|0
1627391750000|2021-07-27 13:15:50|3640.5|3640|3640|3639.5|3640.5|3640.5|3640|3639.5|777
1627391760000|2021-07-27 13:16:00|3639.5|3639|3640|3639|3640|3639.5|3639.5|3639|161
1627391770000|2021-07-27 13:16:10|3639.5|3638.5|3639|3638|3639.5|3638.5|3639|3638|0
1627391780000|2021-07-27 13:16:20|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|165
1627391790000|2021-07-27 13:16:30|3640|3639|3640|3639|3640|3639.5|3640|3639|100
1627391800000|2021-07-27 13:16:40||3638.5||3639||3639||3638.5|0
1627391810000|2021-07-27 13:16:50|3639.5|3638.5|3639.5|3638.5|3639.5|3639|3639|3638.5|476
1627391820000|2021-07-27 13:17:00|3640|3639|3640.5|3639.5|3640.5|3639.5|3640|3639|713
1627391830000|2021-07-27 13:17:10|3641|3640|3641.5|3640.5|3641.5|3641|3641|3640|967
1627391840000|2021-07-27 13:17:20|3641|3640|3641|3640|3641|3640.5|3640.5|3640|146
1627391850000|2021-07-27 13:17:30|3640.5|3639.5|3641|3639.5|3641|3639.5|3640|3639.5|70
1627391860000|2021-07-27 13:17:40|3640.5||3641||3641||3640.5||0
1627391870000|2021-07-27 13:17:50|3640.5||3640.5||3640.5||3640||0
1627391880000|2021-07-27 13:18:00|3640|3640|3640|3639.5|3640|3640|3639.5|3639|703
1627391890000|2021-07-27 13:18:10|3640.5|3639|3639.5|3639|3640.5|3639|3639.5|3639|168
1627391900000|2021-07-27 13:18:20|3640||3640||3640||3640||1
1627391910000|2021-07-27 13:18:30|3639.5||3640||3640||3639.5||25
1627391920000|2021-07-27 13:18:40|3639.5|3638.5|3639.5|3638.5|3639.5|3639|3639|3638.5|784
1627391930000|2021-07-27 13:18:50|3640||3639.5||3640||3639.5||0
1627391940000|2021-07-27 13:19:00|3639|3638|3637|3636.5|3639|3638|3637|3636|886
1627391950000|2021-07-27 13:19:10|3637.5|3636|3637.5|3637|3637.5|3637|3637.5|3636|1349
1627391960000|2021-07-27 13:19:20||3636.5||3637||3637||3636.5|0
1627391970000|2021-07-27 13:19:30|3637|3636.5|3637.5|3637|3637.5|3637|3637|3636.5|258
1627391990000|2021-07-27 13:19:50|3638|3637.5|3638|3637|3638.5|3637.5|3638|3637|506
1627392010000|2021-07-27 13:20:10|3638.5|3637.5|3638.5|3638|3638.5|3638|3638.5|3637.5|146
1627392020000|2021-07-27 13:20:20|3639|3638.5|3638.5|3637.5|3639.5|3638.5|3638|3637.5|9
1627392030000|2021-07-27 13:20:30|3638|3637|3638|3637.5|3638|3637.5|3638|3637|879
1627392040000|2021-07-27 13:20:40|3638.5|3638|3638.5|3638|3638.5|3638|3638.5|3638|0
1627392050000|2021-07-27 13:20:50||3637.5||3637.5||3637.5||3637.5|6
1627392060000|2021-07-27 13:21:00|3638|3637|3639.5|3638.5|3640|3639|3638|3637|1487
1627392070000|2021-07-27 13:21:10|3639|3638|3639|3638.5|3639|3638.5|3639|3638|0
1627392080000|2021-07-27 13:21:20|3639.5|3639|3639.5|3638.5|3639.5|3639|3639.5|3638.5|619
1627392090000|2021-07-27 13:21:30|3640||3639.5||3640||3639.5||0
1627392100000|2021-07-27 13:21:40|3640|3639|3640|3639|3640|3639.5|3640|3639|39
1627392110000|2021-07-27 13:21:50|3639.5|3638.5|3640|3639|3640|3639|3639.5|3638.5|0
1627392120000|2021-07-27 13:22:00|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|3639|3638.5|132
1627392130000|2021-07-27 13:22:10|3640|3639|3640.5|3639.5|3640.5|3639.5|3640|3639|0
1627392140000|2021-07-27 13:22:20|3641||3640.5||3641||3640.5||4
1627392150000|2021-07-27 13:22:30|3641|3640|3641.5|3640|3641.5|3640|3641|3640|140
1627392160000|2021-07-27 13:22:40|3641|3640.5|3641|3640.5|3641|3641|3641|3640.5|222
1627392170000|2021-07-27 13:22:50|3641.5||3641.5||3641.5||3641.5||0
1627392190000|2021-07-27 13:23:10|3642|3641|3642.5|3641.5|3642.5|3641.5|3642|3641|322
1627392200000|2021-07-27 13:23:20|3642|3641|3641.5|3640.5|3642|3641|3641.5|3640.5|1698
1627392210000|2021-07-27 13:23:30|3641|3640|3640.5|3639.5|3641|3640.5|3640.5|3639.5|2961
1627392220000|2021-07-27 13:23:40|3640|3639|3639.5|3639|3640|3639|3639.5|3638.5|296
1627392230000|2021-07-27 13:23:50||3638.5||3638.5||3638.5||3638.5|264
1627392290000|2021-07-27 13:24:50|3639||3639||3639||3639||0
1627392300000|2021-07-27 13:25:00|3639.5|3639|3639.5|3638.5|3640|3639|3639.5|3638.5|938
1627392330000|2021-07-27 13:25:30|||||||||46
1627392350000|2021-07-27 13:25:50|||||||||18
1627392360000|2021-07-27 13:26:00|3640|3639|3640|3639.5|3640|3639.5|3640|3639|226
1627392370000|2021-07-27 13:26:10|3639.5|3639|3640|3639.5|3640|3639.5|3639.5|3639|374
1627392380000|2021-07-27 13:26:20||3639||3639||3639||3639|495
1627392390000|2021-07-27 13:26:30|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|266
1627392410000|2021-07-27 13:26:50|3639||3639||3639||3639||0
1627392420000|2021-07-27 13:27:00|3638.5|3638|3639.5|3638.5|3639.5|3638.5|3638.5|3638|1280
1627392430000|2021-07-27 13:27:10|3640|3639|3640|3639|3640|3639.5|3639.5|3639|175
1627392440000|2021-07-27 13:27:20||3639.5||3639.5||3639.5||3639.5|0
1627392470000|2021-07-27 13:27:50|3640.5|3640|3640|3639.5|3640.5|3640|3640|3639.5|652
1627392480000|2021-07-27 13:28:00|3640.5||3640||3640.5||3640||641
1627392500000|2021-07-27 13:28:20|3639.5|3639|3639.5|3639|3639.5|3639|3639.5|3639|3
1627392510000|2021-07-27 13:28:30|3639|3638.5|3640|3638.5|3640|3639|3639|3638|941
1627392520000|2021-07-27 13:28:40|3639.5|3639|3638.5|3637.5|3640|3639|3638.5|3637.5|2408
1627392540000|2021-07-27 13:29:00|3638|3637|3639|3638.5|3639|3638.5|3638|3637|2253
1627392550000|2021-07-27 13:29:10|3639.5|3639|3640|3639|3640|3639.5|3639.5|3638.5|2355
1627392560000|2021-07-27 13:29:20||3639.5||3638.5||3639.5||3638.5|209
1627392570000|2021-07-27 13:29:30|3639.5||3639.5||3639.5||3639.5||0
1627392580000|2021-07-27 13:29:40|3639|3638|3638.5|3638|3639|3638.5|3638.5|3638|546
1627392590000|2021-07-27 13:29:50|3639|3637.5|3638.5|3637.5|3640|3639|3638.5|3637.5|7447
1627392600000|2021-07-27 13:30:00|3638|3637|3632.5|3632|3638|3637.5|3632.5|3631.5|42408
1627392610000|2021-07-27 13:30:10|3632|3631.5|3628|3627|3632|3632|3627|3626.5|22044
1627392620000|2021-07-27 13:30:20|3628.5|3627.5|3623|3622|3628.5|3627.5|3623|3622|5869
1627392630000|2021-07-27 13:30:30|3623.5|3623|3633.5|3632.5|3634.5|3633.5|3621.5|3621|23474
1627392640000|2021-07-27 13:30:40|3633|3633|3630.5|3630|3635|3634|3630.5|3629.5|5119
1627392650000|2021-07-27 13:30:50|3631|3630.5|3632.5|3631.5|3633.5|3632.5|3630|3629.5|3336
1627392660000|2021-07-27 13:31:00|3632|3631|3635.5|3634.5|3637|3636|3631.5|3630.5|5746
1627392670000|2021-07-27 13:31:10|3635|3634|3639|3637.5|3640|3639.5|3634.5|3634|4532
1627392680000|2021-07-27 13:31:20|3638.5|3637|3634.5|3633.5|3638.5|3637|3633|3632|1943
1627392690000|2021-07-27 13:31:30|3635|3634|3634|3633|3636|3635|3633.5|3633|3237
1627392700000|2021-07-27 13:31:40|3634.5|3633.5|3632.5|3631.5|3634.5|3633.5|3632|3631|6084
1627392710000|2021-07-27 13:31:50|3632|3631|3631|3630|3632.5|3631.5|3630|3629|6255
1627392720000|2021-07-27 13:32:00|3630.5|3629.5|3630.5|3629.5|3633|3632|3630|3629|7558
1627392730000|2021-07-27 13:32:10|3631|3630|3632.5|3632|3634|3633|3631|3630|1017
1627392740000|2021-07-27 13:32:20|3633|3631.5|3634|3633|3634.5|3634|3633|3631.5|343
1627392750000|2021-07-27 13:32:30|3633.5|3632.5|3634|3633|3634|3633|3633|3632|1117
1627392760000|2021-07-27 13:32:40|3633.5|3633.5|3632.5|3631.5|3633.5|3633.5|3632|3631|2332
1627392770000|2021-07-27 13:32:50|3632|3631|3630.5|3629.5|3632.5|3631.5|3630|3629|422
1627392780000|2021-07-27 13:33:00|3630|3629|3630|3629|3630.5|3629.5|3628.5|3627.5|6674
1627392790000|2021-07-27 13:33:10|3630.5|3629.5|3629|3628|3631|3630|3628.5|3627.5|508
1627392800000|2021-07-27 13:33:20|3628.5|3627.5|3629|3628|3629|3628.5|3628|3627|1266
1627392810000|2021-07-27 13:33:30|3628|3627.5|3627.5|3626|3629|3628|3627|3626|850
1627392820000|2021-07-27 13:33:40|3627|3625.5|3628|3627|3628.5|3627.5|3626.5|3625.5|181
1627392830000|2021-07-27 13:33:50|3627|3626.5|3628.5|3627.5|3628.5|3627.5|3626.5|3625.5|1860
1627392840000|2021-07-27 13:34:00|3628|3627|3629.5|3629|3630|3629|3627.5|3626|3171
1627392850000|2021-07-27 13:34:10|3630|3629.5|3632|3631|3632.5|3631.5|3630|3629.5|855
1627392860000|2021-07-27 13:34:20|3632.5|3630.5|3636|3635|3637|3636|3631.5|3630|2626
1627392870000|2021-07-27 13:34:30|3635.5|3634|3635.5|3634.5|3635.5|3634.5|3634.5|3633.5|2582
1627392880000|2021-07-27 13:34:40|3634.5|3634|3637.5|3636|3638|3637|3634.5|3634|1175
1627392890000|2021-07-27 13:34:50|3638|3636.5|3638|3637|3638.5|3637.5|3637|3636|1142
1627392900000|2021-07-27 13:35:00|3638.5|3637.5|3642|3641|3642.5|3641.5|3638|3637.5|2260
1627392910000|2021-07-27 13:35:10|3642.5|3641.5|3643|3642|3643|3642.5|3642|3641|1934
1627392920000|2021-07-27 13:35:20|3643.5|3642.5|3645|3644|3645.5|3644.5|3643|3642|2802
1627392930000|2021-07-27 13:35:30|3644.5|3643.5|3643|3642|3644.5|3643.5|3641.5|3640|5402
1627392940000|2021-07-27 13:35:40|3643.5|3641.5|3643|3642.5|3643.5|3642.5|3641.5|3640|952
1627392950000|2021-07-27 13:35:50|3642.5|3642|3642|3641.5|3643|3642.5|3640|3639|2345
1627392960000|2021-07-27 13:36:00|3641.5|3640.5|3639.5|3638|3642|3641|3638|3637|2929
1627392970000|2021-07-27 13:36:10|3640|3638.5|3640|3639|3640|3639|3639|3638|939
1627392980000|2021-07-27 13:36:20|3639.5|3638.5|3638|3637|3640|3639.5|3637.5|3636|1391
1627392990000|2021-07-27 13:36:30|3637.5|3636.5|3636|3635|3638|3637|3636|3634.5|409
1627393000000|2021-07-27 13:36:40|3635.5|3635.5|3635|3634|3636|3635.5|3635|3634|727
1627393010000|2021-07-27 13:36:50|3634.5|3633.5|3633|3631.5|3635|3634|3633|3631.5|604
1627393020000|2021-07-27 13:37:00|3632.5|3631|3632|3631|3633|3632.5|3631.5|3630.5|1188
1627393030000|2021-07-27 13:37:10|3631.5|3630.5|3633.5|3632.5|3634.5|3633.5|3631|3630|1289
1627393040000|2021-07-27 13:37:20|3633|3632|3633|3632|3633.5|3632.5|3632.5|3631.5|665
1627393050000|2021-07-27 13:37:30|3633.5|3632.5|3631.5|3630.5|3634|3633.5|3631|3630|2186
1627393060000|2021-07-27 13:37:40||3631||3631||3631||3630.5|24
1627393070000|2021-07-27 13:37:50|3632|3630.5|3631|3629.5|3632|3631|3630|3629.5|1556
1627393080000|2021-07-27 13:38:00|3630.5|3630|3631.5|3630.5|3632.5|3631.5|3630.5|3629.5|1458
1627393090000|2021-07-27 13:38:10|3631|3630|3631|3630.5|3631|3630.5|3630.5|3629.5|213
1627393100000|2021-07-27 13:38:20|3630.5|3630|3630.5|3629.5|3631|3630.5|3629.5|3629|1304
1627393110000|2021-07-27 13:38:30|3631|3630|3631|3630.5|3632|3631|3631|3630|511
1627393120000|2021-07-27 13:38:40|3631.5|3631|3633.5|3632.5|3633.5|3632.5|3631.5|3631|2084
1627393130000|2021-07-27 13:38:50|3634|3633|3634.5|3633.5|3634.5|3633.5|3634|3632.5|431
1627393140000|2021-07-27 13:39:00|3635|3634|3635.5|3634.5|3636|3635|3634.5|3633.5|2745
1627393150000|2021-07-27 13:39:10|3635|3634|3638.5|3637.5|3639|3637.5|3635|3634|1950
1627393160000|2021-07-27 13:39:20|3639|3638|3638.5|3637.5|3639.5|3638.5|3638|3637.5|331
1627393170000|2021-07-27 13:39:30|3638|3637|3635.5|3634|3638|3637|3635.5|3634|718
1627393180000|2021-07-27 13:39:40|3635|3634.5|3633.5|3633|3635|3634.5|3633.5|3632.5|922
1627393190000|2021-07-27 13:39:50|3634|3632.5|3634|3632.5|3634|3633|3632.5|3631.5|76
1627393200000|2021-07-27 13:40:00|3633.5|3633|3632|3631.5|3634|3633|3632|3631|316
1627393210000|2021-07-27 13:40:10|3632.5|3632|3633.5|3632.5|3634|3633|3632.5|3632|776
1627393220000|2021-07-27 13:40:20|3634|3633|3635.5|3634.5|3635.5|3635|3634|3633|1116
1627393230000|2021-07-27 13:40:30|3635|3635|3633|3632|3635|3635|3633|3632|350
1627393240000|2021-07-27 13:40:40|3633.5|3631.5|3633.5|3632.5|3634|3633|3633|3631.5|3
1627393250000|2021-07-27 13:40:50|3633|3632|3632|3630.5|3633|3632.5|3631.5|3630|463
1627393260000|2021-07-27 13:41:00|3631.5|3630|3633|3632|3633|3632|3631|3629.5|93
1627393270000|2021-07-27 13:41:10|3632.5|3631.5|3632|3631.5|3632.5|3631.5|3631|3630.5|1040
1627393280000|2021-07-27 13:41:20|3632.5|3632|3634|3633|3634|3633|3632.5|3632|935
1627393290000|2021-07-27 13:41:30|3633.5|3632.5|3632.5|3631.5|3633.5|3632.5|3632|3631.5|442
1627393300000|2021-07-27 13:41:40|3633|3632|3636|3635|3636|3635|3633|3632|884
1627393310000|2021-07-27 13:41:50|3635.5|3634.5|3635.5|3634.5|3636|3635|3634.5|3634|519
1627393320000|2021-07-27 13:42:00|3636|3635|3637|3636|3637|3636|3635.5|3635|646
1627393330000|2021-07-27 13:42:10|3637.5|3636.5|3640.5|3639.5|3641|3639.5|3637|3636.5|253
1627393340000|2021-07-27 13:42:20|3641||3640.5||3641||3640||76
1627393350000|2021-07-27 13:42:30|3640|3639|3643.5|3642.5|3644|3642.5|3639.5|3639|723
1627393360000|2021-07-27 13:42:40|3644|3643.5|3640|3639.5|3644.5|3643.5|3640|3638.5|3042
1627393370000|2021-07-27 13:42:50|3640.5|3640|3641|3640|3641.5|3640.5|3640.5|3639.5|736
1627393380000|2021-07-27 13:43:00|3641.5|3640.5|3641|3640|3642|3641|3640.5|3639.5|550
1627393390000|2021-07-27 13:43:10|3640.5|3639.5|3641|3640|3641|3640|3639.5|3638.5|2919
1627393400000|2021-07-27 13:43:20|3641.5|3640.5|3641|3640|3641.5|3641|3640.5|3639.5|429
1627393410000|2021-07-27 13:43:30|3640.5|3639.5|3641|3640|3641.5|3640.5|3640.5|3639.5|1674
1627393420000|2021-07-27 13:43:40|3640|3639.5|3639|3638|3640.5|3640|3638.5|3637.5|4008
1627393430000|2021-07-27 13:43:50|3639.5|3638.5|3639|3638|3640|3639|3639|3637.5|1672
1627393440000|2021-07-27 13:44:00|3638.5|3637.5|3637.5|3636.5|3638.5|3638|3637|3636|1302
1627393450000|2021-07-27 13:44:10|3637|3637|3638|3637|3639|3638.5|3637|3636.5|714
1627393460000|2021-07-27 13:44:20|3638.5|3636.5|3637.5|3637|3638.5|3637|3637.5|3636.5|100
1627393470000|2021-07-27 13:44:30|3637|3636.5|3637|3636|3638.5|3638|3637|3636|983
1627393480000|2021-07-27 13:44:40|3636.5|3635.5|3637|3636|3637|3636.5|3636|3635|839
1627393490000|2021-07-27 13:44:50|3636.5|3636.5|3638|3637|3638|3637|3636|3635|1632
1627393500000|2021-07-27 13:45:00|3638.5|3637.5|3637.5|3636.5|3639|3637.5|3636.5|3636|1089
1627393510000|2021-07-27 13:45:10|3638|3637|3636|3635|3638|3637|3635.5|3634.5|1139
1627393520000|2021-07-27 13:45:20|3636.5|3635.5|3638|3637.5|3639|3638.5|3636|3635|2041
1627393530000|2021-07-27 13:45:30|3638.5|3637|3641|3640.5|3641|3640.5|3638|3637|1594
1627393540000|2021-07-27 13:45:40|3641.5|3640|3641|3640|3642|3641|3640.5|3639.5|1943
1627393550000|2021-07-27 13:45:50|3641.5|3640.5|3642.5|3641.5|3642.5|3641.5|3641.5|3640.5|451
1627393560000|2021-07-27 13:46:00|3642|3641|3643.5|3642.5|3643.5|3642.5|3641.5|3641|1637
1627393570000|2021-07-27 13:46:10|3644|3643|3648.5|3647.5|3649.5|3648|3644|3643|2418
1627393580000|2021-07-27 13:46:20|3649|3647|3648.5|3648|3649|3648|3647.5|3647|2367
1627393590000|2021-07-27 13:46:30|3649|3647.5|3648.5|3647.5|3649|3648|3648|3647|1890
1627393600000|2021-07-27 13:46:40|3649|3648|3649|3648|3649.5|3648.5|3649|3647.5|773
1627393610000|2021-07-27 13:46:50|3649.5|3648.5|3648|3647.5|3649.5|3648.5|3648|3647|110
1627393620000|2021-07-27 13:47:00|3647.5|3646.5|3646|3645|3647.5|3647|3645.5|3645|3996
1627393630000|2021-07-27 13:47:10|3646.5|3645.5|3647.5|3646|3647.5|3646.5|3646|3645|1867
1627393640000|2021-07-27 13:47:20|3647|3646.5|3648|3647|3648.5|3647.5|3646.5|3646.5|2585
1627393650000|2021-07-27 13:47:30|3647.5|3646.5|3647|3646|3648|3647|3646.5|3645.5|1801
1627393660000|2021-07-27 13:47:40|3646.5|3645.5|3648|3647|3648|3647.5|3645.5|3645|1939
1627393670000|2021-07-27 13:47:50|3648.5|3647.5|3651|3650|3651|3650|3648.5|3647.5|1831
1627393680000|2021-07-27 13:48:00|3650.5|3649.5|3649.5|3648|3650.5|3649.5|3648.5|3647.5|814
1627393690000|2021-07-27 13:48:10|3649|3648.5|3647.5|3646|3649.5|3649|3647|3646|1269
1627393700000|2021-07-27 13:48:20|3647|3646.5|3647.5|3646|3648.5|3647.5|3647|3646|1763
1627393710000|2021-07-27 13:48:30|3647|3646.5|3648.5|3647.5|3648.5|3647.5|3647|3646|3175
1627393720000|2021-07-27 13:48:40|3648|3648|3648.5|3648|3648.5|3648|3648|3648|250
1627393730000|2021-07-27 13:48:50|3649|3647.5|3649|3648|3649|3648|3648|3647.5|714
1627393740000|2021-07-27 13:49:00|3648.5|3648.5|3652|3651|3652.5|3651.5|3648.5|3648.5|1931
1627393750000|2021-07-27 13:49:10|3652.5|3651.5|3652|3651.5|3652.5|3651.5|3652|3651|337
1627393760000|2021-07-27 13:49:20|3651.5|3651|3651.5|3650.5|3652.5|3652|3651|3650|2300
1627393770000|2021-07-27 13:49:30|3652|3651|3650.5|3650|3652.5|3652|3650.5|3649|1414
1627393780000|2021-07-27 13:49:40|3651|3649|3650|3649|3651|3650|3650|3649|62
1627393790000|2021-07-27 13:49:50|3649.5|3648.5|3649.5|3648.5|3649.5|3649|3647.5|3646|2331
1627393800000|2021-07-27 13:50:00|3650|3649|3649.5|3648|3650|3649.5|3648|3647.5|925
1627393810000|2021-07-27 13:50:10|3650|3648.5|3650|3649|3650.5|3649.5|3649|3648|940
1627393820000|2021-07-27 13:50:20|3650.5|3649.5|3651.5|3650.5|3651.5|3650.5|3650|3649|1370
1627393830000|2021-07-27 13:50:30|3651|3650|3650|3649|3651|3650.5|3650|3649|535
1627393840000|2021-07-27 13:50:40|3650.5|3649.5|3650|3649|3650.5|3649.5|3649.5|3649|0
1627393850000|2021-07-27 13:50:50|3649.5|3648.5|3649.5|3648.5|3650|3649.5|3648.5|3648|2110
1627393860000|2021-07-27 13:51:00|3650.5|3649|3649.5|3648.5|3651|3650|3648.5|3647.5|5837
1627393870000|2021-07-27 13:51:10|3649|3648|3648.5|3647.5|3649|3648.5|3647.5|3646.5|933
1627393880000|2021-07-27 13:51:20||3648||3648||3648||3648|765
1627393890000|2021-07-27 13:51:30|3648|3647.5|3648|3647|3648|3648|3648|3647|201
1627393900000|2021-07-27 13:51:40|3648.5|3647.5|3648|3647|3649|3648|3647.5|3646.5|1777
1627393910000|2021-07-27 13:51:50|3647.5|3646.5|3645.5|3645|3647.5|3647|3645.5|3644.5|6223
1627393920000|2021-07-27 13:52:00|3646|3644.5|3643|3641.5|3646|3645|3643|3641.5|7278
1627393930000|2021-07-27 13:52:10|3642.5|3641|3642.5|3641.5|3642.5|3641.5|3640.5|3640|1506
1627393940000|2021-07-27 13:52:20|3642|3641|3643.5|3643|3643.5|3643|3641.5|3641|2627
1627393950000|2021-07-27 13:52:30|3643|3642.5|3643|3642|3643|3642.5|3640.5|3639|6355
1627393960000|2021-07-27 13:52:40|3643.5|3642.5|3645|3644|3645|3644|3642.5|3641.5|3885
1627393970000|2021-07-27 13:52:50|3645.5|3644.5|3648|3646.5|3648|3647|3645.5|3644.5|3012
1627393980000|2021-07-27 13:53:00|3647.5|3647|3646.5|3646|3648|3647|3646|3645.5|1331
1627393990000|2021-07-27 13:53:10|3647|3645.5|3646.5|3645.5|3647|3646|3645.5|3645|5012
1627394000000|2021-07-27 13:53:20|3646|3646|3647|3646|3647.5|3646.5|3646|3645.5|925
1627394010000|2021-07-27 13:53:30|3646.5|3645.5|3645.5|3644.5|3646.5|3645.5|3645|3644|1023
1627394020000|2021-07-27 13:53:40|3645|3644|3644|3643.5|3645|3644|3644|3642.5|1390
1627394030000|2021-07-27 13:53:50|3644.5|3643|3644|3643|3645|3644|3644|3643|636
1627394040000|2021-07-27 13:54:00|3644.5|3643.5|3644.5|3643.5|3645|3644.5|3644.5|3643.5|428
1627394050000|2021-07-27 13:54:10|3644|3643|3642.5|3641.5|3644.5|3644|3642|3641|1102
1627394060000|2021-07-27 13:54:20|3643|3642|3644|3643|3644|3643|3643|3642|938
1627394070000|2021-07-27 13:54:30|3644.5|3643.5|3643|3642.5|3644.5|3643.5|3643|3642|1824
1627394080000|2021-07-27 13:54:40|3642.5|3642|3644|3643|3644.5|3643|3642.5|3642|1250
1627394090000|2021-07-27 13:54:50|3643.5|3642.5|3643.5|3642.5|3643.5|3643|3642.5|3641.5|637
1627394100000|2021-07-27 13:55:00|3643|3642|3642|3641|3643|3642|3641|3640|620
1627394110000|2021-07-27 13:55:10|3642.5|3641.5|3642|3641.5|3642.5|3642|3641|3640|1203
1627394120000|2021-07-27 13:55:20|3641.5|3641|3643|3642|3643.5|3642.5|3641.5|3641|465
1627394130000|2021-07-27 13:55:30|3642.5|3641.5|3642|3641|3643|3642.5|3642|3641|884
1627394140000|2021-07-27 13:55:40|3642.5|3641.5|3643.5|3642.5|3643.5|3642.5|3642|3641.5|311
1627394150000|2021-07-27 13:55:50|3644|3643|3644|3643|3644.5|3643.5|3643|3642.5|2568
1627394160000|2021-07-27 13:56:00|3644.5|3643.5|3643.5|3642.5|3644.5|3643.5|3643|3642|173
1627394170000|2021-07-27 13:56:10|3643|3642|3643|3642.5|3643|3642.5|3642.5|3642|91
1627394180000|2021-07-27 13:56:20|3643.5|3643|3644.5|3644|3644.5|3644|3643.5|3643|473
1627394190000|2021-07-27 13:56:30|3644|3643.5|3643.5|3642.5|3644.5|3643.5|3643|3642.5|1417
1627394200000|2021-07-27 13:56:40|3644|3643|3644.5|3643.5|3644.5|3643.5|3644|3643|153
1627394210000|2021-07-27 13:56:50|3644|3644|3645|3644.5|3646.5|3645|3644|3644|1673
1627394220000|2021-07-27 13:57:00|3644.5|3644|3645|3644.5|3645|3644.5|3644|3643.5|1523
1627394230000|2021-07-27 13:57:10|3644.5|3644|3644.5|3644|3644.5|3644.5|3643.5|3643|1802
1627394240000|2021-07-27 13:57:20|3645|3643.5|3646|3645|3646|3645|3645|3643.5|1084
1627394250000|2021-07-27 13:57:30|3645.5|3645.5|3645.5|3644.5|3648|3647|3645|3644.5|3803
1627394260000|2021-07-27 13:57:40|3645|3644|3644|3643|3645|3644.5|3643|3642|2790
1627394270000|2021-07-27 13:57:50|3644.5|3643.5|3645.5|3644.5|3646|3644.5|3644.5|3643.5|969
1627394280000|2021-07-27 13:58:00|3645|3644|3645|3644|3645.5|3644.5|3645|3644|0
1627394290000|2021-07-27 13:58:10|3643|3642.5|3641.5|3641|3643|3642.5|3641.5|3640.5|8381
1627394300000|2021-07-27 13:58:20|3642|3641.5|3642.5|3642|3643|3642|3642|3641.5|595
1627394310000|2021-07-27 13:58:30|3642|3641.5|3640.5|3639|3642|3642|3640|3639|3701
1627394320000|2021-07-27 13:58:40|3640|3638.5|3639.5|3638.5|3640|3639|3639|3638.5|1184
1627394330000|2021-07-27 13:58:50|3640|3639|3639|3638.5|3640|3639|3638.5|3638|708
1627394340000|2021-07-27 13:59:00|3638.5|3638|3637.5|3636.5|3638.5|3638.5|3637.5|3636.5|309
1627394350000|2021-07-27 13:59:10|3638|3637|3638|3637|3638.5|3637.5|3637.5|3636.5|5975
1627394360000|2021-07-27 13:59:20|3637.5|3637.5|3638.5|3637.5|3638.5|3638|3637.5|3637|1359
1627394370000|2021-07-27 13:59:30|3639|3638|3640|3639.5|3640|3639.5|3638.5|3637.5|3529
1627394380000|2021-07-27 13:59:40|3640.5||3640.5||3640.5||3640.5||0
1627394400000|2021-07-27 14:00:00|3641|3640|3640.5|3639.5|3641|3640.5|3640|3639|874
1627394410000|2021-07-27 14:00:10|3641|3640|3641.5|3640.5|3641.5|3641|3640.5|3639.5|362
1627394420000|2021-07-27 14:00:20|3642|3641|3641.5|3640|3643|3642|3641|3640|3535
1627394430000|2021-07-27 14:00:30|3641|3640.5|3641.5|3640.5|3643|3642|3640.5|3640|2191
1627394440000|2021-07-27 14:00:40|3641|3640|3641|3640.5|3641.5|3640.5|3640|3639.5|1351
1627394450000|2021-07-27 14:00:50|3641.5|3641|3640|3639.5|3642.5|3642|3639.5|3638.5|2785
1627394460000|2021-07-27 14:01:00|3640.5|3639|3641.5|3640.5|3642|3640.5|3640.5|3639|600
1627394470000|2021-07-27 14:01:10|3642|3641|3640|3639|3642|3641.5|3640|3639|1137
1627394480000|2021-07-27 14:01:20|3639.5|3638.5|3639.5|3638.5|3640|3639|3639|3638|995
1627394490000|2021-07-27 14:01:30|3639|3638|3641|3640|3641|3640|3638|3636.5|2563
1627394500000|2021-07-27 14:01:40|3641.5|3640.5|3641.5|3640.5|3641.5|3640.5|3641|3640|451
1627394510000|2021-07-27 14:01:50|3642|3641|3642|3640.5|3642.5|3641|3641.5|3640.5|174
1627394520000|2021-07-27 14:02:00|3641.5|3641.5|3642.5|3642|3642.5|3642|3641|3641.5|729
1627394530000|2021-07-27 14:02:10|3643|3641.5|3642|3641|3643|3642|3640.5|3640|1456
1627394540000|2021-07-27 14:02:20|3642.5|3642|3645|3644|3645|3644|3642.5|3641.5|8096
1627394550000|2021-07-27 14:02:30|3644.5|3643.5|3643|3642.5|3645|3644|3643|3642.5|1964
1627394560000|2021-07-27 14:02:40|3643.5|3642|3642.5|3641.5|3644|3642|3642|3641.5|573
1627394570000|2021-07-27 14:02:50|3642|3641|3641.5|3640.5|3642.5|3642|3641.5|3640.5|814
1627394580000|2021-07-27 14:03:00|3641|3640|3638|3637.5|3641|3640.5|3638|3637|1295
1627394590000|2021-07-27 14:03:10|3638.5|3638|3639.5|3638.5|3639.5|3639|3638|3637|1046
1627394600000|2021-07-27 14:03:20|3639|3638|3638.5|3637.5|3639|3638.5|3638.5|3637.5|882
1627394610000|2021-07-27 14:03:30|3639|3638|3638|3636.5|3639.5|3638.5|3638|3636.5|347
1627394620000|2021-07-27 14:03:40|3638.5|3637|3640.5|3639|3640.5|3639.5|3638.5|3637|178
1627394630000|2021-07-27 14:03:50|3640|3639.5|3640|3639|3640.5|3639.5|3639|3638|267
1627394640000|2021-07-27 14:04:00|3639.5|3638.5|3638.5|3638|3640|3639|3638.5|3638|539
1627394650000|2021-07-27 14:04:10|3639|3638.5|3638.5|3637.5|3640|3639|3638.5|3637.5|308
1627394660000|2021-07-27 14:04:20|3639|3638|3638.5|3637.5|3639|3638|3638.5|3637|80
1627394670000|2021-07-27 14:04:30|3638|3637|3636.5|3636|3638|3637.5|3636|3635.5|1440
1627394680000|2021-07-27 14:04:40|3637|3636.5|3637.5|3636|3638|3637|3637|3636|792
1627394690000|2021-07-27 14:04:50|3638|3636.5|3637.5|3637|3638|3637|3637.5|3636.5|30
1627394700000|2021-07-27 14:05:00|3638|3637.5|3640|3639|3640|3639.5|3638|3637.5|388
1627394710000|2021-07-27 14:05:10|3639.5|3639.5|3641.5|3640.5|3641.5|3640.5|3639.5|3639|558
1627394720000|2021-07-27 14:05:20|3642|3641|3643.5|3643|3644.5|3643|3642|3641|176
1627394730000|2021-07-27 14:05:30|3643|3642.5|3643.5|3642.5|3644|3643.5|3643|3642.5|570
1627394740000|2021-07-27 14:05:40|3643|3642|3643|3642|3643.5|3642|3642.5|3642|826
1627394750000|2021-07-27 14:05:50|3643.5|3642.5|3642.5|3642|3645|3644|3642|3641|1347
1627394760000|2021-07-27 14:06:00|3643|3641.5|3642.5|3641.5|3643.5|3642.5|3641|3640|509
1627394770000|2021-07-27 14:06:10|3642|3641|3643.5|3642.5|3644|3643|3641.5|3641|686
1627394780000|2021-07-27 14:06:20|3644|3642|3643.5|3642|3644|3643|3643|3642|784
1627394790000|2021-07-27 14:06:30|3644|3642.5|3643.5|3642.5|3644|3642.5|3642|3641.5|742
1627394800000|2021-07-27 14:06:40|3643|3642|3642.5|3641.5|3643|3642.5|3642.5|3641.5|282
1627394810000|2021-07-27 14:06:50|3642|3641|3641.5|3640.5|3642|3641.5|3641|3640|893
1627394820000|2021-07-27 14:07:00|3641|3640|3642|3641|3642|3641|3640.5|3639.5|778
1627394830000|2021-07-27 14:07:10|3642.5|3641.5|3645|3644|3645|3644|3642.5|3641.5|797
1627394840000|2021-07-27 14:07:20|3644.5|3643.5|3642.5|3641|3644.5|3643.5|3642|3641|650
1627394850000|2021-07-27 14:07:30|3642|3641.5|3641|3640|3642.5|3641.5|3639.5|3638.5|835
1627394860000|2021-07-27 14:07:40|3640.5|3639.5|3641.5|3640.5|3642|3641|3640.5|3639.5|975
1627394870000|2021-07-27 14:07:50|3641|3640|3641.5|3640.5|3641.5|3640.5|3641|3639.5|1904
1627394880000|2021-07-27 14:08:00|3641|3640|3641.5|3640.5|3641.5|3641|3640.5|3640|630
1627394890000|2021-07-27 14:08:10|3642|3641|3643|3642|3643|3642.5|3641.5|3640.5|1574
1627394900000|2021-07-27 14:08:20|3643.5|3642.5|3643|3642|3644|3643.5|3643|3642|192
1627394910000|2021-07-27 14:08:30|3642.5|3641.5|3641.5|3640.5|3642.5|3642|3640.5|3640|678
1627394920000|2021-07-27 14:08:40|3642|3641|3642.5|3641.5|3642.5|3642|3641.5|3640.5|60
1627394930000|2021-07-27 14:08:50|3641.5|3641|3641.5|3640.5|3642|3641.5|3641.5|3640.5|1739
1627394940000|2021-07-27 14:09:00|3640.5|3640|3641|3640|3641.5|3641|3639.5|3638.5|1583
1627394950000|2021-07-27 14:09:10|3641.5|3640.5|3641|3640|3642|3640.5|3641|3640|0
1627394960000|2021-07-27 14:09:20|3640.5|3639.5|3638.5|3637.5|3640.5|3639.5|3638.5|3637.5|995
1627394970000|2021-07-27 14:09:30|3639|3638|3637|3636|3639|3638.5|3637|3636|1761
1627394980000|2021-07-27 14:09:40|3637.5|3636.5|3638.5|3637.5|3639|3638|3637.5|3636.5|733
1627394990000|2021-07-27 14:09:50|3639|3638|3639|3638|3639|3638|3639|3638|0
1627395000000|2021-07-27 14:10:00|3638.5|3637.5|3637|3636|3638.5|3638|3637|3636|1365
1627395010000|2021-07-27 14:10:10|3636.5|3635.5|3635|3634|3636.5|3636|3635|3634|511
1627395020000|2021-07-27 14:10:20|3635.5|3634.5|3634|3633|3635.5|3635|3634|3633|1497
1627395030000|2021-07-27 14:10:30|3634.5|3632.5|3633.5|3632.5|3634.5|3633|3632.5|3632|1310
1627395040000|2021-07-27 14:10:40|3633|3632|3633|3632|3633.5|3632.5|3632.5|3631.5|663
1627395050000|2021-07-27 14:10:50|3632.5|3632.5|3633.5|3632.5|3634.5|3634|3632.5|3632.5|901
1627395060000|2021-07-27 14:11:00|3634|3633|3635|3634|3635.5|3634.5|3634|3633|4114
1627395070000|2021-07-27 14:11:10|3634.5|3633.5|3634|3633.5|3634.5|3633.5|3634|3633.5|513
1627395080000|2021-07-27 14:11:20|3634.5|3633|3633.5|3632|3634.5|3634|3633|3632|929
1627395090000|2021-07-27 14:11:30||3632.5||3632||3632.5||3632|281
1627395100000|2021-07-27 14:11:40|3633|3631.5|3632|3631|3633|3632|3632|3631|267
1627395110000|2021-07-27 14:11:50|3632.5|3630.5|3631.5|3630.5|3632.5|3631|3630.5|3630|120
1627395120000|2021-07-27 14:12:00|3632|3631|3633|3631.5|3633|3632|3632|3630.5|456
1627395130000|2021-07-27 14:12:10|3632.5|3632|3634.5|3633|3634.5|3633.5|3632.5|3632|1015
1627395140000|2021-07-27 14:12:20|3635|3633.5|3634|3633|3635|3633.5|3633|3632.5|1897
1627395150000|2021-07-27 14:12:30|3633.5|3632.5|3632.5|3631.5|3633.5|3632.5|3632.5|3631.5|2710
1627395160000|2021-07-27 14:12:40|3633|3632|3632.5|3631.5|3633|3632|3632|3631.5|815
1627395170000|2021-07-27 14:12:50|3632|3631|3632|3631|3632.5|3632|3631.5|3630.5|2297
1627395180000|2021-07-27 14:13:00|3631.5|3631.5|3632|3631|3632|3631.5|3631.5|3631|367
1627395190000|2021-07-27 14:13:10||3631.5||3631||3631.5||3631|0
1627395200000|2021-07-27 14:13:20||3631.5||3631||3631.5||3631|5
1627395210000|2021-07-27 14:13:30|3631.5|3631.5|3631|3630.5|3631.5|3631.5|3631|3630.5|1528
1627395220000|2021-07-27 14:13:40|3630.5|3630|3631|3630|3631|3630.5|3630.5|3630|704
1627395230000|2021-07-27 14:13:50|3631.5|3630.5|3633|3632|3633|3632|3631.5|3630.5|1329
1627395240000|2021-07-27 14:14:00|3633.5|3632.5|3635|3634|3635|3634|3633.5|3632.5|606
1627395250000|2021-07-27 14:14:10|3635.5|3634.5|3635|3634|3636|3634.5|3634.5|3633.5|876
1627395260000|2021-07-27 14:14:20|3634.5|3633.5|3634|3633|3634.5|3634|3633.5|3632.5|1706
1627395270000|2021-07-27 14:14:30|3634.5|3633.5|3635|3634|3635|3634|3633|3632.5|1954
1627395280000|2021-07-27 14:14:40|3634.5|3633.5|3634.5|3634|3635|3634|3634|3633.5|66
1627395290000|2021-07-27 14:14:50||3633.5||3633.5||3633.5||3633.5|113
1627395300000|2021-07-27 14:15:00|3634|3634|3633|3632|3634.5|3634|3632.5|3631.5|1463
1627395310000|2021-07-27 14:15:10|3633.5||3633||3633.5||3633||0
1627395320000|2021-07-27 14:15:20|3633.5|3632.5|3634.5|3633.5|3634.5|3633.5|3632.5|3632.5|32
1627395330000|2021-07-27 14:15:30|3634|3633|3633|3632.5|3634.5|3633.5|3633|3632|478
1627395340000|2021-07-27 14:15:40|3633.5|3632|3633|3632.5|3633.5|3632.5|3633|3632|359
1627395350000|2021-07-27 14:15:50|3632.5|3632|3633.5|3632.5|3633.5|3632.5|3632|3631|1001
1627395360000|2021-07-27 14:16:00|3633|3632|3634|3633|3634|3633|3632.5|3631.5|198
1627395370000|2021-07-27 14:16:10|3633.5|3632.5|3633.5|3632.5|3633.5|3633|3632.5|3631.5|927
1627395380000|2021-07-27 14:16:20|3634|3633|3634|3633|3634|3633|3634|3633|86
1627395390000|2021-07-27 14:16:30|3634.5|3633.5|3634.5|3634|3635|3634|3634|3633|2073
1627395400000|2021-07-27 14:16:40|3635|3633.5|3635|3634|3635.5|3634.5|3634|3633.5|921
1627395410000|2021-07-27 14:16:50|3634.5|3633.5|3635|3634|3635|3634|3634|3633.5|729
1627395420000|2021-07-27 14:17:00|3635.5|3634.5|3635.5|3634|3636|3635|3635|3633.5|113
1627395430000|2021-07-27 14:17:10|3635|3634.5|3634|3633|3635|3634.5|3633.5|3632.5|753
1627395440000|2021-07-27 14:17:20|3634.5|3633.5|3635|3634|3636.5|3636|3634.5|3633.5|879
1627395450000|2021-07-27 14:17:30|3635.5|3634.5|3635|3633.5|3635.5|3634.5|3634.5|3633.5|1402
1627395460000|2021-07-27 14:17:40|3634.5|3633|3633.5|3632.5|3634.5|3633.5|3632|3631|2362
1627395470000|2021-07-27 14:17:50|3633|3632|3632.5|3631.5|3633|3632.5|3632|3631|457
1627395480000|2021-07-27 14:18:00|3633|3632|3631.5|3630.5|3633|3632.5|3631|3630|1044
1627395490000|2021-07-27 14:18:10|3631|3631|3632.5|3632|3633|3632|3631|3631|709
1627395500000|2021-07-27 14:18:20|3632|3631.5|3632|3631|3633.5|3632.5|3632|3630.5|935
1627395510000|2021-07-27 14:18:30|3632.5|3631.5|3633|3632|3633.5|3632.5|3632.5|3631.5|2111
1627395520000|2021-07-27 14:18:40|3632.5|3631.5|3632|3631.5|3633|3632|3632|3631|1525
1627395530000|2021-07-27 14:18:50|3632.5|3632|3633|3632|3633|3632|3632|3632|105
1627395540000|2021-07-27 14:19:00|3633.5|3632.5|3634.5|3634|3635|3634|3633.5|3632.5|291
1627395550000|2021-07-27 14:19:10|3634|3633.5|3634.5|3633.5|3634.5|3634|3634|3633|101
1627395560000|2021-07-27 14:19:20|3635|3634|3635|3634.5|3635|3634.5|3635|3634|219
1627395570000|2021-07-27 14:19:30|3634.5|3634|3634.5|3633.5|3634.5|3634|3633.5|3633|1059
1627395580000|2021-07-27 14:19:40|3635|3634|3635.5|3634.5|3635.5|3634.5|3635|3634|28
1627395590000|2021-07-27 14:19:50|3635|3635|3636|3635|3636|3635.5|3635|3635|218
1627395600000|2021-07-27 14:20:00|3636.5|3635.5|3637|3636|3637|3636|3636.5|3635|325
1627395610000|2021-07-27 14:20:10|3636.5|3635.5|3636|3635.5|3636.5|3635.5|3636|3635|1049
1627395620000|2021-07-27 14:20:20|3636.5|3636|3637|3636.5|3637.5|3637|3636.5|3636|1609
1627395630000|2021-07-27 14:20:30|3637.5|3636|3638.5|3637.5|3638.5|3637.5|3637.5|3636|180
1627395640000|2021-07-27 14:20:40|3639|3638|3638.5|3637.5|3639|3638.5|3638|3637|507
1627395650000|2021-07-27 14:20:50|3638|3637|3637.5|3637|3638|3637.5|3637.5|3637|1135
1627395660000|2021-07-27 14:21:00|3637|3636.5|3640|3639|3640.5|3639|3637|3636|4294
1627395670000|2021-07-27 14:21:10|3640.5|3639.5|3641|3640|3641.5|3640.5|3640.5|3639.5|1494
1627395680000|2021-07-27 14:21:20|3640.5|3639.5|3641|3640.5|3641|3640.5|3640.5|3639.5|60
1627395700000|2021-07-27 14:21:40|3641.5|3641|3642.5|3641.5|3642.5|3641.5|3641.5|3641|641
1627395710000|2021-07-27 14:21:50|3643|3642|3643.5|3642.5|3643.5|3642.5|3643|3642|220
1627395720000|2021-07-27 14:22:00|3644|3643|3643.5|3642.5|3644.5|3643.5|3643|3642.5|373
1627395730000|2021-07-27 14:22:10|3644|3643|3643.5|3642.5|3644|3643|3643.5|3642.5|0
1627395740000|2021-07-27 14:22:20|3644|3643|3644|3643.5|3644.5|3644|3643.5|3643|451
1627395750000|2021-07-27 14:22:30|3643.5|3643|3643.5|3643|3643.5|3643.5|3643.5|3642.5|315
1627395760000|2021-07-27 14:22:40|3644|3643.5|3644.5|3643.5|3644.5|3643.5|3644|3643.5|1009
1627395770000|2021-07-27 14:22:50|3644|3643|3643.5|3643|3644|3643|3643.5|3643|750
1627395780000|2021-07-27 14:23:00|3644|3643.5|3645.5|3645|3646.5|3645.5|3643.5|3643.5|1082
1627395790000|2021-07-27 14:23:10|3646|3645.5|3647|3646.5|3647|3646.5|3646|3645.5|680
1627395800000|2021-07-27 14:23:20|3647.5|3647|3642.5|3641.5|3648.5|3647.5|3642.5|3641.5|11835
1627395810000|2021-07-27 14:23:30|3642|3641|3641.5|3640.5|3643|3642|3641.5|3640|15416
1627395820000|2021-07-27 14:23:40|3641|3640|3640|3639.5|3641.5|3640.5|3640|3639|2125
1627395830000|2021-07-27 14:23:50|3640.5|3639|3639.5|3639|3641|3640|3639.5|3639|2940
1627395840000|2021-07-27 14:24:00|3639|3638.5|3640.5|3639.5|3640.5|3639.5|3639|3638|1575
1627395850000|2021-07-27 14:24:10|3641|3640|3641|3640|3641|3640|3640.5|3639.5|824
1627395860000|2021-07-27 14:24:20|3641.5|3640.5|3641|3640.5|3641.5|3641|3641|3640|507
1627395870000|2021-07-27 14:24:30|3641.5|3641|3641.5|3641|3641.5|3641|3641.5|3640.5|66
1627395880000|2021-07-27 14:24:40|3642|3641.5|3643|3642|3643.5|3642|3642|3641.5|425
1627395890000|2021-07-27 14:24:50|3643.5|3642.5|3643.5|3642.5|3643.5|3643|3643.5|3642.5|328
1627395900000|2021-07-27 14:25:00|3643|3642|3641.5|3640|3643.5|3642|3641|3640|2114
1627395910000|2021-07-27 14:25:10|3641|3640.5|3641|3640.5|3641|3640.5|3641|3640|0
1627395920000|2021-07-27 14:25:20|3641.5|3641|3640|3639.5|3642|3641|3640|3639|2388
1627395930000|2021-07-27 14:25:30|3639.5|3639|3639|3638|3640.5|3639.5|3639|3638|3533
1627395940000|2021-07-27 14:25:40|3638.5|3637.5|3638.5|3637.5|3638.5|3637.5|3638.5|3637.5|770
1627395950000|2021-07-27 14:25:50|3638|3637|3638|3637|3638|3637|3637.5|3636.5|2745
1627395960000|2021-07-27 14:26:00|3638.5|3637.5|3641|3640.5|3641.5|3640.5|3638.5|3637.5|985
1627395970000|2021-07-27 14:26:10|3641.5|3641|3641.5|3641|3642|3641|3641|3641|83
1627395980000|2021-07-27 14:26:20|3642|3641.5|3642|3641|3642.5|3641.5|3641.5|3641|279
1627395990000|2021-07-27 14:26:30|3642.5|3641.5|3643.5|3642|3643.5|3642.5|3642|3641.5|382
1627396000000|2021-07-27 14:26:40|3643|3641.5|3642|3641.5|3643|3642|3642|3641|729
1627396010000|2021-07-27 14:26:50|3642.5|3642|3643|3642|3643|3642|3642.5|3642|254
1627396020000|2021-07-27 14:27:00|3643.5|3642.5|3644.5|3643.5|3645|3644|3643.5|3642.5|286
1627396030000|2021-07-27 14:27:10|3644||3644.5||3644.5||3644||63
1627396040000|2021-07-27 14:27:20|3645|3644|3645|3644|3645|3644|3644.5|3644|0
1627396050000|2021-07-27 14:27:30|3644.5|3644.5|3645|3644|3645|3644.5|3644|3643.5|659
1627396060000|2021-07-27 14:27:40|3644.5|3643.5|3645|3644|3645|3644|3644|3643|622
1627396070000|2021-07-27 14:27:50|3644.5|3644.5|3646.5|3645|3646.5|3645.5|3644.5|3644|2289
1627396080000|2021-07-27 14:28:00|3646|3645.5|3648|3647|3648|3647.5|3646|3645.5|90
1627396090000|2021-07-27 14:28:10|3647.5|3646.5|3647.5|3646|3647.5|3647|3647|3646|1441
1627396100000|2021-07-27 14:28:20|3647|3646.5|3647|3646|3647.5|3646.5|3646|3645|1589
1627396110000|2021-07-27 14:28:30|3647.5|3646.5|3647.5|3647|3648|3647.5|3647|3646.5|360
1627396120000|2021-07-27 14:28:40|3648|3647.5|3647|3646.5|3648|3647.5|3647|3646.5|694
1627396140000|2021-07-27 14:29:00|3646.5|3646|3645.5|3645|3647.5|3647|3645.5|3645|5378
1627396150000|2021-07-27 14:29:10|3645|3644.5|3645|3644.5|3645.5|3645|3645|3644|3184
1627396160000|2021-07-27 14:29:20|3645.5|3645|3645.5|3645|3646|3645.5|3645.5|3644.5|2189
1627396170000|2021-07-27 14:29:30|3645|3644.5|3644|3643.5|3645|3644.5|3644|3643|2058
1627396180000|2021-07-27 14:29:40|3644.5|3644|3645|3644|3645|3644|3644.5|3643.5|2084
1627396200000|2021-07-27 14:30:00|3644.5|3643.5|3644.5|3644|3644.5|3644|3644|3643.5|335
1627396210000|2021-07-27 14:30:10|3644|3643.5|3643.5|3643|3644.5|3644|3643.5|3643|1245
1627396220000|2021-07-27 14:30:20|3643|3642.5|3643.5|3642.5|3643.5|3643|3642.5|3642|1650
1627396230000|2021-07-27 14:30:30|3643|3642|3643.5|3642.5|3643.5|3642.5|3643|3642|0
1627396240000|2021-07-27 14:30:40|3644|3643|3644.5|3643.5|3645|3644|3644|3643|1621
1627396250000|2021-07-27 14:30:50|3645|3644.5|3645|3643.5|3645|3644.5|3645|3643.5|2365
1627396260000|2021-07-27 14:31:00|3644.5|3644|3643.5|3642.5|3645|3644|3643|3642|1779
1627396270000|2021-07-27 14:31:10|3643|3643|3644|3643|3644|3643|3643|3642.5|0
1627396280000|2021-07-27 14:31:20|3643.5|3642.5|3645|3644.5|3645|3644.5|3642.5|3642|1709
1627396290000|2021-07-27 14:31:30|3644.5|3644|3645.5|3644.5|3646|3644.5|3644.5|3643.5|2512
1627396300000|2021-07-27 14:31:40|3645|3645|3646|3645.5|3646|3645.5|3645|3645|684
1627396310000|2021-07-27 14:31:50|3645.5|3645|3644|3643|3645.5|3645|3644|3643|2077
1627396320000|2021-07-27 14:32:00|3643.5|3642.5|3644.5|3643.5|3644.5|3644|3643.5|3642.5|488
1627396330000|2021-07-27 14:32:10|3644|3643|3643|3642|3644|3643.5|3642|3641.5|2064
1627396340000|2021-07-27 14:32:20|3643.5|3642.5|3645|3644|3645|3644|3643.5|3642.5|850
1627396350000|2021-07-27 14:32:30|3644.5|3643.5|3644|3643.5|3644.5|3644|3644|3643|975
1627396360000|2021-07-27 14:32:40|3643.5|3643|3643.5|3642.5|3644|3643.5|3643|3642|1792
1627396370000|2021-07-27 14:32:50|3644|3643|3645|3644|3645|3644|3644|3643|275
1627396380000|2021-07-27 14:33:00|3644.5|3643.5|3643.5|3642.5|3644.5|3644|3642.5|3641.5|2027
1627396390000|2021-07-27 14:33:10|3644|3643|3643|3642|3644|3643.5|3642|3641.5|445
1627396400000|2021-07-27 14:33:20|3642.5|3641.5|3642.5|3641.5|3643|3642|3642|3641.5|226
1627396410000|2021-07-27 14:33:30|3643|3642|3642.5|3641.5|3643|3642.5|3642|3641.5|197
1627396420000|2021-07-27 14:33:40|3642|3641|3641.5|3640.5|3642|3641.5|3641.5|3640.5|1253
1627396430000|2021-07-27 14:33:50|3640.5|3640|3641.5|3640.5|3641.5|3640.5|3640.5|3640|155
1627396440000|2021-07-27 14:34:00|3642|3641|3642|3641.5|3642.5|3641.5|3641.5|3640.5|501
1627396450000|2021-07-27 14:34:10|3641.5|3641|3643|3642|3643|3642|3641.5|3641|673
1627396460000|2021-07-27 14:34:20|3642.5|3641.5|3642|3641.5|3642.5|3642|3642|3641|661
1627396470000|2021-07-27 14:34:30|3641.5|3641|3641|3640.5|3642|3641.5|3641|3640.5|609
1627396480000|2021-07-27 14:34:40||3640||3640.5||3640.5||3640|382
1627396490000|2021-07-27 14:34:50|3640.5|3640|3640.5|3640|3640.5|3640|3640|3639|2887
1627396500000|2021-07-27 14:35:00|3641|3640.5|3642.5|3642|3642.5|3642|3641|3640|1455
1627396510000|2021-07-27 14:35:10|3643|3641.5|3643|3642.5|3643|3642.5|3642.5|3641.5|726
1627396520000|2021-07-27 14:35:20|3643.5|3643|3644.5|3643.5|3644.5|3643.5|3643|3642.5|842
1627396530000|2021-07-27 14:35:30|3644|3643|3644|3643.5|3644|3644|3644|3643|263
1627396540000|2021-07-27 14:35:40|3643.5|3643|3644|3643|3644|3643.5|3643.5|3643|2119
1627396550000|2021-07-27 14:35:50|3644.5|3643.5|3645|3644.5|3645|3644.5|3644.5|3643.5|855
1627396560000|2021-07-27 14:36:00|3645.5|3644|3645|3644.5|3645.5|3644.5|3645|3644|1049
1627396570000|2021-07-27 14:36:10|3645.5|3644|3643|3642.5|3645.5|3644.5|3643|3642|2278
1627396580000|2021-07-27 14:36:20|3642.5|3642|3640.5|3640|3642.5|3642.5|3640.5|3640|1344
1627396590000|2021-07-27 14:36:30|3641|3640.5|3641|3640|3641|3640.5|3640.5|3640|242
1627396610000|2021-07-27 14:36:50|3640.5|3639.5|3640|3639|3640.5|3640|3639.5|3639|1819
1627396620000|2021-07-27 14:37:00|3639.5|3639.5|3639.5|3639|3639.5|3639.5|3638|3637.5|3218
1627396630000|2021-07-27 14:37:10|3640|3638.5|3640|3639.5|3640.5|3640|3640|3638.5|379
1627396640000|2021-07-27 14:37:20|3640.5|3640|3641|3640.5|3642|3641|3640.5|3640|1409
1627396650000|2021-07-27 14:37:30|3640.5|3640|3639.5|3638.5|3641|3640.5|3639|3638.5|2200
1627396660000|2021-07-27 14:37:40|3640|3639|3641.5|3641|3642|3641|3640|3639|1678
1627396670000|2021-07-27 14:37:50|3641|3640.5|3641.5|3640.5|3641.5|3641|3641|3640|390
1627396680000|2021-07-27 14:38:00|3641|3640|3641|3640|3641|3640|3640.5|3640|29
1627396690000|2021-07-27 14:38:10|3641.5|3640.5|3641|3640.5|3642|3641|3641|3640|5258
1627396700000|2021-07-27 14:38:20|3641.5|3641|3642|3641.5|3642|3641.5|3641.5|3641|462
1627396710000|2021-07-27 14:38:30|3642.5|3641|3642|3641.5|3642.5|3641.5|3641.5|3640.5|1770
1627396720000|2021-07-27 14:38:40|3642.5|3641|3642|3641|3642.5|3641.5|3641.5|3640.5|462
1627396730000|2021-07-27 14:38:50||3641.5||3641.5||3641.5||3641.5|22
1627396740000|2021-07-27 14:39:00|3642.5|3642|3643.5|3642.5|3644.5|3643.5|3642.5|3642|1092
1627396750000|2021-07-27 14:39:10|3643|3643|3642.5|3642|3643|3643|3642.5|3642|822
1627396760000|2021-07-27 14:39:20|3643|3642.5|3643|3642.5|3643|3642.5|3643|3642|212
1627396770000|2021-07-27 14:39:30|3642.5|3642|3643|3642|3643.5|3642.5|3642.5|3642|420
1627396790000|2021-07-27 14:39:50|3643.5|3642.5|3644|3643|3644|3643|3643.5|3642.5|359
1627396810000|2021-07-27 14:40:10|3644.5|3643.5|3645|3644|3646.5|3645.5|3644.5|3643.5|860
1627396820000|2021-07-27 14:40:20|3645.5|3644.5|3645.5|3644.5|3645.5|3644.5|3645.5|3644.5|95
1627396830000|2021-07-27 14:40:30|3646|3645|3646.5|3645.5|3646.5|3645.5|3646|3645|237
1627396840000|2021-07-27 14:40:40|3647|3646|3647|3646|3647|3646|3647|3645.5|32
1627396850000|2021-07-27 14:40:50|3646.5|3645.5|3647|3646|3647|3646|3646.5|3645.5|0
1627396860000|2021-07-27 14:41:00|3647.5|3646.5|3648|3647|3648|3647.5|3647.5|3646.5|390
1627396870000|2021-07-27 14:41:10|3648.5|3647.5|3649|3648|3649.5|3648.5|3648.5|3647.5|398
1627396880000|2021-07-27 14:41:20|3649.5|3648.5|3649|3648.5|3649.5|3648.5|3649|3648.5|0
1627396890000|2021-07-27 14:41:30|3649.5|3648|3649.5|3648.5|3649.5|3649|3648.5|3648|681
1627396900000|2021-07-27 14:41:40|3649|3649|3649|3648.5|3649.5|3649|3649|3648.5|745
1627396910000|2021-07-27 14:41:50|3649.5|3649|3650|3649|3650|3649.5|3649.5|3649|1741
1627396920000|2021-07-27 14:42:00|3650.5|3649.5|3649|3648.5|3650.5|3649.5|3649|3648.5|1885
1627396930000|2021-07-27 14:42:10|3648.5|3648|3649|3648|3649|3648|3648.5|3647.5|1496
1627396950000|2021-07-27 14:42:30|3648|3647.5|3648|3647|3648|3647.5|3648|3647|1083
1627396960000|2021-07-27 14:42:40|3648.5|3647.5|3648.5|3648|3649|3648|3648.5|3647|1490
1627396970000|2021-07-27 14:42:50|3649|3647.5|3649|3648|3649|3648|3648.5|3647.5|645
1627396990000|2021-07-27 14:43:10|3648.5|3648.5|3649|3648|3649|3648.5|3648.5|3648|253
1627397000000|2021-07-27 14:43:20|3648.5|3647.5|3648.5|3647|3648.5|3647.5|3648|3647|282
1627397010000|2021-07-27 14:43:30|3648|3647.5|3648.5|3647.5|3649|3648|3648|3647.5|154
1627397020000|2021-07-27 14:43:40|3648||3648.5||3648.5||3648||69
1627397030000|2021-07-27 14:43:50|3649|3648|3649|3648.5|3649|3648.5|3649|3648|365
1627397040000|2021-07-27 14:44:00|3648.5|3648|3649|3648|3649|3648.5|3648.5|3648|1092
1627397050000|2021-07-27 14:44:10|3648.5|3647.5|3647|3646|3648.5|3648|3646.5|3645.5|3763
1627397060000|2021-07-27 14:44:20|3647.5|3646.5|3647.5|3647|3648|3647|3647.5|3646.5|1006
1627397070000|2021-07-27 14:44:30|3648|3647.5|3647|3646|3648|3647.5|3647|3646|686
1627397080000|2021-07-27 14:44:40|3647.5|3646.5|3647.5|3646.5|3647.5|3646.5|3647.5|3646.5|0
1627397090000|2021-07-27 14:44:50|3647|3646|3647|3646.5|3647|3646.5|3647|3646|267
1627397100000|2021-07-27 14:45:00|3646.5|3646|3646.5|3645.5|3646.5|3646.5|3646.5|3645.5|713
1627397110000|2021-07-27 14:45:10|3647|3646|3647.5|3647|3647.5|3647|3647|3646|626
1627397120000|2021-07-27 14:45:20|3648|3647.5|3648.5|3648|3648.5|3648|3648|3646.5|1157
1627397130000|2021-07-27 14:45:30|3649|3648.5|3650|3648.5|3650|3648.5|3649|3648.5|1160
1627397140000|2021-07-27 14:45:40|3649.5||3649||3649.5||3649||31
1627397150000|2021-07-27 14:45:50|3648.5|3648|3648.5|3647.5|3649|3648.5|3648.5|3647.5|1858
1627397160000|2021-07-27 14:46:00|3649|3648|3649|3648.5|3649|3648.5|3649|3648|208
1627397170000|2021-07-27 14:46:10|3649.5|3649|3649|3648.5|3649.5|3649|3649|3648.5|1034
1627397180000|2021-07-27 14:46:20|3648.5|3648|3648|3647|3649|3648.5|3647.5|3646.5|2362
1627397190000|2021-07-27 14:46:30|||||||||100
1627397200000|2021-07-27 14:46:40|3647.5|3646.5|3647.5|3646.5|3647.5|3647|3647.5|3646.5|131
1627397210000|2021-07-27 14:46:50|3647|3646|3645|3644.5|3647|3646.5|3645|3644.5|2517
1627397220000|2021-07-27 14:47:00|3645.5|3644|3645.5|3644.5|3645.5|3645|3645.5|3644|1704
1627397230000|2021-07-27 14:47:10||3644||3644.5||3644.5||3644|0
1627397240000|2021-07-27 14:47:20|3646|3645|3646|3645|3646|3645.5|3646|3645|369
1627397260000|2021-07-27 14:47:40||3645.5||3645.5||3645.5||3645|3
1627397270000|2021-07-27 14:47:50|3645.5|3645|3645.5|3645|3645.5|3645.5|3645.5|3644.5|1272
1627397280000|2021-07-27 14:48:00|3646|3645.5|3644.5|3643.5|3646.5|3646|3644.5|3643.5|1634
1627397290000|2021-07-27 14:48:10||3644||3644||3644||3644|0
1627397300000|2021-07-27 14:48:20||3643.5||3643.5||3643.5||3643.5|196
1627397320000|2021-07-27 14:48:40|3645|3644|3646|3645.5|3646.5|3645.5|3645|3644|2309
1627397330000|2021-07-27 14:48:50|3645.5|3645|3645.5|3645|3646|3645|3645.5|3644.5|521
1627397340000|2021-07-27 14:49:00|3645|3644.5|3645.5|3644.5|3646.5|3645.5|3645|3644|441
1627397350000|2021-07-27 14:49:10|3646|3645|3645|3644.5|3646|3645|3645|3644.5|69
1627397360000|2021-07-27 14:49:20|3645.5|3644|3645|3644|3645.5|3644.5|3645|3644|1004
1627397370000|2021-07-27 14:49:30|3645.5|3644.5|3646.5|3646|3646.5|3646|3645.5|3644.5|400
1627397380000|2021-07-27 14:49:40|3647|3646.5|3646.5|3645.5|3647.5|3646.5|3646|3645|1691
1627397390000|2021-07-27 14:49:50|3647|3646|3647.5|3646.5|3647.5|3647|3646.5|3645.5|1027
1627397400000|2021-07-27 14:50:00|3647|3646|3647.5|3646.5|3647.5|3646.5|3646.5|3645.5|972
1627397410000|2021-07-27 14:50:10|3647|3646|3647|3646|3647|3646.5|3646|3645.5|910
1627397420000|2021-07-27 14:50:20|3646.5|3645.5|3645.5|3644.5|3647|3646|3645|3644.5|3507
1627397430000|2021-07-27 14:50:30|3646|3645|3646.5|3645.5|3647|3646.5|3646|3645|255
1627397440000|2021-07-27 14:50:40|3646||3646||3646||3646||0
1627397450000|2021-07-27 14:50:50|3645.5|3645|3645.5|3644.5|3646|3645.5|3645|3644.5|1748
1627397460000|2021-07-27 14:51:00|3645|3644|3645|3644|3645|3644|3644.5|3644|213
1627397470000|2021-07-27 14:51:10|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|3644|3643.5|111
1627397490000|2021-07-27 14:51:30|3645|3644|3644.5|3643.5|3645|3644.5|3644.5|3643.5|859
1627397500000|2021-07-27 14:51:40|3645|3644|3646|3645.5|3646|3645.5|3645|3644|917
1627397510000|2021-07-27 14:51:50|3645.5|3645|3646|3645|3646|3645.5|3645.5|3645|55
1627397520000|2021-07-27 14:52:00|3645.5|3644.5|3645|3644|3645.5|3644.5|3644.5|3644|316
1627397530000|2021-07-27 14:52:10|3644.5|3643.5|3645|3644|3645|3644|3644|3643.5|374
1627397540000|2021-07-27 14:52:20|3644.5|3643.5|3644.5|3643.5|3645|3644.5|3644.5|3643.5|192
1627397550000|2021-07-27 14:52:30|3645|3644|3643.5|3643|3645|3644|3643.5|3643|546
1627397560000|2021-07-27 14:52:40|3643|3642.5|3643.5|3642.5|3643.5|3642.5|3642.5|3642|454
1627397580000|2021-07-27 14:53:00|3644|3643|3644.5|3643.5|3644.5|3644|3644|3643|1113
1627397590000|2021-07-27 14:53:10|3645|3644|3646|3645|3646|3645|3645|3643.5|269
1627397600000|2021-07-27 14:53:20|3645.5|3644.5|3646|3645|3646|3645|3645.5|3644.5|0
1627397610000|2021-07-27 14:53:30|3645.5|3644.5|3647.5|3646.5|3647.5|3646.5|3645|3644|1103
1627397630000|2021-07-27 14:53:50|3648|3647|3648|3647|3648|3647|3648|3647|160
1627397640000|2021-07-27 14:54:00|3648.5|3647.5|3648|3647|3650|3649.5|3648|3647|136
1627397650000|2021-07-27 14:54:10|3648.5|3647.5|3647.5|3646.5|3648.5|3647.5|3647.5|3646.5|269
1627397660000|2021-07-27 14:54:20|3648|3647|3648|3647|3648.5|3647.5|3648|3647|0
1627397670000|2021-07-27 14:54:30|3647.5|3647.5|3648|3647|3648|3647.5|3647.5|3646.5|0
1627397680000|2021-07-27 14:54:40|3647.5|3646.5|3647.5|3646.5|3647.5|3647|3646.5|3646|1732
1627397690000|2021-07-27 14:54:50|3647|3646|3647|3646|3647|3646|3647|3646|0
1627397700000|2021-07-27 14:55:00|3647.5|3646.5|3648.5|3648|3649|3648|3647.5|3646.5|981
1627397710000|2021-07-27 14:55:10||3647.5||3648||3648||3647.5|200
1627397720000|2021-07-27 14:55:20|3649|3647.5|3649.5|3648.5|3649.5|3648.5|3649|3647.5|152
1627397730000|2021-07-27 14:55:30|3650|3649|3650.5|3649.5|3651|3650|3650|3649|237
1627397740000|2021-07-27 14:55:40|3650|3649|3650.5|3649.5|3650.5|3649.5|3649.5|3649|680
1627397750000|2021-07-27 14:55:50|3651|3650|3652|3651.5|3652|3651.5|3651|3650|789
1627397760000|2021-07-27 14:56:00|3652.5|3652|3652|3651|3652.5|3652|3652|3651|138
1627397770000|2021-07-27 14:56:10|3652.5|3651.5|3652|3651|3652.5|3651.5|3651.5|3651|1055
1627397780000|2021-07-27 14:56:20|3652.5|3651.5|3652.5|3652|3652.5|3652|3652|3651.5|0
1627397790000|2021-07-27 14:56:30|3653||3653||3653||3653||240
1627397800000|2021-07-27 14:56:40|3653.5|3652.5|3653|3652|3653.5|3653|3652.5|3652|1052
1627397820000|2021-07-27 14:57:00|3652.5||3653||3653||3652.5||0
1627397830000|2021-07-27 14:57:10|||||||||20
1627397840000|2021-07-27 14:57:20|3653.5|3652.5|3653|3652|3653.5|3653|3652.5|3652|1442
1627397850000|2021-07-27 14:57:30|3652.5|3651.5|3651|3650.5|3652.5|3651.5|3651|3650|2223
1627397860000|2021-07-27 14:57:40|3651.5|3650|3651.5|3650.5|3651.5|3650.5|3651.5|3650|0
1627397880000|2021-07-27 14:58:00|3652|3651.5|3653.5|3652.5|3653.5|3652.5|3652|3651.5|1397
1627397890000|2021-07-27 14:58:10|3654|3653.5|3654.5|3654|3655|3654|3654|3653.5|100
1627397900000|2021-07-27 14:58:20|3655|3654.5|3655|3654|3655|3654.5|3654.5|3654|1422
1627397910000|2021-07-27 14:58:30|3654.5|3653.5|3655|3654|3655|3654|3654|3653.5|368
1627397930000|2021-07-27 14:58:50|||||||||443
1627397940000|2021-07-27 14:59:00|3654.5|3653.5|3654|3653|3655|3653.5|3653.5|3653|1947
1627397950000|2021-07-27 14:59:10|3653.5|3652.5|3654|3653|3654|3653|3652.5|3651.5|757
1627397960000|2021-07-27 14:59:20||3652.5||3652.5||3652.5||3652.5|20
1627397970000|2021-07-27 14:59:30|3653.5|3652|3653|3652|3653.5|3652|3653|3652|0
1627397980000|2021-07-27 14:59:40|3653.5|3652.5|3653.5|3652.5|3653.5|3652.5|3653|3652.5|203
1627397990000|2021-07-27 14:59:50|3653|3652|3653|3652|3653|3652|3653|3652|227
1627398000000|2021-07-27 15:00:00|3652.5|3651.5|3653.5|3652.5|3654|3653.5|3652.5|3651.5|3911
1627398010000|2021-07-27 15:00:10|3653|3652|3655|3654|3655|3654.5|3651.5|3651|1424
1627398020000|2021-07-27 15:00:20|3654.5|3654.5|3656.5|3656|3657|3656.5|3654.5|3654|9930
1627398030000|2021-07-27 15:00:30|3657|3656.5|3657.5|3656.5|3657.5|3656.5|3657|3656|2433
1627398040000|2021-07-27 15:00:40|3657|3656|3655.5|3654.5|3657|3656.5|3655.5|3654.5|3981
1627398050000|2021-07-27 15:00:50|3655|3655|3655.5|3655|3656.5|3655.5|3655|3654.5|1596
1627398060000|2021-07-27 15:01:00|3656|3655.5|3656|3655|3656.5|3655.5|3656|3655|1293
1627398070000|2021-07-27 15:01:10|3656.5|3655.5|3656.5|3655.5|3657|3656|3656|3655|877
1627398080000|2021-07-27 15:01:20|3656|3656|3656|3655|3656|3656|3655.5|3654.5|1728
1627398090000|2021-07-27 15:01:30|3656.5|3654.5|3657|3656|3657|3656|3656.5|3654.5|956
1627398100000|2021-07-27 15:01:40|3656.5|3655.5|3655.5|3654.5|3657|3656|3655.5|3654.5|2115
1627398110000|2021-07-27 15:01:50|3656|3655|3656|3655|3656|3655.5|3655|3654.5|809
1627398120000|2021-07-27 15:02:00|||||||||14
1627398130000|2021-07-27 15:02:10|3656.5|3655.5|3656.5|3656|3656.5|3656|3656|3655.5|1129
1627398140000|2021-07-27 15:02:20|3656|3655.5|3657|3656|3657|3656.5|3656|3655|4984
1627398160000|2021-07-27 15:02:40|3656.5|3655.5|3656|3655|3656.5|3655.5|3656|3655|1244
1627398170000|2021-07-27 15:02:50|3656.5|3655.5|3656|3655|3656.5|3655.5|3656|3655|155
1627398180000|2021-07-27 15:03:00|3655.5|3654.5|3654|3653.5|3656|3654.5|3654|3653|1301
1627398190000|2021-07-27 15:03:10|3654.5|3653|3654|3653.5|3654.5|3653.5|3654|3653|278
1627398200000|2021-07-27 15:03:20|3654.5|3654|3655.5|3655|3655.5|3655|3654.5|3654|2615
1627398210000|2021-07-27 15:03:30|3656|3654.5|3656|3655|3656|3655|3655.5|3654.5|120
1627398220000|2021-07-27 15:03:40|3656.5|3655.5|3656.5|3655.5|3656.5|3655.5|3656.5|3655.5|133
1627398230000|2021-07-27 15:03:50|3656|3656|3656|3655|3656|3656|3655.5|3655|2074
1627398240000|2021-07-27 15:04:00|3655.5|3654.5|3655.5|3654.5|3655.5|3654.5|3655.5|3654.5|1310
1627398250000|2021-07-27 15:04:10|3656|3655|3655.5|3654.5|3656|3655|3655.5|3654.5|450
1627398260000|2021-07-27 15:04:20|3656|3655|3656|3655.5|3656.5|3655.5|3656|3655|842
1627398270000|2021-07-27 15:04:30|3656.5|3656|3657|3656|3657|3656|3656.5|3656|1067
1627398280000|2021-07-27 15:04:40|3656.5|3655.5|3657|3656.5|3657|3656.5|3656|3655.5|952
1627398290000|2021-07-27 15:04:50|3657.5|3657|3658|3657|3658|3657.5|3657.5|3656.5|1266
1627398300000|2021-07-27 15:05:00|3657.5|3656.5|3656.5|3655.5|3657.5|3656.5|3656|3655|2914
1627398310000|2021-07-27 15:05:10|3657|3656|3658.5|3657.5|3658.5|3658|3657|3656|3352
1627398320000|2021-07-27 15:05:20|3658|3658|3658|3657.5|3658|3658|3657.5|3656.5|2545
1627398330000|2021-07-27 15:05:30|3657.5|3657|3657.5|3656.5|3657.5|3657|3657.5|3656.5|286
1627398340000|2021-07-27 15:05:40|3658|3657|3658|3657|3658|3657.5|3658|3657|1043
1627398350000|2021-07-27 15:05:50|3657.5|3656.5|3655.5|3654.5|3657.5|3656.5|3655|3654.5|4022
1627398370000|2021-07-27 15:06:10|3656|3655|3656|3655.5|3656.5|3655.5|3655.5|3654.5|1428
1627398380000|2021-07-27 15:06:20|3656.5|3655|3656|3655.5|3656.5|3655.5|3655.5|3655|230
1627398390000|2021-07-27 15:06:30|3656.5|3656|3656.5|3656|3656.5|3656|3656|3655.5|530
1627398400000|2021-07-27 15:06:40|3657|3655.5|3657|3656.5|3657.5|3656.5|3657|3655.5|1312
1627398410000|2021-07-27 15:06:50|3657.5||3657.5||3657.5||3657.5||200
1627398420000|2021-07-27 15:07:00|3658|3657|3658.5|3657.5|3658.5|3657.5|3658|3657|1452
1627398430000|2021-07-27 15:07:10|3658|3657|3658|3657.5|3658.5|3657.5|3657.5|3657|6899
1627398440000|2021-07-27 15:07:20|3658.5|3658|3659|3658|3659|3658|3658.5|3658|1321
1627398450000|2021-07-27 15:07:30|3659.5|3658.5|3659|3658|3659.5|3658.5|3659|3658|798
1627398460000|2021-07-27 15:07:40|3659.5|3658.5|3659.5|3658.5|3659.5|3658.5|3659.5|3658.5|47
1627398470000|2021-07-27 15:07:50|3660|3659|3659.5|3659|3660|3659|3659.5|3658.5|1475
1627398480000|2021-07-27 15:08:00|3659|3658.5|3659|3658|3659.5|3658.5|3658|3657.5|4341
1627398490000|2021-07-27 15:08:10|3658.5|3657.5|3659|3658|3659|3658|3658.5|3657.5|710
1627398500000|2021-07-27 15:08:20|3658.5|3657.5|3658|3657|3658.5|3657.5|3657.5|3656.5|1317
1627398510000|2021-07-27 15:08:30|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|3657|3656.5|156
1627398520000|2021-07-27 15:08:40|3658|3657|3658.5|3657.5|3659|3658|3658|3656.5|0
1627398530000|2021-07-27 15:08:50|3659|3658|3659|3658|3659|3658|3659|3658|0
1627398540000|2021-07-27 15:09:00|3658.5|3657.5|3658.5|3657.5|3658.5|3658|3658.5|3657.5|1108
1627398550000|2021-07-27 15:09:10|3658|3657|3659|3658|3659|3658|3658|3657|1415
1627398560000|2021-07-27 15:09:20|3659.5|3658.5|3659.5|3658.5|3659.5|3658.5|3659|3658.5|3419
1627398570000|2021-07-27 15:09:30|3660|3659|3660|3659.5|3661|3660|3660|3659|1929
1627398590000|2021-07-27 15:09:50|3659.5|3659|3659.5|3658.5|3659.5|3659|3659|3658|3576
1627398600000|2021-07-27 15:10:00|3659|3658|3659.5|3658.5|3659.5|3658.5|3659|3658|256
1627398610000|2021-07-27 15:10:10|3660|3659|3660.5|3659.5|3660.5|3659.5|3659.5|3658.5|371
1627398620000|2021-07-27 15:10:20||3660||3660||3660||3660|200
1627398630000|2021-07-27 15:10:30|3661|3660.5|3660|3659.5|3661|3660.5|3660|3659.5|1659
1627398640000|2021-07-27 15:10:40|3660.5|3660|3659.5|3659|3660.5|3660|3659.5|3659|2471
1627398650000|2021-07-27 15:10:50|3660|3659.5|3660.5|3660|3661|3660|3659.5|3659.5|1720
1627398660000|2021-07-27 15:11:00|3661|3659.5|3661.5|3660.5|3662|3661|3660.5|3659.5|491
1627398670000|2021-07-27 15:11:10|3662|3661|3662.5|3661.5|3662.5|3662|3661.5|3660.5|1227
1627398680000|2021-07-27 15:11:20|3663|3662.5|3663.5|3662.5|3663.5|3662.5|3663|3662|1152
1627398690000|2021-07-27 15:11:30|3663|3662|3661.5|3661|3663.5|3662.5|3661|3660.5|5048
1627398700000|2021-07-27 15:11:40|3662|3661.5|3663.5|3662.5|3663.5|3663|3662|3661.5|6174
1627398710000|2021-07-27 15:11:50|3664|3663|3664.5|3663.5|3665|3664|3664|3663|1756
1627398720000|2021-07-27 15:12:00|3664|3664|3663.5|3662.5|3664|3664|3663|3662.5|6861
1627398740000|2021-07-27 15:12:20|3664|3663.5|3664|3663|3664|3663.5|3663.5|3663|1904
1627398750000|2021-07-27 15:12:30|3664.5|3663.5|3665|3664|3665|3664.5|3664.5|3663.5|2290
1627398760000|2021-07-27 15:12:40||3664.5||3664||3664.5||3664|57
1627398770000|2021-07-27 15:12:50|3664.5|3664.5|3665.5|3664.5|3666|3665|3664.5|3663.5|5401
1627398780000|2021-07-27 15:13:00|3666.5|3665|3667|3666|3668|3667|3666|3665|2401
1627398790000|2021-07-27 15:13:10|3667.5|3666.5|3667|3666|3668|3667|3667|3666|1347
1627398800000|2021-07-27 15:13:20|3667.5|3666.5|3667|3666|3667.5|3666.5|3666.5|3666|3676
1627398810000|2021-07-27 15:13:30|3668|3666.5|3668|3667|3668|3667.5|3667|3666.5|4017
1627398820000|2021-07-27 15:13:40|3667.5|3666.5|3668|3667|3668|3667|3667|3666.5|719
1627398830000|2021-07-27 15:13:50|3668.5|3668|3668|3667|3668.5|3668|3668|3667|4418
1627398840000|2021-07-27 15:14:00|3667.5|3667.5|3668|3667|3668|3667.5|3667.5|3667|617
1627398850000|2021-07-27 15:14:10|||||||||38
1627398870000|2021-07-27 15:14:30|3668.5|3667.5|3669.5|3668.5|3669.5|3669|3668|3667.5|2132
1627398880000|2021-07-27 15:14:40|3669|3668|3668.5|3668|3669|3668|3668.5|3668|0
1627398890000|2021-07-27 15:14:50|3669|3668.5|3669|3668|3669|3668.5|3669|3668|829
1627398900000|2021-07-27 15:15:00|3669|3667.5|3668.5|3667|3669.5|3668|3668|3666.5|275
1627398910000|2021-07-27 15:15:10|3666|3665|3666|3664.5|3666|3665|3665|3664|293
1627398920000|2021-07-27 15:15:20|3665.5|3664|3665.5|3664.5|3665.5|3664.5|3665|3663.5|257
1627398930000|2021-07-27 15:15:30|3665|3664|3664|3663|3665.5|3664.5|3664|3663|206
1627398940000|2021-07-27 15:15:40|3664.5|3663.5|3663.5|3662.5|3666|3664|3663.5|3662.5|283
1627398950000|2021-07-27 15:15:50|3664|3663|3663|3662|3664.5|3663|3663|3662|275
1627398960000|2021-07-27 15:16:00|3663.5|3661.5|3663.5|3662|3663.5|3662.5|3663|3661.5|66
1627398970000|2021-07-27 15:16:10|3663|3661.5|3663.5|3662.5|3664|3662.5|3663|3661.5|411
1627398980000|2021-07-27 15:16:20|3664|3663|3664|3662.5|3664|3663|3663.5|3662|23
1627398990000|2021-07-27 15:16:30|3663.5|3662|3662|3660.5|3664|3662.5|3662|3660.5|139
1627399000000|2021-07-27 15:16:40|3661.5|3661|3662|3660.5|3662.5|3661|3661.5|3660.5|11
1627399010000|2021-07-27 15:16:50|3662.5|3661|3662|3660.5|3662.5|3661|3662|3660.5|150
1627399020000|2021-07-27 15:17:00|3662.5|3661|3662|3660.5|3662.5|3661.5|3662|3660.5|301
1627399030000|2021-07-27 15:17:10|3661.5|3660|3660.5|3659.5|3662|3660.5|3660|3659|326
1627399040000|2021-07-27 15:17:20|3660|3659|3661.5|3660|3661.5|3660|3660|3659|153
1627399050000|2021-07-27 15:17:30|3662|3660.5|3662|3660.5|3662|3660.5|3661.5|3660|424
1627399060000|2021-07-27 15:17:40|3661.5|3660|3662|3660.5|3662|3660.5|3661|3660|0
1627399070000|2021-07-27 15:17:50|3661.5|3660|3662|3660.5|3662|3660.5|3661.5|3660|0
1627399080000|2021-07-27 15:18:00|3661.5|3660|3661.5|3660|3662|3660.5|3661.5|3660|0
1627399090000|2021-07-27 15:18:10|3660.5|3659.5|3661|3659.5|3661|3659.5|3660.5|3659|200
1627399100000|2021-07-27 15:18:20|3662|3660.5|3661.5|3660|3662|3660.5|3661.5|3659.5|200
1627399110000|2021-07-27 15:18:30|3662|3660.5|3661.5|3660|3662|3660.5|3661.5|3660|0
1627399120000|2021-07-27 15:18:40|3662|3660.5|3661.5|3659.5|3662|3660.5|3660.5|3659|190
1627399130000|2021-07-27 15:18:50|3661|3658.5|3660|3658.5|3661|3658.5|3659|3658|106
1627399140000|2021-07-27 15:19:00|3659.5|3658|3659|3658|3659.5|3658.5|3659|3658|100
1627399150000|2021-07-27 15:19:10|3659.5|3658.5|3657.5|3656|3659.5|3658.5|3657.5|3656|37
1627399160000|2021-07-27 15:19:20|3658|3656.5|3656|3655|3658|3656.5|3656|3654.5|244
1627399170000|2021-07-27 15:19:30|3656.5|3655.5|3656.5|3655.5|3656.5|3655.5|3656|3655|72
1627399180000|2021-07-27 15:19:40|3656|3655|3655.5|3654|3656.5|3655.5|3655.5|3654|9
1627399190000|2021-07-27 15:19:50|3655|3653.5|3656|3654.5|3656.5|3655|3655|3653.5|179
1627399200000|2021-07-27 15:20:00|3655|3654|3655.5|3654.5|3655.5|3654.5|3655|3654|0
1627399210000|2021-07-27 15:20:10|3655|3654|3654.5|3653.5|3655.5|3654|3654.5|3653.5|101
1627399220000|2021-07-27 15:20:20|3655|3654|3656|3655|3656|3655|3655|3653.5|117
1627399230000|2021-07-27 15:20:30|3656.5|3654.5|3656.5|3655.5|3657|3656|3656.5|3654.5|159
1627399240000|2021-07-27 15:20:40|3656|3655|3655.5|3654|3656|3655|3655|3654|452
1627399250000|2021-07-27 15:20:50|3656.5|3655|3656.5|3655|3656.5|3655.5|3656|3654.5|192
1627399260000|2021-07-27 15:21:00|3657|3655.5|3657|3656|3657|3656|3656.5|3655|10
1627399270000|2021-07-27 15:21:10|3656.5|3655.5|3657|3656|3657|3656|3656.5|3655|44
1627399280000|2021-07-27 15:21:20|3656.5|3655.5|3657.5|3656.5|3658|3657|3656.5|3655.5|142
1627399290000|2021-07-27 15:21:30|3658.5|3657|3658.5|3657|3658.5|3657|3658|3656.5|48
1627399300000|2021-07-27 15:21:40|3658|3656.5|3658|3656.5|3658|3656.5|3658|3656.5|0
1627399310000|2021-07-27 15:21:50|3656.5|3655.5|3657|3655.5|3657|3655.5|3656.5|3655|141
1627399320000|2021-07-27 15:22:00|3658|3656.5|3658.5|3657|3658.5|3657.5|3657.5|3656|285
1627399330000|2021-07-27 15:22:10|3658|3657.5|3658.5|3657.5|3658.5|3657.5|3658|3657|0
1627399340000|2021-07-27 15:22:20|3657.5|3656.5|3656.5|3655|3657.5|3656.5|3656.5|3655|94
1627399350000|2021-07-27 15:22:30|3657|3655.5|3656.5|3655|3657|3655.5|3656.5|3655|0
1627399360000|2021-07-27 15:22:40|3657|3655.5|3656.5|3655|3657|3655.5|3656|3655|146
1627399370000|2021-07-27 15:22:50|3656|3654.5|3655.5|3654|3656.5|3655|3655|3653.5|155
1627399380000|2021-07-27 15:23:00|3655|3653.5|3655.5|3654|3655.5|3654|3655|3653.5|20
1627399390000|2021-07-27 15:23:10|3655|3653.5|3655|3653.5|3655.5|3654|3655|3653.5|0
1627399400000|2021-07-27 15:23:20|3655.5|3654|3654.5|3653|3655.5|3654|3654|3652.5|100
1627399410000|2021-07-27 15:23:30|3655|3653.5|3655|3654|3655.5|3654.5|3654.5|3653|100
1627399420000|2021-07-27 15:23:40|3654.5|3653.5|3655|3654|3655|3654|3654.5|3653|153
1627399430000|2021-07-27 15:23:50|3654.5|3653.5|3654.5|3653|3655|3653.5|3654|3652.5|19
1627399440000|2021-07-27 15:24:00|3654|3652.5|3653|3651.5|3654|3653|3653|3651.5|89
1627399450000|2021-07-27 15:24:10|3653.5|3652|3653|3652|3653.5|3652|3652.5|3651.5|335
1627399460000|2021-07-27 15:24:20|3653.5|3652.5|3653.5|3652|3653.5|3652.5|3653.5|3652|151
1627399470000|2021-07-27 15:24:30|3653|3651.5|3652|3650.5|3653|3651.5|3651.5|3650|569
1627399480000|2021-07-27 15:24:40|3652.5|3651|3652|3650.5|3652.5|3651|3652|3650.5|194
1627399490000|2021-07-27 15:24:50|3652.5|3651|3653.5|3652|3653.5|3652|3652.5|3651|464
1627399500000|2021-07-27 15:25:00|3653|3651.5|3653|3651.5|3653.5|3652|3653|3651.5|0
1627399510000|2021-07-27 15:25:10|3653.5|3652|3652.5|3651.5|3653.5|3652|3651|3650|244
1627399520000|2021-07-27 15:25:20|3653|3652|3651.5|3650.5|3653|3652|3651.5|3650.5|10
1627399530000|2021-07-27 15:25:30|3652.5|3651|3651.5|3650.5|3653|3651.5|3651.5|3650|137
1627399540000|2021-07-27 15:25:40|3652|3651|3651.5|3650|3652|3651|3650.5|3649.5|31
1627399550000|2021-07-27 15:25:50|3651|3649.5|3651|3650|3651.5|3650|3651|3649.5|0
1627399560000|2021-07-27 15:26:00|3650.5|3649.5|3650.5|3649|3651|3649.5|3650|3648.5|271
1627399570000|2021-07-27 15:26:10|3651|3649.5|3650.5|3649.5|3651|3649.5|3650.5|3649|125
1627399580000|2021-07-27 15:26:20|3651|3650|3651|3650|3651.5|3650.5|3651|3649.5|0
1627399590000|2021-07-27 15:26:30|3651.5|3649.5|3651|3649.5|3651.5|3650|3651|3649.5|713
1627399600000|2021-07-27 15:26:40|3651.5|3650|3650|3649|3651.5|3650|3650|3649|153
1627399610000|2021-07-27 15:26:50|3649.5|3648.5|3652|3650.5|3652|3650.5|3649.5|3648|166
1627399620000|2021-07-27 15:27:00|3651.5|3651|3652|3650.5|3652|3651|3651|3649.5|198
1627399630000|2021-07-27 15:27:10|3651|3650|3652|3651|3652.5|3651|3651|3650|18
1627399640000|2021-07-27 15:27:20|3652.5|3651.5|3651|3650|3652.5|3651.5|3651|3650|6
1627399650000|2021-07-27 15:27:30|3651.5|3650.5|3652|3650.5|3652|3650.5|3651.5|3650|0
1627399660000|2021-07-27 15:27:40|3651.5|3650|3651.5|3650|3652|3650.5|3651.5|3650|0
1627399670000|2021-07-27 15:27:50|3652|3650.5|3651.5|3650|3652|3650.5|3651.5|3650|0
1627399680000|2021-07-27 15:28:00|3652.5|3651|3652.5|3651.5|3653|3651.5|3652|3651|2790
1627399690000|2021-07-27 15:28:10|3653|3652|3653.5|3652|3653.5|3652|3653|3651.5|152
1627399700000|2021-07-27 15:28:20|3651|3649.5|3652|3650.5|3652.5|3651|3651|3649.5|197
1627399710000|2021-07-27 15:28:30|3652.5|3651|3652|3651|3652.5|3651|3651.5|3650.5|8
1627399720000|2021-07-27 15:28:40|3651.5|3650.5|3651|3649.5|3652|3651|3650|3649|145
1627399730000|2021-07-27 15:28:50|3651.5|3650|3650.5|3649|3651.5|3650.5|3650.5|3649|72
1627399740000|2021-07-27 15:29:00|3650|3648.5|3651|3650|3651|3650|3650|3648.5|238
1627399750000|2021-07-27 15:29:10|3650.5|3649.5|3649|3647.5|3650.5|3649.5|3648.5|3647.5|94
1627399760000|2021-07-27 15:29:20|3648.5|3647|3650|3649|3650|3649|3648.5|3647|155
1627399770000|2021-07-27 15:29:30|3649.5|3648.5|3648.5|3647.5|3650|3648.5|3648.5|3647.5|165
1627399780000|2021-07-27 15:29:40|3650|3648.5|3650.5|3649|3650.5|3649|3649|3647.5|970
1627399790000|2021-07-27 15:29:50|3650|3648|3650.5|3649|3650.5|3649|3650|3648|82
1627455620000|2021-07-28 07:00:20|3662|3660|3658.5|3655.5|3663|3660|3658.5|3651.5|89813
1627455630000|2021-07-28 07:00:30|3657.5|3655|3653.5|3649.5|3657.5|3656|3653.5|3649.5|1706
1627455640000|2021-07-28 07:00:40|3653|3648.5|3651.5|3648.5|3653|3648.5|3651|3648.5|20
1627455650000|2021-07-28 07:00:50|3652|3649|3650|3646.5|3652.5|3650|3649.5|3645|924
1627455660000|2021-07-28 07:01:00|3649|3646|3650|3649|3651|3649.5|3646.5|3645|592
1627455670000|2021-07-28 07:01:10|3649.5|3648.5|3647.5|3645|3651|3650|3645.5|3645|1349
1627455680000|2021-07-28 07:01:20|3647|3644.5|3645|3644|3652|3650.5|3645|3644|1038
1627455690000|2021-07-28 07:01:30|3644.5|3643|3642.5|3641|3644.5|3643|3641.5|3641|591
1627455700000|2021-07-28 07:01:40|3643|3641.5|3643|3641.5|3644|3641.5|3642|3641|50
1627455710000|2021-07-28 07:01:50|3644|3642|3645.5|3643.5|3647|3645|3644|3642|340
1627455720000|2021-07-28 07:02:00|3645|3643|3644|3642|3645|3643|3642|3640|1268
1627455730000|2021-07-28 07:02:10|3643.5|3642.5|3642|3640.5|3645.5|3644|3641.5|3640|323
1627455740000|2021-07-28 07:02:20|3642.5|3641|3645.5|3643|3647|3645|3642.5|3641|306
1627455750000|2021-07-28 07:02:30|3645|3642.5|3644.5|3642|3647|3643|3644|3641.5|55
1627455760000|2021-07-28 07:02:40|3644|3641|3643.5|3641.5|3644.5|3643|3643|3641|311
1627455770000|2021-07-28 07:02:50|3644|3642|3643.5|3642|3646.5|3644|3643|3641.5|613
1627455780000|2021-07-28 07:03:00|3643|3641.5|3642.5|3640.5|3643.5|3641.5|3640.5|3640|995
1627455790000|2021-07-28 07:03:10|3643|3641|3643|3640.5|3645|3644.5|3642.5|3640.5|737
1627455800000|2021-07-28 07:03:20|3642.5|3640|3644|3641|3644|3641|3642|3640|791
1627455810000|2021-07-28 07:03:30|3643.5|3641.5|3643|3640.5|3644|3641.5|3643|3640|0
1627455820000|2021-07-28 07:03:40|3643.5||3643.5||3643.5||3643.5||70
1627455830000|2021-07-28 07:03:50|3643|3640|3643|3640.5|3643.5|3640.5|3643|3640|0
1627455840000|2021-07-28 07:04:00|3642.5|3642|3644|3642.5|3644.5|3642.5|3642.5|3640.5|130
1627455850000|2021-07-28 07:04:10|3644.5|3643|3645|3643.5|3649|3645|3644.5|3643|1276
1627455860000|2021-07-28 07:04:20|3645.5|3643|3648|3645.5|3648|3645.5|3644.5|3643|1127
1627455870000|2021-07-28 07:04:30|3648.5|3646|3648|3645.5|3649|3646.5|3648|3645.5|0
1627455880000|2021-07-28 07:04:40|3647.5|3646|3651.5|3650|3652|3650|3647|3646|1168
1627455890000|2021-07-28 07:04:50|3650|3649.5|3651.5|3650.5|3652|3650.5|3650|3647|757
1627455900000|2021-07-28 07:05:00|3651|3650|3650|3649|3651|3650.5|3648|3647|1253
1627455910000|2021-07-28 07:05:10|3649.5|3648.5|3648.5|3646.5|3650|3648.5|3647|3645.5|769
1627455920000|2021-07-28 07:05:20|3648|3645.5|3649.5|3647|3650.5|3647|3647.5|3645.5|72
1627455930000|2021-07-28 07:05:30|3650|3646.5|3650.5|3648|3650.5|3648|3649|3646.5|0
1627455940000|2021-07-28 07:05:40|3651|3649|3650.5|3648.5|3651.5|3650|3649.5|3647.5|1117
1627455950000|2021-07-28 07:05:50|3650|3648|3651.5|3649.5|3651.5|3650|3650|3647.5|478
1627455960000|2021-07-28 07:06:00||3650||3649.5||3650||3649.5|212
1627455970000|2021-07-28 07:06:10|3651|3650|3651.5|3649.5|3651.5|3650|3650.5|3648.5|232
1627455980000|2021-07-28 07:06:20|3652.5|3650|3651.5|3649.5|3654|3653|3651|3649.5|6454
1627455990000|2021-07-28 07:06:30|3652|3650|3656.5|3654.5|3657.5|3657|3652|3650|7015
1627456000000|2021-07-28 07:06:40|3656|3654|3654.5|3653.5|3656|3655|3654.5|3653.5|204
1627456010000|2021-07-28 07:06:50|3655.5|3655|3656|3654|3656|3655|3655.5|3653.5|3315
1627456020000|2021-07-28 07:07:00|3655.5|3654.5|3652.5|3651|3655.5|3654.5|3652.5|3650.5|1028
1627456030000|2021-07-28 07:07:10|3653.5|3650.5|3651|3650|3653.5|3650.5|3651|3649|719
1627456040000|2021-07-28 07:07:20|3651.5|3650.5|3651.5|3650.5|3652|3651|3651|3649|7399
1627456050000|2021-07-28 07:07:30|3652|3651|3652.5|3651.5|3653|3651.5|3652|3651|436
1627456060000|2021-07-28 07:07:40|3652|3651|3648|3646|3652.5|3651.5|3647.5|3645|16152
1627456070000|2021-07-28 07:07:50|3647.5|3646.5|3646.5|3645|3647.5|3646.5|3646.5|3645|96
1627456080000|2021-07-28 07:08:00|3646|3644.5|3644|3643|3646.5|3644.5|3643.5|3642|1885
1627456090000|2021-07-28 07:08:10|3644.5|3643.5|3646.5|3645|3648|3646|3644|3643|1860
1627456100000|2021-07-28 07:08:20|3646|3644.5|3645.5|3643.5|3646|3644.5|3644.5|3642|361
1627456110000|2021-07-28 07:08:30|3645|3642.5|3644.5|3642.5|3645|3642.5|3643.5|3642|0
1627456120000|2021-07-28 07:08:40|3644|3642|3641|3638.5|3644.5|3642|3640.5|3638|1252
1627456130000|2021-07-28 07:08:50|3640.5|3638|3639.5|3638|3640.5|3638.5|3639.5|3637.5|280
1627456140000|2021-07-28 07:09:00|3640|3637.5|3639.5|3638|3640|3638.5|3638.5|3637.5|336
1627456150000|2021-07-28 07:09:10|3640.5|3638.5|3640|3639|3640.5|3639|3639|3637.5|1211
1627456160000|2021-07-28 07:09:20|3639.5|3637.5|3641.5|3640.5|3642.5|3640.5|3639.5|3637.5|2400
1627456170000|2021-07-28 07:09:30|3641|3639|3641.5|3639.5|3641.5|3639.5|3640|3638|67
1627456180000|2021-07-28 07:09:40|3641|3640|3641|3639|3642.5|3641.5|3641|3639|474
1627456190000|2021-07-28 07:09:50|3641.5||3641||3642||3641||5
1627456200000|2021-07-28 07:10:00|3641.5|3639.5|3642.5|3641|3644|3642.5|3641.5|3639.5|1204
1627456210000|2021-07-28 07:10:10|3643|3641.5|3647.5|3646|3648|3646.5|3642.5|3641|892
1627456220000|2021-07-28 07:10:20|3647|3645.5|3647|3646|3648|3646|3646.5|3645.5|514
1627456230000|2021-07-28 07:10:30|3646.5|3645|3648.5|3647|3650.5|3648.5|3646|3644.5|1207
1627456240000|2021-07-28 07:10:40|3649|3647.5|3649.5|3648|3650|3648|3647.5|3646|1267
1627456250000|2021-07-28 07:10:50|3650|3648.5|3650|3648|3651|3649|3648.5|3647.5|100
1627456260000|2021-07-28 07:11:00|3651|3648.5|3651|3649.5|3651|3649.5|3648.5|3647|740
1627456270000|2021-07-28 07:11:10|3652|3650|3652.5|3650.5|3653|3652|3651.5|3650|6283
1627456280000|2021-07-28 07:11:20|3652|3650|3650.5|3649.5|3652|3650|3650|3647.5|2060
1627456290000|2021-07-28 07:11:30|3650|3649|3648.5|3647|3650|3649|3647.5|3646|194
1627456300000|2021-07-28 07:11:40|3648|3646.5|3648|3647|3648|3647|3648|3646|0
1627456310000|2021-07-28 07:11:50|3648.5|3646|3646|3644.5|3648.5|3646|3645.5|3643.5|2347
1627456320000|2021-07-28 07:12:00|3645.5|3644|3648.5|3647.5|3649|3647.5|3645.5|3643.5|675
1627456330000|2021-07-28 07:12:10|3648|3646.5|3649.5|3647.5|3650|3649.5|3648|3646.5|916
1627456340000|2021-07-28 07:12:20|3649|3646.5|3648.5|3647|3649|3647.5|3648.5|3646|500
1627456350000|2021-07-28 07:12:30|3649|3647.5|3650|3649|3650|3649|3648.5|3647|739
1627456360000|2021-07-28 07:12:40|3649.5|3648.5|3650|3649|3650|3649|3648.5|3648|173
1627456370000|2021-07-28 07:12:50|3650.5|3649.5|3651.5|3650|3652|3650.5|3650.5|3649.5|473
1627456380000|2021-07-28 07:13:00|3651|3649|3650|3649.5|3651.5|3650|3650|3649|6389
1627456390000|2021-07-28 07:13:10|3650.5|3650|3651|3649.5|3651.5|3651|3650.5|3649.5|970
1627456400000|2021-07-28 07:13:20|3651.5|3650|3652|3651|3652|3651|3651.5|3650|296
1627456410000|2021-07-28 07:13:30|3651.5|3650.5|3652|3650|3652.5|3651|3651.5|3650|265
1627456420000|2021-07-28 07:13:40|3652.5|3651.5|3656|3654.5|3656.5|3654.5|3652|3651|6705
1627456430000|2021-07-28 07:13:50|3655.5|3653.5|3654.5|3653.5|3655.5|3653.5|3654|3653.5|500
1627456440000|2021-07-28 07:14:00|3654|3652.5|3651.5|3650|3654|3652.5|3651|3650|4421
1627456450000|2021-07-28 07:14:10|3652|3650.5|3651|3650|3654|3652.5|3651|3650|692
1627456460000|2021-07-28 07:14:20|3650.5|3649.5|3651|3649.5|3652|3651|3650.5|3649.5|19
1627456470000|2021-07-28 07:14:30|3651.5|3650|3650.5|3648.5|3652|3650.5|3650|3648.5|3554
1627456480000|2021-07-28 07:14:40|3650|3648|3648.5|3647.5|3650|3648.5|3648.5|3647.5|55
1627456490000|2021-07-28 07:14:50|3649|3647|3647|3646|3649|3647|3647|3646|220
1627456500000|2021-07-28 07:15:00|3647.5|3646.5|3647|3645.5|3648.5|3647|3646.5|3645|735
1627456510000|2021-07-28 07:15:10|3646.5|3646|3646.5|3645.5|3647|3646|3646|3645|315
1627456520000|2021-07-28 07:15:20|3647|3645|3646|3645|3647|3645|3646|3645|219
1627456530000|2021-07-28 07:15:30|3645.5|3645.5|3646|3645|3646|3645.5|3645.5|3645|332
1627456540000|2021-07-28 07:15:40|3645.5|3644|3645|3643.5|3645.5|3645|3643.5|3641.5|1056
1627456550000|2021-07-28 07:15:50||3643||3643.5||3644.5||3643|8
1627456560000|2021-07-28 07:16:00|3644.5|3643|3643|3642|3644.5|3643|3643|3641.5|133
1627456570000|2021-07-28 07:16:10|3642.5|3641.5|3643.5|3642.5|3643.5|3642.5|3642.5|3641.5|238
1627456580000|2021-07-28 07:16:20|3643|3642|3642|3640.5|3643|3642|3641.5|3640|0
1627456590000|2021-07-28 07:16:30|3641.5|3641|3641|3639.5|3641.5|3641|3640.5|3639.5|814
1627456600000|2021-07-28 07:16:40|3641.5|3640|3641.5|3640.5|3642|3641|3641.5|3640|517
1627456610000|2021-07-28 07:16:50|3641|3639.5|3639.5|3638|3641|3640|3639|3637.5|439
1627456620000|2021-07-28 07:17:00|3639|3637.5|3637.5|3636|3639|3638|3637.5|3636|12
1627456630000|2021-07-28 07:17:10|3638|3636.5|3637.5|3636.5|3638|3637|3637.5|3636.5|310
1627456640000|2021-07-28 07:17:20|3638|3636|3637.5|3636.5|3638|3636.5|3637.5|3636|0
1627456650000|2021-07-28 07:17:30|3637|3636|3636|3634|3637|3636|3635.5|3633|198
1627456660000|2021-07-28 07:17:40|3635.5|3634.5|3636|3635|3636|3635.5|3635.5|3633|740
1627456670000|2021-07-28 07:17:50|3635.5|3634.5|3635|3633.5|3636|3634.5|3635|3633.5|21
1627456680000|2021-07-28 07:18:00|3634|3632.5|3633.5|3632|3634|3632.5|3633|3632|271
1627456690000|2021-07-28 07:18:10|3634|3632.5|3635|3634|3637|3635.5|3633.5|3632.5|3450
1627456700000|2021-07-28 07:18:20|3634.5|3633.5|3633.5|3632.5|3635|3633.5|3633.5|3632.5|325
1627456710000|2021-07-28 07:18:30|3633|3632|3633|3632|3633.5|3633|3633|3632|428
1627456720000|2021-07-28 07:18:40|3633.5||3633||3633.5||3633||22
1627456730000|2021-07-28 07:18:50|3633.5|3632.5|3633.5|3632|3633.5|3632.5|3633|3632|52
1627456740000|2021-07-28 07:19:00|3633|3632.5|3634|3632.5|3634|3632.5|3633|3632|391
1627456750000|2021-07-28 07:19:10|3635|3633|3635.5|3634.5|3637|3634.5|3635|3633|782
1627456760000|2021-07-28 07:19:20|3636|3635|3636|3635|3636|3635|3636|3635|96
1627456770000|2021-07-28 07:19:30|3637|3635.5|3637.5|3635.5|3638.5|3637.5|3637|3635|606
1627456780000|2021-07-28 07:19:40|3637|3636|3637|3635.5|3638|3636.5|3637|3635.5|306
1627456790000|2021-07-28 07:19:50|3637.5|3636|3637.5|3636.5|3638|3636.5|3636|3635|394
1627456800000|2021-07-28 07:20:00|3638|3637|3636.5|3635.5|3638|3637|3636|3635|313
1627456810000|2021-07-28 07:20:10|3637|3636|3640|3638.5|3640.5|3639|3637|3635.5|1047
1627456820000|2021-07-28 07:20:20|3639.5|3638|3640.5|3638.5|3640.5|3639.5|3638.5|3636.5|133
1627456830000|2021-07-28 07:20:30|3640|3639|3642|3641|3645|3643.5|3639.5|3639|2192
1627456840000|2021-07-28 07:20:40|3642.5|3641.5|3643.5|3642|3643.5|3642|3642.5|3641.5|40
1627456850000|2021-07-28 07:20:50|3643|3641.5|3644|3643|3644|3643|3642.5|3641.5|501
1627456860000|2021-07-28 07:21:00|3643.5|3642|3643|3642|3643.5|3643|3642.5|3642|50
1627456870000|2021-07-28 07:21:10|3642.5|3641|3641|3640|3642.5|3641|3641|3640|934
1627456880000|2021-07-28 07:21:20|3640.5|3639.5|3639.5|3638|3640.5|3639.5|3637.5|3636.5|1028
1627456890000|2021-07-28 07:21:30|3639|3637.5|3637|3635.5|3639|3638|3637|3635.5|1129
1627456900000|2021-07-28 07:21:40|3636.5|3636|3636.5|3635|3636.5|3636.5|3636|3634.5|413
1627456910000|2021-07-28 07:21:50|3636|3634|3637|3635.5|3637.5|3636.5|3635.5|3633.5|424
1627456920000|2021-07-28 07:22:00|3638|3636|3639.5|3638.5|3640|3639|3637.5|3636|908
1627456930000|2021-07-28 07:22:10|3640||3640||3640||3639.5||0
1627456940000|2021-07-28 07:22:20|3640.5|3639|3641|3639.5|3641.5|3640.5|3640|3638.5|296
1627456950000|2021-07-28 07:22:30|3640.5|3638.5|3639.5|3637.5|3641|3639.5|3639.5|3637.5|752
1627456960000|2021-07-28 07:22:40|3639|3638|3640.5|3638.5|3640.5|3638.5|3639|3638|0
1627456970000|2021-07-28 07:22:50|3641|3639|3640.5|3638.5|3641|3639.5|3640|3638.5|313
1627456980000|2021-07-28 07:23:00|3640|3639|3642.5|3641.5|3644|3642.5|3639.5|3639|1232
1627456990000|2021-07-28 07:23:10|3643|3642|3644.5|3643|3646|3644.5|3643|3642|1715
1627457000000|2021-07-28 07:23:20|3645|3643.5|3644.5|3643|3645|3644|3644|3643|59
1627457010000|2021-07-28 07:23:30|3645|3643.5|3645|3643.5|3646.5|3645|3644.5|3643.5|393
1627457020000|2021-07-28 07:23:40|3644.5|3644|3645|3643.5|3645|3644.5|3643|3642|649
1627457030000|2021-07-28 07:23:50|3644.5|3643|3645|3643|3646|3644.5|3644.5|3643|755
1627457040000|2021-07-28 07:24:00|3644.5|3644|3644.5|3644|3646.5|3645|3644.5|3643.5|1134
1627457050000|2021-07-28 07:24:10|3645|3644.5|3644.5|3644|3645.5|3644.5|3644.5|3644|284
1627457060000|2021-07-28 07:24:20|3644|3643|3644.5|3643.5|3644.5|3643.5|3643.5|3642|290
1627457070000|2021-07-28 07:24:30|3645|3644|3647|3645.5|3647.5|3645.5|3645|3644|515
1627457080000|2021-07-28 07:24:40|3646.5|3645|3644|3642.5|3647|3645.5|3643|3641.5|132
1627457090000|2021-07-28 07:24:50|3643.5|3642|3643.5|3642.5|3644|3642.5|3643|3641.5|102
1627457100000|2021-07-28 07:25:00|3643|3641.5|3643.5|3642|3644|3643|3642.5|3640.5|3166
1627457110000|2021-07-28 07:25:10|3643|3641.5|3646|3644.5|3646|3644.5|3642.5|3641.5|636
1627457120000|2021-07-28 07:25:20|3645.5|3644|3647|3645.5|3647|3645.5|3645.5|3644|37
1627457130000|2021-07-28 07:25:30|3646.5|3645|3646|3644.5|3646.5|3645|3645|3644|0
1627457140000|2021-07-28 07:25:40|3645.5|3644|3644|3642.5|3645.5|3644.5|3643|3642|831
1627457150000|2021-07-28 07:25:50|3644.5|3643|3645|3643|3645|3644|3643|3642|1828
1627457160000|2021-07-28 07:26:00|3644.5|3642.5|3644.5|3643.5|3645|3644|3643.5|3642.5|1240
1627457170000|2021-07-28 07:26:10|3644|3643|3645|3644|3645|3644|3644|3643|38
1627457180000|2021-07-28 07:26:20|3644|3643.5|3644.5|3643|3644.5|3643.5|3644|3643|259
1627457190000|2021-07-28 07:26:30|3645|3643.5|3646|3645|3646.5|3645.5|3644.5|3643.5|708
1627457200000|2021-07-28 07:26:40|3646.5|3645.5|3648|3646.5|3648.5|3647.5|3646|3645|412
1627457210000|2021-07-28 07:26:50|3647.5|3646|3647|3646|3647.5|3646|3647|3646|28
1627457220000|2021-07-28 07:27:00|3647.5|3646.5|3644|3643|3648|3646.5|3643|3642|886
1627457230000|2021-07-28 07:27:10|3644.5|3643.5|3643.5|3643|3644.5|3643.5|3643.5|3641.5|5990
1627457240000|2021-07-28 07:27:20|3644|3642.5|3643.5|3642.5|3644|3642.5|3642.5|3641.5|502
1627457250000|2021-07-28 07:27:30|3644.5|3643|3644|3643|3645|3643.5|3644|3643|555
1627457260000|2021-07-28 07:27:40|3643.5|3642|3645|3644|3645|3644|3643.5|3642|3642
1627457270000|2021-07-28 07:27:50|3644.5|3643.5|3645|3643.5|3645|3643.5|3644|3643|2542
1627457280000|2021-07-28 07:28:00|3644.5|3643|3646|3645|3648|3646.5|3644.5|3643|905
1627457290000|2021-07-28 07:28:10|3646.5|3645.5|3647|3645.5|3648|3646.5|3646.5|3645.5|464
1627457300000|2021-07-28 07:28:20|3647.5|3646|3648.5|3647.5|3648.5|3647.5|3647.5|3646|302
1627457310000|2021-07-28 07:28:30|3649|3648|3648.5|3647|3649|3648|3648.5|3647|50
1627457320000|2021-07-28 07:28:40|3648|3646.5|3646.5|3645.5|3648|3646.5|3646.5|3645.5|100
1627457330000|2021-07-28 07:28:50|3647||3647||3647||3646.5||0
1627457340000|2021-07-28 07:29:00|3646.5|3646|3645|3643.5|3647|3646|3645|3643.5|1288
1627457350000|2021-07-28 07:29:10|3645.5|3644|3645|3644|3646|3644.5|3645|3643.5|0
1627457360000|2021-07-28 07:29:20|3646|3643.5|3645|3644|3646|3644.5|3645|3643|720
1627457370000|2021-07-28 07:29:30|3645.5|3644.5|3647|3646|3647|3646|3645.5|3644.5|601
1627457380000|2021-07-28 07:29:40|3647.5||3647.5||3647.5||3647.5||0
1627457390000|2021-07-28 07:29:50|3646.5|3645.5|3644.5|3643.5|3646.5|3645.5|3644.5|3643.5|192
1627457400000|2021-07-28 07:30:00|3645|3643|3645.5|3644|3645.5|3644|3644|3643|236
1627457410000|2021-07-28 07:30:10|3645|3643.5|3645|3644|3645|3644|3644.5|3643.5|519
1627457420000|2021-07-28 07:30:20|3644.5|3643.5|3645|3644|3645|3644|3644|3643|4054
1627457430000|2021-07-28 07:30:30|3644.5||3645||3645||3644.5||0
1627457440000|2021-07-28 07:30:40|3645.5|3644.5|3647|3645.5|3647|3645.5|3645.5|3644.5|1107
1627457450000|2021-07-28 07:30:50|3646.5|3645|3647|3645.5|3647|3646.5|3645.5|3644.5|519
1627457460000|2021-07-28 07:31:00|3646.5|3645|3645.5|3645|3647|3645.5|3645.5|3645|0
1627457470000|2021-07-28 07:31:10||3644.5||3644.5||3644.5||3644.5|181
1627457480000|2021-07-28 07:31:20|3646|3644|3645|3644|3646.5|3644|3644.5|3643.5|260
1627457490000|2021-07-28 07:31:30|3644.5|3643.5|3644.5|3643.5|3645|3644|3644|3643.5|5799
1627457500000|2021-07-28 07:31:40|3643.5|3643|3644.5|3643.5|3644.5|3643.5|3643.5|3643|1485
1627457510000|2021-07-28 07:31:50|3644|3643|3644.5|3643.5|3645|3643.5|3644|3643|858
1627457520000|2021-07-28 07:32:00|3645|3644.5|3647|3646|3647|3646|3645|3644.5|597
1627457530000|2021-07-28 07:32:10|3646.5|3645.5|3645.5|3644.5|3646.5|3645.5|3645|3643.5|560
1627457540000|2021-07-28 07:32:20|3646|3645|3646|3644.5|3646|3645|3646|3644.5|158
1627457550000|2021-07-28 07:32:30|3645.5|3644|3644.5|3643.5|3646|3645|3644.5|3643.5|203
1627457560000|2021-07-28 07:32:40|3645|3644.5|3646.5|3645|3646.5|3645.5|3644.5|3644|412
1627457570000|2021-07-28 07:32:50|3646|3645.5|3648.5|3647.5|3648.5|3647.5|3646|3645|384
1627457580000|2021-07-28 07:33:00|3649|3647|3647.5|3646.5|3649|3647.5|3647|3646|953
1627457590000|2021-07-28 07:33:10|3647|3646|3647.5|3646|3647.5|3646|3646.5|3645|0
1627457600000|2021-07-28 07:33:20|3648|3646.5|3648.5|3647.5|3649|3648.5|3648|3646|356
1627457610000|2021-07-28 07:33:30|3649||3649||3649||3649||0
1627457620000|2021-07-28 07:33:40|3648.5|3648|3647.5|3646.5|3649|3648.5|3647.5|3646.5|488
1627457630000|2021-07-28 07:33:50|3648||3648||3648||3647.5||0
1627457640000|2021-07-28 07:34:00|3648.5|3647|3649|3648|3649|3648|3648.5|3647|440
1627457650000|2021-07-28 07:34:10|3648.5|3647.5|3648.5|3647.5|3649|3647.5|3648.5|3647.5|224
1627457660000|2021-07-28 07:34:20|3649|3646.5|3647.5|3647|3649.5|3649|3647.5|3646|4164
1627457670000|2021-07-28 07:34:30|3647|3646.5|3647|3646|3647|3646.5|3646.5|3646|156
1627457680000|2021-07-28 07:34:40||3645.5||3646||3646||3645.5|0
1627457690000|2021-07-28 07:34:50|3646|3645.5|3646|3644.5|3646|3645.5|3646|3644.5|80
1627457700000|2021-07-28 07:35:00|3645.5|3645|3646|3645|3646|3645.5|3645|3644|415
1627457710000|2021-07-28 07:35:10|3645.5|3644.5|3645.5|3644.5|3646|3645|3645|3644.5|848
1627457720000|2021-07-28 07:35:20|3646|3645.5|3646.5|3645.5|3646.5|3645.5|3646|3645.5|408
1627457730000|2021-07-28 07:35:30|3646|3645|3648.5|3647|3648.5|3647.5|3646|3645|781
1627457740000|2021-07-28 07:35:40|3649|3647.5|3649|3648|3649|3648|3649|3647.5|434
1627457750000|2021-07-28 07:35:50|3649.5|3648.5|3649|3647.5|3649.5|3648.5|3649|3647.5|50
1627457760000|2021-07-28 07:36:00|3648.5||3648.5||3649||3648||101
1627457780000|2021-07-28 07:36:20|3648|3647|3648|3647|3648|3647|3648|3646|124
1627457790000|2021-07-28 07:36:30|3647.5|3646.5|3647.5|3646.5|3647.5|3646.5|3647|3646|0
1627457800000|2021-07-28 07:36:40|3647|3646|3645.5|3645|3647|3646|3645.5|3645|1196
1627457810000|2021-07-28 07:36:50|3646|3644.5|3645.5|3644|3647|3645.5|3645.5|3644|4255
1627457820000|2021-07-28 07:37:00|3646|3644.5|3646|3645|3646|3645|3645.5|3644|1000
1627457830000|2021-07-28 07:37:10|3646.5|3644.5|3645.5|3644.5|3648|3647.5|3645|3644.5|3594
1627457840000|2021-07-28 07:37:20|3645|3645|3645.5|3644.5|3645.5|3645|3645|3644.5|0
1627457850000|2021-07-28 07:37:30|3646|3645|3646|3645|3646|3645|3646|3645|413
1627457860000|2021-07-28 07:37:40|3646.5|3645.5|3645.5|3644.5|3646.5|3645.5|3645|3644.5|432
1627457870000|2021-07-28 07:37:50|3646|3645|3646.5|3645.5|3646.5|3645.5|3646|3645|483
1627457880000|2021-07-28 07:38:00||3645||3645.5||3645.5||3645|137
1627457890000|2021-07-28 07:38:10|3646|3645|3646|3645|3646|3645.5|3645.5|3644.5|171
1627457900000|2021-07-28 07:38:20|||||||||23
1627457910000|2021-07-28 07:38:30|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|278
1627457920000|2021-07-28 07:38:40|3647||3646.5||3647||3646.5||600
1627457930000|2021-07-28 07:38:50|3645.5|3645|3646|3645|3646.5|3645.5|3645.5|3645|189
1627457940000|2021-07-28 07:39:00|3645.5|3644.5|3645.5|3644.5|3646|3645|3645|3644.5|849
1627457950000|2021-07-28 07:39:10|3645|3644|3645|3644|3645.5|3644.5|3645|3644|1239
1627457960000|2021-07-28 07:39:20|3645.5|3644.5|3646|3645|3646|3645|3645.5|3644.5|153
1627457970000|2021-07-28 07:39:30|3646.5|3645.5|3647|3646|3647|3646|3646.5|3645.5|825
1627457980000|2021-07-28 07:39:40|3646|3645.5|3646|3645|3646|3645.5|3646|3645|533
1627458000000|2021-07-28 07:40:00|3646.5|3645.5|3647|3646|3647|3646|3646.5|3645.5|239
1627458010000|2021-07-28 07:40:10|3647.5|3646.5|3647.5|3646.5|3647.5|3646.5|3647|3646.5|0
1627458020000|2021-07-28 07:40:20|3648|3647|3651|3650|3651|3650.5|3648|3647|480
1627458030000|2021-07-28 07:40:30|3650.5|3649.5|3649.5|3648.5|3650.5|3649.5|3649.5|3648|290
1627458040000|2021-07-28 07:40:40|3650|3649|3648|3647|3650|3649|3648|3647|306
1627458050000|2021-07-28 07:40:50|3647.5|3646.5|3647|3646.5|3647.5|3646.5|3647|3646.5|388
1627458060000|2021-07-28 07:41:00|3646.5|3646|3646|3645.5|3646.5|3646|3646|3645|741
1627458070000|2021-07-28 07:41:10|3646.5|3646|3647|3646|3647|3646|3646|3646|735
1627458090000|2021-07-28 07:41:30|||||||||26
1627458100000|2021-07-28 07:41:40|3647.5|3646.5|3647|3646.5|3648|3646.5|3647|3646.5|246
1627458110000|2021-07-28 07:41:50|3647.5||3647.5||3648||3647||77
1627458120000|2021-07-28 07:42:00|3648|3647|3648|3646.5|3648|3647.5|3648|3646.5|7
1627458130000|2021-07-28 07:42:10|3647.5|3647|3647|3646|3647.5|3647|3647|3646|444
1627458140000|2021-07-28 07:42:20|3646.5|3645.5|3645.5|3645|3646.5|3645.5|3645.5|3645|752
1627458150000|2021-07-28 07:42:30|3646||3646||3646||3646||243
1627458160000|2021-07-28 07:42:40|3646.5|3645.5|3647.5|3646.5|3647.5|3646.5|3646.5|3645.5|401
1627458170000|2021-07-28 07:42:50|3647||3647||3647||3647||0
1627458180000|2021-07-28 07:43:00|3646.5|3646|3646.5|3645|3646.5|3646|3646|3645|248
1627458190000|2021-07-28 07:43:10||3645.5||3646||3646||3645.5|0
1627458200000|2021-07-28 07:43:20|3647|3646.5|3649|3648|3649|3648|3647|3646.5|832
1627458210000|2021-07-28 07:43:30|3648.5|3647.5|3648.5|3647.5|3648.5|3647.5|3648|3647.5|0
1627458220000|2021-07-28 07:43:40|3649||3649||3649||3649||0
1627458230000|2021-07-28 07:43:50|3648|3648|3648|3647|3648.5|3648|3647.5|3647|0
1627458240000|2021-07-28 07:44:00|3648.5|3647.5|3647|3646|3648.5|3648|3646.5|3646|977
1627458250000|2021-07-28 07:44:10|3646.5|3646.5|3647.5|3646|3647.5|3646.5|3646.5|3646|83
1627458260000|2021-07-28 07:44:20|3647|3645.5|3646.5|3645.5|3647|3645.5|3646|3645|696
1627458270000|2021-07-28 07:44:30|3647|3646|3647|3646.5|3647|3646.5|3647|3646|477
1627458280000|2021-07-28 07:44:40||3646||3646||3646||3646|129
1627458290000|2021-07-28 07:44:50|3647.5|3646.5|3647.5|3646.5|3647.5|3647|3647.5|3646|547
1627458300000|2021-07-28 07:45:00|3647|3647|3648.5|3647.5|3648.5|3647.5|3647|3647|834
1627458310000|2021-07-28 07:45:10|3649|3648.5|3650|3648.5|3650|3648.5|3649|3648.5|405
1627458320000|2021-07-28 07:45:20|3650.5|3649|3652.5|3651.5|3652.5|3652|3650.5|3649|2171
1627458330000|2021-07-28 07:45:30|3652|3650.5|3652.5|3651.5|3653|3651.5|3651|3649.5|5
1627458340000|2021-07-28 07:45:40|3653|3652|3653.5|3652.5|3654|3653|3653|3652|1212
1627458350000|2021-07-28 07:45:50|3654|3653|3653|3652.5|3654.5|3654|3652.5|3652|1597
1627458360000|2021-07-28 07:46:00|3652.5|3652|3653.5|3652.5|3653.5|3652.5|3652|3651|2543
1627458370000|2021-07-28 07:46:10|3653|3652|3653|3651.5|3653.5|3653|3653|3651|458
1627458380000|2021-07-28 07:46:20|3652.5|3651|3652|3651|3652.5|3651|3652|3650.5|274
1627458390000|2021-07-28 07:46:30|3653|3651.5|3651|3650.5|3653|3652|3651|3650.5|1334
1627458400000|2021-07-28 07:46:40|3651.5|3650|3653|3652|3653|3652.5|3651.5|3650|4561
1627458410000|2021-07-28 07:46:50|3652|3651.5|3652.5|3652|3652.5|3652|3651.5|3650.5|2103
1627458420000|2021-07-28 07:47:00|3653|3651.5|3653|3652|3653|3652|3652|3651|2162
1627458430000|2021-07-28 07:47:10|3652.5|3651.5|3653.5|3653|3653.5|3653|3652.5|3651|2250
1627458440000|2021-07-28 07:47:20|3653|3652.5|3653.5|3652|3653.5|3653|3652.5|3651|1324
1627458450000|2021-07-28 07:47:30|3653|3652.5|3652|3651|3653|3652.5|3652|3651|0
1627458460000|2021-07-28 07:47:40|3651.5|3651.5|3650.5|3649.5|3651.5|3651.5|3650.5|3649.5|492
1627458470000|2021-07-28 07:47:50|3650|3649|3650.5|3649.5|3650.5|3650|3649.5|3648.5|10828
1627458480000|2021-07-28 07:48:00|3651|3650|3650.5|3649.5|3651|3650|3650|3649|1747
1627458490000|2021-07-28 07:48:10|3651|3649|3649.5|3648.5|3651|3650|3649.5|3648.5|439
1627458500000|2021-07-28 07:48:20||3648||3648.5||3648.5||3648|0
1627458510000|2021-07-28 07:48:30|3649|3648|3649|3648|3649|3648|3648.5|3647.5|161
1627458520000|2021-07-28 07:48:40|3648.5|3647.5|3651|3650|3651|3650|3648|3647.5|2560
1627458530000|2021-07-28 07:48:50|3651.5|3650.5|3651.5|3650.5|3652|3651|3651.5|3650.5|712
1627458540000|2021-07-28 07:49:00|3652|3651|3652.5|3651|3652.5|3651|3652|3651|20
1627458550000|2021-07-28 07:49:10|3652|3651.5|3652|3651|3652.5|3651.5|3652|3651|1126
1627458560000|2021-07-28 07:49:20|3651.5|3650.5|3652|3650.5|3652|3650.5|3651.5|3650.5|333
1627458570000|2021-07-28 07:49:30|3651.5|3651|3652|3651|3652|3651.5|3651.5|3651|350
1627458580000|2021-07-28 07:49:40|3651.5||3652||3652||3651.5||0
1627458590000|2021-07-28 07:49:50|3652.5|3651.5|3652.5|3651|3653|3652|3652|3651|733
1627458600000|2021-07-28 07:50:00|3652|3650.5|3650.5|3649.5|3652|3650.5|3649.5|3649|756
1627458610000|2021-07-28 07:50:10|3650|3649|3649.5|3649|3650|3649.5|3649.5|3649|707
1627458620000|2021-07-28 07:50:20|3649|3648.5|3651|3650|3651.5|3650|3648.5|3648|4459
1627458630000|2021-07-28 07:50:30|3650.5|3650.5|3650|3649|3650.5|3650.5|3650|3649|778
1627458640000|2021-07-28 07:50:40|3650.5|3649.5|3651.5|3650.5|3651.5|3650.5|3650.5|3649.5|429
1627458650000|2021-07-28 07:50:50|3651|3651|3652.5|3651.5|3653.5|3652|3651|3651|1411
1627458660000|2021-07-28 07:51:00|3652|3651|3650.5|3649|3652|3651.5|3650.5|3649|4701
1627458670000|2021-07-28 07:51:10|3650|3649.5|3649.5|3648.5|3650|3649.5|3648.5|3647.5|869
1627458680000|2021-07-28 07:51:20||3649||3648.5||3649||3648|274
1627458690000|2021-07-28 07:51:30|3649|3649|3649.5|3648|3649.5|3649|3649|3648|1017
1627458700000|2021-07-28 07:51:40|3649|3648.5|3649.5|3648.5|3649.5|3648.5|3649|3647.5|712
1627458710000|2021-07-28 07:51:50|3649|3649|3649|3648|3649.5|3649|3649|3648|570
1627458720000|2021-07-28 07:52:00|3649.5|3649|3652.5|3651|3652.5|3651|3649.5|3649|2611
1627458730000|2021-07-28 07:52:10|3652|3651.5|3652.5|3652|3652.5|3652|3652|3651|163
1627458740000|2021-07-28 07:52:20|3652|3651.5|3651|3650.5|3652.5|3651.5|3651|3650|931
1627458750000|2021-07-28 07:52:30|3651.5|3651|3651|3650.5|3652|3651|3651|3650.5|573
1627458760000|2021-07-28 07:52:40|3651.5|3651|3651.5|3650.5|3651.5|3651|3651.5|3650.5|196
1627458770000|2021-07-28 07:52:50|||||||||4
1627458780000|2021-07-28 07:53:00|3652|3651|3652|3650.5|3652|3651.5|3651.5|3650.5|995
1627458790000|2021-07-28 07:53:10|3652.5|3651|3652.5|3652|3653.5|3652.5|3652.5|3651|1044
1627458800000|2021-07-28 07:53:20|3653|3651.5|3653.5|3652.5|3653.5|3652.5|3653|3651.5|81
1627458810000|2021-07-28 07:53:30|3653|3652|3651.5|3650.5|3653|3652|3651|3650.5|843
1627458820000|2021-07-28 07:53:40|3651|3650|3650.5|3649.5|3651|3650.5|3650|3649|3161
1627458840000|2021-07-28 07:54:00|3650|3649|3651.5|3650.5|3651.5|3650.5|3650|3649|2901
1627458850000|2021-07-28 07:54:10|||||||||83
1627458860000|2021-07-28 07:54:20|3652|3651|3653.5|3652.5|3653.5|3652.5|3651.5|3651|1042
1627458870000|2021-07-28 07:54:30|3654|3653|3655|3654|3655.5|3654|3654|3653|0
1627458880000|2021-07-28 07:54:40|3655.5|3654.5|3655.5|3654.5|3655.5|3654.5|3655.5|3654.5|60
1627458890000|2021-07-28 07:54:50|3656|3655|3654.5|3653.5|3656|3655|3654.5|3653.5|432
1627458900000|2021-07-28 07:55:00|3654|3653|3654|3652.5|3654|3653|3654|3652.5|171
1627458920000|2021-07-28 07:55:20|3653.5|3652|3653|3652.5|3653.5|3652.5|3652.5|3652|1028
1627458930000|2021-07-28 07:55:30|3652.5|3652|3654|3653|3654|3653|3652.5|3651.5|3560
1627458940000|2021-07-28 07:55:40||3652.5||3652.5||3653||3652|8
1627458950000|2021-07-28 07:55:50|3653.5|3652|3653.5|3652.5|3653.5|3652.5|3653|3652|0
1627458960000|2021-07-28 07:56:00|3653|3652|3653|3651.5|3653.5|3652.5|3652.5|3651.5|266
1627458980000|2021-07-28 07:56:20|3652.5||3652.5||3652.5||3652.5||0
1627459000000|2021-07-28 07:56:40|3652|3651|3651.5|3650.5|3652|3651|3651.5|3650.5|1129
1627459010000|2021-07-28 07:56:50|3652|3651|3652.5|3651.5|3652.5|3652|3652|3651|322
1627459020000|2021-07-28 07:57:00|3653|3652|3654|3652.5|3654|3652.5|3652.5|3652|730
1627459030000|2021-07-28 07:57:10||3653||3653||3653||3653|0
1627459040000|2021-07-28 07:57:20|3654.5|3653.5|3654.5|3653.5|3655|3653.5|3654.5|3653.5|83
1627459050000|2021-07-28 07:57:30|3655|3654|3656.5|3655.5|3656.5|3655.5|3655|3654|200
1627459060000|2021-07-28 07:57:40|3657|3655|3657|3656|3657.5|3656|3656.5|3655|813
1627459070000|2021-07-28 07:57:50|3657.5|3656.5|3657|3655.5|3657.5|3657|3656.5|3655.5|1048
1627459080000|2021-07-28 07:58:00|3657.5|3656|3657|3655.5|3658|3657.5|3657|3655.5|845
1627459090000|2021-07-28 07:58:10||3656||3656.5||3656.5||3656|99
1627459100000|2021-07-28 07:58:20|3657.5|3656|3656.5|3655.5|3658|3656|3656.5|3655.5|311
1627459110000|2021-07-28 07:58:30|3656|3655|3656|3654.5|3656|3655|3656|3654.5|0
1627459120000|2021-07-28 07:58:40|3656.5|3655.5|3657.5|3656.5|3657.5|3656.5|3656.5|3655.5|367
1627459130000|2021-07-28 07:58:50|3658||3658||3658||3657.5||0
1627459140000|2021-07-28 07:59:00|3657.5|3657|3656.5|3656|3658|3657|3656.5|3656|185
1627459150000|2021-07-28 07:59:10|3657|3656.5|3657.5|3656.5|3657.5|3657|3657|3656.5|319
1627459160000|2021-07-28 07:59:20|3657|3656|3657.5|3656|3657.5|3656|3656.5|3655.5|336
1627459170000|2021-07-28 07:59:30|||||||||2586
1627459180000|2021-07-28 07:59:40|3657|3655.5|3656.5|3655|3657|3655.5|3656|3655|0
1627459190000|2021-07-28 07:59:50|3657|3655.5|3657.5|3656|3657.5|3656.5|3656|3655.5|1069
1627459200000|2021-07-28 08:00:00|3657|3655.5|3656|3655|3657|3656|3655|3654.5|616
1627459210000|2021-07-28 08:00:10|3655.5|3654.5|3656|3655|3656|3655|3654.5|3654|596
1627459220000|2021-07-28 08:00:20|3655.5|3654.5|3656|3655|3656|3655|3655.5|3654.5|814
1627459240000|2021-07-28 08:00:40|3656.5|3655.5|3656.5|3655.5|3657|3656|3656.5|3655.5|349
1627459250000|2021-07-28 08:00:50|3655.5|3655|3655.5|3654.5|3655.5|3655|3654.5|3653.5|917
1627459260000|2021-07-28 08:01:00|3655|3654|3654.5|3653.5|3655|3654|3654|3653|665
1627459270000|2021-07-28 08:01:10|3654|3653|3654.5|3653.5|3654.5|3654|3653.5|3653|1053
1627459280000|2021-07-28 08:01:20|3654|3653|3653.5|3653|3654|3654|3653.5|3652.5|2021
1627459290000|2021-07-28 08:01:30|3654|3653.5|3654.5|3653|3654.5|3653.5|3654|3653|152
1627459300000|2021-07-28 08:01:40|3654||3654||3654||3654||0
1627459310000|2021-07-28 08:01:50|3653.5|3652.5|3653|3652|3653.5|3652.5|3652.5|3651|741
1627459330000|2021-07-28 08:02:10|3652|3651.5|3652|3651|3652|3651.5|3651.5|3650.5|900
1627459340000|2021-07-28 08:02:20|3652.5|3651.5|3652|3651|3653|3652|3652|3651|410
1627459350000|2021-07-28 08:02:30|3652.5|3651.5|3652.5|3652|3653|3652.5|3652.5|3651|422
1627459360000|2021-07-28 08:02:40|3652|3651.5|3652.5|3651.5|3652.5|3652|3652|3651|290
1627459370000|2021-07-28 08:02:50||3651||3651||3651||3651|25
1627459380000|2021-07-28 08:03:00|3653|3651.5|3654|3653|3654|3653|3652.5|3651.5|783
1627459390000|2021-07-28 08:03:10|3653|3652.5|3655|3654.5|3655|3654.5|3653|3652|431
1627459400000|2021-07-28 08:03:20|3655.5||3655.5||3655.5||3655.5||0
1627459420000|2021-07-28 08:03:40|3656|3655|3656|3654.5|3656|3655|3656|3654.5|0
1627459430000|2021-07-28 08:03:50|3655.5|3655|3656.5|3655|3656.5|3655.5|3655|3655|102
1627459440000|2021-07-28 08:04:00|3657|3655.5|3657|3656|3658|3657|3657|3655.5|618
1627459450000|2021-07-28 08:04:10|3657.5|3656.5|3659|3657.5|3659|3657.5|3657|3656|935
1627459460000|2021-07-28 08:04:20|3658.5|3658|3659|3658|3659.5|3658.5|3658.5|3658|550
1627459470000|2021-07-28 08:04:30|3658.5|3657.5|3659|3657.5|3659|3657.5|3658.5|3657.5|0
1627459480000|2021-07-28 08:04:40|3660|3658|3659.5|3658.5|3660|3659.5|3659.5|3658|1005
1627459490000|2021-07-28 08:04:50|3659|3658|3659|3658.5|3659|3658.5|3659|3658|1036
1627459500000|2021-07-28 08:05:00|3658.5|3658|3658.5|3657.5|3658.5|3658.5|3657.5|3657|1113
1627459520000|2021-07-28 08:05:20|3658|3657|3658.5|3657.5|3658.5|3658|3658|3657|400
1627459530000|2021-07-28 08:05:30||3657||3657.5||3658||3657|0
1627459540000|2021-07-28 08:05:40|3659|3658|3659.5|3658.5|3659.5|3659|3659|3658|823
1627459550000|2021-07-28 08:05:50|3659|3658|3659.5|3658.5|3659.5|3658.5|3658.5|3657.5|469
1627459560000|2021-07-28 08:06:00|3659||3659||3659||3659||42
1627459570000|2021-07-28 08:06:10|3659.5|3658|3659|3658|3659.5|3658|3659|3658|1070
1627459580000|2021-07-28 08:06:20|3658.5|3657.5|3658|3657|3658.5|3657.5|3658|3657|7
1627459590000|2021-07-28 08:06:30|3658.5|3657.5|3659|3658.5|3659|3658.5|3658.5|3657.5|220
1627459600000|2021-07-28 08:06:40|3659.5|3658|3659|3658|3659.5|3658.5|3658.5|3658|1608
1627459610000|2021-07-28 08:06:50|3659.5|3658.5|3659.5|3658.5|3660|3659|3659.5|3658|850
1627459620000|2021-07-28 08:07:00|3659|3658|3659.5|3658.5|3659.5|3658.5|3659|3658|317
1627459650000|2021-07-28 08:07:30||3659||3659||3659||3659|0
1627459660000|2021-07-28 08:07:40||3658.5||3658.5||3658.5||3658.5|77
1627459670000|2021-07-28 08:07:50|||||||||78
1627459680000|2021-07-28 08:08:00|3659|3658|3657|3656|3659|3658|3656.5|3655.5|2714
1627459690000|2021-07-28 08:08:10|3656.5|3656.5|3657|3656.5|3657|3656.5|3656.5|3656.5|543
1627459700000|2021-07-28 08:08:20||3656||3656||3656||3656|0
1627459710000|2021-07-28 08:08:30|3657.5|3656.5|3658|3656.5|3658|3657|3657.5|3656.5|1438
1627459720000|2021-07-28 08:08:40|3658.5|3657|3658.5|3657.5|3658.5|3657.5|3658.5|3657|848
1627459730000|2021-07-28 08:08:50|3659|3658|3659|3658|3659|3658|3659|3658|252
1627459760000|2021-07-28 08:09:20||3658.5||3657.5||3658.5||3657.5|359
1627459770000|2021-07-28 08:09:30|3658.5|3657|3658|3657|3658.5|3657|3658|3657|0
1627459780000|2021-07-28 08:09:40|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|487
1627459790000|2021-07-28 08:09:50|3657|3656|3658|3657|3658|3657|3657|3656|2045
1627459800000|2021-07-28 08:10:00|3657.5|3656.5|3658.5|3657.5|3658.5|3658|3657.5|3656.5|1592
1627459830000|2021-07-28 08:10:30|3658|3657|3657|3656.5|3658|3657|3657|3656.5|0
1627459840000|2021-07-28 08:10:40|3656.5|3656|3656.5|3655.5|3656.5|3656|3656|3655.5|223
1627459850000|2021-07-28 08:10:50|3657|3656|3657|3656|3657|3656.5|3657|3656|32
1627459870000|2021-07-28 08:11:10|3657.5|3656.5|3657.5|3656.5|3657.5|3657|3657|3656|650
1627459880000|2021-07-28 08:11:20|3657|3657|3657|3656|3657|3657|3657|3656|290
1627459890000|2021-07-28 08:11:30|3657.5||3657||3657.5||3657||0
1627459900000|2021-07-28 08:11:40|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|147
1627459910000|2021-07-28 08:11:50|3657|3656|3657|3656|3657|3656|3656.5|3656|240
1627459920000|2021-07-28 08:12:00|3656.5|3656.5|3657|3656.5|3657|3656.5|3656.5|3656.5|83
1627459930000|2021-07-28 08:12:10|3657.5|3655.5|3656.5|3656|3657.5|3656|3655.5|3655|3828
1627459940000|2021-07-28 08:12:20|3656|3655.5|3655.5|3655|3656|3655.5|3655.5|3655|15
1627459950000|2021-07-28 08:12:30|3656|3655.5|3656|3655|3656|3655.5|3656|3655|827
1627459960000|2021-07-28 08:12:40|||||||||16
1627459980000|2021-07-28 08:13:00|||||||||31
1627459990000|2021-07-28 08:13:10|3655.5|3654.5|3655.5|3654.5|3655.5|3654.5|3655|3654.5|786
1627460000000|2021-07-28 08:13:20|3656|3655|3655.5|3654.5|3657|3655.5|3655.5|3654.5|688
1627460010000|2021-07-28 08:13:30|3655|3654|3655|3654|3655|3654|3654.5|3654|791
1627460020000|2021-07-28 08:13:40|||||||||8
1627460030000|2021-07-28 08:13:50|||||||||29
1627460040000|2021-07-28 08:14:00|3654.5|3653.5|3654|3653|3654.5|3653.5|3653.5|3652|851
1627460060000|2021-07-28 08:14:20|||||||||175
1627460070000|2021-07-28 08:14:30|3653|3652.5|3653|3652.5|3653|3652.5|3653|3652.5|316
1627460080000|2021-07-28 08:14:40|3652.5|3652|3652|3651.5|3652.5|3652|3652|3651.5|836
1627460090000|2021-07-28 08:14:50||3651||3651||3651||3651|107
1627460100000|2021-07-28 08:15:00|3652.5|3651.5|3651.5|3650|3653.5|3652.5|3651.5|3650|2828
1627460110000|2021-07-28 08:15:10|3652|3650.5|3651.5|3650.5|3652|3651.5|3651.5|3650.5|0
1627460120000|2021-07-28 08:15:20|3652|3651|3652|3651|3652|3651|3652|3651|327
1627460130000|2021-07-28 08:15:30|3651.5|3650.5|3651.5|3650.5|3651.5|3651|3651.5|3650.5|1546
1627460150000|2021-07-28 08:15:50|3650.5|3650|3651|3650|3651|3650|3650|3649.5|1280
1627460160000|2021-07-28 08:16:00|3650.5|3649.5|3650.5|3649.5|3650.5|3650|3650|3649.5|149
1627460170000|2021-07-28 08:16:10|3650|3649|3650|3649|3650|3649|3650|3649|223
1627460180000|2021-07-28 08:16:20||3649.5||3649.5||3649.5||3649.5|145
1627460190000|2021-07-28 08:16:30|3650.5|3650|3650.5|3650|3650.5|3650|3650.5|3650|465
1627460200000|2021-07-28 08:16:40|3651|3650.5|3651|3650.5|3651|3650.5|3651|3650.5|406
1627460210000|2021-07-28 08:16:50|3651.5|3651|3652.5|3651.5|3652.5|3651.5|3651.5|3651|920
1627460220000|2021-07-28 08:17:00|3651.5|3651|3652|3651|3652.5|3651|3651.5|3650.5|580
1627460230000|2021-07-28 08:17:10|3652.5|3651.5|3653|3652|3653|3652|3652.5|3651.5|149
1627460240000|2021-07-28 08:17:20|3653.5|3652.5|3653.5|3653|3653.5|3653|3653.5|3652.5|0
1627460250000|2021-07-28 08:17:30|3654|3652.5|3654.5|3653|3654.5|3653.5|3654|3652.5|769
1627460260000|2021-07-28 08:17:40|3654|3653.5|3655.5|3655|3655.5|3655|3654|3653.5|666
1627460270000|2021-07-28 08:17:50|3655|3654.5|3655|3654|3655|3654.5|3655|3654|542
1627460280000|2021-07-28 08:18:00|3654.5|3653.5|3653|3652.5|3654.5|3653.5|3653|3652.5|1661
1627460300000|2021-07-28 08:18:20|3653.5|3652|3653.5|3653|3653.5|3653|3653.5|3652|475
1627460310000|2021-07-28 08:18:30|3654|3652.5|3653|3652|3654|3652.5|3653|3652|459
1627460320000|2021-07-28 08:18:40|3654|3652.5|3653.5|3653|3654|3653|3653.5|3652|1451
1627460330000|2021-07-28 08:18:50|3653|3652.5|3653|3652|3653|3652.5|3653|3652|179
1627460340000|2021-07-28 08:19:00|3652|3651.5|3652|3651|3652.5|3651.5|3652|3651|330
1627460350000|2021-07-28 08:19:10|3652.5|3651.5|3653|3652.5|3653|3652.5|3652.5|3651.5|952
1627460360000|2021-07-28 08:19:20|||||||||3
1627460370000|2021-07-28 08:19:30|3652.5|3652|3652.5|3652|3652.5|3652|3652.5|3651.5|189
1627460380000|2021-07-28 08:19:40||3651.5||3651.5||3651.5||3651.5|10
1627460390000|2021-07-28 08:19:50|3652|3651|3652|3651|3652|3651|3652|3651|100
1627460400000|2021-07-28 08:20:00|3651.5|3650.5|3651.5|3650.5|3651.5|3650.5|3651|3650.5|472
1627460410000|2021-07-28 08:20:10|3651|3651|3652.5|3652|3652.5|3652|3651|3650.5|2142
1627460420000|2021-07-28 08:20:20|3653|3652.5|3653.5|3652.5|3653.5|3653|3652.5|3652|634
1627460430000|2021-07-28 08:20:30|3654|3653|3655|3653.5|3655|3653.5|3654|3653|121
1627460440000|2021-07-28 08:20:40|||||||||13
1627460450000|2021-07-28 08:20:50|3654.5|3654|3656|3655|3656.5|3655.5|3654.5|3654|1130
1627460460000|2021-07-28 08:21:00|3655.5|3655.5|3656|3655|3656|3655.5|3655.5|3655|531
1627460490000|2021-07-28 08:21:30|3655.5|3654.5|3654.5|3653.5|3655.5|3654.5|3654|3653.5|1175
1627460500000|2021-07-28 08:21:40|3655|3654|3655.5|3655|3655.5|3655|3654.5|3654|801
1627460510000|2021-07-28 08:21:50|3656|3655.5|3655.5|3654.5|3656.5|3655.5|3655.5|3654.5|285
1627460520000|2021-07-28 08:22:00|3656|3655|3656.5|3655.5|3657.5|3657|3656|3655|1190
1627460530000|2021-07-28 08:22:10|3657|3656|3658.5|3657.5|3659|3657.5|3657|3656|2611
1627460540000|2021-07-28 08:22:20|3658|3657|3658.5|3657.5|3658.5|3657.5|3658|3657|742
1627460550000|2021-07-28 08:22:30|3659|3658|3660.5|3660|3661.5|3660|3658.5|3658|5257
1627460560000|2021-07-28 08:22:40|3661||3661||3661.5||3661||1492
1627460570000|2021-07-28 08:22:50|3660.5|3659.5|3660|3659|3661|3659.5|3660|3659|2016
1627460580000|2021-07-28 08:23:00|3659.5|3658.5|3660.5|3660|3660.5|3660|3659.5|3658.5|1472
1627460590000|2021-07-28 08:23:10|3661|3660.5|3661.5|3660.5|3661.5|3660.5|3660.5|3660.5|1427
1627460600000|2021-07-28 08:23:20|3662|3661|3661|3660|3662|3661|3660.5|3659.5|5189
1627460610000|2021-07-28 08:23:30|3660|3659.5|3659|3658|3660.5|3659.5|3659|3658|2013
1627460620000|2021-07-28 08:23:40|3658|3657.5|3657|3656|3658.5|3657.5|3656|3655.5|2392
1627460630000|2021-07-28 08:23:50|3656.5||3656.5||3656.5||3656.5||594
1627460640000|2021-07-28 08:24:00|3657|3656.5|3657|3656|3657|3656.5|3657|3656|478
1627460650000|2021-07-28 08:24:10|3656.5|3655.5|3655.5|3654.5|3656.5|3655.5|3655.5|3654.5|762
1627460660000|2021-07-28 08:24:20|3656|3655|3655.5|3654.5|3656|3655.5|3655.5|3654.5|610
1627460670000|2021-07-28 08:24:30||3654||3654||3654||3654|139
1627460690000|2021-07-28 08:24:50|3655|3653.5|3654.5|3653.5|3655|3654|3654|3653|795
1627460700000|2021-07-28 08:25:00||3653||3653||3653.5||3653|0
1627460710000|2021-07-28 08:25:10|3654|3652.5|3654.5|3654|3654.5|3654|3653.5|3652.5|2068
1627460720000|2021-07-28 08:25:20|3655|3654.5|3656|3655|3656|3655|3655|3654.5|950
1627460740000|2021-07-28 08:25:40|3655.5|3654.5|3655.5|3654.5|3656|3654.5|3655|3654.5|343
1627460760000|2021-07-28 08:26:00|3655|3654|3655|3654.5|3655|3654.5|3654.5|3654|674
1627460770000|2021-07-28 08:26:10|3655.5|3655|3656|3655|3656|3655.5|3655.5|3655|1043
1627460790000|2021-07-28 08:26:30|||||||||12
1627460820000|2021-07-28 08:27:00|3656.5|3656|3656.5|3655.5|3656.5|3656|3656.5|3655.5|667
1627460830000|2021-07-28 08:27:10|3656|3655|3655.5|3655|3656|3655|3655.5|3655|0
1627460840000|2021-07-28 08:27:20|3656|3655.5|3657|3656|3657|3656|3656|3655|683
1627460850000|2021-07-28 08:27:30|3657.5|3656.5|3658|3657|3658|3657|3657|3656.5|721
1627460860000|2021-07-28 08:27:40|3657.5|3656.5|3657|3656|3657.5|3656.5|3657|3655.5|657
1627460870000|2021-07-28 08:27:50|||||||||1
1627460880000|2021-07-28 08:28:00|3657.5|3656.5|3657|3656.5|3657.5|3656.5|3657|3656|955
1627460890000|2021-07-28 08:28:10||3656||3656||3656.5||3656|1473
1627460900000|2021-07-28 08:28:20|||||||||151
1627460910000|2021-07-28 08:28:30|3657.5|3656.5|3657.5|3656.5|3657.5|3657|3657.5|3656.5|800
1627460920000|2021-07-28 08:28:40|3657|3657|3657|3656.5|3657|3657|3657|3656.5|15
1627460930000|2021-07-28 08:28:50|3657.5|3657|3657.5|3656.5|3657.5|3657|3657.5|3656.5|76
1627460940000|2021-07-28 08:29:00|3658|3657|3658.5|3657|3658.5|3658|3658|3657|887
1627460950000|2021-07-28 08:29:10||3657.5||3657.5||3657.5||3657.5|0
1627460960000|2021-07-28 08:29:20|3658|3657|3658|3657|3658|3657|3657.5|3657|294
1627460980000|2021-07-28 08:29:40|||||||||265
1627460990000|2021-07-28 08:29:50|3658.5|3657.5|3658.5|3657.5|3658.5|3657.5|3658.5|3657.5|514
1627461000000|2021-07-28 08:30:00|3659|3658|3659|3658|3659|3658.5|3659|3657.5|493
1627461010000|2021-07-28 08:30:10|3658.5|3657.5|3659|3658|3659|3658.5|3658.5|3657.5|36
1627461020000|2021-07-28 08:30:20|3658.5|3657.5|3659|3658|3659|3658|3658.5|3657.5|143
1627461040000|2021-07-28 08:30:40|3659.5|3658.5|3660|3659|3660|3659|3659.5|3658.5|1349
1627461050000|2021-07-28 08:30:50|||||||||10
1627461070000|2021-07-28 08:31:10|3659.5|3658.5|3660|3659|3660|3659|3659.5|3658.5|1160
1627461080000|2021-07-28 08:31:20|||||||||36
1627461090000|2021-07-28 08:31:30|||||||||505
1627461100000|2021-07-28 08:31:40|3660.5|3659.5|3661|3660.5|3661.5|3660.5|3660.5|3659.5|2158
1627461110000|2021-07-28 08:31:50|3661.5|3661|3662|3661|3662|3661.5|3661.5|3661|564
1627461120000|2021-07-28 08:32:00|3662.5||3662||3662.5||3662||100
1627461170000|2021-07-28 08:32:50|3662.5|3661.5|3662.5|3661.5|3662.5|3661.5|3662|3661.5|750
1627461180000|2021-07-28 08:33:00|3662|3661|3661|3660|3662|3661|3660.5|3660|2935
1627461200000|2021-07-28 08:33:20|3661.5|3660.5|3661.5|3660.5|3661.5|3661|3661.5|3660.5|236
1627461220000|2021-07-28 08:33:40||3660||3660||3660||3660|0
1627461230000|2021-07-28 08:33:50||3660.5||3660.5||3660.5||3660.5|280
1627461240000|2021-07-28 08:34:00|||||||||3
1627461250000|2021-07-28 08:34:10|3661|3660|3660|3659|3661|3660|3658.5|3658|16111
1627461260000|2021-07-28 08:34:20|3659.5|3658.5|3658|3657.5|3659.5|3658.5|3658|3657|1466
1627461280000|2021-07-28 08:34:40|3658.5|3658|3658.5|3657.5|3658.5|3658|3658.5|3657.5|680
1627461290000|2021-07-28 08:34:50||3658||3658||3658||3658|200
1627461300000|2021-07-28 08:35:00|3659|3658.5|3659|3658.5|3659.5|3659|3659|3658.5|1702
1627461310000|2021-07-28 08:35:10|3658.5|3658|3659|3658|3659|3658|3658.5|3658|793
1627461320000|2021-07-28 08:35:20|3659.5|3658.5|3660|3659|3660.5|3659.5|3659.5|3658.5|1379
1627461330000|2021-07-28 08:35:30||3658.5||3658.5||3659||3658.5|0
1627461340000|2021-07-28 08:35:40|3659.5|3659|3659.5|3658.5|3659.5|3659|3659.5|3658.5|175
1627461350000|2021-07-28 08:35:50|||||||||25
1627461360000|2021-07-28 08:36:00|3659|3658|3658.5|3657.5|3659|3658.5|3658.5|3657.5|784
1627461380000|2021-07-28 08:36:20|3659|3658|3658.5|3657.5|3659|3658.5|3658.5|3657.5|268
1627461390000|2021-07-28 08:36:30|3658|3657|3658|3657|3658|3657|3658|3657|1055
1627461400000|2021-07-28 08:36:40|3658.5|3657.5|3659|3658|3659|3658|3658.5|3657.5|399
1627461410000|2021-07-28 08:36:50|3659.5|3658.5|3659.5|3658.5|3659.5|3658.5|3659.5|3658.5|1483
1627461420000|2021-07-28 08:37:00|3660|3659|3660|3659|3660|3659.5|3660|3659|326
1627461430000|2021-07-28 08:37:10|||||||||138
1627461440000|2021-07-28 08:37:20|3660.5|3659.5|3661.5|3660.5|3661.5|3660.5|3660.5|3659.5|1641
1627461450000|2021-07-28 08:37:30|3661|3661|3661.5|3660.5|3661.5|3661|3661|3660.5|508
1627461460000|2021-07-28 08:37:40|||||||||700
1627461470000|2021-07-28 08:37:50|||||||||13
1627461480000|2021-07-28 08:38:00|3661|3660|3660.5|3660|3661|3660|3660.5|3660|952
1627461490000|2021-07-28 08:38:10|3660|3659.5|3660|3659|3660|3659.5|3660|3659|463
1627461500000|2021-07-28 08:38:20|3659.5|3659.5|3659.5|3659|3660|3659.5|3659.5|3659|737
1627461510000|2021-07-28 08:38:30|3660|3659.5|3661.5|3661|3661.5|3661|3660|3659.5|1468
1627461520000|2021-07-28 08:38:40|3661|3660.5|3661|3659.5|3661|3660.5|3660.5|3659.5|11
1627461530000|2021-07-28 08:38:50||3660||3660.5||3660.5||3660|13
1627461550000|2021-07-28 08:39:10|||||||||10
1627461560000|2021-07-28 08:39:20|3660.5|3660|3661|3660|3661|3660|3660.5|3660|102
1627461580000|2021-07-28 08:39:40||3660.5||3660.5||3660.5||3660.5|84
1627461590000|2021-07-28 08:39:50|3660.5|3660|3660.5|3660|3661|3660|3660.5|3660|505
1627461600000|2021-07-28 08:40:00|||||||||233
1627461610000|2021-07-28 08:40:10|3661|3660.5|3662.5|3661.5|3662.5|3661.5|3661|3660.5|1633
1627461620000|2021-07-28 08:40:20|3663.5|3662|3663|3662|3663.5|3663|3663|3661.5|14567
1627461630000|2021-07-28 08:40:30|3662.5|3662.5|3662.5|3662|3663|3662.5|3662.5|3662|1146
1627461640000|2021-07-28 08:40:40|3662|3661.5|3662|3661|3662|3661.5|3661.5|3661|592
1627461650000|2021-07-28 08:40:50|3662.5|3661.5|3661|3660|3662.5|3661.5|3661|3660|604
1627461660000|2021-07-28 08:41:00|3660.5||3660.5||3660.5||3660.5||0
1627461670000|2021-07-28 08:41:10||3659.5||3659.5||3659.5||3659.5|70
1627461680000|2021-07-28 08:41:20|3660|3659|3659|3658|3660|3659|3659|3658|588
1627461690000|2021-07-28 08:41:30|||||||||598
1627461700000|2021-07-28 08:41:40|3658.5||3658.5||3658.5||3658.5||0
1627461710000|2021-07-28 08:41:50|3658|3657.5|3657.5|3657|3658|3657.5|3657.5|3657|692
1627461720000|2021-07-28 08:42:00||3656.5||3656.5||3656.5||3656.5|627
1627461740000|2021-07-28 08:42:20|3657|3656|3656.5|3656|3657|3656|3656.5|3655.5|323
1627461750000|2021-07-28 08:42:30|3656|3655.5|3655.5|3655|3656.5|3655.5|3655.5|3655|179
1627461760000|2021-07-28 08:42:40|3656|3655.5|3656|3655.5|3656|3655.5|3656|3655|837
1627461770000|2021-07-28 08:42:50|3656.5|3656|3657|3656|3657|3656.5|3656.5|3656|1125
1627461780000|2021-07-28 08:43:00|3656.5|3655.5|3656.5|3656|3657|3656|3656.5|3655.5|54
1627461790000|2021-07-28 08:43:10|3656|3655.5|3656|3655|3656|3655.5|3655.5|3655|134
1627461800000|2021-07-28 08:43:20|3655.5|3654.5|3655.5|3654.5|3655.5|3654.5|3655.5|3654.5|410
1627461820000|2021-07-28 08:43:40|3656|3655|3657.5|3656.5|3658|3657|3656|3655|2432
1627461830000|2021-07-28 08:43:50|3658|3657|3657.5|3657|3658|3657|3657|3656.5|325
1627461840000|2021-07-28 08:44:00|3658|3656.5|3658|3657|3658|3657.5|3658|3656.5|833
1627461850000|2021-07-28 08:44:10|3657.5|3656.5|3656.5|3655.5|3658|3657|3656.5|3655.5|2387
1627461860000|2021-07-28 08:44:20|||||||||176
1627461870000|2021-07-28 08:44:30|3657|3656|3656|3655.5|3657|3656.5|3656|3655.5|1244
1627461880000|2021-07-28 08:44:40|3655.5|3655|3655.5|3655|3656|3655|3655.5|3654.5|1180
1627461890000|2021-07-28 08:44:50||3654.5||3654.5||3654.5||3654.5|773
1627461900000|2021-07-28 08:45:00|3656|3655|3656.5|3656|3656.5|3656|3656|3655|1009
1627461910000|2021-07-28 08:45:10||3655.5||3655||3655.5||3655|12
1627461920000|2021-07-28 08:45:20|3656|3655.5|3654|3653.5|3656|3655.5|3654|3653|1393
1627461930000|2021-07-28 08:45:30|3653.5|3653|3653|3652.5|3653.5|3653|3653|3652.5|323
1627461940000|2021-07-28 08:45:40||3652||3652||3652||3652|0
1627461950000|2021-07-28 08:45:50|3653.5|3652.5|3653.5|3653|3653.5|3653|3653.5|3652.5|719
1627461960000|2021-07-28 08:46:00|3654|3652.5|3654|3653|3654|3653.5|3653.5|3652.5|843
1627461970000|2021-07-28 08:46:10|3654.5|3653.5|3654.5|3654|3654.5|3654|3654.5|3653.5|1107
1627461980000|2021-07-28 08:46:20|3654|3653|3654|3653|3654|3653.5|3653.5|3652.5|669
1627462000000|2021-07-28 08:46:40|3654.5|3653.5|3655|3654|3655|3654.5|3654.5|3653.5|966
1627462010000|2021-07-28 08:46:50|3654.5|3653.5|3654.5|3653.5|3654.5|3653.5|3654.5|3653.5|6
1627462020000|2021-07-28 08:47:00|3654||3654||3654||3654||0
1627462030000|2021-07-28 08:47:10|3653.5|3653|3653.5|3652.5|3653.5|3653|3653|3652.5|977
1627462040000|2021-07-28 08:47:20|3654|3653|3654|3653|3654|3653.5|3654|3653|39
1627462050000|2021-07-28 08:47:30|3653.5|3652.5|3653|3652.5|3653.5|3652.5|3653|3652.5|0
1627462060000|2021-07-28 08:47:40|3652.5|3652|3653.5|3652.5|3653.5|3653|3652.5|3651.5|940
1627462070000|2021-07-28 08:47:50|3653|3652|3651.5|3650.5|3653|3652|3650.5|3650|2321
1627462080000|2021-07-28 08:48:00|3652|3651|3652|3651|3652|3651.5|3652|3650.5|454
1627462090000|2021-07-28 08:48:10|3652.5|3651.5|3652.5|3651.5|3652.5|3652|3652.5|3651.5|1443
1627462100000|2021-07-28 08:48:20|3653|3652|3652.5|3651.5|3653|3652.5|3652.5|3651.5|991
1627462110000|2021-07-28 08:48:30||3651||3651.5||3651.5||3650.5|10
1627462120000|2021-07-28 08:48:40|3652|3651|3652|3651|3652|3651|3651.5|3651|7
1627462130000|2021-07-28 08:48:50|3651.5|3650.5|3652.5|3651.5|3652.5|3652|3651|3650|1086
1627462140000|2021-07-28 08:49:00|3653|3652|3653|3651.5|3653|3652|3653|3651.5|143
1627462150000|2021-07-28 08:49:10|3652.5|3651|3652|3651|3652.5|3651|3652|3651|0
1627462160000|2021-07-28 08:49:20|3652.5|3651.5|3652.5|3651.5|3653|3652|3652.5|3651.5|169
1627462170000|2021-07-28 08:49:30||3651||3651||3651||3651|0
1627462180000|2021-07-28 08:49:40|3652|3651.5|3652.5|3651.5|3652.5|3652|3651.5|3651|1012
1627462190000|2021-07-28 08:49:50|3652|3651|3652|3650.5|3652|3651|3652|3650.5|0
1627462200000|2021-07-28 08:50:00|3651.5|3650|3651|3650|3651.5|3650|3651|3650|36
1627462220000|2021-07-28 08:50:20|3651.5|3650.5|3651.5|3650.5|3651.5|3650.5|3651.5|3650.5|607
1627462230000|2021-07-28 08:50:30|||||||||124
1627462250000|2021-07-28 08:50:50|3652.5|3651|3652.5|3651.5|3652.5|3651.5|3652|3651|1892
1627462260000|2021-07-28 08:51:00|3653|3652|3655.5|3654|3655.5|3654|3652.5|3651.5|2330
1627462270000|2021-07-28 08:51:10|3655|3653.5|3654|3653|3655|3653.5|3654|3653|185
1627462280000|2021-07-28 08:51:20|3653.5|3652.5|3653.5|3652.5|3653.5|3652.5|3653|3652|600
1627462290000|2021-07-28 08:51:30|3654|3653|3654.5|3653.5|3654.5|3653.5|3654|3653|606
1627462320000|2021-07-28 08:52:00|3654|3653|3654.5|3653.5|3654.5|3653.5|3653.5|3652.5|975
1627462330000|2021-07-28 08:52:10||3653||3653.5||3653.5||3653|0
1627462340000|2021-07-28 08:52:20||3653||3653||3653||3653|0
1627462350000|2021-07-28 08:52:30||3653.5||3653.5||3653.5||3653.5|0
1627462360000|2021-07-28 08:52:40|||||||||50
1627462370000|2021-07-28 08:52:50|3654|3654|3653|3652.5|3654|3654|3653|3652.5|594
1627462380000|2021-07-28 08:53:00||3652||3652||3652||3652|468
1627462400000|2021-07-28 08:53:20|3652.5|3651.5|3652.5|3651|3652.5|3651.5|3652|3651|298
1627462410000|2021-07-28 08:53:30|3653|3651.5|3652|3651|3653|3652.5|3652|3651|843
1627462420000|2021-07-28 08:53:40|3652.5|3651.5|3652|3651|3652.5|3651.5|3652|3651|128
1627462430000|2021-07-28 08:53:50||3650.5||3651||3651||3650.5|0
1627462440000|2021-07-28 08:54:00|3652.5|3651.5|3652|3651|3652.5|3651.5|3651.5|3650.5|529
1627462460000|2021-07-28 08:54:20|3652.5|3651.5|3652.5|3651.5|3652.5|3652|3652.5|3651.5|462
1627462470000|2021-07-28 08:54:30|3653|3652|3653|3651.5|3653|3652.5|3653|3651.5|305
1627462480000|2021-07-28 08:54:40|3652.5|3652|3652.5|3651|3652.5|3652|3652|3651|328
1627462490000|2021-07-28 08:54:50|3652|3651.5|3652|3651|3652.5|3651.5|3652|3651|210
1627462500000|2021-07-28 08:55:00|3652.5|3651.5|3653|3652.5|3653|3652.5|3652.5|3651.5|546
1627462510000|2021-07-28 08:55:10|3653.5|3653|3653.5|3652.5|3654|3653|3653.5|3652.5|552
1627462520000|2021-07-28 08:55:20|3654|3653|3654|3653|3654|3653|3654|3652.5|2000
1627462530000|2021-07-28 08:55:30|||||||||16
1627462550000|2021-07-28 08:55:50|3653.5|3652.5|3653.5|3652.5|3653.5|3653|3653.5|3652.5|436
1627462560000|2021-07-28 08:56:00|3653|3653|3654|3653|3654|3653|3653|3653|151
1627462570000|2021-07-28 08:56:10||3653.5||3653.5||3653.5||3653.5|74
1627462580000|2021-07-28 08:56:20|3654.5|3654|3655.5|3654.5|3655.5|3654.5|3654.5|3654|569
1627462590000|2021-07-28 08:56:30|3656|3655|3656.5|3656|3656.5|3656|3656|3655|605
1627462600000|2021-07-28 08:56:40|3657||3657||3657||3657||10
1627462610000|2021-07-28 08:56:50|3656.5|3655.5|3656|3655|3656.5|3655.5|3655.5|3655|598
1627462620000|2021-07-28 08:57:00|3656.5|3655.5|3657|3656|3657|3656|3656.5|3655.5|634
1627462630000|2021-07-28 08:57:10|3657.5|3656.5|3657|3656.5|3657.5|3656.5|3657|3656.5|0
1627462640000|2021-07-28 08:57:20|3657.5||3657.5||3657.5||3657||111
1627462660000|2021-07-28 08:57:40|3658|3657|3658|3657|3658|3657.5|3658|3657|302
1627462670000|2021-07-28 08:57:50|3657.5|3656.5|3656.5|3656|3657.5|3656.5|3656.5|3656|728
1627462680000|2021-07-28 08:58:00|3657||3657||3657||3657||494
1627462700000|2021-07-28 08:58:20|3657.5|3656.5|3657.5|3657|3658|3657.5|3657.5|3656.5|595
1627462710000|2021-07-28 08:58:30|3658||3658||3658||3658||32
1627462720000|2021-07-28 08:58:40|3657.5|3656.5|3656.5|3656|3657.5|3656.5|3656.5|3656|1184
1627462730000|2021-07-28 08:58:50|3656|3655.5|3656|3655.5|3656|3655.5|3656|3655.5|319
1627462740000|2021-07-28 08:59:00|||||||||12
1627462750000|2021-07-28 08:59:10|3655.5|3655|3654.5|3654|3655.5|3655|3654.5|3654|1364
1627462760000|2021-07-28 08:59:20||3653.5||3653||3654||3653|602
1627462770000|2021-07-28 08:59:30|3654||3654||3654||3654||0
1627462780000|2021-07-28 08:59:40|3653|3652.5|3653.5|3652.5|3653.5|3652.5|3653|3652.5|442
1627462790000|2021-07-28 08:59:50||3652||3652||3652||3652|0
1627462800000|2021-07-28 09:00:00|3653|3652.5|3653|3652.5|3653|3652.5|3652.5|3652.5|179
1627462810000|2021-07-28 09:00:10|3653.5|3652|3652.5|3651.5|3653.5|3652|3652|3651|1037
1627462820000|2021-07-28 09:00:20|3652|3651|3652|3651|3652|3651|3652|3651|0
1627462830000|2021-07-28 09:00:30|||||||||547
1627462840000|2021-07-28 09:00:40|3652.5|3651.5|3652|3651|3652.5|3652|3652|3651|316
1627462860000|2021-07-28 09:01:00|3651.5|3650.5|3651|3650.5|3651.5|3650.5|3651|3650.5|368
1627462870000|2021-07-28 09:01:10||3650||3650||3650||3650|129
1627462880000|2021-07-28 09:01:20|3650.5|3649.5|3650|3649|3650.5|3649.5|3650|3649|662
1627462900000|2021-07-28 09:01:40|3650.5|3649.5|3650|3649|3650.5|3650|3650|3649|579
1627462910000|2021-07-28 09:01:50|3649.5|3649.5|3649.5|3649|3650|3649.5|3649.5|3649|0
1627462920000|2021-07-28 09:02:00|3650|3649.5|3650.5|3649.5|3650.5|3650|3650|3649.5|748
1627462930000|2021-07-28 09:02:10|3651|3650|3651.5|3650.5|3651.5|3650.5|3651|3650|487
1627462940000|2021-07-28 09:02:20||3651||3650.5||3651||3650.5|0
1627462950000|2021-07-28 09:02:30||3651||3651||3651||3651|0
1627462960000|2021-07-28 09:02:40|3652|3651.5|3652|3651|3652|3651.5|3651.5|3651|201
1627462990000|2021-07-28 09:03:10|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|3652|3651.5|604
1627463000000|2021-07-28 09:03:20||3652||3652||3652||3652|0
1627463010000|2021-07-28 09:03:30|||||||||86
1627463020000|2021-07-28 09:03:40|3653|3652.5|3653|3652|3653|3652.5|3653|3652|432
1627463070000|2021-07-28 09:04:30|||||||||600
1627463080000|2021-07-28 09:04:40|3653.5|3652.5|3653.5|3652.5|3653.5|3652.5|3653.5|3652.5|0
1627463090000|2021-07-28 09:04:50|3653|3652|3653|3652|3653|3652|3652.5|3652|916
1627463100000|2021-07-28 09:05:00|3653.5|3653|3653.5|3653|3654|3653|3653.5|3653|7020
1627463110000|2021-07-28 09:05:10|3653|3652.5|3653|3652|3653|3652.5|3652.5|3652|6095
1627463130000|2021-07-28 09:05:30|3652.5||3652.5||3653||3652.5||0
1627463140000|2021-07-28 09:05:40|3653|3652.5|3654.5|3653.5|3654.5|3654|3653|3652.5|1935
1627463150000|2021-07-28 09:05:50|3655|3654|3655|3654|3655|3654|3655|3654|603
1627463160000|2021-07-28 09:06:00|3654.5|3653.5|3654|3653.5|3654.5|3653.5|3654|3653.5|133
1627463170000|2021-07-28 09:06:10|3653.5|3653|3653|3652|3653.5|3653|3653|3652|768
1627463180000|2021-07-28 09:06:20|||||||||54
1627463220000|2021-07-28 09:07:00|3652.5|3651.5|3652.5|3652|3652.5|3652|3652.5|3651.5|479
1627463230000|2021-07-28 09:07:10|3653||3652.5||3653||3652.5||804
1627463240000|2021-07-28 09:07:20|3653||3652.5||3653||3652.5||206
1627463250000|2021-07-28 09:07:30|3653||3653||3653||3653||300
1627463260000|2021-07-28 09:07:40|3652.5|3651.5|3652.5|3652|3652.5|3652|3652.5|3651.5|107
1627463270000|2021-07-28 09:07:50||3651.5||3652||3652||3651.5|184
1627463280000|2021-07-28 09:08:00|||||||||15
1627463290000|2021-07-28 09:08:10|3653|3652.5|3653.5|3652.5|3653.5|3653|3653|3652.5|1488
1627463300000|2021-07-28 09:08:20|3653|3652|3653|3652|3653|3652|3653|3652|115
1627463320000|2021-07-28 09:08:40|3653.5|3652.5|3654|3653|3654|3653|3653.5|3652.5|1003
1627463330000|2021-07-28 09:08:50|3653.5|3652.5|3653|3652.5|3653.5|3652.5|3653|3652|26
1627463340000|2021-07-28 09:09:00||3652||3652.5||3652.5||3652|215
1627463360000|2021-07-28 09:09:20|3653.5|3653|3653.5|3652.5|3653.5|3653|3653.5|3652.5|450
1627463380000|2021-07-28 09:09:40|3654|3653|3654|3653|3654|3653|3653.5|3653|395
1627463390000|2021-07-28 09:09:50|3654.5|3653.5|3654.5|3654|3654.5|3654|3654|3653.5|1825
1627463400000|2021-07-28 09:10:00|3655|3653.5|3655|3653.5|3655|3653.5|3654.5|3653.5|300
1627463410000|2021-07-28 09:10:10|3654.5|3654|3655|3654|3655|3654|3654.5|3654|144
1627463420000|2021-07-28 09:10:20|3655.5|3654.5|3655.5|3654.5|3655.5|3655|3655.5|3654.5|420
1627463430000|2021-07-28 09:10:30|3656|3655|3656|3655|3656|3655|3656|3655|717
1627463440000|2021-07-28 09:10:40|3655|3654.5|3655|3654.5|3655.5|3654.5|3655|3654.5|1187
1627463450000|2021-07-28 09:10:50|3655.5|3655|3655.5|3655|3655.5|3655|3655.5|3655|174
1627463460000|2021-07-28 09:11:00|3656|3655.5|3655.5|3655|3656|3655.5|3655.5|3655|349
1627463470000|2021-07-28 09:11:10|||||||||8
1627463490000|2021-07-28 09:11:30|3655|3654.5|3655|3654.5|3655|3654.5|3655|3654.5|1100
1627463500000|2021-07-28 09:11:40|3654.5|3654|3656|3655.5|3656|3655.5|3654.5|3654|2706
1627463510000|2021-07-28 09:11:50|3655.5|3655|3655.5|3655|3655.5|3655|3655.5|3655|349
1627463520000|2021-07-28 09:12:00|3655|3654.5|3655.5|3654.5|3655.5|3654.5|3655|3654.5|432
1627463540000|2021-07-28 09:12:20|3656|3655.5|3656.5|3655.5|3656.5|3655.5|3656|3655.5|489
1627463550000|2021-07-28 09:12:30|3657|3656|3657|3656.5|3657|3656.5|3657|3656|368
1627463560000|2021-07-28 09:12:40|3656.5|3656|3656.5|3655.5|3656.5|3656|3656.5|3655.5|0
1627463580000|2021-07-28 09:13:00|3657||3657||3657||3657||0
1627463590000|2021-07-28 09:13:10|3656.5||3656.5||3656.5||3656.5||0
1627463610000|2021-07-28 09:13:30|||||||||160
1627463620000|2021-07-28 09:13:40|3657|3656|3657|3656|3657|3656|3656.5|3656|195
1627463630000|2021-07-28 09:13:50|3656.5|3656.5|3657|3656.5|3657|3656.5|3656.5|3656.5|0
1627463650000|2021-07-28 09:14:10|3656.5|3656|3655.5|3655|3656.5|3656|3655.5|3654.5|2558
1627463660000|2021-07-28 09:14:20|3656||3656||3656||3656||50
1627463680000|2021-07-28 09:14:40|3656.5|3655.5|3656.5|3655.5|3656.5|3656|3656|3655.5|829
1627463690000|2021-07-28 09:14:50|3656|3655|3656|3655|3656|3655.5|3656|3655|84
1627463700000|2021-07-28 09:15:00|3656.5|3655.5|3656.5|3655.5|3656.5|3655.5|3656.5|3655.5|134
1627463710000|2021-07-28 09:15:10|3657|3656|3657|3656|3657|3656|3656.5|3656|1112
1627463720000|2021-07-28 09:15:20|3657.5|3656.5|3658|3657|3658|3657|3657|3656.5|1769
1627463730000|2021-07-28 09:15:30|||||||||287
1627463740000|2021-07-28 09:15:40|3658.5|3657.5|3658.5|3658|3659|3658|3658.5|3657.5|366
1627463750000|2021-07-28 09:15:50|3659|3657.5|3658|3657.5|3659|3657.5|3658|3657.5|390
1627463760000|2021-07-28 09:16:00|3658.5||3658.5||3658.5||3658||200
1627463780000|2021-07-28 09:16:20|||||||||52
1627463800000|2021-07-28 09:16:40|3659|3658|3660|3659|3660.5|3660|3659|3658|3347
1627463810000|2021-07-28 09:16:50|3659.5|3658.5|3659|3658|3659.5|3659|3659|3658|0
1627463820000|2021-07-28 09:17:00|3659.5|3658.5|3660|3659|3660|3659|3659|3658.5|406
1627463830000|2021-07-28 09:17:10|3659.5||3659.5||3660||3659.5||3
1627463840000|2021-07-28 09:17:20|3660||3660||3660||3660||0
1627463850000|2021-07-28 09:17:30|3659.5|3659.5|3660|3659.5|3660|3659.5|3659.5|3659.5|37
1627463860000|2021-07-28 09:17:40|3659.5|3659|3659.5|3658.5|3659.5|3659|3659|3658.5|964
1627463880000|2021-07-28 09:18:00|3660|3659|3660|3659|3660|3659|3660|3659|428
1627463890000|2021-07-28 09:18:10|3660.5|3659.5|3661|3660.5|3661|3660.5|3660.5|3659.5|1219
1627463900000|2021-07-28 09:18:20|3661.5|3661|3663.5|3662.5|3663.5|3662.5|3661.5|3661|640
1627463910000|2021-07-28 09:18:30|3663|3662|3663.5|3662|3663.5|3662|3662.5|3662|1390
1627463920000|2021-07-28 09:18:40|3664|3662.5|3664|3663|3664|3663|3663.5|3662.5|391
1627463930000|2021-07-28 09:18:50|3663.5|3662.5|3663|3662|3663.5|3662.5|3663|3662|549
1627463940000|2021-07-28 09:19:00|3663.5|3662.5|3663|3662|3663.5|3662.5|3663|3662|580
1627463950000|2021-07-28 09:19:10|3663.5|3662.5|3663.5|3663|3663.5|3663|3663.5|3662.5|147
1627463960000|2021-07-28 09:19:20|3664|3662.5|3664|3663.5|3664|3663.5|3664|3662.5|473
1627463970000|2021-07-28 09:19:30|3663.5|3663|3663|3662|3664|3663|3662.5|3662|182
1627463980000|2021-07-28 09:19:40|3662.5|3661.5|3662.5|3661.5|3662.5|3661.5|3662|3661.5|1039
1627463990000|2021-07-28 09:19:50|3663|3662|3663.5|3662.5|3663.5|3662.5|3663|3662|582
1627464000000|2021-07-28 09:20:00||3663||3662.5||3663||3662.5|15
1627464010000|2021-07-28 09:20:10|3664|3663|3664.5|3663.5|3664.5|3663.5|3664|3663|506
1627464060000|2021-07-28 09:21:00|3665|3664|3662.5|3662|3665|3664|3662.5|3662|1323
1627464070000|2021-07-28 09:21:10|||||||||32
1627464080000|2021-07-28 09:21:20|3663|3662.5|3663|3662.5|3663|3662.5|3663|3662.5|113
1627464090000|2021-07-28 09:21:30|3663.5|3662|3663.5|3663|3663.5|3663|3663.5|3662|410
1627464100000|2021-07-28 09:21:40|3664|3663.5|3664|3663|3664|3663.5|3664|3663|304
1627464110000|2021-07-28 09:21:50|3663.5|3662.5|3664|3662.5|3664|3663|3663|3662|0
1627464120000|2021-07-28 09:22:00|3663.5|3663|3663|3662.5|3664|3663.5|3663|3662.5|175
1627464130000|2021-07-28 09:22:10|3663.5|3663|3663.5|3662.5|3664|3663|3663.5|3662.5|11
1627464140000|2021-07-28 09:22:20||3662||3662.5||3662.5||3662|0
1627464150000|2021-07-28 09:22:30|3663|3662|3663|3662|3663|3662|3663|3662|181
1627464170000|2021-07-28 09:22:50|||||||||5
1627464180000|2021-07-28 09:23:00|3663.5|3662.5|3663.5|3663|3664|3663|3663|3662|141
1627464190000|2021-07-28 09:23:10||3662.5||3662.5||3662.5||3662.5|0
1627464200000|2021-07-28 09:23:20|3663||3663||3663.5||3663||37
1627464210000|2021-07-28 09:23:30|3663.5||3664||3664||3663.5||500
1627464220000|2021-07-28 09:23:40|3663.5|3663|3664.5|3663.5|3664.5|3663.5|3663.5|3663|660
1627464240000|2021-07-28 09:24:00|||||||||30
1627464250000|2021-07-28 09:24:10|3664|3663|3663|3662|3664|3663|3662.5|3662|379
1627464260000|2021-07-28 09:24:20|3662.5|3661.5|3663.5|3662.5|3663.5|3662.5|3662|3661|2398
1627464270000|2021-07-28 09:24:30|||||||||547
1627464290000|2021-07-28 09:24:50||3663||3663||3663||3663|0
1627464310000|2021-07-28 09:25:10|3664|3663.5|3664.5|3663.5|3664.5|3664|3664|3663.5|2868
1627464320000|2021-07-28 09:25:20|||||||||11
1627464330000|2021-07-28 09:25:30|3665.5|3665|3665|3664|3665.5|3665|3664.5|3663.5|7524
1627464360000|2021-07-28 09:26:00|3665.5|3664.5|3665.5|3665|3665.5|3665|3665.5|3664.5|1014
1627464370000|2021-07-28 09:26:10|3666||3666||3666||3665.5||917
1627464380000|2021-07-28 09:26:20|3666.5|3665.5|3666|3665.5|3666.5|3665.5|3666|3665|1727
1627464390000|2021-07-28 09:26:30|3665.5|3665|3666.5|3665.5|3666.5|3665.5|3665.5|3665|1298
1627464400000|2021-07-28 09:26:40|3666|3665|3666|3665.5|3666|3665.5|3665.5|3665|1683
1627464410000|2021-07-28 09:26:50|3665.5|3665|3664.5|3664|3665.5|3665|3664.5|3664|1416
1627464420000|2021-07-28 09:27:00|3664|3663.5|3664|3663.5|3664|3663.5|3664|3663|160
1627464430000|2021-07-28 09:27:10|3664.5|3664|3664.5|3663.5|3664.5|3664|3664.5|3663.5|1162
1627464440000|2021-07-28 09:27:20|3664||3664||3664||3664||0
1627464450000|2021-07-28 09:27:30|3664.5||3664.5||3664.5||3664||200
1627464470000|2021-07-28 09:27:50|3664|3664|3664.5|3664|3665|3664.5|3664|3663.5|2903
1627464480000|2021-07-28 09:28:00|3665|3664.5|3665|3664|3665|3664.5|3664.5|3664|692
1627464490000|2021-07-28 09:28:10|3664.5|3663.5|3664.5|3663.5|3664.5|3664|3664|3663|1459
1627464500000|2021-07-28 09:28:20|3665|3664|3665|3664.5|3665|3664.5|3665|3664|1000
1627464520000|2021-07-28 09:28:40|3665.5|3665|3665.5|3665|3665.5|3665|3665.5|3665|970
1627464530000|2021-07-28 09:28:50|3666||3666||3666||3666||43
1627464550000|2021-07-28 09:29:10||3665.5||3665.5||3665.5||3665.5|0
1627464560000|2021-07-28 09:29:20|3665.5|3665|3666|3665.5|3666|3665.5|3665.5|3665|318
1627464570000|2021-07-28 09:29:30|3665.5|3665|3666|3665|3666|3665.5|3665.5|3665|504
1627464580000|2021-07-28 09:29:40|3666.5|3665.5|3666.5|3666|3666.5|3666|3665.5|3665|2347
1627464620000|2021-07-28 09:30:20|3666|3665.5|3665.5|3665|3666.5|3665.5|3665.5|3665|1483
1627464630000|2021-07-28 09:30:30|3666|3665.5|3665.5|3664.5|3666|3665.5|3665|3664.5|1419
1627464640000|2021-07-28 09:30:40||3665||3665||3665||3665|0
1627464650000|2021-07-28 09:30:50|3666|3665.5|3665|3664.5|3666|3665.5|3664.5|3664|1205
1627464660000|2021-07-28 09:31:00|3664.5|3664|3664|3663|3664.5|3664|3664|3663|146
1627464670000|2021-07-28 09:31:10|||||||||400
1627464680000|2021-07-28 09:31:20|3663.5|3662.5|3663.5|3663|3664|3663|3663|3662.5|999
1627464700000|2021-07-28 09:31:40|3663|3662.5|3664.5|3664|3664.5|3664|3663|3662.5|4956
1627464730000|2021-07-28 09:32:10|3664|3663.5|3664.5|3663.5|3664.5|3663.5|3664|3663|1014
1627464740000|2021-07-28 09:32:20|3664|3663|3664|3663|3664|3663.5|3664|3663|676
1627464750000|2021-07-28 09:32:30||3662.5||3663||3663||3662.5|0
1627464770000|2021-07-28 09:32:50|3663.5|3663.5|3663.5|3662|3663.5|3663.5|3663|3662|1089
1627464780000|2021-07-28 09:33:00|3663|3662.5|3663.5|3662.5|3663.5|3662.5|3662.5|3662|2030
1627464800000|2021-07-28 09:33:20|3664|3663|3664|3663|3664|3663|3664|3663|363
1627464810000|2021-07-28 09:33:30|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|328
1627464820000|2021-07-28 09:33:40|3663|3662|3664|3663|3664|3663|3663|3662|984
1627464830000|2021-07-28 09:33:50|3663.5|3662.5|3662|3661|3663.5|3663|3661.5|3661|9421
1627464840000|2021-07-28 09:34:00|3661.5|3660.5|3661.5|3660|3662|3661|3661|3660|3647
1627464850000|2021-07-28 09:34:10|3662|3660.5|3662|3661.5|3662.5|3661.5|3661|3660|6107
1627464860000|2021-07-28 09:34:20|3663|3662|3663.5|3662.5|3663.5|3663|3662.5|3662|3717
1627464870000|2021-07-28 09:34:30|3663|3663|3663.5|3662.5|3663.5|3663|3662|3661.5|16038
1627464880000|2021-07-28 09:34:40|3663|3662|3663.5|3663|3663.5|3663|3662.5|3661.5|4520
1627464890000|2021-07-28 09:34:50|3663|3662.5|3663.5|3662.5|3663.5|3662.5|3663|3662.5|693
1627464900000|2021-07-28 09:35:00|3663|3662|3663.5|3662.5|3663.5|3662.5|3662.5|3661.5|3712
1627464910000|2021-07-28 09:35:10|||||||||5
1627464920000|2021-07-28 09:35:20|3663|3662|3663.5|3663|3664|3663|3663|3661.5|1731
1627464930000|2021-07-28 09:35:30|3663|3662.5|3663.5|3662.5|3663.5|3663|3663|3662.5|689
1627464940000|2021-07-28 09:35:40|3664|3663|3664|3663.5|3664|3663.5|3664|3663|627
1627464950000|2021-07-28 09:35:50|3664.5|3664|3664|3663.5|3664.5|3664|3664|3663.5|1556
1627464960000|2021-07-28 09:36:00|3663.5|3663|3663.5|3662.5|3663.5|3663.5|3663|3662.5|2130
1627464970000|2021-07-28 09:36:10|||||||||13
1627464980000|2021-07-28 09:36:20|3663|3662|3662.5|3661.5|3663|3662.5|3662|3661|4066
1627464990000|2021-07-28 09:36:30|3663|3662|3664|3662.5|3664|3663.5|3663|3662|3785
1627465000000|2021-07-28 09:36:40|3663.5|3663|3663.5|3662.5|3663.5|3663|3663|3662.5|923
1627465010000|2021-07-28 09:36:50|||||||||435
1627465020000|2021-07-28 09:37:00|3663|3662|3663.5|3662.5|3663.5|3662.5|3662.5|3661.5|2298
1627465030000|2021-07-28 09:37:10|3663|3662|3663|3662.5|3663.5|3662.5|3662.5|3661.5|1491
1627465040000|2021-07-28 09:37:20|3663.5|3662|3663.5|3662.5|3663.5|3662.5|3663|3662|830
1627465050000|2021-07-28 09:37:30||3663||3663||3663||3662.5|294
1627465060000|2021-07-28 09:37:40|||||||||6
1627465080000|2021-07-28 09:38:00|3663|3662.5|3661.5|3660.5|3663|3662.5|3661.5|3660.5|2373
1627465090000|2021-07-28 09:38:10|3661|3661|3662|3661.5|3662|3661.5|3661|3660.5|1818
1627465110000|2021-07-28 09:38:30|3662.5||3662.5||3662.5||3662.5||129
1627465120000|2021-07-28 09:38:40|3663|3662|3663.5|3662.5|3663.5|3662.5|3663|3662|1965
1627465130000|2021-07-28 09:38:50|3664|3663|3664|3663.5|3664|3663.5|3664|3663|924
1627465140000|2021-07-28 09:39:00|3664.5||3664.5||3664.5||3664.5||485
1627465160000|2021-07-28 09:39:20|3664|3664|3664|3663.5|3664|3664|3664|3663.5|685
1627465180000|2021-07-28 09:39:40|||||||||54
1627465190000|2021-07-28 09:39:50|3663.5|3663|3663.5|3662.5|3663.5|3663|3663.5|3662|552
1627465200000|2021-07-28 09:40:00|||||||||7
1627465210000|2021-07-28 09:40:10|3664|3663|3665.5|3664.5|3665.5|3665|3664|3663|1721
1627465220000|2021-07-28 09:40:20||3665||3665||3665||3664.5|104
1627465230000|2021-07-28 09:40:30|3665|3664.5|3665|3664|3665|3664.5|3665|3664|491
1627465240000|2021-07-28 09:40:40|3664.5|3664.5|3665|3664|3665|3664.5|3664.5|3664|8
1627465260000|2021-07-28 09:41:00|||||||||13
1627465270000|2021-07-28 09:41:10|||||||||193
1627465280000|2021-07-28 09:41:20||3664.5||3664.5||3664.5||3664.5|0
1627465290000|2021-07-28 09:41:30||3664||3664||3664||3664|197
1627465310000|2021-07-28 09:41:50|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|3664|3663.5|607
1627465320000|2021-07-28 09:42:00|3665|3664|3665|3664|3665|3664.5|3665|3664|568
1627465330000|2021-07-28 09:42:10|3665.5|3664.5|3665.5|3664.5|3665.5|3665|3665|3664.5|560
1627465360000|2021-07-28 09:42:40|3665|3664|3665.5|3664.5|3665.5|3664.5|3665|3664|0
1627465380000|2021-07-28 09:43:00|3665|3664|3665|3664|3665|3664|3665|3664|59
1627465390000|2021-07-28 09:43:10|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|3663.5|3663|2213
1627465400000|2021-07-28 09:43:20|3664|3663|3663.5|3662.5|3664.5|3663|3663.5|3662.5|463
1627465410000|2021-07-28 09:43:30|3663|3662|3663.5|3662.5|3663.5|3662.5|3662.5|3662|1001
1627465450000|2021-07-28 09:44:10|3663|3662|3663.5|3662.5|3663.5|3663|3663|3662|1983
1627465460000|2021-07-28 09:44:20|||||||||42
1627465470000|2021-07-28 09:44:30|3664|3663|3663.5|3663|3664|3663.5|3663.5|3663|1771
1627465480000|2021-07-28 09:44:40|3664|3662.5|3663.5|3663|3664|3663|3663.5|3662.5|843
1627465500000|2021-07-28 09:45:00||3662.5||3662.5||3662.5||3662.5|335
1627465510000|2021-07-28 09:45:10||3663||3662.5||3663||3662.5|28
1627465520000|2021-07-28 09:45:20|3664|3663|3665|3664.5|3665|3664.5|3663.5|3663|2165
1627465530000|2021-07-28 09:45:30||3664||3664||3664.5||3664|276
1627465540000|2021-07-28 09:45:40|3664|3664.5|3664.5|3663.5|3664.5|3664.5|3664|3663|1009
1627465550000|2021-07-28 09:45:50|3665||3665||3665||3665||11
1627465560000|2021-07-28 09:46:00||3664||3664||3664||3664|10
1627465580000|2021-07-28 09:46:20|||||||||10
1627465600000|2021-07-28 09:46:40||3663.5||3663.5||3663.5||3663.5|129
1627465620000|2021-07-28 09:47:00|3664.5|3663|3664|3663|3664.5|3663|3664|3662.5|432
1627465630000|2021-07-28 09:47:10|3663|3662.5|3664|3663|3664|3663|3663|3662.5|2900
1627465660000|2021-07-28 09:47:40|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|3664|3663.5|1207
1627465670000|2021-07-28 09:47:50|||||||||182
1627465680000|2021-07-28 09:48:00|3664||3664||3664||3664||6
1627465690000|2021-07-28 09:48:10|3664.5|3663|3664.5|3664|3664.5|3664|3664.5|3663|2545
1627465700000|2021-07-28 09:48:20|3665|3664.5|3665|3664|3665|3664.5|3665|3664|937
1627465710000|2021-07-28 09:48:30|||||||||110
1627465720000|2021-07-28 09:48:40|3665.5|3665|3665.5|3664.5|3665.5|3665|3665.5|3664.5|1317
1627465740000|2021-07-28 09:49:00|||||||||450
1627465750000|2021-07-28 09:49:10|3666|3665|3666|3665.5|3666|3665.5|3665.5|3665|362
1627465760000|2021-07-28 09:49:20|||||||||722
1627465780000|2021-07-28 09:49:40|3666.5|3666|3666.5|3666|3666.5|3666|3666.5|3666|400
1627465790000|2021-07-28 09:49:50|||||||||1
1627465800000|2021-07-28 09:50:00|3666|3665.5|3666.5|3665.5|3666.5|3665.5|3666|3665.5|2033
1627465810000|2021-07-28 09:50:10|3667|3666|3667|3666|3667|3666|3667|3666|204
1627465820000|2021-07-28 09:50:20|||||||||200
1627465860000|2021-07-28 09:51:00|3666.5|3665.5|3666.5|3665.5|3666.5|3665.5|3666.5|3665.5|282
1627465870000|2021-07-28 09:51:10|3666|3665|3665|3664|3666|3665|3664.5|3664|1315
1627465880000|2021-07-28 09:51:20|3664.5||3664.5||3664.5||3664.5||12
1627465890000|2021-07-28 09:51:30|3665||3665||3665||3664.5||454
1627465940000|2021-07-28 09:52:20||3664.5||3664||3664.5||3664|1007
1627465950000|2021-07-28 09:52:30|3665.5|3664.5|3665.5|3665|3665.5|3665|3665.5|3664.5|40
1627465960000|2021-07-28 09:52:40|3666|3665.5|3666|3665|3666|3665.5|3666|3665|383
1627465990000|2021-07-28 09:53:10|3666.5|3665.5|3666.5|3665.5|3667|3666|3666.5|3665.5|1820
1627466010000|2021-07-28 09:53:30|||||||||166
1627466020000|2021-07-28 09:53:40|3666|3665|3666|3665.5|3666|3665.5|3666|3665|293
1627466030000|2021-07-28 09:53:50|3665.5|3665|3666|3665|3666|3665.5|3665.5|3664.5|473
1627466040000|2021-07-28 09:54:00||3665.5||3665.5||3665.5||3665.5|0
1627466060000|2021-07-28 09:54:20|3666.5|3666|3667|3665.5|3667|3666|3665|3664|4329
1627466080000|2021-07-28 09:54:40|3666.5|3666|3666.5|3666|3666.5|3666.5|3666.5|3666|509
1627466100000|2021-07-28 09:55:00|3667|3666.5|3667|3666.5|3667.5|3666.5|3667|3666.5|1537
1627466110000|2021-07-28 09:55:10|3667.5|3667|3667.5|3666.5|3667.5|3667|3667.5|3666.5|230
1627466120000|2021-07-28 09:55:20|3667||3667||3667||3667||164
1627466130000|2021-07-28 09:55:30||3666||3666||3666||3666|390
1627466140000|2021-07-28 09:55:40|3666.5|3665.5|3666|3665|3666.5|3665.5|3666|3665|553
1627466150000|2021-07-28 09:55:50|3666.5|3665.5|3667|3666.5|3667|3666.5|3666.5|3665.5|500
1627466160000|2021-07-28 09:56:00|||||||||25
1627466190000|2021-07-28 09:56:30|3667.5|3667|3667.5|3666.5|3667.5|3667|3667.5|3666.5|110
1627466210000|2021-07-28 09:56:50|3667|3666|3668|3667|3668|3667|3667|3665.5|2217
1627466240000|2021-07-28 09:57:20|3668.5|3667.5|3669.5|3669|3669.5|3669|3668.5|3667.5|1297
1627466250000|2021-07-28 09:57:30|3670|3669.5|3670|3669|3670.5|3669.5|3670|3669|5968
1627466260000|2021-07-28 09:57:40|3669.5|3669.5|3669.5|3668.5|3669.5|3669.5|3669.5|3668|1040
1627466270000|2021-07-28 09:57:50|||||||||523
1627466280000|2021-07-28 09:58:00|3669|3668|3668|3667|3669|3668|3668|3667|239
1627466290000|2021-07-28 09:58:10|3668.5||3668||3668.5||3668||9
1627466300000|2021-07-28 09:58:20|||||||||120
1627466330000|2021-07-28 09:58:50|3667.5|3666.5|3667.5|3666|3667.5|3667|3667.5|3666|967
1627466340000|2021-07-28 09:59:00|3667|3665.5|3666.5|3665.5|3667|3665.5|3666.5|3665.5|0
1627466350000|2021-07-28 09:59:10|3667|3666|3667|3666|3667.5|3666.5|3666.5|3666|159
1627466360000|2021-07-28 09:59:20|3667.5|3666.5|3667.5|3666.5|3667.5|3666.5|3667.5|3666.5|267
1627466370000|2021-07-28 09:59:30||3666||3666||3666.5||3666|5
1627466380000|2021-07-28 09:59:40||3666.5||3667||3667||3666.5|250
1627466390000|2021-07-28 09:59:50||3666.5||3666.5||3667||3666.5|379
1627466400000|2021-07-28 10:00:00|||||||||80
1627466410000|2021-07-28 10:00:10|3668|3667|3669|3667.5|3669|3667.5|3668|3667|993
1627466420000|2021-07-28 10:00:20|3668.5|3667|3668|3667|3668.5|3667|3668|3667|10
1627466430000|2021-07-28 10:00:30|3667.5|3666.5|3667|3666|3667.5|3666.5|3667|3666|583
1627466450000|2021-07-28 10:00:50|3667.5|3666.5|3667.5|3667|3667.5|3667|3667.5|3666|735
1627466460000|2021-07-28 10:01:00|3668|3667.5|3668|3667.5|3668|3667.5|3668|3667.5|577
1627466470000|2021-07-28 10:01:10|3667.5|3667|3668|3667|3668|3667|3667.5|3667|1091
1627466480000|2021-07-28 10:01:20|3668.5|3667.5|3668.5|3667.5|3668.5|3668|3668.5|3667.5|720
1627466490000|2021-07-28 10:01:30|3668|3667|3668|3667|3668|3667|3668|3667|400
1627466500000|2021-07-28 10:01:40||3667.5||3667.5||3667.5||3667.5|0
1627466510000|2021-07-28 10:01:50|3668.5||3668||3668.5||3668||472
1627466520000|2021-07-28 10:02:00|3667.5|3667|3667.5|3667|3667.5|3667|3667.5|3666.5|899
1627466530000|2021-07-28 10:02:10|3668|3667.5|3668|3666.5|3668|3667.5|3668|3666.5|531
1627466540000|2021-07-28 10:02:20|3667.5|3667|3667.5|3667|3668|3667|3667|3667|316
1627466550000|2021-07-28 10:02:30||3666.5||3666.5||3666.5||3666.5|0
1627466570000|2021-07-28 10:02:50|3668|3667|3668.5|3668|3669|3668.5|3667.5|3667|1212
1627466580000|2021-07-28 10:03:00|3669||3669||3669||3669||0
1627466590000|2021-07-28 10:03:10|3668.5||3668.5||3668.5||3668.5||0
1627466600000|2021-07-28 10:03:20|3669|3668.5|3669.5|3668.5|3669.5|3668.5|3669|3668.5|1363
1627466610000|2021-07-28 10:03:30|3669|3668|3669.5|3668.5|3669.5|3669|3669|3668|178
1627466620000|2021-07-28 10:03:40|3670|3669|3670|3669|3670|3669|3670|3668.5|342
1627466630000|2021-07-28 10:03:50|||||||||100
1627466640000|2021-07-28 10:04:00|3669.5|3668.5|3670|3669|3670|3669|3669|3668.5|579
1627466650000|2021-07-28 10:04:10|3669.5|3668.5|3669.5|3668.5|3669.5|3669|3669.5|3668.5|305
1627466660000|2021-07-28 10:04:20|3669||3669||3669||3669||0
1627466670000|2021-07-28 10:04:30|3669.5|3669|3669.5|3668.5|3669.5|3669|3669.5|3668.5|869
1627466680000|2021-07-28 10:04:40|||||||||270
1627466690000|2021-07-28 10:04:50|3670|3669|3670|3669.5|3670|3669.5|3670|3669|380
1627466700000|2021-07-28 10:05:00||3669||3669||3669||3669|0
1627466710000|2021-07-28 10:05:10|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|3669|3668|175
1627466720000|2021-07-28 10:05:20|3670|3669|3670|3669.5|3670.5|3669.5|3670|3669|4077
1627466730000|2021-07-28 10:05:30|3670.5||3670||3670.5||3670||2394
1627466740000|2021-07-28 10:05:40||3669||3669||3669||3669|157
1627466750000|2021-07-28 10:05:50|3669.5|3668.5|3669|3668|3669.5|3668.5|3669|3668|340
1627466770000|2021-07-28 10:06:10|3668.5|3667.5|3668.5|3667.5|3669|3668|3668.5|3667.5|0
1627466780000|2021-07-28 10:06:20|3668|3668|3668|3667|3668.5|3668|3668|3667|18
1627466790000|2021-07-28 10:06:30|3667.5||3667.5||3667.5||3667.5||0
1627466800000|2021-07-28 10:06:40|3668|3667.5|3668.5|3668|3668.5|3668|3668|3667.5|1209
1627466830000|2021-07-28 10:07:10|3669|3668.5|3669|3668|3669|3668.5|3669|3668|487
1627466840000|2021-07-28 10:07:20|3668.5|3668.5|3668.5|3668|3668.5|3668.5|3668.5|3667.5|14
1627466890000|2021-07-28 10:08:10|3668|3667.5|3668|3667|3668|3667.5|3668|3667|414
1627466900000|2021-07-28 10:08:20|3668.5|3667.5|3668.5|3668|3669|3668|3668.5|3667.5|486
1627466910000|2021-07-28 10:08:30|3669||3669||3669||3669||0
1627466930000|2021-07-28 10:08:50|3668.5||3668.5||3668.5||3668.5||0
1627466950000|2021-07-28 10:09:10|3669|3668.5|3669|3668.5|3669|3668.5|3669|3668|1232
1627466960000|2021-07-28 10:09:20|3668.5|3668|3668.5|3668|3669|3668.5|3668.5|3668|355
1627466970000|2021-07-28 10:09:30|3668|3667.5|3668.5|3667.5|3668.5|3667.5|3668|3667.5|33
1627466980000|2021-07-28 10:09:40|3668||3668.5||3668.5||3668||0
1627466990000|2021-07-28 10:09:50|||||||||100
1627467030000|2021-07-28 10:10:30|3668|3667|3666.5|3665.5|3668|3667|3666.5|3665.5|1208
1627467040000|2021-07-28 10:10:40|3666|3665|3665.5|3664.5|3666.5|3665|3665|3664|3190
1627467060000|2021-07-28 10:11:00|3665|3665|3665|3664.5|3665.5|3665|3665|3664.5|251
1627467070000|2021-07-28 10:11:10|3665.5|3665|3665.5|3665|3665.5|3665|3665.5|3665|102
1627467080000|2021-07-28 10:11:20|3666|3665.5|3666|3665.5|3666|3665.5|3666|3665|972
1627467090000|2021-07-28 10:11:30|3665.5|3665|3666|3665|3666|3665|3665.5|3665|304
1627467100000|2021-07-28 10:11:40||3665.5||3665.5||3665.5||3665.5|0
1627467110000|2021-07-28 10:11:50|3666.5|3666|3667|3666|3667|3666.5|3666.5|3666|889
1627467120000|2021-07-28 10:12:00||3666.5||3666.5||3666.5||3666.5|0
1627467130000|2021-07-28 10:12:10|3667.5|3667|3668|3667|3668|3667|3667.5|3667|138
1627467140000|2021-07-28 10:12:20|3668.5|3667.5|3668|3667|3668.5|3667.5|3668|3667|314
1627467150000|2021-07-28 10:12:30|3667.5|3666.5|3667|3666.5|3667.5|3666.5|3667|3666.5|288
1627467160000|2021-07-28 10:12:40|3666.5|3666|3666.5|3666|3667|3666|3666.5|3665.5|140
1627467170000|2021-07-28 10:12:50|3666|3665.5|3665|3664.5|3666|3665.5|3665|3664.5|889
1627467180000|2021-07-28 10:13:00||3664||3664||3664||3664|469
1627467190000|2021-07-28 10:13:10|3664.5|3663.5|3666|3665|3666|3665|3664|3663.5|2215
1627467200000|2021-07-28 10:13:20|3665.5|3665.5|3666.5|3665.5|3666.5|3665.5|3665.5|3664.5|186
1627467210000|2021-07-28 10:13:30|3666|3665|3666|3665|3666|3665.5|3665.5|3665|292
1627467220000|2021-07-28 10:13:40|3665.5||3665.5||3665.5||3665.5||6
1627467230000|2021-07-28 10:13:50|3665|3664.5|3665|3664|3665.5|3664.5|3664.5|3664|1076
1627467250000|2021-07-28 10:14:10|3664.5||3664.5||3665||3664.5||659
1627467260000|2021-07-28 10:14:20|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664.5|354
1627467270000|2021-07-28 10:14:30|3665.5|3665|3665|3664|3665.5|3665|3665|3664|1245
1627467280000|2021-07-28 10:14:40|3665.5|3664.5|3663.5|3663|3665.5|3664.5|3663.5|3663|2602
1627467290000|2021-07-28 10:14:50|3664|3663.5|3664|3663|3664|3663.5|3663.5|3663|150
1627467300000|2021-07-28 10:15:00|3664.5|3663.5|3665.5|3664.5|3665.5|3665|3664.5|3663.5|438
1627467310000|2021-07-28 10:15:10|3665|3664|3664.5|3663.5|3665|3664.5|3664.5|3663.5|6
1627467330000|2021-07-28 10:15:30|3664|3663|3663.5|3662.5|3664.5|3663|3663|3662.5|414
1627467340000|2021-07-28 10:15:40|3664|3663|3664|3663|3664|3663.5|3664|3663|102
1627467350000|2021-07-28 10:15:50|3663.5|3662.5|3663.5|3663|3663.5|3663|3663.5|3662.5|664
1627467360000|2021-07-28 10:16:00|3663|3662.5|3663|3662|3663.5|3663|3662.5|3662|1793
1627467370000|2021-07-28 10:16:10|3663.5|3662.5|3663|3662|3663.5|3662.5|3662|3661|2927
1627467380000|2021-07-28 10:16:20|3663.5|3662.5|3666|3665|3666|3665.5|3663|3662|1473
1627467390000|2021-07-28 10:16:30|3666.5|3665.5|3668|3667|3668|3667|3666.5|3665.5|0
1627467400000|2021-07-28 10:16:40|3667.5|3666.5|3667.5|3666.5|3667.5|3667|3667|3665.5|1262
1627467410000|2021-07-28 10:16:50|3667|3666|3668.5|3667|3668.5|3667.5|3667|3666|0
1627467420000|2021-07-28 10:17:00|3668|3667.5|3668.5|3667.5|3668.5|3667.5|3668|3667|0
1627467430000|2021-07-28 10:17:10|3668|3667|3668|3667|3668|3667|3667.5|3667|492
1627467440000|2021-07-28 10:17:20|3668.5|3667.5|3668.5|3667.5|3668.5|3668|3668|3667.5|0
1627467450000|2021-07-28 10:17:30|3668|3667|3668.5|3667.5|3668.5|3667.5|3667.5|3667|654
1627467460000|2021-07-28 10:17:40|3669|3668|3669|3668|3669|3668|3669|3668|161
1627467470000|2021-07-28 10:17:50|3669.5|3668.5|3670|3669|3670|3669|3669.5|3668.5|306
1627467480000|2021-07-28 10:18:00|3669|3668.5|3669.5|3668.5|3669.5|3668.5|3669|3668.5|860
1627467490000|2021-07-28 10:18:10|3670||3670||3670||3670||1
1627467500000|2021-07-28 10:18:20|3669.5|3669|3670|3669|3670|3669.5|3669.5|3668.5|825
1627467510000|2021-07-28 10:18:30|3670.5|3669.5|3670|3669.5|3670.5|3669.5|3670|3669.5|970
1627467530000|2021-07-28 10:18:50|3670.5|3670|3671|3670.5|3672|3671.5|3670|3669.5|11498
1627467540000|2021-07-28 10:19:00|3670.5|3670|3670.5|3670|3671|3670|3670.5|3669.5|522
1627467560000|2021-07-28 10:19:20|3671||3671||3671||3670.5||54
1627467570000|2021-07-28 10:19:30|3671.5|3671|3672.5|3671.5|3672.5|3671.5|3671.5|3671|1177
1627467580000|2021-07-28 10:19:40|3673|3672|3673.5|3672.5|3673.5|3672.5|3672.5|3672|334
1627467590000|2021-07-28 10:19:50|3673|3672|3673.5|3672.5|3673.5|3672.5|3672.5|3672|668
1627467600000|2021-07-28 10:20:00|3673|3672|3671|3670|3673|3672|3671|3670|2954
1627467610000|2021-07-28 10:20:10|3671.5|3670.5|3670.5|3670|3671.5|3670.5|3670.5|3670|157
1627467620000|2021-07-28 10:20:20|3671.5|3670.5|3671|3670|3671.5|3670.5|3671|3670|1059
1627467640000|2021-07-28 10:20:40|3670.5|3669.5|3670.5|3669.5|3670.5|3670|3670|3669|785
1627467660000|2021-07-28 10:21:00||3669||3669.5||3669.5||3669|16
1627467670000|2021-07-28 10:21:10|3670|3669|3669.5|3668.5|3670|3669|3669.5|3668.5|609
1627467680000|2021-07-28 10:21:20|3670|3668|3669.5|3668|3670|3668|3669.5|3668|155
1627467690000|2021-07-28 10:21:30|3669|3667.5|3668.5|3667.5|3669|3668|3668.5|3667.5|0
1627467700000|2021-07-28 10:21:40|3669|3668|3670|3669.5|3670.5|3669.5|3669|3668|591
1627467710000|2021-07-28 10:21:50|3670.5|3670|3671.5|3670.5|3671.5|3670.5|3670.5|3670|702
1627467720000|2021-07-28 10:22:00|3672|3671|3672|3671|3672|3671.5|3671.5|3671|420
1627467730000|2021-07-28 10:22:10|3671.5|3670.5|3672|3671|3672|3671|3671|3670.5|1152
1627467740000|2021-07-28 10:22:20|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|128
1627467750000|2021-07-28 10:22:30|3671|3670|3670.5|3669.5|3671|3670|3670|3669.5|870
1627467760000|2021-07-28 10:22:40|3670|3669|3670|3669|3670.5|3669|3670|3669|0
1627467770000|2021-07-28 10:22:50|3670.5|3669.5|3670.5|3669.5|3670.5|3670|3670|3669.5|1470
1627467780000|2021-07-28 10:23:00|3670||3670.5||3670.5||3670||84
1627467800000|2021-07-28 10:23:20|3670|3669|3670|3669|3670|3669|3669.5|3669|367
1627467810000|2021-07-28 10:23:30|3669.5||3670||3670||3669.5||0
1627467820000|2021-07-28 10:23:40|3669.5|3668.5|3669|3668.5|3669.5|3668.5|3669|3668.5|675
1627467830000|2021-07-28 10:23:50|3668.5|3668|3668.5|3668|3669|3668|3668.5|3668|128
1627467840000|2021-07-28 10:24:00|3668|3667.5|3668|3667|3668|3667.5|3668|3667|237
1627467850000|2021-07-28 10:24:10|3667.5|3666.5|3667.5|3666.5|3667.5|3667|3667|3666|1296
1627467860000|2021-07-28 10:24:20|3668|3667.5|3668.5|3667.5|3668.5|3667.5|3667.5|3667|1333
1627467890000|2021-07-28 10:24:50|3668|3667|3667.5|3666.5|3668|3667|3667.5|3666.5|0
1627467900000|2021-07-28 10:25:00|3668|3667|3669|3668|3669|3668.5|3668|3667|801
1627467910000|2021-07-28 10:25:10|3668.5|3667.5|3667.5|3667|3668.5|3668|3667.5|3667|1628
1627467920000|2021-07-28 10:25:20|3667|3666.5|3665.5|3664.5|3667.5|3666.5|3665.5|3664.5|1996
1627467930000|2021-07-28 10:25:30|3666|3665|3665.5|3664.5|3666.5|3666|3665.5|3664.5|2017
1627467940000|2021-07-28 10:25:40|3666|3665|3666.5|3665.5|3666.5|3665.5|3666|3665|1077
1627467950000|2021-07-28 10:25:50|3666|3665|3666|3665|3666|3665|3665.5|3665|671
1627467960000|2021-07-28 10:26:00|3665.5|3664.5|3665.5|3664|3665.5|3664.5|3665|3664|5
1627467970000|2021-07-28 10:26:10|3666|3664.5|3665.5|3664.5|3667|3666|3665|3664.5|2220
1627467980000|2021-07-28 10:26:20|3665|3664|3665.5|3664.5|3665.5|3664.5|3665|3664|1399
1627467990000|2021-07-28 10:26:30|3665|3665|3666|3665|3666|3665|3665|3665|147
1627468000000|2021-07-28 10:26:40|3666.5|3665.5|3666.5|3665.5|3666.5|3666|3666.5|3665.5|1276
1627468010000|2021-07-28 10:26:50|3666|3665|3666|3665|3666|3665|3666|3665|349
1627468030000|2021-07-28 10:27:10|||||||||10
1627468050000|2021-07-28 10:27:30|3665.5|3665.5|3666|3665.5|3666|3665.5|3665.5|3665.5|138
1627468070000|2021-07-28 10:27:50|3666.5|3666|3666|3665.5|3666.5|3666|3666|3665.5|805
1627468120000|2021-07-28 10:28:40|3666.5|3666|3665.5|3664.5|3666.5|3666|3665.5|3664.5|1073
1627468130000|2021-07-28 10:28:50||3665||3665||3665||3665|0
1627468140000|2021-07-28 10:29:00||3664.5||3664.5||3664.5||3664.5|198
1627468150000|2021-07-28 10:29:10|3665||3665||3665.5||3665||0
1627468160000|2021-07-28 10:29:20|||||||||10
1627468180000|2021-07-28 10:29:40|3665.5|3665|3665|3664.5|3666.5|3665.5|3665|3664.5|8847
1627468190000|2021-07-28 10:29:50|3664.5|3664|3664.5|3664|3664.5|3664|3664.5|3664|762
1627468200000|2021-07-28 10:30:00|3665|3664.5|3665|3664|3666|3665|3664.5|3664|2869
1627468210000|2021-07-28 10:30:10|3664.5||3665||3665||3664.5||0
1627468220000|2021-07-28 10:30:20|3664.5|3664.5|3665|3664.5|3665|3664.5|3664.5|3664|415
1627468250000|2021-07-28 10:30:50|3665.5|3665|3665|3664.5|3665.5|3665|3665|3664.5|1706
1627468260000|2021-07-28 10:31:00|3664.5|3664|3664.5|3664|3665|3664|3664|3663.5|1275
1627468270000|2021-07-28 10:31:10|3665|3664.5|3664.5|3664|3665|3664.5|3664.5|3664|750
1627468280000|2021-07-28 10:31:20|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664.5|175
1627468290000|2021-07-28 10:31:30|3665.5|3665|3665|3664.5|3665.5|3665|3665|3664.5|1837
1627468300000|2021-07-28 10:31:40|3665.5|3664|3665|3664.5|3665.5|3664.5|3664.5|3664|4386
1627468320000|2021-07-28 10:32:00|||||||||360
1627468330000|2021-07-28 10:32:10|||||||||122
1627468340000|2021-07-28 10:32:20|||||||||473
1627468360000|2021-07-28 10:32:40|3664.5|3664|3664.5|3663.5|3664.5|3664|3664|3663.5|6414
1627468370000|2021-07-28 10:32:50|3665|3664|3665|3664|3665|3664|3664.5|3664|584
1627468380000|2021-07-28 10:33:00|3665.5|3664.5|3665|3664.5|3665.5|3665|3665|3664.5|1982
1627468390000|2021-07-28 10:33:10|3665.5|3665|3665.5|3664.5|3665.5|3665|3665|3664.5|1437
1627468400000|2021-07-28 10:33:20|3665|3664|3664.5|3664|3665|3664.5|3664.5|3664|597
1627468420000|2021-07-28 10:33:40|3664|3663.5|3664|3663|3664|3663.5|3664|3663|1284
1627468430000|2021-07-28 10:33:50|3664.5|3663.5|3665.5|3664.5|3665.5|3665|3664.5|3663.5|8067
1627468440000|2021-07-28 10:34:00|3665|3665|3665|3664.5|3665.5|3665|3665|3664.5|428
1627468460000|2021-07-28 10:34:20|3664.5|3664|3664.5|3664|3664.5|3664|3664.5|3664|91
1627468470000|2021-07-28 10:34:30|3665||3665||3665||3665||0
1627468480000|2021-07-28 10:34:40||3664.5||3664||3664.5||3664|0
1627468490000|2021-07-28 10:34:50|3664.5||3665||3665||3664.5||0
1627468500000|2021-07-28 10:35:00|3664.5||3665||3665||3664.5||0
1627468520000|2021-07-28 10:35:20|||||||||4
1627468530000|2021-07-28 10:35:30|3664.5|3664.5|3665|3664.5|3665|3664.5|3664.5|3664|0
1627468540000|2021-07-28 10:35:40|||||||||20
1627468550000|2021-07-28 10:35:50|||||||||8
1627468560000|2021-07-28 10:36:00|||||||||13
1627468580000|2021-07-28 10:36:20|3664.5|3664|3665|3664.5|3665|3664.5|3664.5|3664|3175
1627468590000|2021-07-28 10:36:30|||||||||1128
1627468600000|2021-07-28 10:36:40|3665.5|3665|3665|3664.5|3665.5|3665|3665|3664.5|1206
1627468610000|2021-07-28 10:36:50|||||||||2
1627468650000|2021-07-28 10:37:30|||||||||159
1627468690000|2021-07-28 10:38:10|3665.5|3665|3665|3664.5|3665.5|3665|3665|3664.5|2491
1627468700000|2021-07-28 10:38:20|3664.5|3664|3664.5|3664|3665|3664|3664.5|3664|2840
1627468710000|2021-07-28 10:38:30|3665||3664.5||3665||3664.5||0
1627468720000|2021-07-28 10:38:40|||||||||6
1627468730000|2021-07-28 10:38:50|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664.5|538
1627468740000|2021-07-28 10:39:00||3664||3664.5||3664.5||3664|0
1627468760000|2021-07-28 10:39:20|3665.5|3665|3665.5|3664.5|3665.5|3665|3665|3664.5|3112
1627468770000|2021-07-28 10:39:30|3665|3665|3665|3664.5|3665|3665|3665|3664.5|520
1627468780000|2021-07-28 10:39:40|||||||||4
1627468800000|2021-07-28 10:40:00|3665.5||3665.5||3665.5||3665.5||910
1627468810000|2021-07-28 10:40:10|3665|3664|3665|3664|3665|3664|3665|3664|809
1627468820000|2021-07-28 10:40:20|3664.5||3664.5||3664.5||3664.5||1672
1627468830000|2021-07-28 10:40:30|3664|3663.5|3665|3664|3665.5|3665|3664|3663.5|8646
1627468900000|2021-07-28 10:41:40|3665.5|3664.5|3665.5|3664.5|3665.5|3665|3665.5|3664.5|2055
1627468930000|2021-07-28 10:42:10||3665||3665||3665||3664.5|160
1627468940000|2021-07-28 10:42:20|3666|3665.5|3667|3666.5|3667|3666.5|3665.5|3665|750
1627468950000|2021-07-28 10:42:30|3667.5|3667|3668|3667|3668|3667|3667.5|3667|75
1627468960000|2021-07-28 10:42:40|3667.5||3667.5||3667.5||3667.5||0
1627468970000|2021-07-28 10:42:50|3668|3666.5|3666.5|3666|3668|3666.5|3666.5|3666|691
1627468980000|2021-07-28 10:43:00|3666|3665.5|3666|3665|3666|3665.5|3665.5|3665|358
1627468990000|2021-07-28 10:43:10|3665.5|3664.5|3665|3664|3665.5|3664.5|3664.5|3664|817
1627469000000|2021-07-28 10:43:20|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|3665|3664|165
1627469010000|2021-07-28 10:43:30|3665||3665.5||3665.5||3665||0
1627469020000|2021-07-28 10:43:40|3666|3665|3666|3664.5|3666|3665|3665.5|3664.5|0
1627469030000|2021-07-28 10:43:50||3665||3665||3665||3665|0
1627469070000|2021-07-28 10:44:30|3666.5|3665.5|3666.5|3665.5|3666.5|3665.5|3666.5|3665.5|96
1627469100000|2021-07-28 10:45:00|3666||3666||3666||3666||496
1627469110000|2021-07-28 10:45:10|||||||||125
1627469120000|2021-07-28 10:45:20|3665.5|3665|3666|3665|3666|3665|3665.5|3665|1244
1627469130000|2021-07-28 10:45:30||3665.5||3665||3665.5||3665|0
1627469140000|2021-07-28 10:45:40|3665.5||3666||3666||3665.5||292
1627469150000|2021-07-28 10:45:50|3666.5|3665.5|3666.5|3665.5|3666.5|3665.5|3666.5|3665.5|390
1627469170000|2021-07-28 10:46:10|3666|3666|3666.5|3666|3666.5|3666|3666|3666|9
1627469190000|2021-07-28 10:46:30|3666|3665.5|3666|3665.5|3666.5|3665.5|3666|3665.5|861
1627469210000|2021-07-28 10:46:50|3666.5||3666.5||3666.5||3666.5||115
1627469220000|2021-07-28 10:47:00|3666|3665|3665.5|3665|3666|3665|3665.5|3665|555
1627469230000|2021-07-28 10:47:10|3666||3666||3666.5||3666||129
1627469240000|2021-07-28 10:47:20||3665.5||3665.5||3665.5||3665.5|0
1627469250000|2021-07-28 10:47:30|3666.5|3666|3666.5|3665.5|3666.5|3666|3666.5|3665.5|170
1627469270000|2021-07-28 10:47:50|3667|3666|3667|3666|3667|3666.5|3667|3666|675
1627469280000|2021-07-28 10:48:00|3666.5||3666.5||3666.5||3666.5||0
1627469290000|2021-07-28 10:48:10|3667|3666.5|3666.5|3666|3667|3666.5|3666.5|3666|175
1627469300000|2021-07-28 10:48:20|3667||3667||3667||3667||0
1627469310000|2021-07-28 10:48:30|3667.5|3666.5|3669|3668|3669|3668|3667|3666.5|1565
1627469320000|2021-07-28 10:48:40|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|177
1627469330000|2021-07-28 10:48:50|3669|3668|3668.5|3668|3669|3668.5|3668.5|3668|708
1627469370000|2021-07-28 10:49:30|3669||3668.5||3669||3668.5||573
1627469380000|2021-07-28 10:49:40|3668|3667.5|3668.5|3668|3668.5|3668|3668|3667.5|1042
1627469400000|2021-07-28 10:50:00|3668|3667.5|3668.5|3667.5|3668.5|3668|3668|3667.5|155
1627469410000|2021-07-28 10:50:10||3668||3668||3668||3668|0
1627469430000|2021-07-28 10:50:30|3669|3668.5|3669|3668.5|3669|3668.5|3668.5|3668|3124
1627469440000|2021-07-28 10:50:40|3669.5|3669|3670.5|3669.5|3670.5|3669.5|3669.5|3669|376
1627469450000|2021-07-28 10:50:50|3669.5|3669|3669.5|3668.5|3669.5|3669|3669.5|3668.5|859
1627469460000|2021-07-28 10:51:00|3669|3668|3668.5|3668|3669|3668|3668.5|3668|10
1627469470000|2021-07-28 10:51:10|3668|3667.5|3669.5|3669|3669.5|3669|3668|3667.5|3101
1627469500000|2021-07-28 10:51:40|||||||||1574
1627469530000|2021-07-28 10:52:10|||||||||300
1627469560000|2021-07-28 10:52:40|3669|3668.5|3669|3668|3669|3668.5|3668.5|3668|1369
1627469600000|2021-07-28 10:53:20||3668.5||3668.5||3668.5||3668.5|0
1627469610000|2021-07-28 10:53:30|3668.5|3668|3668.5|3668|3668.5|3668|3668.5|3668|19
1627469620000|2021-07-28 10:53:40|3668|3667.5|3668.5|3667.5|3668.5|3668|3668|3667.5|1112
1627469630000|2021-07-28 10:53:50|3668|3668|3667.5|3667|3668|3668|3667.5|3667|822
1627469640000|2021-07-28 10:54:00|3667|3666.5|3668|3667.5|3668|3667.5|3666.5|3666|2663
1627469650000|2021-07-28 10:54:10|3668.5||3668||3668.5||3668||0
1627469660000|2021-07-28 10:54:20|3667.5|3667|3667.5|3667|3668|3667|3667.5|3667|155
1627469670000|2021-07-28 10:54:30|3667|3666.5|3666.5|3666|3667.5|3666.5|3666.5|3665.5|303
1627469690000|2021-07-28 10:54:50|3666|3665.5|3666|3665.5|3666|3665.5|3666|3665.5|2751
1627469710000|2021-07-28 10:55:10|||||||||7
1627469730000|2021-07-28 10:55:30|3666.5|3666|3667.5|3666.5|3667.5|3667|3666.5|3666|7737
1627469750000|2021-07-28 10:55:50|3667|3666|3668|3667.5|3668.5|3667.5|3666.5|3666|3184
1627469760000|2021-07-28 10:56:00||3667||3667||3667||3667|10
1627469770000|2021-07-28 10:56:10|3667.5|3666.5|3667|3666|3667.5|3667|3667|3666|250
1627469810000|2021-07-28 10:56:50|3666.5|3665.5|3666|3665|3666.5|3665.5|3665.5|3665|413
1627469830000|2021-07-28 10:57:10|3665.5|3664.5|3665|3664|3665.5|3664.5|3665|3664|697
1627469840000|2021-07-28 10:57:20|3664.5|3663.5|3665|3664|3665|3664|3664|3663.5|693
1627469850000|2021-07-28 10:57:30|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|730
1627469860000|2021-07-28 10:57:40||3663||3663||3663.5||3663|10
1627469870000|2021-07-28 10:57:50|3664|3662.5|3664|3663|3664|3663|3663.5|3662.5|268
1627469900000|2021-07-28 10:58:20|3663.5|3662.5|3663|3662|3663.5|3662.5|3663|3662|1458
1627469920000|2021-07-28 10:58:40|3663.5|3662.5|3663.5|3663|3663.5|3663|3663.5|3662.5|1222
1627469930000|2021-07-28 10:58:50|3664|3662.5|3664|3663|3664|3663|3664|3662.5|522
1627469940000|2021-07-28 10:59:00|3664.5|3663.5|3665|3664|3665|3664|3664.5|3663.5|5
1627469980000|2021-07-28 10:59:40|3664.5|3663.5|3664|3663|3664.5|3663.5|3663.5|3663|1010
1627469990000|2021-07-28 10:59:50|3663.5|3662.5|3663.5|3662|3663.5|3662.5|3663.5|3662|739
1627470000000|2021-07-28 11:00:00|3663|3662.5|3663|3662|3663|3662.5|3663|3662|0
1627470020000|2021-07-28 11:00:20|3663.5|3662.5|3664.5|3663.5|3664.5|3663.5|3663.5|3662.5|271
1627470030000|2021-07-28 11:00:30|3664|3663|3664.5|3663.5|3664.5|3663.5|3664|3663|362
1627470040000|2021-07-28 11:00:40||3664||3663.5||3664||3663.5|596
1627470050000|2021-07-28 11:00:50|3665|3664|3665|3664|3665|3664|3665|3664|0
1627470060000|2021-07-28 11:01:00|3664.5|3664.5|3664.5|3664|3664.5|3664.5|3664.5|3663.5|690
1627470070000|2021-07-28 11:01:10||3663.5||3663.5||3663.5||3663.5|6
1627470080000|2021-07-28 11:01:20|||||||||5
1627470110000|2021-07-28 11:01:50|3664|3663|3663.5|3662.5|3664|3663|3663.5|3662.5|288
1627470120000|2021-07-28 11:02:00||3663||3663||3663||3662.5|15
1627470130000|2021-07-28 11:02:10|3664|3662|3663|3662|3664|3662|3663|3662|398
1627470140000|2021-07-28 11:02:20|3663.5|3662.5|3665|3664|3665|3664|3663.5|3662.5|302
1627470150000|2021-07-28 11:02:30||3664.5||3664||3664.5||3664|0
1627470180000|2021-07-28 11:03:00|3664.5|3663.5|3664|3663.5|3664.5|3663.5|3664|3663.5|766
1627470210000|2021-07-28 11:03:30|3664.5|3663|3664.5|3663.5|3665|3664|3664.5|3662.5|845
1627470220000|2021-07-28 11:03:40||3664||3664||3664||3664|0
1627470240000|2021-07-28 11:04:00|3664|3663.5|3663|3662.5|3664|3663.5|3663|3662|137
1627470250000|2021-07-28 11:04:10|3663.5|3663|3663.5|3662.5|3663.5|3663|3663.5|3662.5|1223
1627470260000|2021-07-28 11:04:20|3663|3662|3662.5|3661.5|3663|3662|3662.5|3661.5|973
1627470280000|2021-07-28 11:04:40|3662|3661|3662.5|3661.5|3662.5|3661.5|3662|3661|1540
1627470300000|2021-07-28 11:05:00|3663|3662|3663.5|3662.5|3663.5|3662.5|3662.5|3662|1228
1627470310000|2021-07-28 11:05:10|3664|3663|3664|3663|3664.5|3663.5|3663.5|3662.5|1213
1627470320000|2021-07-28 11:05:20|3663.5|3662.5|3663.5|3662|3663.5|3662.5|3663.5|3662|153
1627470330000|2021-07-28 11:05:30|3663|3661.5|3662.5|3661.5|3663|3661.5|3662.5|3661.5|128
1627470350000|2021-07-28 11:05:50|3663|3662|3663.5|3662.5|3663.5|3662.5|3663|3662|117
1627470370000|2021-07-28 11:06:10|3664|3663|3664.5|3663.5|3665|3663.5|3664|3663|190
1627470380000|2021-07-28 11:06:20|3664|3663|3664|3663|3664|3663|3664|3663|791
1627470390000|2021-07-28 11:06:30|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|3663|3662|420
1627470400000|2021-07-28 11:06:40|3664|3663|3664.5|3663.5|3664.5|3663.5|3664|3663|207
1627470410000|2021-07-28 11:06:50|3664|3663|3664|3663|3664|3663|3664|3663|614
1627470420000|2021-07-28 11:07:00||3662.5||3662.5||3662.5||3662.5|0
1627470430000|2021-07-28 11:07:10|3663.5|3662|3664|3663|3664|3663|3663|3662|95
1627470440000|2021-07-28 11:07:20|3664.5||3664.5||3664.5||3664.5||13
1627470460000|2021-07-28 11:07:40|||||||||3
1627470470000|2021-07-28 11:07:50|3664||3664||3664||3664||0
1627470480000|2021-07-28 11:08:00|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|128
1627470490000|2021-07-28 11:08:10|3664|3663|3664|3662.5|3664.5|3663.5|3664|3662.5|441
1627470520000|2021-07-28 11:08:40|3663.5|3663|3663.5|3662.5|3663.5|3663|3663|3662.5|457
1627470550000|2021-07-28 11:09:10|3664|3663|3664|3663|3664|3663|3664|3663|271
1627470560000|2021-07-28 11:09:20||3663.5||3663.5||3663.5||3663.5|98
1627470570000|2021-07-28 11:09:30|||||||||335
1627470580000|2021-07-28 11:09:40||3663||3663||3663||3663|0
1627470590000|2021-07-28 11:09:50|3663.5|3662.5|3663.5|3662.5|3663.5|3663|3663.5|3662.5|0
1627470600000|2021-07-28 11:10:00|3663|3662|3663|3662|3663|3662.5|3662.5|3661.5|1189
1627470610000|2021-07-28 11:10:10|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|256
1627470620000|2021-07-28 11:10:20|3664|3663|3664|3663|3664|3663|3664|3663|0
1627470630000|2021-07-28 11:10:30|||||||||378
1627470650000|2021-07-28 11:10:50|3663.5|3662.5|3664|3663|3664|3663|3663|3662|3194
1627470660000|2021-07-28 11:11:00||3663.5||3663||3663.5||3663|22
1627470750000|2021-07-28 11:12:30|3663.5|3662.5|3662.5|3661.5|3663.5|3662.5|3662|3661|2141
1627470760000|2021-07-28 11:12:40|3662|3661|3663|3662|3663|3662|3662|3661|2354
1627470770000|2021-07-28 11:12:50|3663.5|3662.5|3665.5|3664.5|3665.5|3664.5|3663.5|3662.5|445
1627470780000|2021-07-28 11:13:00|3666|3665|3665|3664|3666|3665|3665|3663.5|313
1627470800000|2021-07-28 11:13:20|3665.5|3664.5|3665.5|3664|3665.5|3664.5|3665|3664|130
1627470810000|2021-07-28 11:13:30|3665||3665||3665||3664.5||20
1627470840000|2021-07-28 11:14:00|3665.5|3664.5|3666|3665|3666|3665|3665.5|3664.5|300
1627470850000|2021-07-28 11:14:10|3665.5|3664.5|3665|3664|3665.5|3664.5|3665|3664|129
1627470860000|2021-07-28 11:14:20|3665.5|3664.5|3665.5|3665|3665.5|3665|3665.5|3664.5|63
1627470870000|2021-07-28 11:14:30||3664.5||3664.5||3664.5||3664.5|128
1627470890000|2021-07-28 11:14:50||3665||3664.5||3665||3664|8
1627470900000|2021-07-28 11:15:00|3666|3665|3666|3664.5|3666|3665|3666|3664.5|100
1627470910000|2021-07-28 11:15:10||3665||3665||3665||3665|0
1627470920000|2021-07-28 11:15:20|3665.5|3664.5|3665|3664|3665.5|3664.5|3665|3664|160
1627470930000|2021-07-28 11:15:30|3665.5|3664.5|3665|3664.5|3665.5|3664.5|3665|3664|115
1627470940000|2021-07-28 11:15:40|3665.5||3665.5||3665.5||3665.5||130
1627470950000|2021-07-28 11:15:50|3665|3664|3665|3664|3665|3664|3665|3664|0
1627470960000|2021-07-28 11:16:00|3664.5|3664.5|3663.5|3662.5|3664.5|3664.5|3663.5|3662.5|2422
1627470970000|2021-07-28 11:16:10|3663|3662|3663|3662|3663.5|3662|3662.5|3661.5|1093
1627470990000|2021-07-28 11:16:30|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|212
1627471000000|2021-07-28 11:16:40|||||||||1
1627471010000|2021-07-28 11:16:50|3663|3662|3663|3662|3663|3662.5|3663|3662|0
1627471020000|2021-07-28 11:17:00|3662.5|3661.5|3662|3661|3662.5|3662|3662|3661|1128
1627471030000|2021-07-28 11:17:10|3661.5|3660.5|3662.5|3661.5|3662.5|3661.5|3661.5|3660.5|1767
1627471050000|2021-07-28 11:17:30|3662|3661|3661.5|3660.5|3662|3661|3661.5|3660.5|128
1627471060000|2021-07-28 11:17:40|3662|3661|3662|3661|3662|3661|3662|3661|405
1627471070000|2021-07-28 11:17:50|3662.5|3661.5|3662.5|3662|3662.5|3662|3662.5|3661.5|423
1627471090000|2021-07-28 11:18:10|3662|3661.5|3661.5|3660.5|3662|3661.5|3661.5|3660|1456
1627471100000|2021-07-28 11:18:20|3662|3661|3661.5|3661|3662|3661|3661.5|3661|3
1627471110000|2021-07-28 11:18:30||3660.5||3660.5||3660.5||3660.5|0
1627471130000|2021-07-28 11:18:50|3661|3660|3660.5|3660|3661|3660|3660.5|3660|780
1627471140000|2021-07-28 11:19:00|3661|3660.5|3661.5|3661|3662|3661|3661|3660.5|3334
1627471150000|2021-07-28 11:19:10|3661|3660.5|3661|3660|3661|3661|3661|3660|1266
1627471160000|2021-07-28 11:19:20|3660.5|3660.5|3661|3660.5|3661|3660.5|3660.5|3660.5|70
1627471170000|2021-07-28 11:19:30||3660||3660||3660.5||3660|4
1627471180000|2021-07-28 11:19:40|3661.5|3660.5|3661|3660|3662|3661|3661|3660|1365
1627471200000|2021-07-28 11:20:00||3660.5||3660||3660.5||3660|0
1627471210000|2021-07-28 11:20:10|3660.5|3659.5|3660|3659|3660.5|3659.5|3660|3658.5|3359
1627471220000|2021-07-28 11:20:20|3659.5|3658.5|3659.5|3658.5|3659.5|3659|3659|3658|2595
1627471230000|2021-07-28 11:20:30|3660|3659.5|3662.5|3661.5|3663|3661.5|3660|3659.5|9123
1627471240000|2021-07-28 11:20:40|3663|3662|3663.5|3663|3663.5|3663|3663|3662|1143
1627471250000|2021-07-28 11:20:50|3664|3663.5|3664|3662.5|3664.5|3663.5|3663|3662|1580
1627471260000|2021-07-28 11:21:00|3663.5|3662|3662|3661|3663.5|3662|3662|3661|1321
1627471270000|2021-07-28 11:21:10|3661.5|3660.5|3660.5|3660|3661.5|3660.5|3660|3659|1106
1627471280000|2021-07-28 11:21:20||3659.5||3659.5||3659.5||3659.5|203
1627471290000|2021-07-28 11:21:30|3660|3659|3660|3659|3660|3659|3660|3659|0
1627471300000|2021-07-28 11:21:40|3660.5|3659.5|3660.5|3660|3660.5|3660|3660|3659.5|3
1627471310000|2021-07-28 11:21:50||3659.5||3659.5||3660||3659.5|850
1627471330000|2021-07-28 11:22:10||3660||3660||3660||3660|0
1627471340000|2021-07-28 11:22:20|3661||3661||3661||3661||314
1627471360000|2021-07-28 11:22:40|3660.5|3660.5|3661.5|3661|3661.5|3661|3660.5|3660.5|97
1627471370000|2021-07-28 11:22:50|3662|3661.5|3663.5|3662.5|3663.5|3662.5|3662|3661.5|498
1627471390000|2021-07-28 11:23:10|3664|3663|3664.5|3663.5|3664.5|3663.5|3664|3663|228
1627471400000|2021-07-28 11:23:20|3664|3663|3664|3663|3664.5|3663|3663.5|3663|1462
1627471410000|2021-07-28 11:23:30|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|3663|3662.5|507
1627471420000|2021-07-28 11:23:40|3664||3663.5||3664||3663.5||0
1627471440000|2021-07-28 11:24:00|3664|3663|3664.5|3663.5|3664.5|3663.5|3664|3663|893
1627471450000|2021-07-28 11:24:10|3665|3664|3666|3665|3666.5|3665.5|3665|3664|1116
1627471470000|2021-07-28 11:24:30|3665.5||3665.5||3665.5||3665.5||0
1627471480000|2021-07-28 11:24:40|3665|3664.5|3665.5|3664.5|3665.5|3664.5|3665|3664.5|700
1627471490000|2021-07-28 11:24:50|||||||||248
1627471500000|2021-07-28 11:25:00|3665|3665|3665|3664|3665|3665|3664.5|3664|302
1627471510000|2021-07-28 11:25:10||3664.5||3664.5||3664.5||3664.5|81
1627471520000|2021-07-28 11:25:20|3664.5|3664|3664.5|3664|3665|3664|3664.5|3664|284
1627471530000|2021-07-28 11:25:30|||||||||18
1627471540000|2021-07-28 11:25:40|3665||3665||3665||3665||287
1627471560000|2021-07-28 11:26:00|3664.5|3663.5|3664|3663|3664.5|3663.5|3664|3663|736
1627471590000|2021-07-28 11:26:30|||||||||540
1627471600000|2021-07-28 11:26:40|3664.5|3663.5|3664|3663.5|3664.5|3663.5|3664|3663.5|372
1627471610000|2021-07-28 11:26:50|3664.5|3664|3665|3664|3665|3664|3664.5|3664|5
1627471620000|2021-07-28 11:27:00|3664.5|3663.5|3664|3663|3664.5|3663.5|3664|3663|140
1627471630000|2021-07-28 11:27:10|3664.5||3663.5||3664.5||3663.5||8
1627471650000|2021-07-28 11:27:30|3664|3663.5|3664.5|3663.5|3664.5|3663.5|3664|3663.5|465
1627471680000|2021-07-28 11:28:00|3664||3664.5||3664.5||3664||132
1627471690000|2021-07-28 11:28:10|3664|3663|3663.5|3662.5|3664|3663|3663.5|3662.5|1244
1627471700000|2021-07-28 11:28:20|3663|3662|3662.5|3661.5|3663|3662|3662.5|3661.5|175
1627471710000|2021-07-28 11:28:30||3662||3662||3662||3662|5
1627471730000|2021-07-28 11:28:50||3661.5||3661.5||3661.5||3661.5|281
1627471740000|2021-07-28 11:29:00|3662|3662|3664.5|3663.5|3664.5|3663.5|3662|3662|1952
1627471750000|2021-07-28 11:29:10|3664|3663|3664.5|3663.5|3664.5|3663.5|3663.5|3663|447
1627471760000|2021-07-28 11:29:20|3665|3664|3665|3664.5|3665|3664.5|3665|3664|34
1627471810000|2021-07-28 11:30:10|3665.5|3665|3665.5|3665|3666|3665|3665.5|3665|245
1627471820000|2021-07-28 11:30:20|3666|3665.5|3666.5|3665.5|3666.5|3666|3666|3665.5|177
1627471840000|2021-07-28 11:30:40||3666||3665.5||3666||3665.5|1016
1627471850000|2021-07-28 11:30:50|3667|3666|3667.5|3667|3668.5|3667.5|3666.5|3666|1460
1627471860000|2021-07-28 11:31:00|3668|3667.5|3667.5|3667|3668|3667.5|3667.5|3667|560
1627471870000|2021-07-28 11:31:10|3668|3666.5|3667.5|3666.5|3668|3667.5|3667|3666.5|3011
1627471880000|2021-07-28 11:31:20|3668|3667|3668|3667|3668|3667|3668|3666.5|0
1627471900000|2021-07-28 11:31:40|||||||||250
1627471910000|2021-07-28 11:31:50|3667.5|3666.5|3666|3665.5|3667.5|3666.5|3665.5|3665|1342
1627471920000|2021-07-28 11:32:00|3666.5||3666.5||3666.5||3666.5||359
1627471950000|2021-07-28 11:32:30|3667|3666|3668.5|3667.5|3668.5|3667.5|3667|3666|1009
1627471960000|2021-07-28 11:32:40|3669|3668|3668.5|3667.5|3669|3668|3668|3667.5|752
1627471970000|2021-07-28 11:32:50|3668|3667|3667.5|3667|3668|3667|3667|3666.5|435
1627471980000|2021-07-28 11:33:00|||||||||1100
1627472000000|2021-07-28 11:33:20|3668||3667.5||3668||3667.5||0
1627472010000|2021-07-28 11:33:30|3668|3667.5|3668.5|3667.5|3669|3668|3668|3667.5|270
1627472020000|2021-07-28 11:33:40|3669|3668|3669|3668|3669|3668|3669|3668|152
1627472030000|2021-07-28 11:33:50|3668.5||3669||3669||3668.5||0
1627472040000|2021-07-28 11:34:00|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|531
1627472050000|2021-07-28 11:34:10|3669|3668|3669|3667.5|3669|3668|3669|3667.5|231
1627472060000|2021-07-28 11:34:20||3668||3668||3668||3667.5|0
1627472070000|2021-07-28 11:34:30|3668.5|3667.5|3668|3667.5|3668.5|3668|3668|3667.5|512
1627472080000|2021-07-28 11:34:40|3668.5|3667|3668.5|3667|3668.5|3667|3668.5|3667|137
1627472090000|2021-07-28 11:34:50|3668|3666.5|3667|3666.5|3668|3666.5|3667|3666.5|599
1627472100000|2021-07-28 11:35:00|3667.5|3667|3668|3667.5|3668|3667.5|3667.5|3667|1
1627472110000|2021-07-28 11:35:10||3667||3667.5||3667.5||3667|0
1627472130000|2021-07-28 11:35:30|3668.5|3668|3669|3668|3669.5|3668.5|3668.5|3668|431
1627472140000|2021-07-28 11:35:40|3669.5|3668.5|3670|3669|3670|3669.5|3669|3668.5|964
1627472150000|2021-07-28 11:35:50|3669.5||3669.5||3669.5||3669.5||0
1627472160000|2021-07-28 11:36:00|3669|3668.5|3669.5|3668.5|3669.5|3668.5|3669|3668|468
1627472170000|2021-07-28 11:36:10|3669|3668|3669.5|3668|3669.5|3668|3669|3668|0
1627472180000|2021-07-28 11:36:20|3669|3667.5|3667.5|3666.5|3669|3667.5|3667.5|3666.5|830
1627472190000|2021-07-28 11:36:30|3668||3667.5||3668||3667.5||0
1627472210000|2021-07-28 11:36:50|3667|3666|3666|3665|3667|3666.5|3666|3665|374
1627472220000|2021-07-28 11:37:00|||||||||25
1627472230000|2021-07-28 11:37:10||3665.5||3665||3665.5||3665|0
1627472250000|2021-07-28 11:37:30|3666.5|3665.5|3666.5|3665.5|3666.5|3665.5|3666.5|3665.5|759
1627472270000|2021-07-28 11:37:50||3666||3666||3666||3666|0
1627472280000|2021-07-28 11:38:00|3667|3666.5|3667|3666.5|3667|3666.5|3666.5|3666|2302
1627472290000|2021-07-28 11:38:10|3666.5|3666|3666|3665.5|3666.5|3666|3666|3665.5|1526
1627472320000|2021-07-28 11:38:40|3666.5|3665|3665|3664|3666.5|3665|3665|3664|818
1627472330000|2021-07-28 11:38:50|3665.5||3665.5||3665.5||3665.5||0
1627472340000|2021-07-28 11:39:00|3666|3664.5|3666|3665|3666|3665|3666|3664.5|148
1627472360000|2021-07-28 11:39:20|3666.5||3666||3666.5||3666||0
1627472370000|2021-07-28 11:39:30|3666.5|3665.5|3666.5|3665.5|3666.5|3665.5|3666.5|3665.5|0
1627472380000|2021-07-28 11:39:40|3666|3665|3666|3665|3666|3665|3666|3665|100
1627472390000|2021-07-28 11:39:50|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|347
1627472410000|2021-07-28 11:40:10|3664.5|3664|3665|3664|3665|3664|3664.5|3664|853
1627472450000|2021-07-28 11:40:50|||||||||2
1627472470000|2021-07-28 11:41:10|3665.5|3664.5|3665.5|3664.5|3665.5|3665|3665|3664.5|1343
1627472480000|2021-07-28 11:41:20|3666|3665|3666.5|3665.5|3666.5|3665.5|3666|3665|93
1627472490000|2021-07-28 11:41:30|3666|3665|3666|3664.5|3666|3665|3666|3664.5|186
1627472500000|2021-07-28 11:41:40|3665.5|3665|3665.5|3665|3665.5|3665|3665.5|3665|0
1627472510000|2021-07-28 11:41:50|3666|3665.5|3667|3666|3667|3666|3666|3665.5|524
1627472520000|2021-07-28 11:42:00|3666.5|3665.5|3666|3665.5|3666.5|3665.5|3666|3665.5|120
1627472530000|2021-07-28 11:42:10|3666.5|3665|3665.5|3664.5|3666.5|3665|3665.5|3664.5|508
1627472540000|2021-07-28 11:42:20|3665|3664|3665.5|3664|3665.5|3664.5|3664.5|3664|164
1627472550000|2021-07-28 11:42:30|3665|3664.5|3665|3664.5|3665|3664.5|3664.5|3663.5|1416
1627472560000|2021-07-28 11:42:40|3665.5|3665|3666|3665|3666|3665|3665.5|3665|154
1627472570000|2021-07-28 11:42:50|3665.5|3664.5|3665|3664|3665.5|3664.5|3665|3664|325
1627472600000|2021-07-28 11:43:20|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|0
1627472610000|2021-07-28 11:43:30|3665||3665||3665||3665||0
1627472620000|2021-07-28 11:43:40||3664||3664||3664||3664|455
1627472630000|2021-07-28 11:43:50|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|296
1627472640000|2021-07-28 11:44:00|3664|3663|3663.5|3662.5|3664|3663|3663.5|3662.5|180
1627472650000|2021-07-28 11:44:10|3664|3663|3665|3664|3665|3664|3663.5|3663|582
1627472660000|2021-07-28 11:44:20|3665.5|3664.5|3666|3665|3666|3665|3665.5|3664.5|407
1627472670000|2021-07-28 11:44:30|3665.5|3664.5|3665.5|3664|3665.5|3664.5|3665.5|3664|424
1627472680000|2021-07-28 11:44:40|3666|3665|3665.5|3664.5|3666|3665|3665.5|3664.5|200
1627472720000|2021-07-28 11:45:20|3665||3665||3665||3665||0
1627472740000|2021-07-28 11:45:40|||||||||150
1627472760000|2021-07-28 11:46:00|3665.5|3665|3666|3664.5|3666|3665|3665.5|3664.5|852
1627472780000|2021-07-28 11:46:20|3665.5|3665|3665.5|3664.5|3665.5|3665|3665.5|3664.5|195
1627472790000|2021-07-28 11:46:30||3665||3665||3665||3665|0
1627472810000|2021-07-28 11:46:50||3664.5||3664.5||3664.5||3664.5|129
1627472820000|2021-07-28 11:47:00|3665||3665||3665.5||3665||0
1627472830000|2021-07-28 11:47:10|||||||||75
1627472840000|2021-07-28 11:47:20|3665.5|3665|3665.5|3664.5|3665.5|3665|3665.5|3664.5|111
1627472920000|2021-07-28 11:48:40|3666|3665|3665.5|3665|3666|3665.5|3665.5|3665|1578
1627472940000|2021-07-28 11:49:00||3664.5||3664.5||3664.5||3664.5|458
1627472950000|2021-07-28 11:49:10|3665|3664|3664.5|3664|3665|3664|3664.5|3663.5|318
1627472960000|2021-07-28 11:49:20|3664|3663.5|3663.5|3663|3664|3663.5|3663.5|3663|12
1627472970000|2021-07-28 11:49:30||3662.5||3662.5||3663||3662.5|0
1627472990000|2021-07-28 11:49:50|3663|3663|3663|3662|3663|3663|3663|3662|289
1627473000000|2021-07-28 11:50:00|3662.5|3662.5|3663|3662.5|3663|3662.5|3662.5|3662.5|201
1627473010000|2021-07-28 11:50:10|3663.5||3663.5||3663.5||3663.5||0
1627473030000|2021-07-28 11:50:30|3663|3662|3662.5|3662|3663|3662|3662.5|3662|605
1627473040000|2021-07-28 11:50:40|||||||||6
1627473060000|2021-07-28 11:51:00||3661.5||3661.5||3661.5||3661.5|277
1627473080000|2021-07-28 11:51:20|||||||||15
1627473100000|2021-07-28 11:51:40|3662|3662|3662.5|3661.5|3662.5|3662|3662|3661.5|463
1627473110000|2021-07-28 11:51:50|3663|3662|3663.5|3662.5|3663.5|3662.5|3663|3662|1055
1627473120000|2021-07-28 11:52:00|3664|3663|3664|3663|3664|3663.5|3663.5|3663|688
1627473130000|2021-07-28 11:52:10||3663.5||3663.5||3663.5||3663.5|0
1627473140000|2021-07-28 11:52:20|3664.5|3664|3665|3664|3665|3664.5|3663.5|3663|3002
1627473150000|2021-07-28 11:52:30|3665.5|3664.5|3666.5|3665|3666.5|3665|3665|3664.5|8
1627473160000|2021-07-28 11:52:40|3666||3666||3666||3666||305
1627473180000|2021-07-28 11:53:00|3665.5|3664.5|3665|3664|3665.5|3665|3665|3664|547
1627473190000|2021-07-28 11:53:10|3664.5|3663.5|3664|3663|3664.5|3663.5|3664|3663|478
1627473200000|2021-07-28 11:53:20||3662.5||3662.5||3662.5||3662.5|0
1627473210000|2021-07-28 11:53:30||3663||3663||3663||3662.5|0
1627473220000|2021-07-28 11:53:40|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|153
1627473240000|2021-07-28 11:54:00|3664|3663|3664|3663.5|3664|3663.5|3664|3663|650
1627473260000|2021-07-28 11:54:20|3664.5|3664|3664.5|3663.5|3664.5|3664|3664.5|3663.5|417
1627473270000|2021-07-28 11:54:30|3664||3664||3664||3664||70
1627473280000|2021-07-28 11:54:40|3664.5|3664|3665|3664.5|3665|3664.5|3664.5|3664|0
1627473290000|2021-07-28 11:54:50|3665.5|3665|3665.5|3665|3665.5|3665|3665.5|3665|0
1627473300000|2021-07-28 11:55:00||3664.5||3664.5||3664.5||3664.5|0
1627473310000|2021-07-28 11:55:10|3665|3664|3664.5|3663.5|3665|3664|3664|3663.5|1366
1627473320000|2021-07-28 11:55:20||3663||3663.5||3663.5||3663|0
1627473330000|2021-07-28 11:55:30||3663||3663.5||3663.5||3663|0
1627473340000|2021-07-28 11:55:40|3665|3664|3665|3664|3665|3664|3665|3664|148
1627473350000|2021-07-28 11:55:50|3664.5|3663.5|3664.5|3664|3664.5|3664|3664.5|3663.5|137
1627473360000|2021-07-28 11:56:00|||||||||7
1627473370000|2021-07-28 11:56:10|3665|3664.5|3665.5|3664.5|3665.5|3664.5|3665|3664.5|202
1627473380000|2021-07-28 11:56:20|||||||||241
1627473390000|2021-07-28 11:56:30|3666|3665|3665.5|3665|3666|3665|3665.5|3665|741
1627473400000|2021-07-28 11:56:40|3665|3664.5|3665|3664|3665|3664.5|3665|3664|1974
1627473410000|2021-07-28 11:56:50|3664.5|3664.5|3666|3665|3666|3665|3664.5|3664.5|626
1627473430000|2021-07-28 11:57:10|3665.5|3664.5|3664.5|3663.5|3665.5|3664.5|3664.5|3663.5|1402
1627473440000|2021-07-28 11:57:20|3665|3664|3665.5|3664.5|3665.5|3664.5|3665|3664|0
1627473450000|2021-07-28 11:57:30|3665|3664|3665|3664|3665|3664|3665|3664|50
1627473480000|2021-07-28 11:58:00|3665.5|3664.5|3665.5|3664|3665.5|3664.5|3665|3664|0
1627473490000|2021-07-28 11:58:10|3665||3665||3665||3665||0
1627473520000|2021-07-28 11:58:40|||||||||5
1627473550000|2021-07-28 11:59:10|3665.5|3664.5|3665.5|3665|3665.5|3665|3665.5|3664.5|570
1627473580000|2021-07-28 11:59:40|3665|3664.5|3665|3664|3665|3664.5|3665|3664|734
1627473590000|2021-07-28 11:59:50||3664.5||3664.5||3664.5||3664|0
1627473600000|2021-07-28 12:00:00|3664.5|3664|3664.5|3664|3664.5|3664|3664.5|3664|13
1627473610000|2021-07-28 12:00:10|3665|3664.5|3665|3664|3665|3664.5|3665|3664|308
1627473620000|2021-07-28 12:00:20|3665.5|3664.5|3665.5|3664.5|3665.5|3665|3665.5|3664.5|29
1627473630000|2021-07-28 12:00:30||3665||3665||3665||3665|30
1627473640000|2021-07-28 12:00:40||3664.5||3664.5||3664.5||3664.5|30
1627473660000|2021-07-28 12:01:00|||||||||74
1627473670000|2021-07-28 12:01:10||3664||3664.5||3664.5||3664|0
1627473680000|2021-07-28 12:01:20|3665|3665|3665|3664|3665|3665|3665|3664|377
1627473700000|2021-07-28 12:01:40||3664.5||3664.5||3664.5||3664.5|12
1627473710000|2021-07-28 12:01:50|3665.5|3665|3665.5|3665|3665.5|3665|3665.5|3665|173
1627473740000|2021-07-28 12:02:20||3664.5||3664.5||3664.5||3664.5|0
1627473750000|2021-07-28 12:02:30||3665||3665||3665||3664.5|13
1627473770000|2021-07-28 12:02:50|||||||||23
1627473780000|2021-07-28 12:03:00|3665|3664.5|3665|3664|3665|3664.5|3664.5|3663.5|2231
1627473790000|2021-07-28 12:03:10|3664.5|3663.5|3664.5|3664|3664.5|3664|3664.5|3663.5|0
1627473800000|2021-07-28 12:03:20|3664|3663.5|3663.5|3662.5|3664.5|3663.5|3663.5|3662.5|1032
1627473810000|2021-07-28 12:03:30||3663||3663||3663||3663|0
1627473820000|2021-07-28 12:03:40|3663|3662.5|3663.5|3662.5|3663.5|3663|3663|3662|529
1627473830000|2021-07-28 12:03:50|3664|3663.5|3664.5|3663.5|3664.5|3663.5|3664|3663|841
1627473840000|2021-07-28 12:04:00|||||||||13
1627473850000|2021-07-28 12:04:10|3665|3664|3665|3664|3665|3664.5|3664.5|3664|416
1627473860000|2021-07-28 12:04:20|||||||||103
1627473870000|2021-07-28 12:04:30|3664.5|3663.5|3664|3663.5|3664.5|3663.5|3664|3663.5|785
1627473880000|2021-07-28 12:04:40|3663.5|3663|3663.5|3662.5|3663.5|3663|3663.5|3662.5|327
1627473900000|2021-07-28 12:05:00|3664|3663|3664|3663.5|3664|3663.5|3664|3663|450
1627473910000|2021-07-28 12:05:10|3664.5|3664|3664|3663.5|3664.5|3664|3664|3663.5|1053
1627473920000|2021-07-28 12:05:20|3664.5|3664|3664.5|3664|3664.5|3664|3664.5|3664|75
1627473940000|2021-07-28 12:05:40|3665||3665||3665||3665||538
1627473960000|2021-07-28 12:06:00|3664.5||3664.5||3664.5||3664.5||715
1627473970000|2021-07-28 12:06:10|3664|3663.5|3664|3663.5|3664|3663.5|3664|3663.5|78
1627473980000|2021-07-28 12:06:20|||||||||1020
1627474020000|2021-07-28 12:07:00|3664.5|3664|3664.5|3664|3664.5|3664|3664|3664|324
1627474060000|2021-07-28 12:07:40|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664.5|901
1627474070000|2021-07-28 12:07:50|3665.5|3665|3665.5|3665|3665.5|3665|3665.5|3665|448
1627474080000|2021-07-28 12:08:00|3666|3665.5|3665.5|3665|3666|3665.5|3665.5|3665|274
1627474100000|2021-07-28 12:08:20|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664.5|565
1627474120000|2021-07-28 12:08:40|3664.5|3664|3664.5|3663.5|3665|3664|3664.5|3663.5|2237
1627474130000|2021-07-28 12:08:50|3664|3663|3663.5|3662.5|3664|3663|3663.5|3662.5|282
1627474140000|2021-07-28 12:09:00|3663|3662|3663|3662.5|3663|3662.5|3662|3661|2498
1627474150000|2021-07-28 12:09:10|3662.5|3662|3662|3660.5|3662.5|3662|3661.5|3660.5|1331
1627474160000|2021-07-28 12:09:20|3661|3660|3661|3660.5|3661|3660.5|3661|3660|495
1627474170000|2021-07-28 12:09:30||3660||3660||3660||3660|0
1627474180000|2021-07-28 12:09:40|3660.5|3659.5|3660|3659|3660.5|3660|3659.5|3659|210
1627474190000|2021-07-28 12:09:50|3659|3658.5|3659|3658|3659|3658.5|3659|3658|1145
1627474200000|2021-07-28 12:10:00|3659.5|3658.5|3660.5|3660|3660.5|3660|3659|3658.5|1754
1627474210000|2021-07-28 12:10:10|3661|3660.5|3662|3661|3662|3661.5|3661|3660.5|658
1627474230000|2021-07-28 12:10:30|3662.5|3661.5|3663|3662|3663|3662|3662.5|3661.5|230
1627474240000|2021-07-28 12:10:40|3663.5|3662.5|3663.5|3662.5|3664|3663|3663|3662.5|371
1627474250000|2021-07-28 12:10:50|3663|3662|3663.5|3662.5|3663.5|3662.5|3662.5|3662|176
1627474280000|2021-07-28 12:11:20|||||||||130
1627474290000|2021-07-28 12:11:30||3663||3663||3663||3663|0
1627474300000|2021-07-28 12:11:40|3663|3662.5|3663|3662.5|3663|3662.5|3663|3662.5|1392
1627474310000|2021-07-28 12:11:50|3662.5|3662|3662|3661.5|3662.5|3662|3662|3661.5|592
1627474320000|2021-07-28 12:12:00|3661.5|3661|3661.5|3660.5|3661.5|3661|3661|3660.5|643
1627474330000|2021-07-28 12:12:10|3662|3661|3661.5|3660.5|3662|3661.5|3661.5|3660.5|802
1627474340000|2021-07-28 12:12:20|3661||3661||3661||3661||0
1627474350000|2021-07-28 12:12:30|3661.5|3660|3661|3660|3661.5|3660|3661|3660|119
1627474370000|2021-07-28 12:12:50||3660.5||3660.5||3660.5||3660.5|0
1627474380000|2021-07-28 12:13:00|3661.5|3661|3661.5|3660.5|3661.5|3661|3661.5|3660.5|475
1627474400000|2021-07-28 12:13:20|3661|3660|3659.5|3659|3661|3660|3659.5|3659|379
1627474420000|2021-07-28 12:13:40|3659|3658.5|3659|3658|3659|3658.5|3658.5|3657.5|1210
1627474450000|2021-07-28 12:14:10|3659.5|3658.5|3659.5|3659|3659.5|3659|3659|3658|1072
1627474470000|2021-07-28 12:14:30|3660|3659.5|3660|3659|3660|3659.5|3660|3659|190
1627474480000|2021-07-28 12:14:40|3659.5||3660||3660||3659.5||210
1627474500000|2021-07-28 12:15:00|3660.5|3659.5|3661.5|3661|3661.5|3661|3660.5|3659.5|498
1627474510000|2021-07-28 12:15:10|3662|3660.5|3661.5|3660.5|3662|3661|3661.5|3660.5|730
1627474540000|2021-07-28 12:15:40||3661||3661||3661||3661|0
1627474550000|2021-07-28 12:15:50|3662|3661.5|3662.5|3661.5|3662.5|3662|3662|3661.5|1
1627474560000|2021-07-28 12:16:00||3661||3661.5||3661.5||3661|0
1627474570000|2021-07-28 12:16:10|3663|3662|3663|3662|3663|3662|3662.5|3662|480
1627474580000|2021-07-28 12:16:20||3661.5||3661.5||3662||3661.5|0
1627474590000|2021-07-28 12:16:30|3662.5|3661|3662|3661|3662.5|3661|3662|3661|0
1627474600000|2021-07-28 12:16:40|3661.5||3662||3662||3661.5||42
1627474610000|2021-07-28 12:16:50|3662.5|3662|3662.5|3662|3663|3662|3662.5|3661.5|914
1627474620000|2021-07-28 12:17:00||3661.5||3661.5||3661.5||3661.5|33
1627474640000|2021-07-28 12:17:20|3662|3661|3661.5|3661|3662|3661|3661.5|3661|0
1627474650000|2021-07-28 12:17:30|3662|3661.5|3662|3661|3662|3661.5|3662|3661|357
1627474660000|2021-07-28 12:17:40|3662.5|3661.5|3661.5|3661|3662.5|3661.5|3661.5|3661|287
1627474670000|2021-07-28 12:17:50||3660.5||3660.5||3660.5||3660.5|492
1627474690000|2021-07-28 12:18:10|3662|3661|3662.5|3661.5|3662.5|3662|3662|3661|227
1627474700000|2021-07-28 12:18:20|3663||3663||3663||3663||0
1627474720000|2021-07-28 12:18:40|3663.5|3662|3663.5|3662.5|3663.5|3662.5|3663.5|3662|0
1627474730000|2021-07-28 12:18:50|3663||3663||3663||3663||0
1627474740000|2021-07-28 12:19:00|3663.5|3663|3664|3663.5|3664|3663.5|3663.5|3663|676
1627474750000|2021-07-28 12:19:10|3664.5|3664|3665|3664|3665|3664.5|3664.5|3664|335
1627474760000|2021-07-28 12:19:20|||||||||29
1627474770000|2021-07-28 12:19:30|3665.5|3664.5|3665|3664|3665.5|3664.5|3664.5|3664|383
1627474780000|2021-07-28 12:19:40|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|3664|3663.5|267
1627474790000|2021-07-28 12:19:50|3664|3663|3663.5|3662.5|3664|3663|3663.5|3662.5|822
1627474800000|2021-07-28 12:20:00|3663|3662|3662.5|3661.5|3663|3662|3662.5|3661.5|1
1627474820000|2021-07-28 12:20:20|3662|3661|3661|3660|3662|3661|3660.5|3659.5|975
1627474830000|2021-07-28 12:20:30|3660.5|3660.5|3660.5|3659.5|3660.5|3660.5|3660.5|3659.5|150
1627474840000|2021-07-28 12:20:40|3660|3659|3660|3659|3660|3659.5|3660|3658.5|287
1627474850000|2021-07-28 12:20:50||3659.5||3659||3659.5||3659|0
1627474860000|2021-07-28 12:21:00|3660.5|3659.5|3660.5|3660|3660.5|3660|3660.5|3659.5|771
1627474870000|2021-07-28 12:21:10||3659.5||3659.5||3660||3659.5|0
1627474880000|2021-07-28 12:21:20|3661|3660|3661|3660.5|3661|3660.5|3661|3660|79
1627474890000|2021-07-28 12:21:30||3660||3660||3660||3660|0
1627474910000|2021-07-28 12:21:50|3661.5|3660.5|3661.5|3660.5|3661.5|3661|3661.5|3660.5|296
1627474920000|2021-07-28 12:22:00|3662|3661|3661.5|3660.5|3662|3661|3661.5|3660.5|863
1627474990000|2021-07-28 12:23:10|3661|3660|3661|3660.5|3661|3660.5|3660.5|3660|847
1627475000000|2021-07-28 12:23:20|3661.5|3661|3661.5|3661|3661.5|3661|3661.5|3661|141
1627475020000|2021-07-28 12:23:40|3662||3662||3662||3662||1223
1627475040000|2021-07-28 12:24:00||3661.5||3661||3661.5||3661|370
1627475050000|2021-07-28 12:24:10||3661.5||3661||3661.5||3661|0
1627475070000|2021-07-28 12:24:30|3662.5|3661.5|3662.5|3662|3663|3662|3662.5|3661.5|189
1627475080000|2021-07-28 12:24:40||3661.5||3662||3662||3661.5|497
1627475090000|2021-07-28 12:24:50|3663|3662.5|3663.5|3662.5|3663.5|3662.5|3663|3662|315
1627475110000|2021-07-28 12:25:10|3663|3663|3663|3662.5|3663|3663|3663|3662.5|0
1627475120000|2021-07-28 12:25:20|3663.5||3663||3663.5||3663||200
1627475130000|2021-07-28 12:25:30|3663.5|3663|3663|3662.5|3663.5|3663|3663|3662.5|10
1627475140000|2021-07-28 12:25:40|3663.5||3663||3663.5||3663||91
1627475160000|2021-07-28 12:26:00|3663.5|3663|3664|3663|3664.5|3663.5|3663.5|3663|879
1627475170000|2021-07-28 12:26:10|3663.5|3662.5|3663|3662.5|3663.5|3663|3663|3662.5|3182
1627475180000|2021-07-28 12:26:20||3662||3662||3662.5||3662|265
1627475190000|2021-07-28 12:26:30|||||||||175
1627475220000|2021-07-28 12:27:00|3662.5|3661.5|3662|3661|3662.5|3661.5|3662|3661|963
1627475240000|2021-07-28 12:27:20|3661.5|3660.5|3662|3660.5|3662|3660.5|3661.5|3660.5|219
1627475250000|2021-07-28 12:27:30|3661.5|3661|3661.5|3661|3661.5|3661|3661.5|3660.5|149
1627475260000|2021-07-28 12:27:40|3662|3661.5|3662|3661|3662|3661.5|3662|3661|130
1627475270000|2021-07-28 12:27:50|3662.5|3661.5|3663|3662|3663|3662.5|3662.5|3661.5|963
1627475310000|2021-07-28 12:28:30|||||||||280
1627475340000|2021-07-28 12:29:00|3662.5||3662.5||3663||3662.5||377
1627475350000|2021-07-28 12:29:10||3661.5||3661.5||3662||3661.5|1010
1627475360000|2021-07-28 12:29:20|3663|3662|3663.5|3663|3664|3663|3663|3662|913
1627475370000|2021-07-28 12:29:30|3664|3663.5|3664|3663|3664.5|3663.5|3664|3663|227
1627475390000|2021-07-28 12:29:50|3663.5|3662.5|3663|3662.5|3663.5|3662.5|3663|3662.5|461
1627475400000|2021-07-28 12:30:00|3662.5|3662|3662.5|3661.5|3662.5|3662|3662.5|3661.5|621
1627475410000|2021-07-28 12:30:10|3663|3661|3662|3661|3663|3661|3662|3661|175
1627475420000|2021-07-28 12:30:20|||||||||309
1627475430000|2021-07-28 12:30:30|3662.5|3661.5|3662|3661.5|3662.5|3662|3662|3661.5|209
1627475440000|2021-07-28 12:30:40|3662.5|3662|3663|3662.5|3663|3662.5|3662.5|3662|260
1627475450000|2021-07-28 12:30:50|3663.5|3663|3663.5|3662.5|3663.5|3663|3663.5|3662.5|843
1627475460000|2021-07-28 12:31:00|3664|3663|3664.5|3664|3664.5|3664|3664|3663|996
1627475470000|2021-07-28 12:31:10|3665|3664.5|3664|3663|3665|3664.5|3664|3663|2076
1627475480000|2021-07-28 12:31:20|3664.5|3663.5|3665|3663.5|3665|3663.5|3664.5|3663.5|29
1627475490000|2021-07-28 12:31:30|3664.5|3664|3664.5|3663.5|3664.5|3664|3664.5|3663.5|83
1627475500000|2021-07-28 12:31:40|3664|3663|3664|3663|3664|3663|3663.5|3663|96
1627475510000|2021-07-28 12:31:50|3663.5||3663.5||3664||3663.5||15
1627475520000|2021-07-28 12:32:00||3662.5||3662.5||3662.5||3662.5|138
1627475550000|2021-07-28 12:32:30|3663|3662|3662.5|3661.5|3663|3662|3662.5|3661.5|408
1627475560000|2021-07-28 12:32:40|3662|3661|3662|3661|3662|3661|3661.5|3661|162
1627475570000|2021-07-28 12:32:50|||||||||80
1627475580000|2021-07-28 12:33:00|3662.5|3661.5|3662.5|3661.5|3662.5|3662|3662.5|3661.5|320
1627475590000|2021-07-28 12:33:10|3663|3662.5|3663.5|3662.5|3663.5|3662.5|3663|3662|683
1627475620000|2021-07-28 12:33:40|3663|3663|3662.5|3661.5|3663|3663|3662.5|3661.5|582
1627475640000|2021-07-28 12:34:00|3662|3661|3662|3661|3662|3661.5|3662|3661|225
1627475650000|2021-07-28 12:34:10||3661.5||3661.5||3661.5||3661.5|50
1627475660000|2021-07-28 12:34:20||3661||3661||3661.5||3661|0
1627475670000|2021-07-28 12:34:30|3662.5|3661.5|3662.5|3661.5|3662.5|3662|3662|3661.5|1154
1627475680000|2021-07-28 12:34:40|3662|3661|3662|3661|3662|3661.5|3662|3661|6
1627475690000|2021-07-28 12:34:50|3661.5|3661.5|3661.5|3661|3662|3661.5|3661.5|3661|1254
1627475700000|2021-07-28 12:35:00|3662|3660.5|3661.5|3660.5|3662|3660.5|3661|3660.5|851
1627475710000|2021-07-28 12:35:10|3662|3661.5|3661.5|3660.5|3662|3661.5|3661.5|3660.5|1200
1627475720000|2021-07-28 12:35:20|3662|3661|3661.5|3660.5|3662|3661.5|3661.5|3660.5|1363
1627475730000|2021-07-28 12:35:30|3662|3661|3662|3661.5|3662|3661.5|3662|3661|446
1627475740000|2021-07-28 12:35:40|3662.5|3662|3663|3662.5|3663|3662.5|3662.5|3662|841
1627475750000|2021-07-28 12:35:50|3662.5|3662|3662.5|3662|3663|3662.5|3662.5|3662|780
1627475760000|2021-07-28 12:36:00|3663|3662.5|3663.5|3662.5|3663.5|3663|3663|3662.5|1430
1627475790000|2021-07-28 12:36:30|3664|3663|3663.5|3663|3664|3663|3663.5|3663|674
1627475800000|2021-07-28 12:36:40||3662.5||3662.5||3662.5||3662.5|656
1627475810000|2021-07-28 12:36:50|3663|3663|3663|3662.5|3663.5|3663|3663|3662.5|0
1627475820000|2021-07-28 12:37:00|3663.5|3663|3663.5|3663|3664|3663|3663.5|3663|341
1627475830000|2021-07-28 12:37:10|||||||||13
1627475840000|2021-07-28 12:37:20|3663|3662.5|3663|3662.5|3663.5|3662.5|3663|3662.5|94
1627475850000|2021-07-28 12:37:30|3663.5||3663.5||3663.5||3663.5||156
1627475860000|2021-07-28 12:37:40|||||||||132
1627475870000|2021-07-28 12:37:50|||||||||310
1627475890000|2021-07-28 12:38:10|3663|3662|3663|3662|3663|3662.5|3663|3662|1445
1627475900000|2021-07-28 12:38:20|3662.5|3661.5|3662|3661.5|3662.5|3662|3662|3661|1573
1627475930000|2021-07-28 12:38:50|3662.5|3662|3663|3662|3663|3662.5|3662.5|3662|995
1627475940000|2021-07-28 12:39:00||3662.5||3662.5||3662.5||3662.5|0
1627475950000|2021-07-28 12:39:10|3662.5|3662|3662.5|3661.5|3663|3662|3662|3661.5|870
1627475970000|2021-07-28 12:39:30|3662||3662||3662||3662||100
1627475980000|2021-07-28 12:39:40|3661.5|3661|3661.5|3661|3662|3661|3661.5|3660.5|423
1627475990000|2021-07-28 12:39:50|3662||3662||3662||3662||33
1627476000000|2021-07-28 12:40:00|3661.5|3660.5|3661.5|3660.5|3661.5|3660.5|3661.5|3660.5|185
1627476010000|2021-07-28 12:40:10|||||||||50
1627476020000|2021-07-28 12:40:20|3662|3661|3662|3661|3662|3661.5|3661.5|3661|909
1627476030000|2021-07-28 12:40:30|||||||||1
1627476050000|2021-07-28 12:40:50|3662.5|3661.5|3662.5|3661.5|3662.5|3662|3662.5|3661.5|1419
1627476060000|2021-07-28 12:41:00|3662||3662||3662||3662||100
1627476070000|2021-07-28 12:41:10|3661.5|3661|3662|3661|3662|3661|3661.5|3660.5|672
1627476080000|2021-07-28 12:41:20||3661.5||3661.5||3661.5||3661.5|0
1627476090000|2021-07-28 12:41:30|3662.5||3662.5||3662.5||3662.5||19
1627476100000|2021-07-28 12:41:40|3662||3662||3662||3662||1
1627476110000|2021-07-28 12:41:50|||||||||22
1627476120000|2021-07-28 12:42:00|3662.5||3662.5||3662.5||3662.5||35
1627476140000|2021-07-28 12:42:20|3662|3661|3662|3661|3662|3661.5|3661.5|3661|1349
1627476150000|2021-07-28 12:42:30|3661.5|3660.5|3661.5|3660.5|3662|3661|3661.5|3660.5|1372
1627476160000|2021-07-28 12:42:40|||||||||14
1627476180000|2021-07-28 12:43:00|3662|3661.5|3662|3661.5|3662|3661.5|3662|3661.5|1019
1627476200000|2021-07-28 12:43:20||3661||3661||3661||3661|0
1627476210000|2021-07-28 12:43:30|3661.5|3661.5|3662|3661.5|3662|3661.5|3661.5|3661.5|0
1627476220000|2021-07-28 12:43:40|3662.5|3662|3662.5|3661.5|3662.5|3662|3662.5|3661.5|106
1627476250000|2021-07-28 12:44:10|3662|3661|3662.5|3662|3662.5|3662|3661.5|3660.5|2561
1627476260000|2021-07-28 12:44:20|3663|3662.5|3663|3662.5|3663|3662.5|3663|3662|921
1627476270000|2021-07-28 12:44:30||3662||3662.5||3662.5||3662|146
1627476280000|2021-07-28 12:44:40||3662||3662.5||3662.5||3662|161
1627476300000|2021-07-28 12:45:00|3663.5||3663.5||3663.5||3663.5||636
1627476310000|2021-07-28 12:45:10||3663||3663||3663||3663|0
1627476320000|2021-07-28 12:45:20|3664|3663.5|3663.5|3663|3664|3663.5|3663.5|3663|739
1627476340000|2021-07-28 12:45:40|3664|3663.5|3664|3663.5|3664|3663.5|3664|3663.5|0
1627476350000|2021-07-28 12:45:50|3664.5|3664|3665|3664.5|3665|3664.5|3664.5|3663.5|1901
1627476360000|2021-07-28 12:46:00|3664.5|3664|3663.5|3662.5|3664.5|3664|3663.5|3662.5|1351
1627476400000|2021-07-28 12:46:40|||||||||5
1627476410000|2021-07-28 12:46:50|3664|3663|3664|3663.5|3664|3663.5|3664|3663|1511
1627476420000|2021-07-28 12:47:00|3663.5|3663|3664.5|3663.5|3664.5|3663.5|3663.5|3663|1022
1627476440000|2021-07-28 12:47:20|3664|3663|3663.5|3663|3664|3663|3663.5|3663|331
1627476450000|2021-07-28 12:47:30|||||||||560
1627476470000|2021-07-28 12:47:50|3663|3662.5|3663.5|3663|3663.5|3663|3663|3662.5|154
1627476480000|2021-07-28 12:48:00||3662.5||3662.5||3662.5||3662.5|0
1627476490000|2021-07-28 12:48:10|||||||||57
1627476500000|2021-07-28 12:48:20||3663||3663||3663||3663|0
1627476510000|2021-07-28 12:48:30|||||||||132
1627476540000|2021-07-28 12:49:00|3664|3663.5|3664|3663.5|3664|3663.5|3664|3663|1112
1627476560000|2021-07-28 12:49:20|3664.5|3664|3664.5|3663.5|3664.5|3664|3664.5|3663.5|546
1627476570000|2021-07-28 12:49:30|3664|3664|3663|3662.5|3664|3664|3663|3662.5|816
1627476580000|2021-07-28 12:49:40|||||||||143
1627476590000|2021-07-28 12:49:50|3663.5|3662|3663.5|3662.5|3663.5|3663|3663.5|3662|561
1627476600000|2021-07-28 12:50:00|3663|3662|3661.5|3660|3663|3662|3661.5|3660|1629
1627476620000|2021-07-28 12:50:20|3661|3660.5|3661.5|3660.5|3661.5|3660.5|3661|3660|100
1627476630000|2021-07-28 12:50:30|3661|3660|3661|3660|3661|3660|3661|3660|0
1627476640000|2021-07-28 12:50:40|3661.5|3660.5|3661.5|3660.5|3661.5|3660.5|3661|3660.5|698
1627476660000|2021-07-28 12:51:00|||||||||254
1627476670000|2021-07-28 12:51:10|3661|3660|3661|3660.5|3661|3660.5|3661|3660|1136
1627476680000|2021-07-28 12:51:20||3660||3660||3660||3660|57
1627476690000|2021-07-28 12:51:30|3661.5|3660.5|3661.5|3660.5|3661.5|3661|3661.5|3660.5|1600
1627476700000|2021-07-28 12:51:40|3662|3661|3662|3661|3662|3661|3662|3661|733
1627476710000|2021-07-28 12:51:50||3661.5||3661||3661.5||3661|0
1627476740000|2021-07-28 12:52:20|3662.5|3661.5|3662.5|3661.5|3663|3662|3662.5|3661.5|547
1627476790000|2021-07-28 12:53:10|3662||3662||3662||3662||2
1627476860000|2021-07-28 12:54:20|3662.5|3662|3663.5|3662.5|3663.5|3663|3662.5|3662|1528
1627476870000|2021-07-28 12:54:30||3663||3663||3663||3663|0
1627476890000|2021-07-28 12:54:50|3664|3663.5|3663.5|3663|3664|3663.5|3663.5|3663|395
1627476900000|2021-07-28 12:55:00|3663|3662.5|3663.5|3662.5|3663.5|3662.5|3663|3662.5|513
1627476930000|2021-07-28 12:55:30|3664|3663|3664|3663.5|3664|3663.5|3664|3663|760
1627476940000|2021-07-28 12:55:40|3664.5||3664.5||3664.5||3664.5||1043
1627476950000|2021-07-28 12:55:50|3664|3663|3664|3663|3664|3663.5|3663.5|3662.5|1600
1627476970000|2021-07-28 12:56:10|3663.5|3662.5|3662.5|3662|3663.5|3662.5|3662.5|3662|930
1627476980000|2021-07-28 12:56:20|3663|3662.5|3663|3662.5|3663|3662.5|3663|3662.5|193
1627476990000|2021-07-28 12:56:30||3662||3662.5||3662.5||3662|116
1627477000000|2021-07-28 12:56:40|3662.5|3662|3662.5|3662|3662.5|3662|3662.5|3662|6
1627477010000|2021-07-28 12:56:50|3663|3662.5|3663|3662.5|3663|3662.5|3663|3662.5|197
1627477020000|2021-07-28 12:57:00||3662||3662||3662||3662|21
1627477030000|2021-07-28 12:57:10|3662.5|3661.5|3662|3661.5|3662.5|3662|3662|3661.5|253
1627477040000|2021-07-28 12:57:20|3662.5|3662|3663|3662|3663|3662.5|3662.5|3662|625
1627477050000|2021-07-28 12:57:30|3662.5|3661.5|3662|3661|3662.5|3662|3662|3661|1145
1627477070000|2021-07-28 12:57:50|3661.5|3660.5|3661.5|3660.5|3661.5|3660.5|3661.5|3660.5|0
1627477080000|2021-07-28 12:58:00|3662|3661|3662|3661.5|3662|3661.5|3662|3661|279
1627477090000|2021-07-28 12:58:10|3661.5|3661|3661.5|3660.5|3661.5|3661|3661.5|3660.5|31
1627477120000|2021-07-28 12:58:40|3661||3661||3661||3661||130
1627477130000|2021-07-28 12:58:50|3661.5|3661|3661.5|3660.5|3661.5|3661|3661|3660.5|36
1627477150000|2021-07-28 12:59:10||3661||3661||3661||3660.5|0
1627477160000|2021-07-28 12:59:20|3662||3661.5||3662||3661.5||1321
1627477170000|2021-07-28 12:59:30|3662|3661.5|3662|3661|3663|3662|3662|3661|2958
1627477200000|2021-07-28 13:00:00|3662.5|3661.5|3664.5|3663.5|3664.5|3663.5|3662.5|3661.5|2154
1627477210000|2021-07-28 13:00:10|||||||||52
1627477220000|2021-07-28 13:00:20|3664|3663|3664|3663|3664|3663.5|3663.5|3663|1288
1627477230000|2021-07-28 13:00:30|3664.5|3663.5|3664.5|3664|3664.5|3664|3664.5|3663.5|796
1627477240000|2021-07-28 13:00:40|3664|3663.5|3664.5|3663.5|3664.5|3663.5|3664|3663.5|1384
1627477250000|2021-07-28 13:00:50|3665|3664|3664.5|3663|3665.5|3664.5|3664.5|3663|5405
1627477260000|2021-07-28 13:01:00|3664|3663.5|3663.5|3663|3664|3663.5|3663.5|3663|275
1627477270000|2021-07-28 13:01:10|3664|3662.5|3663.5|3663|3664|3663|3663|3662.5|363
1627477280000|2021-07-28 13:01:20|3663|3662.5|3663.5|3663|3663.5|3663|3663|3662.5|585
1627477290000|2021-07-28 13:01:30|3664|3663.5|3664.5|3663.5|3664.5|3664|3663.5|3663.5|2336
1627477310000|2021-07-28 13:01:50|3665|3664|3666|3665.5|3666|3665.5|3665|3664|1629
1627477320000|2021-07-28 13:02:00|3666.5|3665|3667|3666|3667|3666|3665.5|3665|1905
1627477330000|2021-07-28 13:02:10|3667.5|3666.5|3666.5|3665.5|3667.5|3666.5|3666.5|3665.5|1543
1627477340000|2021-07-28 13:02:20|3666|3666|3665.5|3665|3666|3666|3665.5|3664.5|1409
1627477350000|2021-07-28 13:02:30|3665|3664.5|3665|3664|3665.5|3664.5|3665|3664|100
1627477360000|2021-07-28 13:02:40||3664.5||3664||3664.5||3664|0
1627477370000|2021-07-28 13:02:50||3664.5||3664.5||3664.5||3664.5|0
1627477380000|2021-07-28 13:03:00|3665.5|3665|3665|3664|3665.5|3665|3665|3664|1057
1627477400000|2021-07-28 13:03:20|3665.5|3665|3665.5|3665|3665.5|3665|3665.5|3665|406
1627477410000|2021-07-28 13:03:30|3666|3665.5|3667|3666.5|3667|3666.5|3666|3665|776
1627477430000|2021-07-28 13:03:50|3666.5|3666|3666|3665.5|3666.5|3666|3666|3665.5|1093
1627477440000|2021-07-28 13:04:00|3666.5|3665|3665.5|3665|3666.5|3665|3665.5|3665|437
1627477450000|2021-07-28 13:04:10|3665|3664.5|3665|3664|3665|3664.5|3665|3664|453
1627477460000|2021-07-28 13:04:20|3664.5|3663.5|3664.5|3663.5|3664.5|3664|3664.5|3663.5|203
1627477470000|2021-07-28 13:04:30|3664|3663|3664.5|3663.5|3664.5|3663.5|3663.5|3662.5|1387
1627477510000|2021-07-28 13:05:10|||||||||40
1627477520000|2021-07-28 13:05:20|3664|3664|3664.5|3664|3664.5|3664|3664|3664|373
1627477530000|2021-07-28 13:05:30|3665|3664.5|3665.5|3664.5|3665.5|3665|3665|3664.5|1298
1627477540000|2021-07-28 13:05:40|3665|3664|3665.5|3664.5|3665.5|3664.5|3665|3664|0
1627477560000|2021-07-28 13:06:00|3665|3664|3664.5|3664|3665.5|3664|3664.5|3664|217
1627477570000|2021-07-28 13:06:10|3664|3663.5|3664|3663|3664.5|3664|3664|3663|1187
1627477580000|2021-07-28 13:06:20||3663.5||3663.5||3663.5||3663.5|0
1627477590000|2021-07-28 13:06:30||3663||3663||3663||3663|0
1627477600000|2021-07-28 13:06:40|3664.5|3663.5|3664.5|3663.5|3664.5|3664|3664.5|3663.5|313
1627477610000|2021-07-28 13:06:50||3664||3663.5||3664||3663.5|0
1627477630000|2021-07-28 13:07:10|||||||||6
1627477640000|2021-07-28 13:07:20|3664||3664||3664.5||3664||30
1627477660000|2021-07-28 13:07:40|||||||||5
1627477670000|2021-07-28 13:07:50|3664.5|3664|3664.5|3663.5|3664.5|3664|3664|3663.5|820
1627477680000|2021-07-28 13:08:00||3664||3664||3664||3664|0
1627477690000|2021-07-28 13:08:10|3664|3663.5|3665|3664.5|3665|3664.5|3664|3663.5|576
1627477700000|2021-07-28 13:08:20||3664||3664||3664||3664|90
1627477710000|2021-07-28 13:08:30|3664.5|3663.5|3664|3663|3664.5|3663.5|3664|3663|523
1627477720000|2021-07-28 13:08:40|3663.5|3662.5|3663.5|3662.5|3663.5|3663|3663.5|3662.5|1085
1627477750000|2021-07-28 13:09:10||3663||3663||3663||3663|0
1627477760000|2021-07-28 13:09:20|3663|3662.5|3664|3663.5|3664|3663.5|3663|3662.5|812
1627477770000|2021-07-28 13:09:30|3664.5||3664.5||3664.5||3664.5||602
1627477780000|2021-07-28 13:09:40||3664||3663.5||3664||3663.5|0
1627477790000|2021-07-28 13:09:50|3665|3664|3665|3664.5|3665|3664.5|3665|3664|499
1627477800000|2021-07-28 13:10:00|3664.5|3664|3663.5|3662.5|3664.5|3664|3663.5|3662.5|1051
1627477810000|2021-07-28 13:10:10|3663|3662|3663|3662|3663|3662|3663|3662|153
1627477820000|2021-07-28 13:10:20|||||||||24
1627477830000|2021-07-28 13:10:30|3662.5|3661.5|3663|3662|3663|3662|3662.5|3661.5|362
1627477840000|2021-07-28 13:10:40|3662.5|3661.5|3662|3661|3662.5|3661.5|3662|3661|568
1627477880000|2021-07-28 13:11:20||3661.5||3661.5||3661.5||3661.5|25
1627477890000|2021-07-28 13:11:30|3662.5|3662|3662.5|3662|3662.5|3662|3662.5|3662|1490
1627477900000|2021-07-28 13:11:40|3663|3662.5|3663|3662.5|3663|3662.5|3663|3662|876
1627477910000|2021-07-28 13:11:50|3663.5|3663|3663.5|3662.5|3663.5|3663|3663|3662.5|2383
1627477920000|2021-07-28 13:12:00|3663|3662|3663|3662|3663|3662|3662.5|3662|260
1627477930000|2021-07-28 13:12:10||3662.5||3662.5||3662.5||3662.5|0
1627477940000|2021-07-28 13:12:20||3662||3662||3662||3662|0
1627477950000|2021-07-28 13:12:30|3663.5|3662.5|3663|3662.5|3663.5|3663|3663|3662.5|116
1627477970000|2021-07-28 13:12:50|3663.5|3663|3663|3662|3663.5|3663|3663|3662|1118
1627477990000|2021-07-28 13:13:10|3663.5|3663|3663.5|3662.5|3663.5|3663|3663.5|3662.5|413
1627478010000|2021-07-28 13:13:30|3663|3662|3663.5|3662.5|3663.5|3662.5|3663|3662|168
1627478020000|2021-07-28 13:13:40||3662||3662.5||3662.5||3662|0
1627478030000|2021-07-28 13:13:50|||||||||30
1627478060000|2021-07-28 13:14:20|3663||3663||3663||3663||143
1627478070000|2021-07-28 13:14:30|3662.5|3662|3662.5|3661.5|3663|3662|3662.5|3661.5|1619
1627478080000|2021-07-28 13:14:40|3662||3662.5||3662.5||3662||198
1627478100000|2021-07-28 13:15:00|||||||||153
1627478120000|2021-07-28 13:15:20|3662|3661|3661|3660.5|3662|3661|3661|3660|999
1627478130000|2021-07-28 13:15:30|||||||||30
1627478140000|2021-07-28 13:15:40||3660||3660||3660||3660|277
1627478150000|2021-07-28 13:15:50||3660.5||3660.5||3660.5||3660.5|0
1627478160000|2021-07-28 13:16:00|3660.5|3660|3660.5|3660|3660.5|3660.5|3660.5|3660|10
1627478170000|2021-07-28 13:16:10|3660|3659.5|3660|3659.5|3660.5|3659.5|3660|3659|627
1627478180000|2021-07-28 13:16:20|3660.5|3660|3660|3659.5|3660.5|3660|3660|3659.5|1851
1627478190000|2021-07-28 13:16:30|3660.5|3660|3660.5|3660|3660.5|3660|3660.5|3660|548
1627478200000|2021-07-28 13:16:40|3661|3660.5|3661.5|3661|3661.5|3661|3661|3660.5|1989
1627478210000|2021-07-28 13:16:50|3662|3661.5|3662|3661.5|3662|3661.5|3662|3661.5|273
1627478230000|2021-07-28 13:17:10||3661||3661||3661||3661|646
1627478240000|2021-07-28 13:17:20|3661.5|3660.5|3661.5|3661|3661.5|3661|3661|3660.5|890
1627478250000|2021-07-28 13:17:30|3662|3661.5|3663|3662|3663|3662|3662|3661.5|1808
1627478260000|2021-07-28 13:17:40|||||||||70
1627478280000|2021-07-28 13:18:00|3663.5|3663|3663.5|3663|3664|3663.5|3663.5|3663|1116
1627478290000|2021-07-28 13:18:10|3664||3664||3664||3664||86
1627478300000|2021-07-28 13:18:20|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|179
1627478310000|2021-07-28 13:18:30|3663|3663|3663|3662|3663|3663|3662.5|3662|535
1627478330000|2021-07-28 13:18:50|||||||||135
1627478340000|2021-07-28 13:19:00|3662.5|3661.5|3662.5|3661.5|3662.5|3661.5|3662|3661|1969
1627478360000|2021-07-28 13:19:20|3662|3661|3663|3662.5|3663.5|3662.5|3661.5|3661|2834
1627478370000|2021-07-28 13:19:30|3662.5|3662|3662|3661|3662.5|3662|3662|3661|2407
1627478380000|2021-07-28 13:19:40|3661.5|3661.5|3662|3661.5|3662|3661.5|3661.5|3661|0
1627478390000|2021-07-28 13:19:50|3661.5|3661|3661.5|3660.5|3661.5|3661|3661.5|3660.5|960
1627478400000|2021-07-28 13:20:00||3661||3660.5||3661||3660.5|27
1627478430000|2021-07-28 13:20:30|||||||||25
1627478440000|2021-07-28 13:20:40|3661|3660|3660.5|3660|3661|3660.5|3660.5|3660|2099
1627478450000|2021-07-28 13:20:50|3661|3660.5|3661.5|3661|3661.5|3661|3660.5|3660|1811
1627478460000|2021-07-28 13:21:00|3662|3661.5|3662|3661|3662|3661.5|3662|3661|1161
1627478470000|2021-07-28 13:21:10|3661.5|3660.5|3660.5|3659.5|3661.5|3661|3660|3659|2948
1627478480000|2021-07-28 13:21:20|3660|3659|3660|3659.5|3660|3659.5|3659.5|3659|1025
1627478490000|2021-07-28 13:21:30|3659.5|3659|3659.5|3659|3660|3659|3659.5|3659|175
1627478500000|2021-07-28 13:21:40|3660|3659.5|3660.5|3660|3660.5|3660|3660|3659.5|1662
1627478510000|2021-07-28 13:21:50|3661|3660.5|3661.5|3661|3661.5|3661|3661|3660.5|951
1627478520000|2021-07-28 13:22:00|3662|3661.5|3663|3662|3663|3662|3662|3661.5|2853
1627478530000|2021-07-28 13:22:10|3662.5|3661.5|3663.5|3663|3663.5|3663|3662.5|3661.5|3055
1627478540000|2021-07-28 13:22:20|3664|3663.5|3664|3663|3664|3663.5|3664|3663|2192
1627478550000|2021-07-28 13:22:30|3664.5|3663.5|3665|3664|3665|3664|3664.5|3663.5|1172
1627478560000|2021-07-28 13:22:40|3664.5|3663.5|3666|3664.5|3666|3664.5|3664|3663|4012
1627478570000|2021-07-28 13:22:50||3665||3665||3665.5||3665|464
1627478580000|2021-07-28 13:23:00|3665.5|3664.5|3664.5|3663|3665.5|3665|3664.5|3663|2169
1627478590000|2021-07-28 13:23:10|3664|3663.5|3663.5|3662.5|3664|3664|3663.5|3662.5|1454
1627478600000|2021-07-28 13:23:20|3664|3663|3664|3663|3664.5|3663.5|3663.5|3662.5|2422
1627478610000|2021-07-28 13:23:30|3664.5|3663.5|3665|3664|3665.5|3664.5|3664.5|3663.5|2299
1627478620000|2021-07-28 13:23:40|3665.5|3664.5|3666|3665|3666|3665|3665.5|3664.5|2012
1627478630000|2021-07-28 13:23:50|3666.5|3665.5|3664.5|3664|3667|3665.5|3664.5|3663.5|1854
1627478640000|2021-07-28 13:24:00|3664|3663.5|3664|3662.5|3664|3663.5|3664|3662.5|514
1627478650000|2021-07-28 13:24:10|3663.5|3662|3662.5|3661.5|3663.5|3662.5|3662|3661|431
1627478660000|2021-07-28 13:24:20||3661||3661.5||3661.5||3661|20
1627478670000|2021-07-28 13:24:30|3662|3661|3661.5|3660.5|3662|3661.5|3661.5|3660.5|392
1627478690000|2021-07-28 13:24:50||3661||3660.5||3661||3660.5|0
1627478700000|2021-07-28 13:25:00|3660.5|3660|3661|3660|3661|3660|3660.5|3660|331
1627478710000|2021-07-28 13:25:10|||||||||7
1627478730000|2021-07-28 13:25:30||3660.5||3660||3660.5||3660|0
1627478740000|2021-07-28 13:25:40|3661.5|3660.5|3662|3661|3662|3661.5|3661.5|3660.5|4116
1627478750000|2021-07-28 13:25:50|3661.5|3661.5|3662|3661|3662|3661.5|3661.5|3661|1381
1627478760000|2021-07-28 13:26:00|3662.5|3661.5|3662.5|3661.5|3662.5|3661.5|3662|3661.5|2144
1627478770000|2021-07-28 13:26:10|3662|3661|3663.5|3662.5|3663.5|3663|3661.5|3661|5262
1627478780000|2021-07-28 13:26:20|3663|3661.5|3662.5|3661.5|3663.5|3663|3662|3661.5|4367
1627478790000|2021-07-28 13:26:30|3662|3661|3662|3661.5|3662|3661.5|3661.5|3661|819
1627478800000|2021-07-28 13:26:40||3661||3661||3661.5||3661|340
1627478810000|2021-07-28 13:26:50|3661.5|3660.5|3661|3660|3661.5|3661|3661|3660|160
1627478830000|2021-07-28 13:27:10|3660.5|3660.5|3661|3660|3661|3660.5|3660.5|3660|568
1627478840000|2021-07-28 13:27:20|3660.5|3659.5|3661.5|3660|3661.5|3660.5|3660|3659.5|7186
1627478860000|2021-07-28 13:27:40|3662|3660.5|3662|3661.5|3662|3661.5|3662|3660.5|1434
1627478870000|2021-07-28 13:27:50|3662.5|3662|3664.5|3663.5|3664.5|3663.5|3662.5|3662|1946
1627478880000|2021-07-28 13:28:00|3665|3664|3664|3663|3665|3664.5|3663.5|3663|2196
1627478900000|2021-07-28 13:28:20|3663.5||3663.5||3664||3663.5||100
1627478910000|2021-07-28 13:28:30|3664||3664||3664||3664||0
1627478960000|2021-07-28 13:29:20|3663.5|3662.5|3664.5|3664|3664.5|3664|3663.5|3662.5|3205
1627478970000|2021-07-28 13:29:30|3664|3663.5|3664.5|3663.5|3664.5|3664|3664|3663.5|2144
1627478980000|2021-07-28 13:29:40|||||||||70
1627478990000|2021-07-28 13:29:50|3665|3664|3665|3664|3665.5|3664.5|3664.5|3663.5|2419
1627479000000|2021-07-28 13:30:00|3664.5|3663.5|3665.5|3664.5|3666.5|3666|3664|3663|8093
1627479010000|2021-07-28 13:30:10|3665|3664|3666|3665|3666|3665|3664.5|3664|857
1627479020000|2021-07-28 13:30:20|3665.5|3665.5|3667.5|3666.5|3667.5|3666.5|3665.5|3665|1233
1627479030000|2021-07-28 13:30:30|3667|3666|3665.5|3664.5|3667.5|3666|3665.5|3664.5|2290
1627479040000|2021-07-28 13:30:40|3666|3665|3662|3661|3666.5|3665.5|3661.5|3660.5|4939
1627479050000|2021-07-28 13:30:50|3661.5|3660.5|3661|3660|3661.5|3660.5|3658.5|3657.5|12286
1627479060000|2021-07-28 13:31:00|3660.5|3659.5|3661|3660|3662|3660.5|3659.5|3658.5|5365
1627479070000|2021-07-28 13:31:10|3661.5|3660.5|3662|3661|3662.5|3661.5|3660|3659|5080
1627479080000|2021-07-28 13:31:20|3661.5|3660.5|3662|3661|3662|3661.5|3661|3660.5|1027
1627479090000|2021-07-28 13:31:30|3661.5|3660.5|3664|3663|3664|3663|3661.5|3660.5|1273
1627479100000|2021-07-28 13:31:40|3664.5|3663.5|3664.5|3663.5|3665.5|3664.5|3664.5|3663.5|526
1627479110000|2021-07-28 13:31:50|3665|3664|3664|3663|3665|3664.5|3663|3662.5|1463
1627479120000|2021-07-28 13:32:00|3663.5|3662.5|3668.5|3667.5|3668.5|3667.5|3663.5|3662.5|2526
1627479130000|2021-07-28 13:32:10|3668|3667|3668.5|3668|3668.5|3668|3666.5|3666|1643
1627479140000|2021-07-28 13:32:20|3669|3667.5|3669.5|3668.5|3670|3669|3668.5|3667.5|3159
1627479150000|2021-07-28 13:32:30|3669|3668|3670|3668.5|3670|3669.5|3669|3668|397
1627479160000|2021-07-28 13:32:40|3669.5|3669|3672|3671.5|3672.5|3671.5|3669.5|3669|5435
1627479170000|2021-07-28 13:32:50|3671.5|3671|3672.5|3672|3673|3672|3671.5|3670.5|1430
1627479180000|2021-07-28 13:33:00|3673|3672.5|3675.5|3674.5|3676|3674.5|3672.5|3671.5|5860
1627479190000|2021-07-28 13:33:10|3676|3675|3675|3674|3676|3675.5|3675|3674|1901
1627479200000|2021-07-28 13:33:20|3675.5|3674.5|3673.5|3672.5|3676.5|3675.5|3673.5|3672.5|4389
1627479210000|2021-07-28 13:33:30|3673|3672|3674|3673|3675|3673.5|3672.5|3671.5|891
1627479220000|2021-07-28 13:33:40|3674.5|3673.5|3674.5|3673|3675.5|3674|3674|3673|148
1627479230000|2021-07-28 13:33:50|3674|3673.5|3674.5|3673.5|3675.5|3674.5|3673.5|3673.5|1263
1627479240000|2021-07-28 13:34:00|3674|3673|3675|3674|3675.5|3675|3673|3672|1773
1627479250000|2021-07-28 13:34:10|3675.5|3674.5|3677|3676|3679|3677.5|3675.5|3674|7000
1627479260000|2021-07-28 13:34:20|3676.5|3675.5|3676|3675|3676.5|3676|3675.5|3674|803
1627479270000|2021-07-28 13:34:30|3675.5|3674.5|3673.5|3672.5|3675.5|3675|3673.5|3672.5|2606
1627479280000|2021-07-28 13:34:40|3674|3673|3674|3673|3674.5|3673|3673.5|3671.5|2009
1627479290000|2021-07-28 13:34:50|3673|3672.5|3671.5|3670.5|3673|3673|3671.5|3669.5|1275
1627479300000|2021-07-28 13:35:00|3671|3670|3671.5|3670|3671.5|3671|3671|3670|0
1627479310000|2021-07-28 13:35:10|3671|3670.5|3668.5|3667.5|3671|3670.5|3668.5|3667.5|1005
1627479320000|2021-07-28 13:35:20|3668|3667|3665.5|3665|3668.5|3667.5|3665.5|3664.5|2757
1627479330000|2021-07-28 13:35:30||3664.5||3664.5||3664.5||3664.5|360
1627479340000|2021-07-28 13:35:40|3665|3664|3665|3663.5|3665.5|3664|3664.5|3663|168
1627479350000|2021-07-28 13:35:50|3664.5|3663|3664.5|3663|3664.5|3664|3663|3661.5|2101
1627479360000|2021-07-28 13:36:00|3665|3663.5|3666|3664.5|3667.5|3666.5|3665|3663.5|756
1627479370000|2021-07-28 13:36:10|3666.5|3665|3665.5|3664.5|3667|3665.5|3665.5|3664|0
1627479380000|2021-07-28 13:36:20|3665|3664|3664|3663.5|3665|3664|3664|3663.5|743
1627479390000|2021-07-28 13:36:30|3664.5|3663|3665|3664|3665.5|3664|3663|3662.5|8624
1627479400000|2021-07-28 13:36:40|3665.5|3664.5|3666.5|3665.5|3667.5|3666|3665.5|3664.5|1170
1627479410000|2021-07-28 13:36:50|3666|3665|3666.5|3665.5|3666.5|3665.5|3665.5|3665|172
1627479420000|2021-07-28 13:37:00|3666|3665|3664.5|3663.5|3666|3665|3663.5|3662.5|6873
1627479430000|2021-07-28 13:37:10|3665|3664|3665|3664|3665|3664|3664|3663|4178
1627479440000|2021-07-28 13:37:20|3664.5|3663.5|3665.5|3664.5|3666.5|3665|3664|3663|430
1627479450000|2021-07-28 13:37:30|3666|3665|3666.5|3665.5|3666.5|3666|3666|3665|660
1627479460000|2021-07-28 13:37:40|3666|3665|3665.5|3665|3666.5|3666|3665.5|3664.5|781
1627479470000|2021-07-28 13:37:50|3667|3664.5|3667|3665.5|3667|3666.5|3666|3664.5|2728
1627479480000|2021-07-28 13:38:00|3666.5|3665|3666.5|3665.5|3666.5|3666|3665.5|3664.5|1198
1627479490000|2021-07-28 13:38:10|3666|3665|3664.5|3664|3666|3665|3664.5|3663.5|977
1627479500000|2021-07-28 13:38:20|3665|3663.5|3666.5|3665.5|3666.5|3665.5|3665|3663.5|1117
1627479510000|2021-07-28 13:38:30|3667|3666|3667|3666.5|3667.5|3666.5|3667|3666|545
1627479520000|2021-07-28 13:38:40|3666.5|3666|3666|3665|3666.5|3666|3665.5|3664.5|825
1627479530000|2021-07-28 13:38:50|3666.5|3665.5|3666.5|3665.5|3667|3666|3665.5|3664.5|2458
1627479540000|2021-07-28 13:39:00|3666|3665|3667|3666|3667|3666.5|3665.5|3664.5|944
1627479550000|2021-07-28 13:39:10|3666.5|3665.5|3666.5|3665.5|3667.5|3666.5|3665.5|3664.5|636
1627479560000|2021-07-28 13:39:20|3667|3666|3667|3665.5|3667|3666|3667|3665.5|0
1627479570000|2021-07-28 13:39:30|3667.5|3666|3668|3667|3668.5|3667|3667.5|3666|282
1627479580000|2021-07-28 13:39:40|3668.5|3667.5|3670|3669|3670.5|3669|3668.5|3667.5|450
1627479590000|2021-07-28 13:39:50|3669.5|3668.5|3669|3668|3669.5|3668.5|3668.5|3668|616
1627479600000|2021-07-28 13:40:00|3668.5|3667.5|3669|3668|3669|3668|3668|3667.5|0
1627479610000|2021-07-28 13:40:10|3669.5|3668.5|3670|3669|3670|3669|3669|3668|619
1627479620000|2021-07-28 13:40:20|3669.5|3668.5|3668.5|3667.5|3669.5|3669|3668|3667.5|900
1627479630000|2021-07-28 13:40:30|3668|3667|3667.5|3666.5|3668|3667|3667|3666|527
1627479640000|2021-07-28 13:40:40|3667|3666|3664.5|3663.5|3667|3666|3664.5|3663.5|1493
1627479650000|2021-07-28 13:40:50|3665|3664|3666|3665|3666|3665.5|3665|3664|1111
1627479660000|2021-07-28 13:41:00|3665|3664.5|3666|3665|3666|3665|3665|3664|81
1627479670000|2021-07-28 13:41:10|3666.5|3665.5|3667.5|3666.5|3667.5|3666.5|3666|3665|1909
1627479680000|2021-07-28 13:41:20|3667|3666|3667.5|3666.5|3667.5|3666.5|3666.5|3665.5|1409
1627479690000|2021-07-28 13:41:30|3667|3666|3667|3666|3667.5|3666|3666.5|3666|63
1627479710000|2021-07-28 13:41:50|3667.5|3666.5|3667.5|3666.5|3668.5|3667.5|3667.5|3666.5|2
1627479720000|2021-07-28 13:42:00|3667|3666|3667|3666|3667.5|3666.5|3666.5|3666|486
1627479730000|2021-07-28 13:42:10|3666.5|3665.5|3665.5|3664.5|3666.5|3665.5|3665|3664|997
1627479740000|2021-07-28 13:42:20|3665|3664|3665|3664|3665|3664.5|3664|3663|1489
1627479750000|2021-07-28 13:42:30|3664.5|3663.5|3665|3664|3665|3664.5|3664.5|3663.5|151
1627479760000|2021-07-28 13:42:40|3664.5|3663.5|3665|3664|3665|3664.5|3664.5|3663.5|1031
1627479770000|2021-07-28 13:42:50|3665.5|3664.5|3665.5|3664.5|3666|3665|3665.5|3664.5|314
1627479780000|2021-07-28 13:43:00|3666|3665|3667.5|3666.5|3667.5|3666.5|3666|3665|449
1627479790000|2021-07-28 13:43:10|3668|3667|3668.5|3667.5|3668.5|3667.5|3668|3667|0
1627479800000|2021-07-28 13:43:20|3668|3667|3667|3666.5|3668|3667|3667|3666.5|1056
1627479810000|2021-07-28 13:43:30|3667.5|3666|3666.5|3665.5|3667.5|3666.5|3666.5|3665.5|1
1627479820000|2021-07-28 13:43:40|3667|3666|3666.5|3665.5|3667|3666|3666|3665.5|806
1627479830000|2021-07-28 13:43:50|3666|3665|3666.5|3665.5|3666.5|3666|3666|3665|754
1627479840000|2021-07-28 13:44:00|3666|3665|3666.5|3665.5|3666.5|3665.5|3665.5|3664.5|1584
1627479850000|2021-07-28 13:44:10|3667|3666.5|3667|3666.5|3667.5|3666.5|3667|3666|555
1627479860000|2021-07-28 13:44:20|3667.5|3667|3667.5|3666.5|3668.5|3667|3667.5|3666.5|343
1627479870000|2021-07-28 13:44:30|3668|3667|3670|3669|3670.5|3669|3668|3667|2243
1627479880000|2021-07-28 13:44:40|3669.5|3668.5|3669|3668|3669.5|3669|3668.5|3667.5|329
1627479890000|2021-07-28 13:44:50|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|3667.5|3667|1748
1627479900000|2021-07-28 13:45:00|3668|3667|3667.5|3666.5|3668.5|3667.5|3667|3666|1432
1627479910000|2021-07-28 13:45:10|3668|3667|3667|3665.5|3668|3667|3667|3665.5|642
1627479920000|2021-07-28 13:45:20|3666.5|3665|3665.5|3664.5|3666.5|3665|3665.5|3664.5|311
1627479930000|2021-07-28 13:45:30|3665|3664|3664|3663|3665|3664|3664|3663|1608
1627479940000|2021-07-28 13:45:40|3664.5|3663.5|3665.5|3664.5|3665.5|3664.5|3664.5|3663.5|1063
1627479950000|2021-07-28 13:45:50|3666|3665|3667|3665.5|3667|3666.5|3666|3665|659
1627479960000|2021-07-28 13:46:00|3666.5|3665|3666|3665|3666.5|3665|3665|3664|1045
1627479970000|2021-07-28 13:46:10|3666.5|3665.5|3668.5|3667|3668.5|3667|3666.5|3665.5|845
1627479980000|2021-07-28 13:46:20|3668|3667.5|3668.5|3668|3669|3668|3668|3667|107
1627479990000|2021-07-28 13:46:30|3669|3668.5|3669|3668|3670|3668.5|3669|3668|377
1627480000000|2021-07-28 13:46:40|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|3
1627480010000|2021-07-28 13:46:50|3670.5|3669|3669.5|3668.5|3672|3671.5|3669|3668.5|7883
1627480020000|2021-07-28 13:47:00|3669|3668|3669.5|3668.5|3670|3669|3668.5|3668|1486
1627480030000|2021-07-28 13:47:10|3670|3669|3672|3671|3672|3671|3670|3669|343
1627480040000|2021-07-28 13:47:20|3671.5|3670.5|3672|3671|3672|3671|3671.5|3670.5|428
1627480050000|2021-07-28 13:47:30|3671.5|3670.5|3670.5|3669.5|3671.5|3670.5|3670.5|3669|868
1627480060000|2021-07-28 13:47:40|||||||||25
1627480080000|2021-07-28 13:48:00|3671|3670|3674|3673|3675|3673.5|3671|3670|1765
1627480090000|2021-07-28 13:48:10|3674.5|3673.5|3674|3672.5|3676|3675|3673|3672.5|2014
1627480100000|2021-07-28 13:48:20|3673.5|3672|3673|3672|3674.5|3673.5|3672.5|3671.5|6132
1627480110000|2021-07-28 13:48:30|3672.5|3672.5|3671.5|3670.5|3673|3672.5|3669.5|3669|4072
1627480120000|2021-07-28 13:48:40|3671|3670|3671.5|3670.5|3671.5|3670.5|3670.5|3670|835
1627480130000|2021-07-28 13:48:50|3672|3671|3673|3672|3673|3672.5|3671|3670|4863
1627480140000|2021-07-28 13:49:00|3673.5|3672.5|3672|3671|3674|3673|3672|3671|2752
1627480150000|2021-07-28 13:49:10|3672.5|3671.5|3672.5|3671.5|3672.5|3672|3671.5|3671|2089
1627480160000|2021-07-28 13:49:20|3672|3671|3670.5|3669.5|3672|3671.5|3670.5|3669.5|2227
1627480170000|2021-07-28 13:49:30|3670|3669|3670|3668.5|3670.5|3670|3670|3668.5|658
1627480180000|2021-07-28 13:49:40|3669.5|3669|3669|3668|3670|3669.5|3668.5|3667.5|469
1627480190000|2021-07-28 13:49:50|3669.5|3667.5|3669.5|3668.5|3669.5|3668.5|3669.5|3667.5|1
1627480200000|2021-07-28 13:50:00|3670|3669|3670|3668.5|3671|3670.5|3670|3668.5|1351
1627480210000|2021-07-28 13:50:10|3669.5|3668|3669|3668|3669.5|3668.5|3668.5|3667.5|657
1627480220000|2021-07-28 13:50:20|3668.5|3667.5|3668|3667|3668.5|3668|3667.5|3666|422
1627480230000|2021-07-28 13:50:30|3667.5|3666.5|3668.5|3667.5|3669|3668|3666.5|3665|2111
1627480240000|2021-07-28 13:50:40|3668|3667|3666.5|3665.5|3668|3667|3666.5|3665|1275
1627480250000|2021-07-28 13:50:50|3666|3665|3665|3664|3666|3665.5|3664.5|3664|1516
1627480260000|2021-07-28 13:51:00|3665.5|3663.5|3666.5|3665.5|3666.5|3665.5|3665.5|3663.5|37
1627480270000|2021-07-28 13:51:10|3666|3665|3667|3665.5|3667|3666|3665.5|3664.5|2407
1627480280000|2021-07-28 13:51:20|3667.5|3666|3668.5|3667|3668.5|3667.5|3667.5|3666|1123
1627480290000|2021-07-28 13:51:30|3668|3667.5|3667|3666.5|3668|3667.5|3667|3666|562
1627480300000|2021-07-28 13:51:40|3667.5|3667|3667.5|3666|3670|3668|3666.5|3666|3260
1627480310000|2021-07-28 13:51:50|3667|3666.5|3667.5|3666.5|3668.5|3667.5|3665.5|3665|7831
1627480320000|2021-07-28 13:52:00|3668|3667|3668.5|3667.5|3668.5|3667.5|3668|3666.5|410
1627480330000|2021-07-28 13:52:10|3669|3668|3669.5|3668.5|3670|3668.5|3669|3668|357
1627480340000|2021-07-28 13:52:20|3669|3668|3670|3669|3670|3669.5|3668.5|3668|1262
1627480350000|2021-07-28 13:52:30|3670.5|3669.5|3671|3669.5|3671|3669.5|3670|3669.5|112
1627480360000|2021-07-28 13:52:40|3671.5|3670|3669.5|3668.5|3671.5|3670.5|3669|3668.5|2738
1627480370000|2021-07-28 13:52:50|3669|3668|3666.5|3665.5|3669|3668|3666|3665|771
1627480380000|2021-07-28 13:53:00|3666|3665|3666|3665|3666|3665.5|3666|3665|300
1627480390000|2021-07-28 13:53:10|3666.5|3665.5|3667|3666|3667|3666|3666.5|3665|258
1627480400000|2021-07-28 13:53:20||3666.5||3666.5||3666.5||3666|0
1627480410000|2021-07-28 13:53:30|3667.5|3667|3666|3665|3668|3667.5|3666|3665|497
1627480430000|2021-07-28 13:53:50|3665.5|3664.5|3664.5|3663.5|3665.5|3664.5|3664.5|3663.5|516
1627480440000|2021-07-28 13:54:00|3664|3663|3662.5|3661.5|3664|3663|3662.5|3661.5|1241
1627480450000|2021-07-28 13:54:10|3663|3662|3663.5|3662.5|3663.5|3663|3663|3662|229
1627480460000|2021-07-28 13:54:20|3664|3663|3664|3663|3664.5|3663.5|3664|3663|0
1627480470000|2021-07-28 13:54:30|3663.5|3663.5|3663.5|3662.5|3663.5|3663.5|3663|3662.5|345
1627480480000|2021-07-28 13:54:40|3663|3663|3663.5|3662.5|3664|3663|3663|3662.5|0
1627480490000|2021-07-28 13:54:50|3663|3662|3663|3661.5|3663.5|3662.5|3662|3661|1562
1627480500000|2021-07-28 13:55:00|3663.5|3662|3663.5|3662.5|3664|3663|3663.5|3662|1388
1627480510000|2021-07-28 13:55:10|3664|3663|3664.5|3663.5|3664.5|3663.5|3664|3663|222
1627480520000|2021-07-28 13:55:20|3665|3664|3664.5|3663.5|3665|3664|3664|3663.5|39
1627480530000|2021-07-28 13:55:30|3665|3664|3665.5|3664.5|3665.5|3664.5|3665|3664|625
1627480540000|2021-07-28 13:55:40|3665|3664|3664.5|3663.5|3665|3664|3664.5|3663.5|471
1627480550000|2021-07-28 13:55:50|3665|3664|3665.5|3664.5|3665.5|3664.5|3664|3664|12
1627480560000|2021-07-28 13:56:00|3665|3664|3665.5|3664.5|3665.5|3664.5|3664.5|3664|631
1627480570000|2021-07-28 13:56:10|3665|3665|3663.5|3662|3665.5|3665|3663.5|3662|1979
1627480580000|2021-07-28 13:56:20|3663|3662.5|3663|3662|3663.5|3663|3662.5|3662|674
1627480590000|2021-07-28 13:56:30||3661.5||3661.5||3662||3661.5|1064
1627480600000|2021-07-28 13:56:40|3662.5|3661|3660.5|3659.5|3662.5|3661|3660.5|3659.5|2302
1627480610000|2021-07-28 13:56:50||3660||3659.5||3660||3659.5|277
1627480620000|2021-07-28 13:57:00|3660|3659|3662.5|3661.5|3662.5|3661.5|3659.5|3659|1298
1627480630000|2021-07-28 13:57:10|3663|3662|3663|3662|3663|3662.5|3662.5|3661.5|153
1627480640000|2021-07-28 13:57:20|3663.5|3663|3663.5|3662.5|3663.5|3663|3663|3662.5|921
1627480650000|2021-07-28 13:57:30|3664|3663.5|3663.5|3663|3664|3663.5|3663.5|3663|105
1627480670000|2021-07-28 13:57:50|3663|3662.5|3662|3661|3663|3663|3662|3661|2749
1627480680000|2021-07-28 13:58:00|3661.5|3660.5|3661.5|3661|3662.5|3662|3661.5|3660.5|551
1627480690000|2021-07-28 13:58:10|3662|3661.5|3662.5|3661.5|3663|3661.5|3662|3661.5|344
1627480700000|2021-07-28 13:58:20|3663|3662|3662.5|3662|3663.5|3662.5|3662.5|3661.5|193
1627480710000|2021-07-28 13:58:30|3663|3662.5|3664|3663|3664|3663|3663|3662.5|648
1627480720000|2021-07-28 13:58:40|3664.5|3663.5|3664.5|3663|3664.5|3663.5|3664.5|3663|175
1627480730000|2021-07-28 13:58:50||3663.5||3663.5||3663.5||3663.5|53
1627480740000|2021-07-28 13:59:00|3664|3663|3664.5|3663.5|3664.5|3663.5|3663.5|3662.5|3119
1627480750000|2021-07-28 13:59:10|3665||3664.5||3665||3664.5||0
1627480760000|2021-07-28 13:59:20|3664|3663|3665|3664|3666|3665.5|3663.5|3663|2991
1627480780000|2021-07-28 13:59:40|3665.5|3664.5|3665.5|3664|3665.5|3664.5|3664|3663.5|1446
1627480790000|2021-07-28 13:59:50|3665|3664.5|3664.5|3663.5|3665|3664.5|3664|3663.5|254
1627480800000|2021-07-28 14:00:00|3665|3664|3665|3663.5|3665|3664.5|3664.5|3663.5|107
1627480810000|2021-07-28 14:00:10|3664.5|3664|3664.5|3663.5|3664.5|3664|3664|3663.5|311
1627480820000|2021-07-28 14:00:20||3664||3664||3664||3663.5|176
1627480830000|2021-07-28 14:00:30|3664|3663.5|3664.5|3663.5|3664.5|3663.5|3663|3662.5|1746
1627480840000|2021-07-28 14:00:40|3664|3663|3664|3663|3664.5|3663|3663.5|3663|157
1627480850000|2021-07-28 14:00:50|3663.5|3662.5|3663.5|3662.5|3663.5|3663|3662.5|3661|1867
1627480860000|2021-07-28 14:01:00|3664|3663|3666|3665|3666.5|3665|3664|3663|473
1627480870000|2021-07-28 14:01:10|3665.5|3664.5|3664.5|3664|3665.5|3665|3664|3663|286
1627480880000|2021-07-28 14:01:20|3665|3663.5|3666.5|3665.5|3666.5|3665.5|3665|3663.5|252
1627480890000|2021-07-28 14:01:30|3667|3665|3665.5|3665|3667|3665|3665.5|3665|174
1627480900000|2021-07-28 14:01:40|3665|3664.5|3666.5|3665.5|3666.5|3665.5|3665|3664.5|214
1627480910000|2021-07-28 14:01:50|3667|3666|3668|3667|3668|3667|3666.5|3666|30
1627480920000|2021-07-28 14:02:00|3667.5|3666.5|3667|3666.5|3667.5|3666.5|3667|3666.5|151
1627480930000|2021-07-28 14:02:10|3666.5|3666|3666|3665|3667|3666|3666|3665|838
1627480940000|2021-07-28 14:02:20|3665.5|3664.5|3665|3664|3666|3665|3664|3663.5|1009
1627480950000|2021-07-28 14:02:30|3664.5|3663.5|3663.5|3663|3664.5|3663.5|3663.5|3662.5|930
1627480960000|2021-07-28 14:02:40|3663|3662.5|3662.5|3661.5|3663|3662.5|3662.5|3661.5|100
1627480970000|2021-07-28 14:02:50|3663|3662|3663.5|3663|3663.5|3663|3663|3662|558
1627480980000|2021-07-28 14:03:00|3664|3663.5|3664.5|3663.5|3664.5|3664|3663.5|3663|107
1627480990000|2021-07-28 14:03:10|3664|3663|3663.5|3662.5|3664.5|3663.5|3663.5|3662.5|1005
1627481000000|2021-07-28 14:03:20|3663|3662|3664.5|3663.5|3664.5|3663.5|3663|3662|0
1627481010000|2021-07-28 14:03:30|3664|3663|3665|3663.5|3665|3664|3663.5|3663|369
1627481020000|2021-07-28 14:03:40|3664.5|3663|3664|3663|3664.5|3663.5|3663.5|3663|1402
1627481030000|2021-07-28 14:03:50|3664.5|3663.5|3665|3664|3665|3664|3664.5|3663.5|474
1627481040000|2021-07-28 14:04:00|3664.5|3663.5|3665|3663.5|3665|3664|3664.5|3663.5|649
1627481050000|2021-07-28 14:04:10|3664.5|3664|3662.5|3661.5|3664.5|3664|3662.5|3661.5|843
1627481060000|2021-07-28 14:04:20|||||||||13
1627481070000|2021-07-28 14:04:30|3662|3661|3661.5|3661|3662|3661.5|3661.5|3661|1435
1627481080000|2021-07-28 14:04:40|3662|3661.5|3662.5|3661.5|3662.5|3661.5|3662|3661|1131
1627481090000|2021-07-28 14:04:50|3662|3661|3662|3661|3662.5|3661|3661.5|3661|800
1627481100000|2021-07-28 14:05:00|3661.5|3660.5|3662.5|3661.5|3662.5|3662|3661.5|3660.5|791
1627481110000|2021-07-28 14:05:10|3663|3662|3663|3662.5|3663.5|3662.5|3663|3662|253
1627481120000|2021-07-28 14:05:20|3663.5|3663|3665|3664.5|3665|3664.5|3663|3663|726
1627481130000|2021-07-28 14:05:30|3664.5|3664|3664.5|3663.5|3665|3664.5|3664|3663.5|620
1627481140000|2021-07-28 14:05:40|3665|3664|3665|3664.5|3665|3664.5|3665|3664|492
1627481150000|2021-07-28 14:05:50||3664||3664.5||3664.5||3664|613
1627481160000|2021-07-28 14:06:00|3665.5|3665|3666|3665|3667|3666|3665.5|3665|1180
1627481170000|2021-07-28 14:06:10|3666.5|3665.5|3665.5|3664.5|3667|3666|3665.5|3664.5|5393
1627481180000|2021-07-28 14:06:20|3666|3665|3666.5|3665.5|3666.5|3665.5|3665.5|3665|1903
1627481190000|2021-07-28 14:06:30|3666|3665|3665.5|3664.5|3666|3665|3665|3664.5|1478
1627481200000|2021-07-28 14:06:40|3666||3665.5||3666||3665.5||17
1627481210000|2021-07-28 14:06:50|3665|3664|3665|3663.5|3665|3664|3664|3663.5|1967
1627481220000|2021-07-28 14:07:00|3664.5|3663|3663.5|3663|3664.5|3663.5|3663.5|3663|1863
1627481230000|2021-07-28 14:07:10|3663|3662.5|3664|3662.5|3664|3663|3661.5|3661|2196
1627481240000|2021-07-28 14:07:20|3663.5|3662|3663|3662|3663.5|3663|3662.5|3662|880
1627481250000|2021-07-28 14:07:30|3662.5|3661.5|3662.5|3661.5|3663|3662|3661.5|3661|2541
1627481260000|2021-07-28 14:07:40|3663|3662|3663|3662|3663.5|3662.5|3663|3661.5|177
1627481270000|2021-07-28 14:07:50|3663.5|3662.5|3661.5|3660.5|3663.5|3662.5|3661.5|3660.5|2242
1627481280000|2021-07-28 14:08:00|3662|3661|3662|3661|3662.5|3661.5|3661.5|3660.5|812
1627481290000|2021-07-28 14:08:10|3661.5|3660.5|3661.5|3660.5|3661.5|3661|3661.5|3660.5|824
1627481300000|2021-07-28 14:08:20|3662|3661|3663|3662|3663|3662.5|3662|3660.5|1057
1627481310000|2021-07-28 14:08:30|3662.5|3661.5|3662.5|3661.5|3662.5|3662|3662|3661.5|927
1627481320000|2021-07-28 14:08:40|3663||3662.5||3663||3662.5||0
1627481330000|2021-07-28 14:08:50|3663|3662|3662|3661|3663|3662|3662|3660.5|1538
1627481340000|2021-07-28 14:09:00|3661.5|3660.5|3661|3660|3661.5|3660.5|3660.5|3660|1850
1627481350000|2021-07-28 14:09:10|3660.5|3660.5|3661.5|3661|3661.5|3661|3660.5|3660.5|912
1627481360000|2021-07-28 14:09:20|3662||3662||3662||3662||378
1627481370000|2021-07-28 14:09:30|3662.5|3661.5|3663|3661.5|3663|3662|3662.5|3661.5|45
1627481380000|2021-07-28 14:09:40|3662.5||3663||3663||3662.5||0
1627481390000|2021-07-28 14:09:50|3663.5|3662|3664|3663|3664.5|3663.5|3663.5|3662|1988
1627481400000|2021-07-28 14:10:00|3663.5|3662.5|3664|3663|3664|3663|3663|3662|1788
1627481410000|2021-07-28 14:10:10|3663.5|3662.5|3663|3662|3663.5|3662.5|3663|3662|692
1627481420000|2021-07-28 14:10:20|3662.5|3661.5|3662|3661|3663|3661.5|3661.5|3661|1650
1627481430000|2021-07-28 14:10:30|3661.5|3660.5|3661|3660|3661.5|3660.5|3661|3660|512
1627481440000|2021-07-28 14:10:40|3660.5|3659.5|3658.5|3658|3660.5|3659.5|3658.5|3658|1097
1627481450000|2021-07-28 14:10:50|3659|3658.5|3659.5|3659|3659.5|3659|3658.5|3658|1950
1627481460000|2021-07-28 14:11:00|3659|3658.5|3660.5|3659|3660.5|3659.5|3659|3658.5|2489
1627481470000|2021-07-28 14:11:10|3660|3659.5|3659.5|3658.5|3660|3659.5|3659|3658|1369
1627481480000|2021-07-28 14:11:20|3659|3658|3659|3658.5|3659|3658.5|3658.5|3658|410
1627481490000|2021-07-28 14:11:30|3659.5|3659|3659|3658|3659.5|3659|3659|3658|2175
1627481500000|2021-07-28 14:11:40|3658.5|3658.5|3659|3658|3659|3658.5|3658.5|3658|962
1627481510000|2021-07-28 14:11:50|3658.5|3657.5|3659|3658|3659|3658.5|3658|3657.5|1635
1627481520000|2021-07-28 14:12:00|3658.5|3657.5|3659.5|3658.5|3659.5|3658.5|3658.5|3657.5|1031
1627481540000|2021-07-28 14:12:20|||||||||244
1627481550000|2021-07-28 14:12:30||3659||3659||3659||3659|0
1627481560000|2021-07-28 14:12:40|3660|3658.5|3660.5|3659.5|3660.5|3659.5|3660|3658.5|2499
1627481570000|2021-07-28 14:12:50|3660|3660|3660.5|3659.5|3660.5|3660|3660|3659.5|133
1627481580000|2021-07-28 14:13:00|3661|3660|3659.5|3658.5|3661|3660.5|3659.5|3658.5|2961
1627481590000|2021-07-28 14:13:10|3659|3659|3658.5|3658|3659|3659|3658.5|3658|928
1627481600000|2021-07-28 14:13:20|3659|3658.5|3659.5|3658.5|3659.5|3658.5|3659|3658.5|510
1627481610000|2021-07-28 14:13:30|3659|3658|3659|3658|3659|3658.5|3658.5|3658|972
1627481620000|2021-07-28 14:13:40||3658.5||3658||3658.5||3658|545
1627481630000|2021-07-28 14:13:50||3658.5||3658||3658.5||3658|5
1627481640000|2021-07-28 14:14:00|3659.5|3658.5|3659.5|3659|3659.5|3659|3659.5|3658.5|1038
1627481650000|2021-07-28 14:14:10|3659|3658.5|3659|3658|3659.5|3658.5|3658.5|3658|441
1627481660000|2021-07-28 14:14:20||3658.5||3658||3658.5||3658|0
1627481670000|2021-07-28 14:14:30|3659.5|3658.5|3659|3658|3659.5|3658.5|3659|3658|450
1627481680000|2021-07-28 14:14:40|3658.5|3657.5|3658|3657|3658.5|3657.5|3658|3657|2845
1627481690000|2021-07-28 14:14:50|3657.5|3656.5|3656.5|3655.5|3657.5|3656.5|3656.5|3655|1011
1627481700000|2021-07-28 14:15:00|3656|3655|3656.5|3655.5|3656.5|3655.5|3655.5|3654.5|4309
1627481710000|2021-07-28 14:15:10|3657|3656|3658|3656.5|3658|3656.5|3657|3656|478
1627481720000|2021-07-28 14:15:20|3658.5|3657|3659.5|3658.5|3659.5|3658.5|3658|3657|4420
1627481730000|2021-07-28 14:15:30|3659|3658|3658.5|3657.5|3659.5|3658.5|3658|3657|3295
1627481740000|2021-07-28 14:15:40|3659|3658|3658.5|3657.5|3659|3658|3658.5|3657.5|1388
1627481750000|2021-07-28 14:15:50|3659|3658|3660|3659.5|3660|3659.5|3659|3658|855
1627481760000|2021-07-28 14:16:00|3660.5|3659|3660|3659|3660.5|3659.5|3659.5|3659|739
1627481770000|2021-07-28 14:16:10|3659.5|3658.5|3657.5|3656|3659.5|3658.5|3657.5|3656|1338
1627481780000|2021-07-28 14:16:20|3657|3656.5|3657.5|3657|3657.5|3657|3657|3656|200
1627481790000|2021-07-28 14:16:30|3658|3657.5|3656.5|3655|3658|3657.5|3656.5|3655|2179
1627481800000|2021-07-28 14:16:40|3656|3655.5|3656|3655|3656|3655.5|3655.5|3654.5|1992
1627481810000|2021-07-28 14:16:50|3655.5|3654.5|3656|3655|3656|3655|3655|3654|1579
1627481820000|2021-07-28 14:17:00|3656.5|3655.5|3657.5|3656.5|3657.5|3656.5|3656|3655.5|222
1627481830000|2021-07-28 14:17:10|3656.5|3656|3656.5|3655.5|3656.5|3656|3656.5|3655.5|1043
1627481840000|2021-07-28 14:17:20|3656|3656|3656.5|3656|3656.5|3656|3656|3655|3403
1627481850000|2021-07-28 14:17:30||3655.5||3655.5||3655.5||3655.5|343
1627481860000|2021-07-28 14:17:40|3657|3656|3658|3657|3658|3657|3656.5|3656|1231
1627481870000|2021-07-28 14:17:50|||||||||6
1627481890000|2021-07-28 14:18:10|3657.5|3656.5|3657|3656.5|3657.5|3656.5|3656.5|3655.5|4208
1627481900000|2021-07-28 14:18:20|3657.5|3657|3658|3657|3658|3657.5|3657.5|3656.5|1886
1627481910000|2021-07-28 14:18:30|3657.5|3656.5|3658|3657|3658|3657|3657.5|3656.5|1182
1627481920000|2021-07-28 14:18:40|3657.5|3656.5|3655.5|3655|3657.5|3656.5|3655|3654|5755
1627481930000|2021-07-28 14:18:50|3655|3654.5|3655|3654.5|3655|3654.5|3655|3654.5|347
1627481940000|2021-07-28 14:19:00|3655.5|3655|3656|3655|3656|3655.5|3655.5|3654.5|1101
1627481950000|2021-07-28 14:19:10||3655.5||3655||3655.5||3655|28
1627481960000|2021-07-28 14:19:20|3656.5|3655.5|3659|3658.5|3659|3658.5|3656.5|3655.5|1651
1627481970000|2021-07-28 14:19:30|3659.5||3659.5||3660||3659.5||206
1627481980000|2021-07-28 14:19:40|3659|3658|3659|3658|3659.5|3658.5|3658.5|3658|4041
1627481990000|2021-07-28 14:19:50|||||||||429
1627482000000|2021-07-28 14:20:00|3659.5|3658.5|3659.5|3658.5|3660|3659|3659|3658.5|1773
1627482010000|2021-07-28 14:20:10||3659||3659||3659||3659|0
1627482020000|2021-07-28 14:20:20|3659|3658.5|3658.5|3658|3659|3658.5|3658.5|3658|1417
1627482030000|2021-07-28 14:20:30|3658|3657.5|3661|3660|3661|3660.5|3658|3657.5|2646
1627482040000|2021-07-28 14:20:40|3661.5|3660.5|3661|3660|3661.5|3660.5|3660.5|3659.5|950
1627482060000|2021-07-28 14:21:00|3660.5|3659.5|3659|3658|3660.5|3659.5|3659|3658|2068
1627482070000|2021-07-28 14:21:10|3659.5|3658.5|3659|3658.5|3660|3659.5|3659|3658|1661
1627482080000|2021-07-28 14:21:20||3658||3658||3658.5||3658|20
1627482090000|2021-07-28 14:21:30||3658.5||3658||3658.5||3658|0
1627482100000|2021-07-28 14:21:40|3659.5|3658.5|3660|3659.5|3660.5|3659.5|3659.5|3658.5|3566
1627482110000|2021-07-28 14:21:50|3659.5|3659|3659.5|3659|3659.5|3659|3659|3658.5|2091
1627482120000|2021-07-28 14:22:00|3659|3658.5|3658.5|3658|3659.5|3659|3658.5|3658|2025
1627482130000|2021-07-28 14:22:10|3659|3658.5|3659.5|3658.5|3659.5|3659|3659|3658|2012
1627482140000|2021-07-28 14:22:20|3659|3658|3658|3657|3659.5|3658.5|3658|3657|7289
1627482150000|2021-07-28 14:22:30|3658.5|3657.5|3660|3659.5|3660|3659.5|3658.5|3657.5|4516
1627482160000|2021-07-28 14:22:40|3660.5|3660|3660.5|3659.5|3661|3660.5|3660.5|3659.5|834
1627482170000|2021-07-28 14:22:50|||||||||307
1627482180000|2021-07-28 14:23:00|3660||3660||3660||3660||100
1627482190000|2021-07-28 14:23:10|3660.5|3660|3661|3660.5|3661|3660.5|3660.5|3659.5|1179
1627482200000|2021-07-28 14:23:20|3661.5|3661|3660.5|3659.5|3661.5|3661|3660.5|3659.5|2276
1627482210000|2021-07-28 14:23:30|3660|3659|3658.5|3657.5|3660|3659|3658.5|3657.5|1456
1627482220000|2021-07-28 14:23:40|3659|3658|3659|3658|3659.5|3658.5|3659|3658|1063
1627482230000|2021-07-28 14:23:50|3659.5|3658.5|3660|3659|3660|3659.5|3659.5|3658|2134
1627482240000|2021-07-28 14:24:00|3659.5|3658.5|3659.5|3659|3659.5|3659|3659.5|3658.5|112
1627482260000|2021-07-28 14:24:20||3658.5||3659||3659||3658.5|929
1627482270000|2021-07-28 14:24:30|3659|3658.5|3657|3656|3659|3659|3657|3656|2173
1627482280000|2021-07-28 14:24:40|3656.5|3655.5|3655.5|3655|3656.5|3655.5|3655.5|3655|1424
1627482290000|2021-07-28 14:24:50|3655|3654.5|3655.5|3655|3656.5|3655.5|3655|3654|2656
1627482300000|2021-07-28 14:25:00|3656|3655.5|3657.5|3656.5|3657.5|3657|3656|3655.5|2701
1627482310000|2021-07-28 14:25:10|3657|3657|3657|3656.5|3657.5|3657|3657|3656.5|791
1627482320000|2021-07-28 14:25:20|3657.5|3657|3657.5|3657|3658|3657.5|3657.5|3657|997
1627482330000|2021-07-28 14:25:30|3658|3657.5|3658|3657.5|3659|3658.5|3658|3657.5|797
1627482340000|2021-07-28 14:25:40|3657.5|3657|3658|3657|3658|3657.5|3657.5|3657|1110
1627482350000|2021-07-28 14:25:50|3657.5|3656.5|3656.5|3656|3657.5|3657|3656.5|3655.5|2609
1627482360000|2021-07-28 14:26:00|3657|3656.5|3657.5|3657|3657.5|3657|3657|3656.5|1397
1627482370000|2021-07-28 14:26:10|3658|3657.5|3659|3658|3659|3658.5|3658|3657.5|934
1627482390000|2021-07-28 14:26:30|3658.5|3658.5|3659|3658|3659|3658.5|3658.5|3658|668
1627482400000|2021-07-28 14:26:40|3658.5|3657.5|3657|3656.5|3658.5|3657.5|3657|3656.5|2741
1627482410000|2021-07-28 14:26:50|3656.5|3656|3657|3656|3657.5|3656.5|3656.5|3655.5|2769
1627482420000|2021-07-28 14:27:00|3656.5|3655.5|3657|3655.5|3657|3656|3656|3655|20
1627482440000|2021-07-28 14:27:20|3656.5|3656|3658|3657|3658|3657.5|3656.5|3656|504
1627482450000|2021-07-28 14:27:30|3658.5|3657.5|3658.5|3657.5|3658.5|3657.5|3658|3657.5|33
1627482460000|2021-07-28 14:27:40|3658|3657|3658|3656.5|3658|3657|3657|3656.5|806
1627482470000|2021-07-28 14:27:50|3657.5||3658||3658||3657.5||91
1627482480000|2021-07-28 14:28:00|3657.5|3657|3659.5|3658.5|3659.5|3658.5|3657.5|3657|1021
1627482490000|2021-07-28 14:28:10|3659|3659|3659|3658.5|3659|3659|3659|3658.5|0
1627482510000|2021-07-28 14:28:30|3658.5|3658|3659|3658.5|3659|3658.5|3658.5|3658|498
1627482520000|2021-07-28 14:28:40|3659.5|3659|3659.5|3659|3659.5|3659|3659.5|3659|204
1627482530000|2021-07-28 14:28:50|3660|3658.5|3659.5|3658.5|3660|3659|3658.5|3658|1319
1627482540000|2021-07-28 14:29:00|3659|3659|3657.5|3657|3659|3659|3657.5|3656.5|1909
1627482550000|2021-07-28 14:29:10|3657|3656.5|3656.5|3656|3657|3656.5|3656.5|3655.5|404
1627482560000|2021-07-28 14:29:20|3657|3656.5|3657.5|3656.5|3657.5|3656.5|3657|3656.5|767
1627482570000|2021-07-28 14:29:30|3658|3657.5|3658.5|3657.5|3658.5|3658|3658|3657|731
1627482580000|2021-07-28 14:29:40|3659|3658|3658.5|3657.5|3659|3658|3658.5|3657.5|0
1627482590000|2021-07-28 14:29:50|3659|3658|3659|3658|3659.5|3659|3659|3658|1257
1627482600000|2021-07-28 14:30:00|3659.5|3658.5|3661|3660.5|3662|3661.5|3659.5|3658.5|2731
1627482610000|2021-07-28 14:30:10|3661.5|3661|3663.5|3662.5|3663.5|3663|3661.5|3661|4664
1627482620000|2021-07-28 14:30:20|3664|3663|3664|3663.5|3664.5|3664|3663.5|3663|428
1627482630000|2021-07-28 14:30:30|3663.5|3663|3664|3663|3664|3663|3663.5|3663|408
1627482650000|2021-07-28 14:30:50|3663.5|3663.5|3664.5|3663.5|3664.5|3663.5|3663.5|3663.5|998
1627482660000|2021-07-28 14:31:00|3665|3664|3665|3664|3665|3664|3664.5|3663.5|538
1627482670000|2021-07-28 14:31:10|3664.5||3665||3665||3664.5||0
1627482680000|2021-07-28 14:31:20|3665.5|3664.5|3665.5|3664.5|3665.5|3665|3665.5|3664.5|1659
1627482690000|2021-07-28 14:31:30|3665|3665|3664.5|3664|3665|3665|3664.5|3664|678
1627482700000|2021-07-28 14:31:40|3665|3664.5|3664|3663.5|3665|3664.5|3664|3663|1793
1627482710000|2021-07-28 14:31:50|3663.5|3663|3664.5|3664|3665|3664|3663.5|3663|1407
1627482720000|2021-07-28 14:32:00|3664|3663.5|3663.5|3663|3664.5|3664|3663.5|3663|3522
1627482730000|2021-07-28 14:32:10|3663|3662.5|3664|3663|3664|3663.5|3662|3661.5|1279
1627482740000|2021-07-28 14:32:20|3664.5|3663.5|3663|3662|3664.5|3663.5|3663|3662|346
1627482750000|2021-07-28 14:32:30|3662.5|3662.5|3663.5|3663|3664|3663.5|3662.5|3662|2620
1627482760000|2021-07-28 14:32:40||3662.5||3662.5||3662.5||3662.5|162
1627482770000|2021-07-28 14:32:50|3664|3663|3664.5|3664|3664.5|3664|3664|3663|527
1627482780000|2021-07-28 14:33:00||3663.5||3663.5||3663.5||3663.5|0
1627482790000|2021-07-28 14:33:10||3664||3663.5||3664||3663.5|0
1627482810000|2021-07-28 14:33:30|3664|3663|3664.5|3663.5|3664.5|3663.5|3663.5|3663|2173
1627482820000|2021-07-28 14:33:40|3664|3663|3662.5|3661.5|3664|3663.5|3662.5|3661.5|1194
1627482830000|2021-07-28 14:33:50|3662|3661|3661.5|3661|3662|3661.5|3661.5|3661|1554
1627482840000|2021-07-28 14:34:00|3661|3660.5|3660.5|3659.5|3661|3660.5|3660.5|3659.5|757
1627482850000|2021-07-28 14:34:10|3661|3660|3661.5|3661|3661.5|3661|3661|3659.5|634
1627482860000|2021-07-28 14:34:20|3662|3660.5|3662|3661|3662|3661.5|3662|3660.5|2830
1627482870000|2021-07-28 14:34:30||3661.5||3661||3661.5||3661|135
1627482900000|2021-07-28 14:35:00|3661.5|3661.5|3660.5|3660|3661.5|3661.5|3660.5|3659.5|960
1627482910000|2021-07-28 14:35:10|3661|3660.5|3662|3661|3662|3661|3661|3660.5|1045
1627482930000|2021-07-28 14:35:30|3662.5|3661.5|3664|3663.5|3664|3663.5|3662.5|3661.5|1816
1627482940000|2021-07-28 14:35:40||3663||3663.5||3663.5||3663|0
1627482950000|2021-07-28 14:35:50|3663.5|3663|3663|3662.5|3664|3663|3663|3662.5|1794
1627482960000|2021-07-28 14:36:00|3663.5|3663|3664|3663|3664|3663|3663.5|3663|414
1627482970000|2021-07-28 14:36:10|3663.5||3664||3664||3663.5||666
1627482980000|2021-07-28 14:36:20|3663.5|3663.5|3663|3662.5|3663.5|3663.5|3662.5|3661.5|983
1627482990000|2021-07-28 14:36:30||3662||3662||3662||3662|0
1627483000000|2021-07-28 14:36:40||3662.5||3662||3662.5||3662|0
1627483010000|2021-07-28 14:36:50|3662.5||3663||3663||3662.5||100
1627483020000|2021-07-28 14:37:00|3662.5|3662.5|3663.5|3663|3663.5|3663|3662.5|3662|918
1627483030000|2021-07-28 14:37:10||3662.5||3662.5||3662.5||3662.5|0
1627483040000|2021-07-28 14:37:20||3663||3663||3663||3662.5|1000
1627483050000|2021-07-28 14:37:30|3663|3662.5|3663|3662.5|3663.5|3662.5|3663|3662.5|468
1627483060000|2021-07-28 14:37:40|3663.5|3663|3664|3663.5|3664|3663.5|3663.5|3663|732
1627483070000|2021-07-28 14:37:50|3664.5|3663|3664.5|3663.5|3665|3664|3664.5|3663|531
1627483080000|2021-07-28 14:38:00|3665|3664|3665.5|3665|3665.5|3665|3665|3664|388
1627483090000|2021-07-28 14:38:10|3666||3666||3666||3666||446
1627483100000|2021-07-28 14:38:20|3665.5|3664.5|3665.5|3665|3665.5|3665|3665|3664.5|2367
1627483110000|2021-07-28 14:38:30|3665|3664.5|3666|3665.5|3666|3665.5|3665|3664.5|2402
1627483120000|2021-07-28 14:38:40|3665.5|3665|3664.5|3663.5|3665.5|3665|3664|3663|2223
1627483130000|2021-07-28 14:38:50|3665|3664|3665|3664|3665.5|3664.5|3665|3664|618
1627483140000|2021-07-28 14:39:00|3664.5|3663.5|3663.5|3663|3664.5|3664|3663.5|3663|1202
1627483150000|2021-07-28 14:39:10|3664|3663.5|3664.5|3663.5|3664.5|3663.5|3664|3663|1006
1627483160000|2021-07-28 14:39:20|3664|3663|3663.5|3663|3664|3663|3663.5|3662.5|607
1627483170000|2021-07-28 14:39:30|3664|3663.5|3663|3662|3664.5|3663.5|3663|3662|2220
1627483180000|2021-07-28 14:39:40|3662.5|3662.5|3662|3661|3662.5|3662.5|3661.5|3660.5|51
1627483190000|2021-07-28 14:39:50|3661.5|3660.5|3662.5|3661.5|3662.5|3662|3661.5|3660.5|882
1627483200000|2021-07-28 14:40:00|3662|3661|3661|3660|3662|3661.5|3661|3660|3651
1627483210000|2021-07-28 14:40:10|3660.5|3659.5|3661|3660|3661|3660|3659.5|3658.5|2841
1627483220000|2021-07-28 14:40:20|3661.5|3660.5|3662|3661|3662|3661.5|3661.5|3660.5|1105
1627483230000|2021-07-28 14:40:30|3662.5|3661.5|3662.5|3661.5|3662.5|3662|3662|3661|1410
1627483250000|2021-07-28 14:40:50|3663|3662|3663.5|3662.5|3663.5|3663|3663|3662|660
1627483260000|2021-07-28 14:41:00|3664|3663|3664.5|3664|3665|3664.5|3664|3663|1042
1627483270000|2021-07-28 14:41:10|3664|3663.5|3664|3662.5|3664.5|3663.5|3662.5|3662|4238
1627483280000|2021-07-28 14:41:20|3664.5|3663|3665|3664|3665|3664.5|3664.5|3663|670
1627483290000|2021-07-28 14:41:30||3664.5||3664||3664.5||3664|173
1627483300000|2021-07-28 14:41:40|3664.5|3663.5|3663|3661.5|3664.5|3663.5|3662.5|3661.5|2252
1627483310000|2021-07-28 14:41:50||3662||3662||3662||3662|18
1627483320000|2021-07-28 14:42:00|3662.5|3661.5|3665|3664|3665|3664|3662.5|3661.5|2792
1627483330000|2021-07-28 14:42:10|3664.5|3664.5|3666|3665|3666|3665.5|3664.5|3664.5|2276
1627483340000|2021-07-28 14:42:20|3665.5|3665.5|3666|3665|3666|3665.5|3665.5|3665|651
1627483350000|2021-07-28 14:42:30|3665.5|3664.5|3665|3664.5|3666|3665|3665|3664.5|196
1627483360000|2021-07-28 14:42:40|3665.5|3665|3665.5|3664.5|3666|3665|3665.5|3664.5|395
1627483370000|2021-07-28 14:42:50|3666|3665|3666|3665|3666|3665|3666|3664.5|80
1627483380000|2021-07-28 14:43:00|3665.5|3664.5|3666|3665|3666|3665|3664.5|3664|2855
1627483390000|2021-07-28 14:43:10|3665.5|3664.5|3665|3664|3665.5|3664.5|3664|3663|1313
1627483400000|2021-07-28 14:43:20|3665.5|3664.5|3665.5|3665|3665.5|3665|3665.5|3664.5|7
1627483410000|2021-07-28 14:43:30|3666|3665.5|3666|3665|3666|3665.5|3665.5|3665|656
1627483420000|2021-07-28 14:43:40|3665.5|3665.5|3665.5|3665|3665.5|3665.5|3665.5|3665|316
1627483430000|2021-07-28 14:43:50|3665|3664.5|3665.5|3665|3665.5|3665|3665|3664.5|977
1627483440000|2021-07-28 14:44:00|3665|3664.5|3664.5|3664|3665|3664.5|3664.5|3664|4359
1627483450000|2021-07-28 14:44:10|3664|3663.5|3664.5|3664|3665|3664|3664|3663.5|1260
1627483460000|2021-07-28 14:44:20|3665|3663.5|3664.5|3664|3665|3664|3664.5|3663.5|233
1627483470000|2021-07-28 14:44:30|3664|3663.5|3664|3663|3664|3663.5|3664|3663|9
1627483480000|2021-07-28 14:44:40|3664.5|3663.5|3664|3663.5|3664.5|3663.5|3664|3663|0
1627483490000|2021-07-28 14:44:50|3664.5|3664|3665|3664|3665|3664|3664.5|3664|371
1627483500000|2021-07-28 14:45:00|3664|3663.5|3664.5|3664|3664.5|3664|3664|3663.5|1221
1627483510000|2021-07-28 14:45:10|3665|3664.5|3666|3665|3666|3665|3665|3664|2663
1627483520000|2021-07-28 14:45:20|3665.5|3664.5|3665.5|3664.5|3665.5|3665|3665|3664.5|955
1627483530000|2021-07-28 14:45:30|3666|3665|3666|3665|3666|3665|3666|3665|286
1627483540000|2021-07-28 14:45:40|3666.5|3665.5|3667|3666|3667|3666.5|3666.5|3665.5|3848
1627483550000|2021-07-28 14:45:50||3666.5||3666||3666.5||3666|100
1627483560000|2021-07-28 14:46:00|3666.5|3665.5|3666|3665.5|3666.5|3665.5|3666|3665.5|876
1627483580000|2021-07-28 14:46:20|3666.5|3666|3666.5|3665.5|3666.5|3666|3666.5|3665.5|675
1627483590000|2021-07-28 14:46:30|3667|3666|3668|3667|3668|3667.5|3667|3666|2009
1627483600000|2021-07-28 14:46:40|||||||||480
1627483610000|2021-07-28 14:46:50|3668.5|3667.5|3668.5|3667|3668.5|3667.5|3668.5|3667|225
1627483620000|2021-07-28 14:47:00|3668|3667.5|3668|3667.5|3668|3668|3668|3667.5|3588
1627483630000|2021-07-28 14:47:10|3668.5|3668|3669.5|3668.5|3669.5|3668.5|3668.5|3668|3049
1627483640000|2021-07-28 14:47:20|||||||||100
1627483650000|2021-07-28 14:47:30|3670|3669|3669.5|3669|3670|3669|3669.5|3669|3115
1627483660000|2021-07-28 14:47:40||3668.5||3669||3669||3668.5|911
1627483670000|2021-07-28 14:47:50|3670|3669.5|3671|3670|3671.5|3670.5|3670|3669.5|15338
1627483680000|2021-07-28 14:48:00|3671.5|3670.5|3672|3671|3672|3671.5|3671.5|3670.5|635
1627483690000|2021-07-28 14:48:10|3671.5|3670.5|3671|3670.5|3671.5|3670.5|3671|3670.5|1275
1627483700000|2021-07-28 14:48:20|3670.5|3670|3670.5|3670|3670.5|3670|3670.5|3670|981
1627483710000|2021-07-28 14:48:30|3670|3669.5|3670|3669.5|3670|3669.5|3669.5|3668.5|3400
1627483720000|2021-07-28 14:48:40|3669.5|3669|3669.5|3668.5|3669.5|3669.5|3669|3668.5|567
1627483740000|2021-07-28 14:49:00||3669||3669||3669||3668.5|215
1627483750000|2021-07-28 14:49:10|3670|3668.5|3670|3669.5|3670|3669.5|3670|3668.5|1276
1627483760000|2021-07-28 14:49:20||3669||3669||3669.5||3669|275
1627483770000|2021-07-28 14:49:30|3669.5|3668.5|3668.5|3668|3669.5|3668.5|3668.5|3668|1389
1627483780000|2021-07-28 14:49:40|||||||||104
1627483790000|2021-07-28 14:49:50|3668|3667.5|3668|3667|3668.5|3667.5|3668|3667|1314
1627483800000|2021-07-28 14:50:00|3667.5|3666.5|3668.5|3667.5|3668.5|3668|3667.5|3666.5|939
1627483810000|2021-07-28 14:50:10|3669|3668|3670|3669.5|3670|3669.5|3669|3668|1477
1627483820000|2021-07-28 14:50:20|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3668.5|219
1627483830000|2021-07-28 14:50:30|3670|3669.5|3670.5|3669.5|3670.5|3669.5|3670|3669.5|207
1627483840000|2021-07-28 14:50:40|3671|3670|3672|3671|3672|3671|3671|3670|763
1627483850000|2021-07-28 14:50:50|3671.5|3670.5|3671|3670.5|3671.5|3670.5|3671|3670|595
1627483860000|2021-07-28 14:51:00|3671.5|3671|3672|3671|3672|3671|3671.5|3671|679
1627483870000|2021-07-28 14:51:10|3671.5|3670.5|3672|3671|3672.5|3672|3671.5|3670.5|753
1627483880000|2021-07-28 14:51:20|3671.5||3672||3672||3671.5||0
1627483890000|2021-07-28 14:51:30|3671.5|3671.5|3673|3672|3673|3672|3671.5|3671.5|740
1627483900000|2021-07-28 14:51:40|3672.5|3671.5|3672|3671|3672.5|3671.5|3672|3671|1192
1627483910000|2021-07-28 14:51:50|3671.5|3670.5|3670.5|3670|3671.5|3670.5|3670.5|3669.5|1108
1627483920000|2021-07-28 14:52:00||3669.5||3670||3670||3669.5|268
1627483930000|2021-07-28 14:52:10|||||||||40
1627483950000|2021-07-28 14:52:30|3671|3670.5|3671.5|3670.5|3671.5|3671|3670.5|3670|1955
1627483960000|2021-07-28 14:52:40|3671|3670|3671|3670|3671.5|3670.5|3670.5|3670|1314
1627483970000|2021-07-28 14:52:50|3670.5|3670.5|3670.5|3669.5|3670.5|3670.5|3670.5|3669.5|597
1627483980000|2021-07-28 14:53:00|3671|3670|3671|3670|3671|3670|3671|3670|0
1627483990000|2021-07-28 14:53:10|3670.5|3669.5|3670|3669.5|3670.5|3669.5|3670|3669.5|0
1627484000000|2021-07-28 14:53:20|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3669|879
1627484010000|2021-07-28 14:53:30|3669|3668.5|3669|3668|3669|3668.5|3669|3668|898
1627484020000|2021-07-28 14:53:40|3668|3667.5|3668.5|3667.5|3668.5|3668|3668|3667|912
1627484030000|2021-07-28 14:53:50|3668||3668||3668||3668||67
1627484040000|2021-07-28 14:54:00|3667.5|3667|3669|3668.5|3669|3668.5|3667.5|3666.5|4440
1627484050000|2021-07-28 14:54:10|3668.5|3668|3668.5|3667.5|3668.5|3668|3668|3667|1244
1627484060000|2021-07-28 14:54:20|3668|3667|3668|3666.5|3668|3667.5|3667.5|3666|653
1627484070000|2021-07-28 14:54:30||3667||3667||3667||3666.5|378
1627484080000|2021-07-28 14:54:40|3668.5|3667.5|3669.5|3668.5|3669.5|3668.5|3668.5|3667.5|1530
1627484090000|2021-07-28 14:54:50||3668||3668.5||3668.5||3668|60
1627484100000|2021-07-28 14:55:00|3669|3668|3668.5|3667.5|3669|3668.5|3668.5|3667.5|1207
1627484110000|2021-07-28 14:55:10||3668||3667.5||3668||3667.5|0
1627484120000|2021-07-28 14:55:20|3668|3667|3666|3665|3668|3667|3666|3664.5|1334
1627484130000|2021-07-28 14:55:30|3665.5|3664.5|3666|3665.5|3666|3665.5|3665.5|3664.5|449
1627484160000|2021-07-28 14:56:00||3665||3665||3665||3665|556
1627484180000|2021-07-28 14:56:20|3665.5|3664.5|3667|3666|3667|3666|3665|3664|2747
1627484200000|2021-07-28 14:56:40|3667.5|3666.5|3667.5|3666.5|3667.5|3667|3667.5|3666.5|1456
1627484210000|2021-07-28 14:56:50|3667|3666|3667|3666|3667|3666|3666.5|3666|1560
1627484220000|2021-07-28 14:57:00|3667.5|3666.5|3667.5|3666.5|3667.5|3666.5|3667.5|3666.5|0
1627484230000|2021-07-28 14:57:10|3667|3666|3666.5|3666|3667|3666|3666.5|3665.5|3351
1627484240000|2021-07-28 14:57:20|3667||3667||3667||3667||1534
1627484250000|2021-07-28 14:57:30|3667.5|3666.5|3667.5|3666.5|3667.5|3666.5|3667.5|3666.5|321
1627484260000|2021-07-28 14:57:40|3668|3667|3668|3667|3668|3667|3668|3667|0
1627484270000|2021-07-28 14:57:50|||||||||52
1627484280000|2021-07-28 14:58:00|3668.5|3667.5|3668|3667.5|3668.5|3668|3668|3667.5|695
1627484290000|2021-07-28 14:58:10|||||||||127
1627484300000|2021-07-28 14:58:20|3667.5|3667|3668|3667.5|3668|3667.5|3667|3666.5|2704
1627484310000|2021-07-28 14:58:30|3668.5|3668|3669|3668|3669|3668|3668|3668|846
1627484320000|2021-07-28 14:58:40|3669.5|3668.5|3669|3668.5|3669.5|3668.5|3669|3668.5|0
1627484330000|2021-07-28 14:58:50|||||||||125
1627484340000|2021-07-28 14:59:00|3668.5|3668|3669.5|3668.5|3669.5|3668.5|3668.5|3668|675
1627484360000|2021-07-28 14:59:20|3669|3668|3667.5|3666.5|3669|3668|3667.5|3666.5|1801
1627484380000|2021-07-28 14:59:40|3668|3667|3668|3667|3668|3667|3667.5|3667|2203
1627484390000|2021-07-28 14:59:50|3668.5|3667.5|3669|3668|3669|3668|3668.5|3667|1090
1627484400000|2021-07-28 15:00:00|3669.5|3668.5|3669|3668|3669.5|3669|3668.5|3667.5|2675
1627484410000|2021-07-28 15:00:10|3669.5|3668.5|3669|3668.5|3670|3669.5|3669|3668.5|2261
1627484420000|2021-07-28 15:00:20|3669.5|3668|3669.5|3669|3669.5|3669|3669.5|3668|161
1627484430000|2021-07-28 15:00:30|3670|3669.5|3670.5|3669.5|3670.5|3670|3670|3669.5|1280
1627484440000|2021-07-28 15:00:40|3671|3670|3671|3670|3671|3670.5|3670.5|3669.5|1375
1627484450000|2021-07-28 15:00:50|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|568
1627484460000|2021-07-28 15:01:00|||||||||290
1627484470000|2021-07-28 15:01:10||3671||3670.5||3671||3670.5|315
1627484480000|2021-07-28 15:01:20||3671||3670.5||3671||3670.5|364
1627484490000|2021-07-28 15:01:30|3672|3671|3672|3671|3672|3671.5|3672|3671|909
1627484510000|2021-07-28 15:01:50|3671.5|3670.5|3671.5|3670.5|3672|3671.5|3671|3670.5|7063
1627484530000|2021-07-28 15:02:10|3671|3670|3670.5|3670|3671|3670.5|3670.5|3670|2431
1627484540000|2021-07-28 15:02:20|3671|3670.5|3672|3671|3672|3671.5|3670.5|3670.5|4036
1627484550000|2021-07-28 15:02:30|3672.5|3671.5|3672.5|3671.5|3672.5|3672|3672|3671|588
1627484570000|2021-07-28 15:02:50|3672|3671|3672|3671.5|3672|3671.5|3671|3670.5|3508
1627484580000|2021-07-28 15:03:00|3671.5|3671|3671.5|3671|3671.5|3671.5|3671.5|3671|162
1627484590000|2021-07-28 15:03:10|3671|3670.5|3671.5|3670|3671.5|3670.5|3670.5|3670|1298
1627484600000|2021-07-28 15:03:20|3671|3670.5|3671|3670.5|3671|3670.5|3671|3670.5|0
1627484610000|2021-07-28 15:03:30|3671.5|3671|3670.5|3669.5|3671.5|3671|3670.5|3669.5|3625
1627484620000|2021-07-28 15:03:40|3671|3670|3671|3670|3671|3670|3671|3670|688
1627484630000|2021-07-28 15:03:50|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|867
1627484640000|2021-07-28 15:04:00|3672|3671|3671.5|3671|3672|3671.5|3671.5|3671|533
1627484650000|2021-07-28 15:04:10|3671|3670.5|3672|3671|3672|3671|3671|3670|2099
1627484660000|2021-07-28 15:04:20|3671.5|3670.5|3671|3670|3671.5|3670.5|3671|3670|1318
1627484670000|2021-07-28 15:04:30|3671.5|3670.5|3672|3671|3672|3671|3671|3670.5|1185
1627484680000|2021-07-28 15:04:40|3671.5|3671.5|3672|3671|3672|3671.5|3671|3670.5|847
1627484690000|2021-07-28 15:04:50|3672.5|3671.5|3671.5|3671|3672.5|3671.5|3671.5|3671|998
1627484700000|2021-07-28 15:05:00|3672|3671.5|3672.5|3671.5|3672.5|3671.5|3672|3671.5|481
1627484710000|2021-07-28 15:05:10||3672||3671.5||3672||3671.5|712
1627484720000|2021-07-28 15:05:20|3673|3672|3672.5|3672|3673|3672|3672|3671.5|751
1627484730000|2021-07-28 15:05:30|3673|3671.5|3673|3672|3673|3672|3672|3671.5|718
1627484740000|2021-07-28 15:05:40|3672.5|3672.5|3671.5|3670.5|3673|3672.5|3671.5|3670.5|3883
1627484750000|2021-07-28 15:05:50||3671||3670.5||3671||3670.5|711
1627484760000|2021-07-28 15:06:00|3672|3671|3672|3671|3672.5|3672|3671.5|3671|3338
1627484770000|2021-07-28 15:06:10|3672.5|3671.5|3672.5|3671.5|3672.5|3672|3672|3671.5|485
1627484780000|2021-07-28 15:06:20|3672|3671|3671|3670.5|3672|3671|3671|3670|2502
1627484790000|2021-07-28 15:06:30|3671.5|3671|3671.5|3670.5|3672|3671|3671.5|3670|232
1627484800000|2021-07-28 15:06:40|3672|3671|3672|3671|3672|3671|3671.5|3671|642
1627484810000|2021-07-28 15:06:50|3671.5|3671.5|3672|3671|3672|3671.5|3671.5|3670.5|363
1627484820000|2021-07-28 15:07:00|3671.5|3670.5|3671.5|3670.5|3672|3670.5|3671|3670.5|891
1627484830000|2021-07-28 15:07:10|3671|3670|3671.5|3671|3671.5|3671|3670.5|3670|995
1627484840000|2021-07-28 15:07:20|3672|3671.5|3672|3671.5|3672|3671.5|3672|3671.5|1079
1627484850000|2021-07-28 15:07:30|3671.5|3671|3672|3671|3672|3671|3671.5|3670.5|1285
1627484860000|2021-07-28 15:07:40|3671.5|3670.5|3672|3671|3672|3671|3670.5|3670|1983
1627484870000|2021-07-28 15:07:50|3671.5|3671.5|3671.5|3671|3672|3671.5|3671.5|3670.5|510
1627484880000|2021-07-28 15:08:00||3670.5||3670.5||3670.5||3670.5|234
1627484890000|2021-07-28 15:08:10|3671|3670|3671|3670|3671|3670|3671|3670|1329
1627484900000|2021-07-28 15:08:20||3670.5||3670||3670.5||3670|0
1627484910000|2021-07-28 15:08:30||3670.5||3670.5||3670.5||3670.5|215
1627484920000|2021-07-28 15:08:40|3670.5|3670|3671|3670.5|3671|3670.5|3670.5|3670|659
1627484930000|2021-07-28 15:08:50|3671.5|3671|3671.5|3671|3671.5|3671|3671.5|3671|1103
1627484940000|2021-07-28 15:09:00|3672|3671.5|3672|3671|3672.5|3672|3672|3671|388
1627484950000|2021-07-28 15:09:10|3672.5|3671.5|3671.5|3671|3672.5|3671.5|3671.5|3670.5|2085
1627484960000|2021-07-28 15:09:20|3672|3671.5|3673.5|3673|3673.5|3673|3672|3671.5|3734
1627484970000|2021-07-28 15:09:30|||||||||342
1627484980000|2021-07-28 15:09:40|3674|3672.5|3673.5|3672.5|3674|3672.5|3673|3672.5|1105
1627484990000|2021-07-28 15:09:50|3674|3673|3674|3673|3674|3673|3674|3673|98
1627485000000|2021-07-28 15:10:00|3673.5|3673.5|3674.5|3673.5|3674.5|3674|3673.5|3673|1409
1627485010000|2021-07-28 15:10:10|3674|3673|3674|3673|3674|3673.5|3673.5|3673|631
1627485020000|2021-07-28 15:10:20|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|0
1627485030000|2021-07-28 15:10:30|3674|3673|3673|3672|3674|3673|3672.5|3672|3088
1627485040000|2021-07-28 15:10:40|3673.5|3672.5|3674.5|3673.5|3674.5|3674|3673.5|3672.5|917
1627485050000|2021-07-28 15:10:50|3675|3674|3674.5|3673.5|3675|3674.5|3674.5|3673.5|679
1627485060000|2021-07-28 15:11:00|3675|3674|3675.5|3675|3676|3675|3674.5|3674|4575
1627485070000|2021-07-28 15:11:10|3676|3675.5|3676|3675.5|3676.5|3675.5|3676|3675|5968
1627485080000|2021-07-28 15:11:20|3676.5|3676|3676.5|3676|3676.5|3676|3676.5|3676|909
1627485090000|2021-07-28 15:11:30|3677|3675.5|3677|3676|3677|3676|3677|3675.5|957
1627485100000|2021-07-28 15:11:40|3676.5||3676.5||3676.5||3676.5||0
1627485110000|2021-07-28 15:11:50|3677|3675.5|3676.5|3676|3677|3676|3676|3675.5|604
1627485120000|2021-07-28 15:12:00|3676|3675.5|3675|3674.5|3676|3675.5|3674.5|3674|2607
1627485130000|2021-07-28 15:12:10|3675.5|3674|3675.5|3674.5|3676|3675|3674.5|3674|1741
1627485140000|2021-07-28 15:12:20|3676|3675|3676|3675|3676|3675.5|3676|3675|1179
1627485150000|2021-07-28 15:12:30|3675.5|3675.5|3676|3675|3676|3675.5|3675.5|3675|130
1627485160000|2021-07-28 15:12:40|3675.5|3674.5|3675.5|3674.5|3676|3674.5|3675|3674.5|1035
1627485170000|2021-07-28 15:12:50|3676|3675|3676|3675|3676.5|3675.5|3675.5|3675|1248
1627485180000|2021-07-28 15:13:00|3675.5|3675.5|3677|3676|3677|3676.5|3675.5|3675.5|421
1627485190000|2021-07-28 15:13:10|3677.5|3676.5|3677.5|3677|3678|3677|3677.5|3676.5|436
1627485200000|2021-07-28 15:13:20|3677|3676.5|3678.5|3677.5|3679|3678|3677|3676.5|1410
1627485210000|2021-07-28 15:13:30|3679|3678|3679|3678|3679|3678|3679|3677.5|675
1627485220000|2021-07-28 15:13:40|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|3679|3678|736
1627485230000|2021-07-28 15:13:50|3679|3678|3679|3678.5|3679.5|3678.5|3678.5|3678|1104
1627485240000|2021-07-28 15:14:00|3679.5|3678|3678.5|3677.5|3679.5|3678.5|3678.5|3677.5|1911
1627485250000|2021-07-28 15:14:10|3678|3678|3678.5|3677.5|3678.5|3678|3678|3677.5|425
1627485260000|2021-07-28 15:14:20|3679|3678|3679|3678|3679|3678|3678|3677.5|2838
1627485270000|2021-07-28 15:14:30|3679.5|3678.5|3679.5|3679|3680|3679|3679|3678.5|1875
1627485280000|2021-07-28 15:14:40|3679|3678.5|3679.5|3678.5|3679.5|3678.5|3679|3678.5|797
1627485300000|2021-07-28 15:15:00|3679.5|3679|3680.5|3679|3681|3679.5|3679.5|3679|129
1627485310000|2021-07-28 15:15:10|3681|3679.5|3681|3680|3681|3680|3680.5|3679|0
1627485320000|2021-07-28 15:15:20|3680.5|3679.5|3680.5|3679|3680.5|3679.5|3680.5|3679|334
1627485330000|2021-07-28 15:15:30|3680|3678.5|3680|3679|3680.5|3679.5|3680|3678.5|8
1627485340000|2021-07-28 15:15:40|3680.5|3679.5|3680.5|3679.5|3680.5|3679.5|3680|3679|209
1627485350000|2021-07-28 15:15:50|3680|3679|3680|3679|3680.5|3679.5|3680|3679|0
1627485360000|2021-07-28 15:16:00|3680.5|3679.5|3681|3679.5|3681|3679.5|3680|3679|34
1627485370000|2021-07-28 15:16:10|3680.5|3679|3682|3680.5|3682|3680.5|3680.5|3679|25
1627485380000|2021-07-28 15:16:20|3681.5|3680|3682.5|3681|3682.5|3681|3681.5|3680|69
1627485390000|2021-07-28 15:16:30|3681.5|3680.5|3681.5|3680|3681.5|3680.5|3680.5|3679.5|29
1627485400000|2021-07-28 15:16:40|3681|3679.5|3681|3680|3681.5|3680|3681|3679.5|0
1627485410000|2021-07-28 15:16:50|3681.5|3680.5|3681.5|3680|3682|3680.5|3680.5|3679.5|61
1627485420000|2021-07-28 15:17:00|3681|3679.5|3681|3679.5|3681.5|3680|3681|3679.5|80
1627485430000|2021-07-28 15:17:10|3681.5|3680|3681.5|3680|3682|3680.5|3681|3679.5|24
1627485440000|2021-07-28 15:17:20|3682|3680.5|3681.5|3680|3682|3680.5|3681|3680|0
1627485450000|2021-07-28 15:17:30|3682|3680.5|3681.5|3680|3682|3680.5|3681|3679.5|57
1627485460000|2021-07-28 15:17:40|3681|3679.5|3681.5|3680.5|3681.5|3680.5|3681|3679.5|59
1627485470000|2021-07-28 15:17:50|3682|3681|3682|3680.5|3682|3681|3681.5|3680.5|117
1627485480000|2021-07-28 15:18:00|3682.5|3681|3681.5|3680|3682.5|3681|3681.5|3680|167
1627485490000|2021-07-28 15:18:10|3682|3680.5|3681.5|3680|3682|3680.5|3681.5|3680|0
1627485500000|2021-07-28 15:18:20|3680.5|3679.5|3680.5|3679|3680.5|3679.5|3680|3678.5|271
1627485510000|2021-07-28 15:18:30|3680|3679.5|3680|3678.5|3680.5|3679.5|3680|3678.5|0
1627485520000|2021-07-28 15:18:40|3679|3678|3679|3677.5|3679.5|3678|3679|3677.5|146
1627485530000|2021-07-28 15:18:50|3679.5|3678.5|3679.5|3678.5|3680|3679|3679.5|3678|178
1627485540000|2021-07-28 15:19:00|3680|3679|3680|3678.5|3680.5|3679.5|3679.5|3678|126
1627485550000|2021-07-28 15:19:10|3679.5|3678|3680|3679|3680|3679|3679.5|3678|143
1627485560000|2021-07-28 15:19:20|3679.5|3678.5|3679|3678|3680|3679|3679|3678|175
1627485570000|2021-07-28 15:19:30|3680|3678.5|3680.5|3679.5|3680.5|3679.5|3680|3678.5|53
1627485580000|2021-07-28 15:19:40|3680|3679|3681.5|3680.5|3681.5|3680.5|3680|3679|447
1627485590000|2021-07-28 15:19:50|3681|3680|3681|3679.5|3681.5|3680.5|3681|3679.5|335
1627485600000|2021-07-28 15:20:00|3681.5|3680|3681|3680|3681.5|3680.5|3681|3679.5|160
1627485610000|2021-07-28 15:20:10|3681.5|3679.5|3681.5|3680|3681.5|3680|3681|3679.5|0
1627485620000|2021-07-28 15:20:20|3681|3679.5|3681|3679.5|3681.5|3680.5|3681|3679.5|471
1627485630000|2021-07-28 15:20:30|3681.5|3680|3681|3680|3681.5|3680|3679.5|3678.5|438
1627485640000|2021-07-28 15:20:40|3681.5|3680.5|3681.5|3680|3681.5|3680.5|3681|3680|423
1627485650000|2021-07-28 15:20:50|3681|3679.5|3680.5|3679.5|3681.5|3680|3680.5|3679.5|81
1627485660000|2021-07-28 15:21:00|3681.5|3680|3681|3679.5|3681.5|3680|3680.5|3679|76
1627485670000|2021-07-28 15:21:10|3680.5|3679|3680.5|3679.5|3681.5|3680|3680.5|3679|166
1627485680000|2021-07-28 15:21:20|3681|3680|3681.5|3680|3681.5|3680|3681|3679.5|0
1627485690000|2021-07-28 15:21:30|3681|3680.5|3682|3680.5|3682|3680.5|3681|3680|30
1627485700000|2021-07-28 15:21:40|3681.5|3680|3681|3680|3682|3680.5|3680.5|3679.5|143
1627485710000|2021-07-28 15:21:50|3680.5|3679.5|3681|3680|3681|3680|3680.5|3679.5|184
1627485720000|2021-07-28 15:22:00|3680|3679.5|3680.5|3679|3680.5|3679.5|3680|3678.5|98
1627485730000|2021-07-28 15:22:10|3680|3678.5|3680.5|3679|3680.5|3679|3680|3678.5|115
1627485740000|2021-07-28 15:22:20|3681|3679.5|3680.5|3679|3681|3679.5|3680.5|3679|93
1627485750000|2021-07-28 15:22:30|3681|3679.5|3680.5|3679.5|3681|3679.5|3680|3679|20
1627485760000|2021-07-28 15:22:40|3680|3679|3680.5|3679.5|3681|3680|3680|3679|87
1627485770000|2021-07-28 15:22:50|3681|3680|3680.5|3679.5|3681.5|3680|3680.5|3679.5|271
1627485780000|2021-07-28 15:23:00|3681|3680|3680.5|3679.5|3681|3680|3680.5|3679|229
1627485790000|2021-07-28 15:23:10|3681|3680|3680.5|3679.5|3681|3680|3680.5|3679.5|563
1627485800000|2021-07-28 15:23:20|3680|3679|3680.5|3679.5|3680.5|3679.5|3680|3679|0
1627485810000|2021-07-28 15:23:30|3680|3679|3680.5|3679.5|3680.5|3679.5|3680|3679|0
1627485820000|2021-07-28 15:23:40|3680|3679|3680|3679|3681|3679.5|3680|3679|0
1627485830000|2021-07-28 15:23:50|3680.5|3679.5|3680.5|3679.5|3681|3680|3680|3679|0
1627485840000|2021-07-28 15:24:00|3681|3680|3681.5|3680.5|3681.5|3680.5|3680.5|3679.5|528
1627485850000|2021-07-28 15:24:10|3681|3680|3681|3680|3681|3680|3680.5|3679.5|307
1627485860000|2021-07-28 15:24:20|3681.5|3679.5|3680.5|3679.5|3681.5|3680|3680.5|3679.5|78
1627485870000|2021-07-28 15:24:30|3681|3680|3681.5|3680|3681.5|3680|3681|3679.5|11
1627485880000|2021-07-28 15:24:40|3681|3679.5|3681|3680|3681|3680|3680.5|3679.5|159
1627485890000|2021-07-28 15:24:50|3680.5|3679.5|3680.5|3679.5|3681.5|3680.5|3680.5|3679.5|237
1627485900000|2021-07-28 15:25:00|3681|3680|3681|3679.5|3681.5|3680|3681|3679.5|28
1627485910000|2021-07-28 15:25:10|3681.5|3680|3679.5|3678|3682|3680.5|3679.5|3678|880
1627485920000|2021-07-28 15:25:20|3680|3678.5|3679.5|3678|3680|3678.5|3679.5|3678|0
1627485930000|2021-07-28 15:25:30|3680|3678.5|3679.5|3678|3680|3678.5|3679.5|3678|0
1627485940000|2021-07-28 15:25:40|3679|3678.5|3679|3678|3680|3678.5|3679|3678|100
1627485950000|2021-07-28 15:25:50|3679.5|3678.5|3680|3678.5|3680|3679|3679|3678|217
1627485960000|2021-07-28 15:26:00|3679.5|3678|3680|3678.5|3680|3679|3679.5|3678|147
1627485970000|2021-07-28 15:26:10|3679.5|3678|3679.5|3678.5|3680|3678.5|3679|3678|120
1627485980000|2021-07-28 15:26:20|3679|3678|3679.5|3678.5|3679.5|3678.5|3679|3678|4
1627485990000|2021-07-28 15:26:30|3679|3678|3679.5|3678.5|3680|3678.5|3679|3678|29
1627486000000|2021-07-28 15:26:40|3680|3679|3680.5|3679.5|3681|3680|3680|3679|25
1627486010000|2021-07-28 15:26:50|3681|3679|3681|3680|3681|3680|3680.5|3679|78
1627486020000|2021-07-28 15:27:00|3680.5|3679.5|3680.5|3679.5|3681|3680|3680.5|3679.5|0
1627486030000|2021-07-28 15:27:10|3681|3680|3682|3680.5|3682|3680.5|3680.5|3679.5|225
1627486040000|2021-07-28 15:27:20|3681.5|3680|3682|3680.5|3682|3680.5|3681.5|3680|0
1627486050000|2021-07-28 15:27:30|3681.5|3680|3684|3682.5|3684|3682.5|3681.5|3680|359
1627486060000|2021-07-28 15:27:40|3683.5|3682|3684|3682.5|3684|3682.5|3683.5|3682|95
1627486070000|2021-07-28 15:27:50|3684.5|3683|3683.5|3682|3684.5|3683|3683.5|3682|648
1627486080000|2021-07-28 15:28:00|3684|3682.5|3684|3682.5|3684|3682.5|3683.5|3682|0
1627486090000|2021-07-28 15:28:10|3683.5|3682|3682.5|3681|3684|3682.5|3682.5|3680.5|53
1627486100000|2021-07-28 15:28:20|3682|3680.5|3684|3682.5|3684.5|3683|3682|3680.5|691
1627486110000|2021-07-28 15:28:30|3683.5|3683|3684|3683|3684|3683|3683.5|3682.5|0
1627486120000|2021-07-28 15:28:40|3683.5|3682.5|3682.5|3681|3684|3683|3682.5|3681|119
1627486130000|2021-07-28 15:28:50|3682|3681.5|3682|3681|3682.5|3681.5|3682|3681|167
1627486140000|2021-07-28 15:29:00|3682.5|3681.5|3681.5|3680.5|3682.5|3681.5|3681.5|3680.5|92
1627486150000|2021-07-28 15:29:10|3683|3682|3683|3682|3683|3682|3682.5|3681.5|147
1627486160000|2021-07-28 15:29:20|3682.5|3681.5|3683|3682|3683|3682|3682.5|3681.5|302
1627486170000|2021-07-28 15:29:30|3682.5|3681.5|3683.5|3682.5|3684|3682.5|3682.5|3681.5|89
1627486180000|2021-07-28 15:29:40|3683|3682|3683.5|3682.5|3683.5|3682.5|3683|3682|0
1627486190000|2021-07-28 15:29:50|3683|3682|3683.5|3682|3683.5|3682.5|3682.5|3681.5|0
1627542020000|2021-07-29 07:00:20|3708|3705.5|3708|3704|3710.5|3708|3708|3701|97135
1627542030000|2021-07-29 07:00:30|3707.5|3704.5|3711.5|3709|3711.5|3709|3707.5|3704.5|1035
1627542040000|2021-07-29 07:00:40|3711|3708.5|3716|3712.5|3716|3714.5|3711|3708.5|5063
1627542050000|2021-07-29 07:00:50|3715.5|3711|3724.5|3721|3725|3721|3715|3711|29026
1627542060000|2021-07-29 07:01:00|3725|3722|3730|3724|3730|3724|3725|3722|3042
1627542070000|2021-07-29 07:01:10|3729.5|3724.5|3728|3724|3729.5|3725|3728|3723|2062
1627542080000|2021-07-29 07:01:20|3729|3724.5|3746|3741|3746.5|3741.5|3729|3724|19494
1627542090000|2021-07-29 07:01:30|3746.5|3741.5|3749|3743.5|3749|3746|3746|3741|2021
1627542100000|2021-07-29 07:01:40|3748.5|3745|3750|3746|3750|3746|3748.5|3745|739
1627542110000|2021-07-29 07:01:50|3749.5|3746.5|3759|3751.5|3759|3751.5|3749.5|3746|7689
1627542120000|2021-07-29 07:02:00|3758.5|3752|3761|3754|3761|3755.5|3754.5|3750.5|7827
1627542130000|2021-07-29 07:02:10|3762.5|3754.5|3765.5|3762|3766|3762|3762|3754|1675
1627542140000|2021-07-29 07:02:20|3766|3762.5|3773|3764|3773|3770|3759|3752.5|19240
1627542150000|2021-07-29 07:02:30|3772.5|3763|3775|3766|3775|3770|3770|3761|6328
1627542160000|2021-07-29 07:02:40|3774.5|3765|3771|3765|3775|3772|3768.5|3764|6438
1627542170000|2021-07-29 07:02:50|3770.5|3764.5|3770|3765.5|3771|3765.5|3770|3764.5|744
1627542180000|2021-07-29 07:03:00|3771|3765|3770.5|3765.5|3771|3766|3770|3765|1011
1627542190000|2021-07-29 07:03:10|3770|3766|3770|3766|3770.5|3766|3766|3765|4174
1627542200000|2021-07-29 07:03:20|3770.5|3766.5|3770|3767.5|3770.5|3768.5|3764.5|3762.5|18626
1627542210000|2021-07-29 07:03:30|3769.5|3767|3765|3762|3770|3768.5|3761|3757.5|10779
1627542220000|2021-07-29 07:03:40|3764.5|3762.5|3762.5|3760.5|3764.5|3762.5|3762|3760|1689
1627542230000|2021-07-29 07:03:50|3762|3760|3756|3753.5|3762|3760|3755|3752|3848
1627542240000|2021-07-29 07:04:00|3755.5|3752.5|3758.5|3755.5|3763|3759|3751|3750|6185
1627542250000|2021-07-29 07:04:10||3755||3755||3755||3755|178
1627542260000|2021-07-29 07:04:20|3758|3755.5|3758.5|3756.5|3758.5|3757|3757|3755|655
1627542270000|2021-07-29 07:04:30|3758|3757|3755.5|3752.5|3758|3757|3752.5|3750|1580
1627542280000|2021-07-29 07:04:40|3753|3753|3758|3755.5|3759.5|3756.5|3753|3753|2587
1627542290000|2021-07-29 07:04:50|3758.5|3756|3757|3755|3758.5|3757|3754.5|3752.5|2400
1627542300000|2021-07-29 07:05:00|3756.5|3753.5|3753.5|3751.5|3757.5|3756|3753.5|3750|4337
1627542310000|2021-07-29 07:05:10|3753|3751|3753.5|3751|3760|3756.5|3748.5|3747|20798
1627542320000|2021-07-29 07:05:20|3753|3750|3750.5|3749|3753.5|3751.5|3750|3747|3130
1627542330000|2021-07-29 07:05:30|3751|3749.5|3749.5|3748|3753.5|3751|3749|3747.5|7202
1627542340000|2021-07-29 07:05:40|3749|3747.5|3749|3747.5|3749.5|3748.5|3744.5|3742.5|25076
1627542350000|2021-07-29 07:05:50|3748.5|3747|3748.5|3747|3749|3747.5|3748|3747|1664
1627542360000|2021-07-29 07:06:00|3748|3746.5|3741|3739|3748|3747|3739.5|3737.5|4636
1627542370000|2021-07-29 07:06:10|3740.5|3738.5|3739|3737.5|3740.5|3738.5|3736.5|3734.5|2897
1627542380000|2021-07-29 07:06:20|3738.5|3738|3741.5|3739|3743|3742|3735|3731.5|4568
1627542390000|2021-07-29 07:06:30|3741|3738.5|3740.5|3738.5|3741.5|3739|3739.5|3738|1672
1627542400000|2021-07-29 07:06:40|3740|3738|3738.5|3737.5|3741.5|3738.5|3737|3736.5|2448
1627542410000|2021-07-29 07:06:50|3738|3737|3736.5|3734|3738.5|3737|3734.5|3733.5|1377
1627542420000|2021-07-29 07:07:00|3736|3733.5|3738|3734.5|3738.5|3737|3735|3733.5|2154
1627542430000|2021-07-29 07:07:10|3737.5|3733.5|3734.5|3733.5|3738|3734|3734.5|3733|418
1627542440000|2021-07-29 07:07:20|3734|3732.5|3730|3728.5|3734.5|3733|3729.5|3727.5|2713
1627542450000|2021-07-29 07:07:30|3729.5|3728|3730.5|3728.5|3731|3729.5|3728|3727|1841
1627542460000|2021-07-29 07:07:40|3730|3728|3730|3728|3730|3728|3729|3727|482
1627542470000|2021-07-29 07:07:50|3730.5||3730||3731||3730||945
1627542480000|2021-07-29 07:08:00|3729.5|3728.5|3734|3730.5|3734|3730.5|3729.5|3728.5|2276
1627542490000|2021-07-29 07:08:10|3733.5|3731|3731.5|3729.5|3734|3732.5|3730|3727.5|884
1627542500000|2021-07-29 07:08:20|3731|3729|3729.5|3726.5|3731|3729|3727|3726|1055
1627542510000|2021-07-29 07:08:30|3728.5|3727|3726|3724|3728.5|3727.5|3725.5|3723.5|1305
1627542520000|2021-07-29 07:08:40|3726.5|3723.5|3724|3722.5|3727.5|3724.5|3724|3721.5|1560
1627542530000|2021-07-29 07:08:50|3723.5|3722|3723|3721.5|3724.5|3722|3723|3721.5|422
1627542540000|2021-07-29 07:09:00|3722.5|3722|3723.5|3723|3725|3723.5|3722.5|3721.5|1327
1627542550000|2021-07-29 07:09:10|3724|3721.5|3726.5|3725|3729.5|3727.5|3723.5|3721.5|1135
1627542560000|2021-07-29 07:09:20|3727.5|3725.5|3728.5|3727|3728.5|3727|3725|3723.5|304
1627542570000|2021-07-29 07:09:30|3726.5|3727.5|3728.5|3725.5|3728.5|3727.5|3726.5|3725|551
1627542580000|2021-07-29 07:09:40|3729|3726|3727.5|3724|3729|3728|3727.5|3723.5|418
1627542590000|2021-07-29 07:09:50|3728|3724.5|3727.5|3725.5|3729|3727.5|3725.5|3721|1622
1627542600000|2021-07-29 07:10:00|3727|3726|3730|3727.5|3734.5|3732|3727|3725.5|2341
1627542610000|2021-07-29 07:10:10|3729.5|3728|3730|3728|3730|3728|3729.5|3726.5|196
1627542620000|2021-07-29 07:10:20|3729.5|3727|3727|3724.5|3730|3727.5|3726|3722.5|1305
1627542630000|2021-07-29 07:10:30|3726.5|3725|3726.5|3725|3726.5|3725|3726.5|3724.5|30
1627542640000|2021-07-29 07:10:40|3723.5|3724|3725.5|3723.5|3727|3725|3723.5|3721.5|951
1627542650000|2021-07-29 07:10:50|3726|3723|3724|3722|3726|3723.5|3723|3721.5|1678
1627542660000|2021-07-29 07:11:00|3723.5|3721.5|3722|3720|3724.5|3722.5|3722|3720|2929
1627542670000|2021-07-29 07:11:10|3722.5|3720.5|3719.5|3717|3722.5|3720.5|3719|3717|1397
1627542680000|2021-07-29 07:11:20|3720|3717.5|3720|3718|3720|3718|3719.5|3717|0
1627542690000|2021-07-29 07:11:30|3720.5|3718.5|3721|3718.5|3721.5|3720|3716.5|3715.5|5245
1627542700000|2021-07-29 07:11:40|3721.5|3719|3721.5|3719|3722|3719|3721.5|3719|110
1627542710000|2021-07-29 07:11:50|3722||3722||3722||3722||50
1627542720000|2021-07-29 07:12:00|3722.5|3720.5|3724|3722.5|3725|3722.5|3722.5|3718.5|5348
1627542730000|2021-07-29 07:12:10|3721|3721.5|3719.5|3718|3724|3721.5|3718.5|3716.5|9314
1627542740000|2021-07-29 07:12:20|3719|3718.5|3719.5|3717.5|3719.5|3718.5|3719|3717|113
1627542750000|2021-07-29 07:12:30|3720|3718|3723|3721|3723|3721|3720|3718|950
1627542760000|2021-07-29 07:12:40|3722.5|3720.5|3724|3722|3724.5|3723|3722.5|3719.5|588
1627542770000|2021-07-29 07:12:50|3724.5|3722.5|3724|3722.5|3724.5|3723|3722.5|3721.5|3527
1627542780000|2021-07-29 07:13:00|3724.5|3723|3723|3721.5|3724.5|3723|3723|3721.5|1520
1627542790000|2021-07-29 07:13:10|3722.5|3721|3722|3720.5|3722.5|3721|3722|3718.5|547
1627542800000|2021-07-29 07:13:20|3722.5|3721|3722.5|3721|3722.5|3721|3722.5|3721|81
1627542810000|2021-07-29 07:13:30|3722|3720.5|3722|3720.5|3722|3721|3722|3720.5|503
1627542820000|2021-07-29 07:13:40|3722.5|3721|3724.5|3723|3725|3723|3722.5|3721|6708
1627542830000|2021-07-29 07:13:50|3723.5|3722.5|3720.5|3718.5|3724.5|3722.5|3719|3718|2920
1627542840000|2021-07-29 07:14:00|3721|3719|3721.5|3720|3721.5|3720.5|3720.5|3718.5|921
1627542850000|2021-07-29 07:14:10|3721|3719.5|3721.5|3720.5|3721.5|3720.5|3721|3718.5|1664
1627542860000|2021-07-29 07:14:20|3722|3721|3723.5|3721.5|3724.5|3722.5|3722|3720.5|6354
1627542870000|2021-07-29 07:14:30|3724.5|3720.5|3724.5|3722.5|3724.5|3723|3724.5|3720.5|1451
1627542880000|2021-07-29 07:14:40|3724|3721.5|3723.5|3720.5|3724.5|3723|3723.5|3720.5|2567
1627542890000|2021-07-29 07:14:50||3721.5||3721.5||3721.5||3721.5|419
1627542900000|2021-07-29 07:15:00|3724|3722|3722.5|3720.5|3724|3722|3722.5|3720.5|894
1627542910000|2021-07-29 07:15:10|3723.5|3721|3722.5|3721|3723.5|3721|3722|3720.5|610
1627542920000|2021-07-29 07:15:20|3723.5|3721.5|3724.5|3723|3725|3724|3723|3721.5|19559
1627542930000|2021-07-29 07:15:30|3724|3722|3726.5|3724.5|3727.5|3724.5|3723.5|3721.5|15831
1627542940000|2021-07-29 07:15:40|3726|3725|3727|3725.5|3728.5|3726.5|3726|3725|3024
1627542950000|2021-07-29 07:15:50|3726.5|3725|3724.5|3723|3727|3726|3724.5|3723|1430
1627542960000|2021-07-29 07:16:00|3724|3722|3727.5|3726|3729|3727.5|3723.5|3722|2551
1627542970000|2021-07-29 07:16:10|3728|3726.5|3730.5|3728.5|3731.5|3729.5|3728|3726.5|2428
1627542980000|2021-07-29 07:16:20|3730|3728|3728.5|3726.5|3730.5|3728|3724.5|3724|3676
1627542990000|2021-07-29 07:16:30|3729|3727|3732.5|3731|3732.5|3731|3728.5|3727|822
1627543000000|2021-07-29 07:16:40|3733.5|3730.5|3734.5|3733|3735|3733|3733.5|3730.5|379
1627543010000|2021-07-29 07:16:50|3734|3732|3730.5|3728.5|3734|3733|3730|3728|842
1627543020000|2021-07-29 07:17:00|3730|3728|3729.5|3727|3730|3728.5|3727|3725.5|2329
1627543030000|2021-07-29 07:17:10|3730|3727.5|3734.5|3732.5|3734.5|3733.5|3730|3727.5|1966
1627543040000|2021-07-29 07:17:20|3735|3733|3734.5|3732.5|3735|3734|3734.5|3732.5|1259
1627543050000|2021-07-29 07:17:30|3734|3732|3731|3728.5|3734|3732|3728.5|3727|1614
1627543060000|2021-07-29 07:17:40|3732|3729|3728.5|3727|3732|3730|3727.5|3725|2696
1627543070000|2021-07-29 07:17:50|3729|3727.5|3727|3725.5|3729|3728|3727|3725.5|2399
1627543080000|2021-07-29 07:18:00|3726.5|3726|3725.5|3724|3727|3726|3725|3723|1325
1627543090000|2021-07-29 07:18:10|3725|3723|3726.5|3725|3727|3726|3724.5|3722.5|1327
1627543100000|2021-07-29 07:18:20|3726|3724|3726.5|3725|3727|3726|3726|3724|1185
1627543110000|2021-07-29 07:18:30||3725.5||3725.5||3725.5||3725|230
1627543120000|2021-07-29 07:18:40|3726|3725|3728.5|3727.5|3728.5|3727.5|3725|3723|4098
1627543130000|2021-07-29 07:18:50|3728|3728|3729|3728|3729|3728|3728|3727.5|269
1627543140000|2021-07-29 07:19:00|3729.5|3728.5|3732.5|3731.5|3733.5|3732|3729.5|3728.5|1145
1627543150000|2021-07-29 07:19:10|3733.5|3732|3734|3732.5|3734|3732.5|3732.5|3730.5|148
1627543160000|2021-07-29 07:19:20|3734.5|3733|3735|3734|3737|3734|3734.5|3733|666
1627543170000|2021-07-29 07:19:30|3734.5|3733|3735.5|3733.5|3735.5|3733.5|3732.5|3731.5|390
1627543180000|2021-07-29 07:19:40|3736.5|3734|3737|3736|3737|3736.5|3736.5|3734|45
1627543190000|2021-07-29 07:19:50|3738|3736.5|3738.5|3737|3739|3737|3738|3736.5|243
1627543200000|2021-07-29 07:20:00|3738|3736|3739|3737.5|3740|3739.5|3738|3736|473
1627543210000|2021-07-29 07:20:10|3738.5|3737|3738.5|3737|3739.5|3738|3736|3735|2131
1627543220000|2021-07-29 07:20:20|3738|3737.5|3741.5|3740|3742|3740.5|3738|3737.5|810
1627543230000|2021-07-29 07:20:30|3741|3739.5|3738|3737|3741|3739.5|3738|3737|520
1627543240000|2021-07-29 07:20:40|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737|313
1627543250000|2021-07-29 07:20:50|3738|3737|3738|3737|3738.5|3737.5|3738|3735.5|120
1627543260000|2021-07-29 07:21:00|3738.5|3738|3737|3735.5|3738.5|3738|3736.5|3735|1985
1627543270000|2021-07-29 07:21:10|3736.5|3735|3737|3735|3738.5|3737|3735.5|3733|4075
1627543280000|2021-07-29 07:21:20|3737.5|3734.5|3738.5|3737|3740.5|3739|3737.5|3733.5|2678
1627543290000|2021-07-29 07:21:30|3738|3735.5|3736.5|3735|3738|3737|3736|3733.5|555
1627543300000|2021-07-29 07:21:40|3736|3734.5|3734|3732.5|3736.5|3735|3734|3732.5|1082
1627543310000|2021-07-29 07:21:50|3733.5|3732|3732.5|3730.5|3733.5|3732|3731|3729|491
1627543320000|2021-07-29 07:22:00|3733.5|3731|3734|3733|3736|3734.5|3733.5|3731|2872
1627543330000|2021-07-29 07:22:10|3735|3732.5|3736|3734|3737.5|3735.5|3733.5|3732|1849
1627543340000|2021-07-29 07:22:20|3736.5|3736|3736|3734|3737.5|3736|3735|3733.5|4332
1627543350000|2021-07-29 07:22:30|3736.5|3734.5|3734|3732|3737|3735.5|3734|3732|1789
1627543360000|2021-07-29 07:22:40|3734.5|3732.5|3739|3737.5|3739.5|3737.5|3734|3732|2978
1627543370000|2021-07-29 07:22:50|3738.5|3737|3738|3736.5|3740|3738.5|3737.5|3735.5|1809
1627543380000|2021-07-29 07:23:00|3737.5|3736|3741.5|3741|3742|3741|3737.5|3735.5|2688
1627543390000|2021-07-29 07:23:10|3741|3740.5|3741|3739.5|3743|3741|3740|3739|1169
1627543400000|2021-07-29 07:23:20|3741.5|3740|3743.5|3742|3745|3744.5|3741.5|3740|3820
1627543410000|2021-07-29 07:23:30|3743|3741.5|3744|3743|3745|3743|3742.5|3741|1603
1627543420000|2021-07-29 07:23:40|3744.5|3743.5|3746|3744|3747|3745.5|3744.5|3742.5|2417
1627543430000|2021-07-29 07:23:50|3745.5|3744.5|3743|3741|3747|3745|3743|3741|2170
1627543440000|2021-07-29 07:24:00|3743.5|3742|3744.5|3743|3745|3744|3743|3741|2142
1627543450000|2021-07-29 07:24:10|3745|3743.5|3747.5|3746|3747.5|3746.5|3745|3743.5|1220
1627543460000|2021-07-29 07:24:20|3747|3745.5|3746.5|3745|3747.5|3746|3745.5|3744.5|3919
1627543470000|2021-07-29 07:24:30|3747|3744.5|3749|3747.5|3749|3748|3747|3744.5|1113
1627543480000|2021-07-29 07:24:40|3748.5|3748|3751|3749|3751|3750|3747.5|3747|10117
1627543490000|2021-07-29 07:24:50|3751.5|3749.5|3754.5|3752.5|3755|3752.5|3751.5|3749.5|2038
1627543500000|2021-07-29 07:25:00|3755|3753|3755|3754|3756|3754|3754.5|3753|572
1627543510000|2021-07-29 07:25:10|3756|3754.5|3757|3755|3758|3755|3755.5|3754.5|1722
1627543520000|2021-07-29 07:25:20|3756.5|3755.5|3757.5|3756|3757.5|3756.5|3756|3755|32
1627543530000|2021-07-29 07:25:30|3758|3756.5|3757|3755.5|3759|3756.5|3755|3754.5|2292
1627543540000|2021-07-29 07:25:40|3757.5|3756|3755.5|3754.5|3758|3756.5|3755|3753.5|2825
1627543550000|2021-07-29 07:25:50|3755|3753.5|3752.5|3751|3755|3754|3752|3750|2201
1627543560000|2021-07-29 07:26:00|3752|3751.5|3752.5|3751.5|3754.5|3753|3750|3748.5|4531
1627543570000|2021-07-29 07:26:10|3752|3751|3750|3748.5|3755|3752.5|3750|3748|5254
1627543580000|2021-07-29 07:26:20|3750.5|3749|3751.5|3751|3753.5|3752|3750.5|3749|3737
1627543590000|2021-07-29 07:26:30|3751|3750|3751.5|3750|3752.5|3752|3751|3749.5|1701
1627543600000|2021-07-29 07:26:40|3752|3750.5|3751.5|3750|3752|3750.5|3750.5|3749.5|2033
1627543610000|2021-07-29 07:26:50|3751|3749.5|3749.5|3749|3751|3750|3749.5|3749|1302
1627543620000|2021-07-29 07:27:00|3749|3748.5|3750|3748.5|3750.5|3749.5|3748|3747|2765
1627543630000|2021-07-29 07:27:10|3749.5|3748|3748.5|3747|3749.5|3748.5|3748.5|3747|240
1627543640000|2021-07-29 07:27:20|3749|3747.5|3747.5|3746|3749|3747.5|3747|3745|3440
1627543650000|2021-07-29 07:27:30|3748.5|3746.5|3748|3747.5|3749.5|3748|3748|3746.5|4322
1627543660000|2021-07-29 07:27:40|3748.5|3748|3747.5|3746.5|3748.5|3748|3747.5|3746|1593
1627543670000|2021-07-29 07:27:50|3748|3747|3746.5|3745.5|3749|3747.5|3746.5|3744.5|1726
1627543680000|2021-07-29 07:28:00|3746|3745|3746|3745.5|3747|3746|3746|3744|3431
1627543690000|2021-07-29 07:28:10|3745.5|3745|3746.5|3745|3746.5|3745|3745.5|3744|307
1627543700000|2021-07-29 07:28:20|3747|3745.5|3746.5|3745|3751|3748.5|3746|3745|15047
1627543710000|2021-07-29 07:28:30|3747|3745.5|3747|3745.5|3748|3746.5|3747|3745|814
1627543720000|2021-07-29 07:28:40|3748|3746|3743.5|3742|3748|3746|3743.5|3742|4389
1627543730000|2021-07-29 07:28:50|3743|3742.5|3744.5|3743|3744.5|3743.5|3742.5|3741.5|1737
1627543740000|2021-07-29 07:29:00|3744|3743.5|3746|3745|3747|3745.5|3744|3743|937
1627543750000|2021-07-29 07:29:10||3744.5||3745||3745||3744.5|8
1627543760000|2021-07-29 07:29:20|3745.5|3744.5|3743|3741|3745.5|3744.5|3743|3741|283
1627543770000|2021-07-29 07:29:30|3742.5|3740.5|3739.5|3738.5|3742.5|3741.5|3739.5|3738.5|1655
1627543780000|2021-07-29 07:29:40|3740|3738|3740.5|3739|3740.5|3739|3740|3737.5|225
1627543790000|2021-07-29 07:29:50|3740|3738.5|3741.5|3739.5|3741.5|3740|3739|3738|1096
1627543800000|2021-07-29 07:30:00|3741|3739|3743|3741.5|3743|3741.5|3739.5|3738|1463
1627543810000|2021-07-29 07:30:10|3743.5|3742|3744.5|3744|3746.5|3745|3734.5|3731.5|20268
1627543820000|2021-07-29 07:30:20|3745|3743.5|3741.5|3740|3746.5|3745|3741|3739.5|2431
1627543830000|2021-07-29 07:30:30|3741|3739.5|3735|3734|3741.5|3740|3734|3732.5|30227
1627543840000|2021-07-29 07:30:40|3735.5|3734.5|3738.5|3737|3738.5|3737.5|3735.5|3734|1577
1627543850000|2021-07-29 07:30:50|||||||||82
1627543860000|2021-07-29 07:31:00|3738|3736.5|3736.5|3734.5|3738|3737|3735.5|3734|383
1627543870000|2021-07-29 07:31:10|3737|3735|3736.5|3736|3737|3736.5|3736.5|3735|1488
1627543880000|2021-07-29 07:31:20|3737|3735|3738.5|3737.5|3738.5|3737.5|3737|3735|761
1627543890000|2021-07-29 07:31:30|3738|3737|3738|3737|3738.5|3737.5|3738|3737|182
1627543900000|2021-07-29 07:31:40|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737|1704
1627543910000|2021-07-29 07:31:50|3739|3738|3740|3739.5|3740.5|3739.5|3738.5|3738|1328
1627543920000|2021-07-29 07:32:00|3740.5|3740|3738.5|3738|3741|3740|3738.5|3737.5|4629
1627543930000|2021-07-29 07:32:10|3739|3738.5|3739.5|3738.5|3739.5|3738.5|3738.5|3737.5|1375
1627543940000|2021-07-29 07:32:20|3739|3738|3739|3738|3739|3738.5|3738.5|3737.5|669
1627543950000|2021-07-29 07:32:30|3738.5|3737.5|3738.5|3737.5|3739|3738|3738|3737.5|1894
1627543960000|2021-07-29 07:32:40|3738|3737|3735|3734|3738|3737|3734|3732.5|4027
1627543970000|2021-07-29 07:32:50|3734.5|3733|3735|3734|3735|3734|3734|3733|402
1627543980000|2021-07-29 07:33:00|3734.5|3733.5|3736.5|3735.5|3738.5|3736.5|3734.5|3733|2018
1627543990000|2021-07-29 07:33:10|3737|3736|3738|3736.5|3738.5|3737.5|3736.5|3736|2008
1627544000000|2021-07-29 07:33:20|3737.5|3736|3738|3736.5|3738|3736.5|3737|3735|1247
1627544010000|2021-07-29 07:33:30|3737.5|3737|3738|3736.5|3738|3737|3737.5|3736.5|346
1627544020000|2021-07-29 07:33:40|3738.5|3737|3738.5|3737|3738.5|3737.5|3738|3737|180
1627544030000|2021-07-29 07:33:50|3738|3736.5|3738.5|3737|3738.5|3737.5|3737.5|3736.5|212
1627544040000|2021-07-29 07:34:00|3738|3737.5|3739.5|3738|3740|3738.5|3738|3737.5|920
1627544050000|2021-07-29 07:34:10|3740|3738.5|3740.5|3739.5|3740.5|3739.5|3740|3738.5|588
1627544060000|2021-07-29 07:34:20|3741|3739|3739.5|3738.5|3742|3739.5|3739.5|3738.5|1444
1627544070000|2021-07-29 07:34:30|3738.5|3738|3738.5|3737.5|3739.5|3738.5|3738|3737|620
1627544080000|2021-07-29 07:34:40|3738|3737|3734|3733.5|3738|3737.5|3734|3733|1190
1627544090000|2021-07-29 07:34:50|3735|3733|3736|3734.5|3736|3734.5|3735|3733|838
1627544100000|2021-07-29 07:35:00|3735.5|3734|3735|3734|3736|3734.5|3735|3733.5|876
1627544110000|2021-07-29 07:35:10|3735.5|3734.5|3736|3734.5|3736|3734.5|3735|3734|327
1627544120000|2021-07-29 07:35:20|3735.5|3735|3734.5|3733|3735.5|3735|3734.5|3732.5|495
1627544130000|2021-07-29 07:35:30|3735|3733.5|3731|3730.5|3735.5|3734|3731|3730|3053
1627544140000|2021-07-29 07:35:40|3731.5|3730|3731.5|3730|3731.5|3730.5|3730.5|3727.5|1234
1627544150000|2021-07-29 07:35:50|3731|3729.5|3730.5|3729|3731|3729.5|3730.5|3729|65
1627544160000|2021-07-29 07:36:00|3731|3729.5|3732.5|3731.5|3733.5|3732|3730.5|3729.5|2944
1627544170000|2021-07-29 07:36:10|3732|3731|3732|3731|3733.5|3732|3732|3731|936
1627544180000|2021-07-29 07:36:20|3732.5|3730.5|3730.5|3730|3732.5|3731.5|3730.5|3729|626
1627544190000|2021-07-29 07:36:30|3731|3729|3730|3729|3731|3729|3729.5|3728|267
1627544200000|2021-07-29 07:36:40|3729.5|3729.5|3729.5|3728|3729.5|3729.5|3729|3727.5|551
1627544210000|2021-07-29 07:36:50|3730|3728.5|3728.5|3727.5|3730.5|3729|3728.5|3727.5|393
1627544220000|2021-07-29 07:37:00|3729|3728|3729|3728|3729|3728|3729|3728|88
1627544230000|2021-07-29 07:37:10|3728.5|3727.5|3727.5|3726|3728.5|3728|3727.5|3725|529
1627544240000|2021-07-29 07:37:20|3727|3726.5|3727|3726|3727|3727|3727|3725.5|47
1627544250000|2021-07-29 07:37:30|3727.5|3726.5|3728|3727.5|3728|3727.5|3727.5|3726.5|378
1627544260000|2021-07-29 07:37:40|3729|3728|3730.5|3729.5|3731.5|3729.5|3729|3728|806
1627544270000|2021-07-29 07:37:50|3730|3728.5|3726.5|3726|3730|3729.5|3726.5|3725|1076
1627544280000|2021-07-29 07:38:00|3727|3725.5|3725.5|3724.5|3727|3726.5|3725.5|3723.5|966
1627544290000|2021-07-29 07:38:10|3725|3725|3724|3723|3725|3725|3724|3723|445
1627544300000|2021-07-29 07:38:20|3723.5|3722|3723|3722|3723.5|3722.5|3722.5|3722|1756
1627544310000|2021-07-29 07:38:30|3722|3721.5|3722|3720.5|3723|3721.5|3722|3720|260
1627544320000|2021-07-29 07:38:40|3721.5|3719|3720|3719.5|3721.5|3719.5|3720|3719|2662
1627544330000|2021-07-29 07:38:50|3720.5|3720|3721.5|3720.5|3721.5|3720.5|3720|3720|557
1627544340000|2021-07-29 07:39:00|3723|3721|3722.5|3721|3723.5|3721.5|3721|3719.5|2473
1627544350000|2021-07-29 07:39:10|3722|3721.5|3722.5|3721|3722.5|3721.5|3722|3721|6
1627544360000|2021-07-29 07:39:20|3722|3720.5|3722|3720.5|3722|3721|3721|3720|689
1627544380000|2021-07-29 07:39:40|3721.5|3720|3721|3720|3721.5|3720.5|3721|3720|420
1627544390000|2021-07-29 07:39:50|3720.5|3719.5|3716|3715|3721|3720|3715.5|3715|6370
1627544400000|2021-07-29 07:40:00|3716.5|3715.5|3716.5|3715|3717.5|3716.5|3716|3714.5|2105
1627544410000|2021-07-29 07:40:10|3716|3714.5|3713|3711.5|3716|3714.5|3713|3711|178
1627544420000|2021-07-29 07:40:20|3713.5|3712|3714.5|3712.5|3715.5|3713.5|3713.5|3711.5|718
1627544430000|2021-07-29 07:40:30|3715|3713|3714.5|3713.5|3715|3713.5|3714.5|3712.5|169
1627544440000|2021-07-29 07:40:40|3715|3713|3713|3712.5|3715|3713.5|3713|3712.5|571
1627544450000|2021-07-29 07:40:50|3712.5|3711.5|3715|3714|3715.5|3714.5|3711.5|3710.5|662
1627544460000|2021-07-29 07:41:00|3715.5|3714.5|3716|3715|3716.5|3715.5|3715.5|3714|965
1627544470000|2021-07-29 07:41:10|3716.5|3715.5|3716.5|3715.5|3717|3715.5|3715.5|3714.5|472
1627544480000|2021-07-29 07:41:20|3717|3716|3717|3716|3717|3716|3716.5|3715|569
1627544490000|2021-07-29 07:41:30|3716.5|3715.5|3715.5|3714.5|3716.5|3716|3715|3713.5|510
1627544500000|2021-07-29 07:41:40|3715|3714|3715.5|3714.5|3715.5|3714.5|3714.5|3714|470
1627544510000|2021-07-29 07:41:50|3715|3714|3715|3714.5|3715.5|3714.5|3715|3714|43
1627544520000|2021-07-29 07:42:00|3715.5|3715|3718.5|3716.5|3718.5|3716.5|3715.5|3715|2594
1627544530000|2021-07-29 07:42:10|3718|3717|3720|3718.5|3721|3719|3718|3717|1986
1627544540000|2021-07-29 07:42:20|3720.5|3719|3721|3719.5|3721|3720|3719.5|3718.5|2303
1627544550000|2021-07-29 07:42:30|3720.5|3720|3722|3720.5|3722.5|3721|3720.5|3720|2266
1627544560000|2021-07-29 07:42:40|3721.5|3720|3720.5|3719|3721.5|3720.5|3720|3718.5|1186
1627544570000|2021-07-29 07:42:50|3720|3718.5|3720|3718.5|3720.5|3719|3718.5|3716.5|685
1627544580000|2021-07-29 07:43:00|3720.5|3719|3720|3719|3720.5|3719.5|3720|3718.5|115
1627544590000|2021-07-29 07:43:10|3719.5|3718.5|3717|3715.5|3719.5|3718.5|3717|3715.5|112
1627544600000|2021-07-29 07:43:20|3716.5|3716|3717.5|3716.5|3717.5|3716.5|3716.5|3715.5|190
1627544610000|2021-07-29 07:43:30|3717|3716|3717.5|3716|3717.5|3716|3717|3715.5|32
1627544620000|2021-07-29 07:43:40|3717|3715.5|3716|3714.5|3717|3716|3715|3714|1799
1627544630000|2021-07-29 07:43:50|3716.5|3715|3717|3715.5|3717|3715.5|3716.5|3715|285
1627544640000|2021-07-29 07:44:00|3717.5|3716|3717|3715.5|3718.5|3717|3717|3715.5|674
1627544650000|2021-07-29 07:44:10|3718|3716|3718|3716.5|3718.5|3717.5|3718|3716|577
1627544660000|2021-07-29 07:44:20|3717.5|3716|3717|3715.5|3717.5|3716|3716|3715|407
1627544670000|2021-07-29 07:44:30|3716.5|3715|3715|3714.5|3717|3715.5|3715|3714|401
1627544680000|2021-07-29 07:44:40|3714.5|3714|3713|3712|3714.5|3714.5|3713|3712|984
1627544690000|2021-07-29 07:44:50|3713.5|3713|3714.5|3713|3714.5|3714|3713.5|3713|384
1627544700000|2021-07-29 07:45:00|3715|3713.5|3717|3715.5|3717|3715.5|3715|3713.5|357
1627544710000|2021-07-29 07:45:10|3717.5|3716|3718|3717|3718.5|3717|3717|3716|1084
1627544720000|2021-07-29 07:45:20|3718.5|3716.5|3718.5|3717|3718.5|3717.5|3718|3716.5|278
1627544730000|2021-07-29 07:45:30|3718|3717.5|3720|3718|3720|3718.5|3718|3717.5|69
1627544740000|2021-07-29 07:45:40|3719.5|3718.5|3720|3718.5|3720|3718.5|3719|3718|319
1627544750000|2021-07-29 07:45:50|3720.5|3719|3722|3721.5|3722.5|3721.5|3720.5|3719|857
1627544760000|2021-07-29 07:46:00|3721.5|3721|3721.5|3719.5|3721.5|3721|3719|3718|1620
1627544770000|2021-07-29 07:46:10|3722|3720|3721|3719.5|3722|3720.5|3720.5|3719|0
1627544780000|2021-07-29 07:46:20|3720.5|3718.5|3719.5|3718.5|3720.5|3719.5|3718.5|3716.5|391
1627544790000|2021-07-29 07:46:30|3720|3719|3719.5|3718.5|3720.5|3719|3718.5|3717.5|353
1627544800000|2021-07-29 07:46:40|3719|3718|3718.5|3717|3719|3718|3718.5|3717|85
1627544810000|2021-07-29 07:46:50|3718|3716.5|3717.5|3715.5|3718.5|3716.5|3717|3715.5|76
1627544820000|2021-07-29 07:47:00|3717|3715|3714|3712.5|3717|3715|3714|3712.5|595
1627544830000|2021-07-29 07:47:10|3714.5|3713|3716.5|3715|3716.5|3715|3714.5|3713|437
1627544840000|2021-07-29 07:47:20|3717|3714.5|3716.5|3715|3717|3716|3716.5|3714.5|1
1627544850000|2021-07-29 07:47:30|3716||3716||3716||3716||2
1627544860000|2021-07-29 07:47:40|3716.5|3715.5|3716.5|3715|3716.5|3715.5|3716|3715|239
1627544870000|2021-07-29 07:47:50|3717|3715.5|3715|3713.5|3717|3716|3715|3713.5|1137
1627544880000|2021-07-29 07:48:00|3714.5|3713|3715|3713.5|3715|3713.5|3713.5|3712|171
1627544890000|2021-07-29 07:48:10|3715.5|3714|3718.5|3717.5|3719|3718|3715.5|3714|1857
1627544900000|2021-07-29 07:48:20|3718|3717|3717.5|3716.5|3718|3717|3717.5|3716.5|2
1627544910000|2021-07-29 07:48:30|3717||3717||3717||3717||80
1627544920000|2021-07-29 07:48:40|3718|3717|3718.5|3717.5|3718.5|3717.5|3717.5|3717|50
1627544930000|2021-07-29 07:48:50|3719|3718|3720|3718.5|3720|3719|3719|3718|346
1627544940000|2021-07-29 07:49:00|3720.5|3719|3721|3720|3721.5|3720|3720.5|3718.5|220
1627544950000|2021-07-29 07:49:10|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|0
1627544960000|2021-07-29 07:49:20|3723|3721|3726|3725|3726|3725|3722.5|3721|1143
1627544970000|2021-07-29 07:49:30|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|3726.5|3725|1843
1627544980000|2021-07-29 07:49:40|3726|3724.5|3725|3724|3726|3724.5|3725|3724|931
1627544990000|2021-07-29 07:49:50|3725.5|3724.5|3726|3725|3726.5|3725.5|3725.5|3724.5|632
1627545000000|2021-07-29 07:50:00|3726.5||3726||3726.5||3726||203
1627545020000|2021-07-29 07:50:20|3726.5|3725.5|3726.5|3726|3727|3726|3726.5|3725.5|11368
1627545030000|2021-07-29 07:50:30|3727||3726.5||3727||3726.5||2004
1627545040000|2021-07-29 07:50:40|||||||||102
1627545050000|2021-07-29 07:50:50|3727||3726.5||3727||3726.5||1081
1627545060000|2021-07-29 07:51:00|||||||||55
1627545070000|2021-07-29 07:51:10|3727|3726.5|3728.5|3727.5|3728.5|3727.5|3726.5|3726.5|5661
1627545080000|2021-07-29 07:51:20|3729|3728|3732|3731|3732.5|3731|3729|3728|2844
1627545090000|2021-07-29 07:51:30|3732.5|3731.5|3732.5|3731.5|3733|3731.5|3732.5|3731|451
1627545100000|2021-07-29 07:51:40|3733|3732|3733.5|3732|3733.5|3732.5|3732.5|3731.5|80
1627545110000|2021-07-29 07:51:50|3733|3732.5|3733|3732.5|3733.5|3732.5|3732.5|3732.5|175
1627545120000|2021-07-29 07:52:00|3733.5|3733|3734.5|3733.5|3735|3734|3733|3732.5|2521
1627545130000|2021-07-29 07:52:10|3735|3734|3734.5|3733.5|3735|3734.5|3733|3732|3614
1627545140000|2021-07-29 07:52:20|3735|3733|3734.5|3733|3735|3733|3733.5|3732.5|1494
1627545150000|2021-07-29 07:52:30|3735|3733.5|3736|3735.5|3736|3735.5|3735|3733.5|1011
1627545160000|2021-07-29 07:52:40|3737|3736|3734.5|3733.5|3737.5|3736.5|3734|3733.5|3480
1627545170000|2021-07-29 07:52:50|3735|3734|3735|3734|3735|3734|3735|3734|158
1627545180000|2021-07-29 07:53:00|3735.5|3734.5|3735|3734|3735.5|3734.5|3734.5|3733.5|435
1627545190000|2021-07-29 07:53:10|3735.5|3733.5|3735.5|3734.5|3735.5|3734.5|3735.5|3733.5|237
1627545200000|2021-07-29 07:53:20|3735|3734|3734|3733.5|3735.5|3734.5|3733|3731.5|1867
1627545210000|2021-07-29 07:53:30|3733.5|3732.5|3734.5|3733.5|3734.5|3734|3732|3730.5|3823
1627545220000|2021-07-29 07:53:40|3734|3733|3733|3732.5|3734.5|3733.5|3733|3732.5|1288
1627545230000|2021-07-29 07:53:50|3732.5|3732|3734.5|3733|3734.5|3733|3732.5|3732|1216
1627545240000|2021-07-29 07:54:00|3735|3733.5|3735.5|3734.5|3735.5|3735|3735|3733.5|1573
1627545250000|2021-07-29 07:54:10|3735|3735|3735.5|3734.5|3735.5|3735|3734|3733.5|2428
1627545260000|2021-07-29 07:54:20|3736|3735.5|3736.5|3736|3736.5|3736|3736|3735.5|107
1627545270000|2021-07-29 07:54:30|3736|3735.5|3736|3735|3736.5|3735.5|3735.5|3735|613
1627545280000|2021-07-29 07:54:40|3736.5|3735.5|3737.5|3737|3737.5|3737|3736.5|3735.5|701
1627545290000|2021-07-29 07:54:50|3738|3736.5|3737.5|3736.5|3738|3737.5|3737.5|3736|410
1627545300000|2021-07-29 07:55:00|3738|3737|3737.5|3737|3738|3737|3737.5|3736.5|231
1627545310000|2021-07-29 07:55:10|3737|3736.5|3738|3737.5|3738|3737.5|3737|3736.5|305
1627545320000|2021-07-29 07:55:20|3739|3738|3738.5|3737.5|3739|3738|3738.5|3737.5|717
1627545330000|2021-07-29 07:55:30|3739|3738|3739|3738|3739|3738|3738.5|3738|531
1627545340000|2021-07-29 07:55:40|3739.5|3738.5|3742|3741|3742|3741|3739.5|3738.5|2286
1627545350000|2021-07-29 07:55:50|3741.5|3741.5|3742|3741.5|3742|3741.5|3741.5|3741.5|0
1627545360000|2021-07-29 07:56:00|3742.5|3741|3743|3741.5|3743|3742|3742|3741|1445
1627545370000|2021-07-29 07:56:10|3742.5|3741|3741|3740|3742.5|3741.5|3740.5|3739.5|458
1627545380000|2021-07-29 07:56:20|3742.5|3740.5|3739.5|3738.5|3742.5|3741|3739.5|3738.5|2476
1627545390000|2021-07-29 07:56:30|3740|3739|3739.5|3738.5|3740.5|3739|3739.5|3738.5|56
1627545400000|2021-07-29 07:56:40|3740|3739|3740.5|3739|3740.5|3739|3739.5|3739|46
1627545410000|2021-07-29 07:56:50|3741|3739.5|3741|3739.5|3741|3740|3741|3739.5|88
1627545420000|2021-07-29 07:57:00||3740||3740.5||3740.5||3740|0
1627545430000|2021-07-29 07:57:10|3741.5|3741|3743|3742.5|3743|3742.5|3741|3740|1250
1627545440000|2021-07-29 07:57:20|3742.5|3742|3741.5|3740|3742.5|3742|3741.5|3739.5|254
1627545450000|2021-07-29 07:57:30|3742|3740.5|3741.5|3740.5|3742|3741|3741|3740|598
1627545460000|2021-07-29 07:57:40|3742|3741|3741.5|3740.5|3742.5|3741|3741.5|3740.5|600
1627545470000|2021-07-29 07:57:50|3742|3740|3742|3741|3742.5|3741|3741.5|3740|480
1627545480000|2021-07-29 07:58:00|3741.5|3740.5|3742|3741|3742.5|3741|3741|3740.5|688
1627545490000|2021-07-29 07:58:10|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|3741|3739.5|522
1627545510000|2021-07-29 07:58:30|3741|3740|3741|3739.5|3741|3740.5|3740|3739.5|2225
1627545520000|2021-07-29 07:58:40||3740||3740||3740||3740|0
1627545530000|2021-07-29 07:58:50|3740.5|3739.5|3740|3739|3741.5|3740|3739.5|3738.5|2876
1627545540000|2021-07-29 07:59:00|3740.5|3738.5|3741.5|3740.5|3741.5|3740.5|3740.5|3738.5|1012
1627545550000|2021-07-29 07:59:10|3740.5|3740|3739|3737.5|3741|3740.5|3739|3737.5|1869
1627545560000|2021-07-29 07:59:20|3738.5|3737|3739.5|3738.5|3739.5|3738.5|3738|3737|794
1627545570000|2021-07-29 07:59:30|||||||||40
1627545580000|2021-07-29 07:59:40|3739|3738|3739.5|3738.5|3739.5|3738.5|3738.5|3737.5|714
1627545590000|2021-07-29 07:59:50|3739|3738|3742|3741|3742|3741|3739|3738|6855
1627545600000|2021-07-29 08:00:00|3741.5|3740.5|3741|3740.5|3744|3742.5|3741|3740.5|1743
1627545610000|2021-07-29 08:00:10|3740.5|3740|3743|3742|3743.5|3742|3740.5|3740|1527
1627545620000|2021-07-29 08:00:20|3742.5|3741.5|3742.5|3741.5|3743|3742.5|3742|3741|3809
1627545630000|2021-07-29 08:00:30|3742|3741|3742|3741.5|3743|3742|3741.5|3740.5|2582
1627545640000|2021-07-29 08:00:40|3743.5|3742|3743|3741.5|3743.5|3743|3743|3741.5|14234
1627545650000|2021-07-29 08:00:50|3742.5|3742|3742|3741.5|3743|3742.5|3742|3741|370
1627545660000|2021-07-29 08:01:00|3742.5|3742|3743.5|3742.5|3743.5|3742.5|3742.5|3742|353
1627545670000|2021-07-29 08:01:10|3743|3742|3743|3741.5|3743.5|3742.5|3742|3741.5|85
1627545680000|2021-07-29 08:01:20|3742.5|3742|3743|3742|3743|3742|3742|3741|805
1627545690000|2021-07-29 08:01:30|3743.5||3743.5||3743.5||3743.5||0
1627545700000|2021-07-29 08:01:40|3743|3742.5|3744|3743.5|3744|3743.5|3743|3742.5|291
1627545710000|2021-07-29 08:01:50||3743||3743||3743.5||3742|204
1627545720000|2021-07-29 08:02:00|3744.5|3743.5|3742|3740.5|3744.5|3743.5|3742|3740.5|1606
1627545730000|2021-07-29 08:02:10|3742.5|3741.5|3742.5|3741.5|3742.5|3741.5|3742.5|3741.5|4
1627545740000|2021-07-29 08:02:20|||||||||3
1627545750000|2021-07-29 08:02:30|3743|3742|3742.5|3742|3743|3742|3742.5|3741.5|473
1627545760000|2021-07-29 08:02:40|3743|3742.5|3745|3744|3745|3744|3743|3742.5|941
1627545770000|2021-07-29 08:02:50|3744.5|3744.5|3743.5|3742|3744.5|3744.5|3743.5|3742|1384
1627545780000|2021-07-29 08:03:00|3743|3741.5|3743|3742|3743|3742|3741.5|3740.5|989
1627545790000|2021-07-29 08:03:10||3741.5||3742||3742||3741.5|590
1627545800000|2021-07-29 08:03:20|||||||||50
1627545810000|2021-07-29 08:03:30|3743.5|3742.5|3743|3742|3743.5|3742.5|3742.5|3742|100
1627545830000|2021-07-29 08:03:50|3743.5|3742.5|3743.5|3742.5|3743.5|3743|3743|3742|375
1627545840000|2021-07-29 08:04:00|||||||||80
1627545860000|2021-07-29 08:04:20|3744|3743|3744.5|3744|3744.5|3744|3744|3743|1884
1627545870000|2021-07-29 08:04:30|3745|3743.5|3745|3743.5|3745|3744|3744|3743|552
1627545880000|2021-07-29 08:04:40|3744.5|3743|3743.5|3742|3744.5|3743.5|3742.5|3742|1813
1627545890000|2021-07-29 08:04:50|3744|3742.5|3745.5|3745|3745.5|3745|3744|3742.5|1612
1627545900000|2021-07-29 08:05:00|3746|3745.5|3746.5|3745.5|3747|3746|3745|3744|4005
1627545910000|2021-07-29 08:05:10|3747|3746|3747|3745.5|3747.5|3746|3746|3745.5|1953
1627545920000|2021-07-29 08:05:20|3746.5|3746|3746.5|3745.5|3746.5|3746|3746.5|3745.5|41
1627545930000|2021-07-29 08:05:30|3746|3746|3746.5|3745.5|3746.5|3746|3746|3745|654
1627545940000|2021-07-29 08:05:40|3747|3746|3747.5|3746.5|3747.5|3746.5|3747|3746|176
1627545950000|2021-07-29 08:05:50|3748|3747|3748.5|3747.5|3749|3748|3747.5|3747|4871
1627545960000|2021-07-29 08:06:00|3749|3748|3749|3748|3749|3748.5|3748|3747|2100
1627545970000|2021-07-29 08:06:10|3748.5|3747.5|3748|3747|3748.5|3748|3747|3746.5|2273
1627545990000|2021-07-29 08:06:30|3747.5|3746.5|3748|3747.5|3748|3747.5|3747|3746|816
1627546000000|2021-07-29 08:06:40|3747.5|3747|3748|3747|3748|3747|3747|3746|412
1627546020000|2021-07-29 08:07:00|3748.5|3747.5|3745|3744|3749|3748.5|3744.5|3743.5|8974
1627546030000|2021-07-29 08:07:10|3745.5|3744.5|3745.5|3744|3745.5|3745|3745|3744|487
1627546040000|2021-07-29 08:07:20|3746|3744.5|3746|3745|3746|3745.5|3746|3744.5|225
1627546060000|2021-07-29 08:07:40|3745.5|3744.5|3746.5|3746|3747|3746.5|3745.5|3744.5|2579
1627546070000|2021-07-29 08:07:50|3746|3745.5|3746.5|3746|3747|3746.5|3746|3745|1185
1627546090000|2021-07-29 08:08:10|3747|3746.5|3747.5|3746.5|3747.5|3746.5|3747|3746.5|887
1627546100000|2021-07-29 08:08:20|3747|3747|3748|3747.5|3748|3747.5|3747|3747|1001
1627546110000|2021-07-29 08:08:30|3747.5|3747|3748|3747.5|3748|3747.5|3747.5|3747|679
1627546120000|2021-07-29 08:08:40|||||||||4
1627546130000|2021-07-29 08:08:50|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|983
1627546140000|2021-07-29 08:09:00|3749|3748.5|3748.5|3747.5|3749|3748.5|3748|3747|940
1627546150000|2021-07-29 08:09:10|3749|3748|3753.5|3752|3754|3752.5|3749|3748|55574
1627546160000|2021-07-29 08:09:20|3753|3752.5|3755.5|3754.5|3756|3754.5|3753|3752.5|3620
1627546170000|2021-07-29 08:09:30|3756|3755|3758.5|3757.5|3759|3757.5|3756|3755|3193
1627546180000|2021-07-29 08:09:40|3759|3758|3759|3758|3759.5|3758.5|3758|3757|7515
1627546190000|2021-07-29 08:09:50|3760|3758.5|3759.5|3758|3760|3759|3759.5|3758|1943
1627546210000|2021-07-29 08:10:10|3759|3758.5|3759.5|3757.5|3759.5|3758.5|3758|3757|5172
1627546220000|2021-07-29 08:10:20|3760|3758|3760|3759|3760|3759|3759.5|3758|1192
1627546230000|2021-07-29 08:10:30|3760.5|3759.5|3762.5|3761.5|3764|3762|3760|3759|14789
1627546240000|2021-07-29 08:10:40|3763|3762|3762|3761.5|3763.5|3762.5|3762|3761|3622
1627546250000|2021-07-29 08:10:50|3762.5|3762|3765|3764|3765|3764|3762.5|3762|4303
1627546260000|2021-07-29 08:11:00|3765.5|3764.5|3764.5|3763.5|3765.5|3764.5|3763.5|3762.5|7164
1627546270000|2021-07-29 08:11:10|3765|3764|3767.5|3765.5|3768|3765.5|3765|3764|3447
1627546280000|2021-07-29 08:11:20|3767|3766|3767|3765.5|3767|3766.5|3767|3765.5|3491
1627546290000|2021-07-29 08:11:30||3766||3765.5||3766||3765.5|166
1627546300000|2021-07-29 08:11:40|3766.5|3766|3766.5|3766|3767|3766|3766.5|3765.5|1000
1627546310000|2021-07-29 08:11:50|3767.5|3766.5|3767|3766|3768.5|3767|3766|3765.5|4586
1627546320000|2021-07-29 08:12:00|3766.5|3765.5|3765|3763.5|3766.5|3766|3764|3763|4994
1627546330000|2021-07-29 08:12:10|3764.5|3764|3763|3762.5|3764.5|3764|3763|3762|2309
1627546340000|2021-07-29 08:12:20||3762||3761.5||3762.5||3761.5|1382
1627546350000|2021-07-29 08:12:30|3762.5|3761|3765.5|3765|3766|3765|3762|3761|3221
1627546360000|2021-07-29 08:12:40|3766||3765.5||3766||3765.5||150
1627546370000|2021-07-29 08:12:50|3766||3766||3766||3765.5||912
1627546380000|2021-07-29 08:13:00|3765.5|3764.5|3763.5|3762.5|3765.5|3765|3763|3762|5576
1627546390000|2021-07-29 08:13:10|3763|3762|3763.5|3762.5|3763.5|3762.5|3763|3762|20
1627546400000|2021-07-29 08:13:20|3763|3762|3763|3762|3763.5|3762|3763|3762|30
1627546410000|2021-07-29 08:13:30|3763.5|3762.5|3763.5|3762.5|3765|3763.5|3763.5|3762|4527
1627546420000|2021-07-29 08:13:40|3763|3762|3763|3762|3763|3762|3763|3762|30
1627546430000|2021-07-29 08:13:50||3762.5||3762.5||3762.5||3762.5|181
1627546440000|2021-07-29 08:14:00|3763.5|3762|3764|3762.5|3764|3763|3763|3762|4327
1627546450000|2021-07-29 08:14:10|3764.5|3763|3764.5|3763.5|3764.5|3763.5|3764.5|3763|938
1627546460000|2021-07-29 08:14:20|3765|3764.5|3765|3764|3766|3765|3765|3763.5|764
1627546470000|2021-07-29 08:14:30|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|0
1627546480000|2021-07-29 08:14:40||3765||3765||3765||3765|100
1627546490000|2021-07-29 08:14:50|3766||3766||3766||3766||163
1627546500000|2021-07-29 08:15:00|3766.5||3766.5||3766.5||3766.5||410
1627546510000|2021-07-29 08:15:10|3766|3765.5|3767|3766.5|3767.5|3766.5|3766|3765|38608
1627546520000|2021-07-29 08:15:20|3766.5|3766|3765|3764.5|3766.5|3766|3765|3764|5396
1627546530000|2021-07-29 08:15:30|3765.5|3764|3765|3764|3766.5|3765|3764|3763|5961
1627546540000|2021-07-29 08:15:40|3765.5|3764.5|3766.5|3765.5|3766.5|3765.5|3765.5|3764.5|1994
1627546550000|2021-07-29 08:15:50|3767|3766|3766|3765.5|3767|3766|3766|3765.5|6636
1627546560000|2021-07-29 08:16:00|3765.5|3765|3766.5|3766|3767|3766|3765|3764|9739
1627546570000|2021-07-29 08:16:10|3767||3766.5||3767||3766.5||2598
1627546580000|2021-07-29 08:16:20|3766|3765.5|3765.5|3764|3766.5|3766|3764|3762.5|11715
1627546590000|2021-07-29 08:16:30|3766|3764.5|3766.5|3766|3766.5|3766|3764.5|3762.5|11022
1627546600000|2021-07-29 08:16:40|3767||3766.5||3767||3766.5||5794
1627546610000|2021-07-29 08:16:50|3766|3765|3765|3764.5|3766.5|3766|3765|3763.5|836
1627546620000|2021-07-29 08:17:00|3764.5|3763.5|3759|3758|3764.5|3764|3759|3758|326
1627546630000|2021-07-29 08:17:10|3759.5|3758.5|3759|3758.5|3759.5|3758.5|3759|3758|923
1627546640000|2021-07-29 08:17:20|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3757.5|3756|92
1627546650000|2021-07-29 08:17:30|3757.5|3757|3758|3756|3758.5|3757.5|3756.5|3756|1933
1627546660000|2021-07-29 08:17:40|3757.5|3756.5|3758|3757|3758|3757|3757.5|3756|548
1627546670000|2021-07-29 08:17:50|3757.5|3756|3759.5|3758.5|3759.5|3758.5|3757|3756|3058
1627546680000|2021-07-29 08:18:00|3760|3759|3762.5|3761.5|3762.5|3761.5|3759.5|3759|1995
1627546690000|2021-07-29 08:18:10|||||||||1
1627546700000|2021-07-29 08:18:20|||||||||876
1627546710000|2021-07-29 08:18:30|3762|3762|3763.5|3762|3763.5|3762|3762|3762|332
1627546720000|2021-07-29 08:18:40|3764|3762.5|3764|3763|3764.5|3763|3764|3762.5|1131
1627546730000|2021-07-29 08:18:50|3764.5||3764||3764.5||3764||171
1627546740000|2021-07-29 08:19:00|3764.5|3763.5|3764.5|3764|3764.5|3764|3764|3763|0
1627546750000|2021-07-29 08:19:10|3764|3763.5|3765.5|3764.5|3765.5|3765|3764|3763|1141
1627546760000|2021-07-29 08:19:20|3766|3765|3765|3764.5|3766.5|3765.5|3765|3764.5|1392
1627546770000|2021-07-29 08:19:30|3765.5|3764|3765.5|3764.5|3765.5|3764.5|3765.5|3764|765
1627546780000|2021-07-29 08:19:40|||||||||293
1627546790000|2021-07-29 08:19:50|3766|3765|3765.5|3764.5|3766.5|3765.5|3765.5|3763.5|3957
1627546800000|2021-07-29 08:20:00|3765|3763.5|3764.5|3763|3765|3763.5|3764.5|3762.5|485
1627546810000|2021-07-29 08:20:10|3764|3761.5|3766|3765|3766|3765|3763.5|3761.5|5089
1627546820000|2021-07-29 08:20:20|3765.5|3764.5|3767.5|3767|3767.5|3767|3765.5|3764.5|9344
1627546830000|2021-07-29 08:20:30||3766.5||3766.5||3766.5||3766.5|369
1627546840000|2021-07-29 08:20:40|3768|3767|3768.5|3767.5|3768.5|3768|3768|3767|1419
1627546860000|2021-07-29 08:21:00|3768|3767|3768.5|3767.5|3768.5|3767.5|3768|3766.5|1480
1627546870000|2021-07-29 08:21:10|3768|3767|3768.5|3767.5|3768.5|3767.5|3768|3767|1182
1627546880000|2021-07-29 08:21:20|3768|3766.5|3768|3767|3768.5|3767.5|3768|3766|5477
1627546890000|2021-07-29 08:21:30|3767.5|3766.5|3767|3766|3768|3766.5|3765.5|3764.5|893
1627546900000|2021-07-29 08:21:40|3767.5|3766.5|3768|3767|3768|3767|3767|3766.5|175
1627546910000|2021-07-29 08:21:50|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|931
1627546920000|2021-07-29 08:22:00|3767|3766|3765.5|3764.5|3767|3766.5|3765.5|3764.5|5534
1627546930000|2021-07-29 08:22:10|3764.5|3764|3765.5|3764.5|3765.5|3764.5|3764.5|3764|3070
1627546940000|2021-07-29 08:22:20|||||||||490
1627546950000|2021-07-29 08:22:30|3766|3765.5|3766.5|3765.5|3767|3765.5|3765.5|3764.5|423
1627546960000|2021-07-29 08:22:40|3767|3766|3767|3766|3767|3766|3767|3766|132
1627546970000|2021-07-29 08:22:50|3766.5|3765.5|3764|3763|3766.5|3766|3764|3763|895
1627546980000|2021-07-29 08:23:00|3763.5|3762.5|3762|3761.5|3763.5|3762.5|3762|3761|501
1627546990000|2021-07-29 08:23:10|3762.5|3761|3762|3761|3762.5|3761|3761.5|3760|2192
1627547000000|2021-07-29 08:23:20|3761.5|3760.5|3762|3761|3762.5|3761|3761.5|3760|297
1627547010000|2021-07-29 08:23:30|3761.5|3760|3759|3757|3761.5|3761|3757|3755|3662
1627547020000|2021-07-29 08:23:40|3759.5|3757.5|3759|3758|3759.5|3758|3759|3757|954
1627547030000|2021-07-29 08:23:50|3759.5|3757.5|3758.5|3757|3759.5|3757.5|3757|3755.5|3503
1627547040000|2021-07-29 08:24:00|3758|3756.5|3758|3756.5|3758|3756.5|3758|3756.5|98
1627547050000|2021-07-29 08:24:10|3757.5|3757|3758|3757|3758.5|3757|3757.5|3756.5|827
1627547060000|2021-07-29 08:24:20|3757.5|3756.5|3757|3755.5|3757.5|3756.5|3756|3755|3272
1627547070000|2021-07-29 08:24:30|3757.5|3756|3758.5|3757.5|3759|3757.5|3757.5|3756|6431
1627547080000|2021-07-29 08:24:40|3759|3758|3760|3758.5|3760|3758.5|3758.5|3758|1030
1627547090000|2021-07-29 08:24:50|3760.5|3759|3759|3758.5|3760.5|3759|3759|3758.5|422
1627547100000|2021-07-29 08:25:00||3758||3758||3758||3757.5|469
1627547110000|2021-07-29 08:25:10|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|462
1627547120000|2021-07-29 08:25:20|3760|3759|3763|3761.5|3763|3761.5|3760|3759|3216
1627547130000|2021-07-29 08:25:30|3763.5|3762|3766|3765|3766|3765|3763.5|3762|699
1627547140000|2021-07-29 08:25:40|3765.5|3764.5|3764.5|3763.5|3765.5|3764.5|3763.5|3761.5|1203
1627547150000|2021-07-29 08:25:50|3763.5|3763|3763|3761.5|3763.5|3763.5|3763|3761.5|626
1627547160000|2021-07-29 08:26:00|3762.5|3760.5|3762|3760.5|3762.5|3760.5|3762|3760.5|0
1627547170000|2021-07-29 08:26:10|3761.5|3759.5|3759.5|3758.5|3761.5|3759.5|3759.5|3758.5|1060
1627547180000|2021-07-29 08:26:20|3758.5|3758|3757|3755.5|3758.5|3758|3755.5|3755|3229
1627547190000|2021-07-29 08:26:30|3757.5|3756|3757.5|3756.5|3757.5|3756.5|3757.5|3756|318
1627547200000|2021-07-29 08:26:40|3758.5|3757|3759.5|3757.5|3759.5|3757.5|3758.5|3757|1367
1627547210000|2021-07-29 08:26:50|3759||3759||3759||3759||0
1627547220000|2021-07-29 08:27:00|3758.5|3757|3758.5|3757.5|3758.5|3757.5|3758|3757|1289
1627547230000|2021-07-29 08:27:10|3758|3757|3758|3757|3758.5|3757|3758|3756.5|1031
1627547240000|2021-07-29 08:27:20|3757.5|3755.5|3758.5|3757|3758.5|3757|3756.5|3755.5|3101
1627547250000|2021-07-29 08:27:30|3759|3757.5|3759|3757.5|3759.5|3758.5|3758.5|3757.5|699
1627547260000|2021-07-29 08:27:40|3757.5|3757|3759|3757.5|3759|3757.5|3757.5|3757|2761
1627547270000|2021-07-29 08:27:50|||||||||52
1627547280000|2021-07-29 08:28:00|3758.5|3758|3759|3758|3759|3758|3758|3758|46
1627547300000|2021-07-29 08:28:20|3759.5|3758.5|3757.5|3757|3759.5|3758.5|3757.5|3756|4878
1627547310000|2021-07-29 08:28:30|3758.5|3757.5|3759|3758|3759|3758.5|3758.5|3757.5|460
1627547320000|2021-07-29 08:28:40|3759.5|3758.5|3759|3758|3759.5|3758.5|3757.5|3756.5|21169
1627547330000|2021-07-29 08:28:50|3758|3757.5|3757.5|3756.5|3758|3757.5|3757.5|3756.5|821
1627547340000|2021-07-29 08:29:00|3757|3757|3758|3756.5|3758|3757|3756.5|3756|922
1627547350000|2021-07-29 08:29:10|3759|3757|3757.5|3757|3759|3758|3757.5|3757|1142
1627547360000|2021-07-29 08:29:20||3756.5||3756.5||3757||3756.5|894
1627547370000|2021-07-29 08:29:30|3757|3756|3755.5|3754.5|3757|3756|3755|3753.5|2188
1627547380000|2021-07-29 08:29:40|3755|3754|3753|3752.5|3755|3754|3752.5|3750.5|3654
1627547390000|2021-07-29 08:29:50|3753.5|3752|3755|3754|3755|3754|3753|3752|993
1627547400000|2021-07-29 08:30:00|3756|3754.5|3756.5|3756|3758|3756|3756|3754.5|864
1627547410000|2021-07-29 08:30:10|3757|3755.5|3756.5|3756|3757.5|3756.5|3756.5|3755.5|1584
1627547420000|2021-07-29 08:30:20|3756|3755.5|3755.5|3754.5|3756|3756|3755|3754|1650
1627547440000|2021-07-29 08:30:40|3755||3756||3756||3755||198
1627547450000|2021-07-29 08:30:50|3755.5|3754|3755|3753|3755.5|3754.5|3754|3753|169
1627547460000|2021-07-29 08:31:00|3754.5|3753.5|3754|3752|3754.5|3753.5|3754|3752|0
1627547470000|2021-07-29 08:31:10|3754.5|3752.5|3754.5|3753|3754.5|3753|3754|3752.5|0
1627547480000|2021-07-29 08:31:20|3755||3755||3755||3755||0
1627547490000|2021-07-29 08:31:30|3754.5|3752|3753.5|3752|3754.5|3752|3753|3752|4
1627547500000|2021-07-29 08:31:40|3753|3751|3752|3750.5|3753|3751|3752|3750|50
1627547510000|2021-07-29 08:31:50|3751.5|3750|3753|3751.5|3753|3752.5|3751|3750|1002
1627547520000|2021-07-29 08:32:00|3752.5|3750.5|3752|3750.5|3752.5|3751.5|3752|3750.5|465
1627547530000|2021-07-29 08:32:10|3751.5|3750|3753|3752|3753.5|3752.5|3751.5|3750|5226
1627547540000|2021-07-29 08:32:20||3751.5||3752||3752||3751.5|232
1627547550000|2021-07-29 08:32:30||3751.5||3751.5||3751.5||3751.5|423
1627547560000|2021-07-29 08:32:40|3751.5|3751|3751.5|3750.5|3751.5|3751|3750.5|3750|5270
1627547570000|2021-07-29 08:32:50|3752|3750|3755|3753|3755|3753|3751.5|3750|3366
1627547580000|2021-07-29 08:33:00|3756|3753.5|3755|3753|3756|3754|3755|3753|390
1627547590000|2021-07-29 08:33:10|3754.5|3752.5|3753|3752|3755|3753|3753|3752|1808
1627547600000|2021-07-29 08:33:20|3754|3752.5|3754|3752.5|3754|3753|3754|3752.5|353
1627547610000|2021-07-29 08:33:30|3753.5|3752|3751|3750|3753.5|3752.5|3751|3749.5|6276
1627547620000|2021-07-29 08:33:40|3751.5|3750.5|3751|3750|3752|3750.5|3750.5|3749.5|3902
1627547630000|2021-07-29 08:33:50|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|0
1627547640000|2021-07-29 08:34:00|3751|3749.5|3752|3751|3752|3751.5|3751|3749.5|2380
1627547650000|2021-07-29 08:34:10|3752.5|3751.5|3752.5|3751|3752.5|3751.5|3752.5|3751|145
1627547660000|2021-07-29 08:34:20|3752|3750|3751.5|3750.5|3752|3750.5|3751.5|3750|251
1627547670000|2021-07-29 08:34:30|3752||3751.5||3752||3751.5||0
1627547680000|2021-07-29 08:34:40|3752|3751|3751.5|3750.5|3752|3751|3751.5|3750.5|80
1627547690000|2021-07-29 08:34:50|3751|3750|3752.5|3751.5|3752.5|3751.5|3750.5|3749.5|2791
1627547700000|2021-07-29 08:35:00|3753|3752|3755|3753.5|3755.5|3753.5|3753|3752|1365
1627547710000|2021-07-29 08:35:10|3755.5||3755||3755.5||3755||485
1627547740000|2021-07-29 08:35:40|3754.5|3753|3752|3750.5|3754.5|3753|3752|3750.5|1263
1627547750000|2021-07-29 08:35:50|3751.5|3749.5|3752|3750.5|3752.5|3751.5|3750.5|3749.5|4243
1627547770000|2021-07-29 08:36:10|3751.5|3750|3751|3750|3751.5|3750.5|3750.5|3749|4148
1627547780000|2021-07-29 08:36:20|3750.5|3749.5|3746.5|3745.5|3750.5|3750|3745.5|3744|10301
1627547790000|2021-07-29 08:36:30|3747|3746|3746.5|3745.5|3748|3746.5|3745.5|3744.5|2951
1627547800000|2021-07-29 08:36:40|3747.5|3746|3743|3741.5|3747.5|3746|3743|3741|5002
1627547810000|2021-07-29 08:36:50|3742.5|3742|3744|3742.5|3744|3742.5|3742.5|3742|76
1627547820000|2021-07-29 08:37:00||3742||3743||3743||3742|324
1627547830000|2021-07-29 08:37:10|3744.5|3742.5|3745|3743.5|3745|3743.5|3744|3742.5|544
1627547840000|2021-07-29 08:37:20|3745.5|3744|3743.5|3742|3746|3744|3742.5|3741|1821
1627547850000|2021-07-29 08:37:30|||||||||99
1627547860000|2021-07-29 08:37:40|3743|3741.5|3744|3743|3744|3743|3743|3741.5|757
1627547870000|2021-07-29 08:37:50|3743|3742|3742.5|3741|3744|3742.5|3742.5|3740.5|446
1627547880000|2021-07-29 08:38:00|3743|3741.5|3742|3740.5|3743.5|3743|3742|3740|1587
1627547890000|2021-07-29 08:38:10|3742.5|3741|3743|3741.5|3743.5|3742.5|3742.5|3741|457
1627547900000|2021-07-29 08:38:20|3743.5|3742|3744|3742.5|3744|3742.5|3743|3742|40
1627547910000|2021-07-29 08:38:30|3743.5|3741.5|3745|3744.5|3746|3744.5|3743.5|3741.5|1021
1627547920000|2021-07-29 08:38:40|3746|3743.5|3746|3744.5|3746|3744.5|3746|3743.5|18
1627547930000|2021-07-29 08:38:50||3745||3745||3745||3744.5|277
1627547950000|2021-07-29 08:39:10|3746.5|3745.5|3747|3746|3747|3746|3746.5|3745.5|836
1627547960000|2021-07-29 08:39:20|3747.5|3746.5|3747|3746|3747.5|3746.5|3747|3746|122
1627547970000|2021-07-29 08:39:30|3747.5|3746.5|3749|3748.5|3750|3748.5|3747.5|3746.5|1620
1627547980000|2021-07-29 08:39:40|3749.5|3749|3752|3751|3752.5|3751|3749.5|3749|48
1627547990000|2021-07-29 08:39:50|3752.5|3751.5|3751.5|3750|3753|3751.5|3751.5|3750|1284
1627548000000|2021-07-29 08:40:00||3749||3750.5||3750.5||3749|247
1627548010000|2021-07-29 08:40:10|3751|3750|3751.5|3749.5|3751.5|3750.5|3750.5|3749|1438
1627548020000|2021-07-29 08:40:20|3752|3750.5|3751.5|3750.5|3752.5|3751.5|3751.5|3750.5|1295
1627548030000|2021-07-29 08:40:30|3752|3750|3752|3751|3752|3751|3751|3749.5|914
1627548040000|2021-07-29 08:40:40|3751.5|3750.5|3751|3749.5|3752|3751|3750.5|3749|1183
1627548050000|2021-07-29 08:40:50|3751.5|3750|3751.5|3750.5|3751.5|3750.5|3751.5|3750|0
1627548060000|2021-07-29 08:41:00|3752|3751|3752.5|3751.5|3753|3752.5|3752|3751|2033
1627548070000|2021-07-29 08:41:10|3753.5|3752|3751.5|3750|3754.5|3753|3751|3749.5|5376
1627548080000|2021-07-29 08:41:20|3752|3750.5|3755|3754|3755|3754|3752|3750.5|1687
1627548090000|2021-07-29 08:41:30|3754.5|3753.5|3754.5|3753.5|3754.5|3754|3754.5|3752.5|1749
1627548100000|2021-07-29 08:41:40|3755|3754|3752.5|3751|3755|3754.5|3752.5|3750.5|2605
1627548110000|2021-07-29 08:41:50|3752|3750.5|3751.5|3751|3752|3751|3751.5|3749|1358
1627548120000|2021-07-29 08:42:00|3752|3751.5|3751.5|3750|3752|3751.5|3751.5|3749.5|659
1627548130000|2021-07-29 08:42:10|3751|3749.5|3750.5|3748.5|3751|3749.5|3750.5|3748.5|665
1627548140000|2021-07-29 08:42:20|3751|3749|3752|3750.5|3752|3750.5|3751|3749|182
1627548150000|2021-07-29 08:42:30|||||||||93
1627548160000|2021-07-29 08:42:40|3752.5|3751|3753.5|3752.5|3753.5|3752.5|3752.5|3751|1018
1627548170000|2021-07-29 08:42:50|3754|3753|3753.5|3752.5|3754|3753.5|3753.5|3752.5|868
1627548180000|2021-07-29 08:43:00|3754|3753|3754.5|3753.5|3754.5|3753.5|3754|3752.5|924
1627548190000|2021-07-29 08:43:10|3754|3753|3754|3753|3754|3753|3752.5|3750.5|3714
1627548200000|2021-07-29 08:43:20|3753.5|3752.5|3752.5|3750.5|3753.5|3753|3752.5|3750.5|43
1627548220000|2021-07-29 08:43:40|3753|3751|3753|3752|3753.5|3752|3753|3751|30
1627548230000|2021-07-29 08:43:50|3753.5|3753|3753.5|3752.5|3754|3753|3753.5|3752|266
1627548240000|2021-07-29 08:44:00|3754||3753.5||3754||3753.5||10
1627548260000|2021-07-29 08:44:20|||||||||1000
1627548270000|2021-07-29 08:44:30|3753|3752|3753.5|3752.5|3753.5|3752.5|3752.5|3751|243
1627548280000|2021-07-29 08:44:40|3753|3751.5|3752.5|3751.5|3753.5|3752.5|3752.5|3751|883
1627548290000|2021-07-29 08:44:50|3753|3751|3753|3752|3753|3752.5|3753|3751|110
1627548300000|2021-07-29 08:45:00|3753.5|3752.5|3754|3753|3754|3753|3753.5|3752.5|45
1627548310000|2021-07-29 08:45:10|3754.5|3754|3755|3754|3755|3754|3754.5|3754|581
1627548320000|2021-07-29 08:45:20|3754.5|3753.5|3754.5|3753|3754.5|3753.5|3754.5|3753|376
1627548330000|2021-07-29 08:45:30||3753.5||3753.5||3753.5||3753.5|0
1627548340000|2021-07-29 08:45:40|3755|3753|3756.5|3755|3756.5|3755|3755|3753|2078
1627548350000|2021-07-29 08:45:50|3757|3755.5|3759|3758|3759.5|3758.5|3756.5|3755.5|27273
1627548360000|2021-07-29 08:46:00|3758.5|3758.5|3759|3758|3759.5|3758.5|3758.5|3758|8496
1627548370000|2021-07-29 08:46:10|3758.5|3758.5|3758|3757|3758.5|3758.5|3757.5|3756|1333
1627548380000|2021-07-29 08:46:20|3757.5|3756.5|3757|3756|3757.5|3756.5|3757|3756|435
1627548390000|2021-07-29 08:46:30|3757.5|3755.5|3757.5|3756|3757.5|3756|3757.5|3755|0
1627548400000|2021-07-29 08:46:40|3757|3755.5|3756|3755|3757.5|3755.5|3756|3755|531
1627548410000|2021-07-29 08:46:50|3755.5|3754.5|3755.5|3754|3755.5|3754.5|3755|3754|0
1627548420000|2021-07-29 08:47:00|3755|3754.5|3757|3756|3758|3757.5|3755|3754.5|1213
1627548430000|2021-07-29 08:47:10||3755.5||3756||3756||3755|0
1627548440000|2021-07-29 08:47:20|||||||||614
1627548450000|2021-07-29 08:47:30|3757.5||3757.5||3757.5||3757.5||351
1627548460000|2021-07-29 08:47:40|3758|3757|3758|3757|3758|3757|3757.5|3757|3
1627548470000|2021-07-29 08:47:50|3758.5|3757.5|3758.5|3758|3759|3758|3758.5|3757|651
1627548480000|2021-07-29 08:48:00|3758|3757|3757.5|3756|3758|3757|3755.5|3754.5|1805
1627548490000|2021-07-29 08:48:10|3756.5||3756.5||3756.5||3756.5||0
1627548500000|2021-07-29 08:48:20|3757.5|3755|3756.5|3755.5|3757.5|3756|3755|3754.5|1634
1627548510000|2021-07-29 08:48:30|3756|3754.5|3756|3755|3756|3755.5|3755.5|3754.5|507
1627548520000|2021-07-29 08:48:40|3756.5|3754.5|3756.5|3755.5|3756.5|3755.5|3756.5|3754.5|51
1627548530000|2021-07-29 08:48:50|||||||||14
1627548540000|2021-07-29 08:49:00||3755||3755||3755||3755|0
1627548550000|2021-07-29 08:49:10|3756|3754.5|3753.5|3752|3756|3754.5|3753.5|3752|253
1627548560000|2021-07-29 08:49:20|3753|3751.5|3752.5|3751|3753|3751.5|3752.5|3751|485
1627548580000|2021-07-29 08:49:40||3751.5||3751.5||3751.5||3751.5|0
1627548600000|2021-07-29 08:50:00|3752|3751|3751.5|3751|3752|3751|3751.5|3751|126
1627548610000|2021-07-29 08:50:10|3751|3750.5|3748.5|3748|3751|3750.5|3748.5|3748|2188
1627548620000|2021-07-29 08:50:20|3749|3747.5|3751.5|3750.5|3751.5|3750.5|3748|3746.5|3240
1627548630000|2021-07-29 08:50:30|3751|3750|3748.5|3747.5|3751|3750.5|3746.5|3745.5|3345
1627548640000|2021-07-29 08:50:40|3749|3748|3748|3747|3749|3748|3748|3746.5|1941
1627548650000|2021-07-29 08:50:50|3747.5|3746.5|3747.5|3746.5|3748|3747|3746.5|3745.5|1963
1627548660000|2021-07-29 08:51:00|3748|3746|3748|3746.5|3748.5|3747.5|3747|3746|1805
1627548670000|2021-07-29 08:51:10|3747.5|3746|3749|3748.5|3749.5|3748.5|3747|3746|3327
1627548680000|2021-07-29 08:51:20|3749.5|3748|3749.5|3748.5|3750.5|3749|3748.5|3747.5|5166
1627548690000|2021-07-29 08:51:30|3749|3748|3751|3750.5|3751.5|3750.5|3749|3748|2991
1627548700000|2021-07-29 08:51:40|3751.5|3750|3753.5|3752.5|3754.5|3752.5|3751|3749.5|2034
1627548710000|2021-07-29 08:51:50|3753|3752|3751|3750|3753.5|3752|3751|3750|1262
1627548720000|2021-07-29 08:52:00||3749.5||3750||3750||3749.5|12
1627548730000|2021-07-29 08:52:10||3750.5||3750.5||3750.5||3750|5
1627548740000|2021-07-29 08:52:20||3750||3750||3750||3750|110
1627548750000|2021-07-29 08:52:30|3750|3749.5|3751|3750|3751|3750.5|3750|3749.5|1752
1627548760000|2021-07-29 08:52:40|3750.5|3749.5|3749.5|3748.5|3750.5|3749.5|3749.5|3748.5|1344
1627548770000|2021-07-29 08:52:50|3750||3749.5||3750||3749.5||0
1627548800000|2021-07-29 08:53:20|3750|3749.5|3753.5|3753|3753.5|3753|3750|3749.5|3461
1627548810000|2021-07-29 08:53:30|||||||||200
1627548820000|2021-07-29 08:53:40|3754|3753.5|3754.5|3753.5|3755|3753.5|3754|3753.5|134
1627548840000|2021-07-29 08:54:00||3753||3753.5||3753.5||3753|944
1627548850000|2021-07-29 08:54:10|3755|3754|3755|3754|3755.5|3754|3755|3754|101
1627548860000|2021-07-29 08:54:20|3755.5|3754.5|3756|3755|3756|3755.5|3755.5|3754.5|1000
1627548870000|2021-07-29 08:54:30|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754|352
1627548880000|2021-07-29 08:54:40||3754||3754.5||3754.5||3754|801
1627548890000|2021-07-29 08:54:50|3755|3754|3755|3754|3755|3754.5|3754.5|3754|3
1627548900000|2021-07-29 08:55:00|3755.5|3754.5|3756|3755|3756|3755|3755.5|3754.5|542
1627548910000|2021-07-29 08:55:10|||||||||60
1627548930000|2021-07-29 08:55:30|3755.5|3754.5|3755|3754|3756|3755|3754.5|3753.5|2996
1627548940000|2021-07-29 08:55:40||3753.5||3753.5||3754||3753.5|205
1627548950000|2021-07-29 08:55:50|3754.5|3753|3752.5|3751.5|3754.5|3753|3752.5|3751|431
1627548960000|2021-07-29 08:56:00|3751.5|3751|3752|3751|3752|3751.5|3751.5|3751|422
1627548970000|2021-07-29 08:56:10|3751.5|3750.5|3751.5|3750|3751.5|3751|3751.5|3750|349
1627548980000|2021-07-29 08:56:20|3751||3751||3751||3751||0
1627548990000|2021-07-29 08:56:30|3750.5|3749.5|3750|3749|3751|3750.5|3750|3748|818
1627549000000|2021-07-29 08:56:40|||||||||600
1627549010000|2021-07-29 08:56:50|3749.5|3748.5|3749|3748.5|3749.5|3748.5|3749|3748.5|157
1627549020000|2021-07-29 08:57:00|3749.5|3747.5|3748.5|3747|3749.5|3748|3748.5|3747|820
1627549030000|2021-07-29 08:57:10|3749|3747.5|3748.5|3747.5|3749|3748|3748|3747|2614
1627549040000|2021-07-29 08:57:20|3749.5|3748|3749.5|3748.5|3749.5|3748.5|3749.5|3747.5|1843
1627549050000|2021-07-29 08:57:30|3750|3749|3751|3750|3751.5|3750|3750|3749|1568
1627549060000|2021-07-29 08:57:40|3751.5|3750.5|3751|3750.5|3751.5|3750.5|3751|3750.5|182
1627549070000|2021-07-29 08:57:50|||||||||80
1627549080000|2021-07-29 08:58:00|3751.5|3751|3752|3751|3752|3751|3751.5|3750.5|551
1627549090000|2021-07-29 08:58:10||3751.5||3751.5||3751.5||3751.5|400
1627549110000|2021-07-29 08:58:30|||||||||80
1627549120000|2021-07-29 08:58:40|3752.5||3752.5||3752.5||3752.5||274
1627549130000|2021-07-29 08:58:50|3753|3752|3753|3752|3753|3752|3753|3752|168
1627549140000|2021-07-29 08:59:00|3752.5|3751.5|3750|3748.5|3752.5|3751.5|3749.5|3748.5|2542
1627549150000|2021-07-29 08:59:10|3749.5|3748|3748.5|3747.5|3749.5|3748|3748.5|3747.5|457
1627549160000|2021-07-29 08:59:20|3748|3748|3748|3747|3748|3748|3748|3747|484
1627549170000|2021-07-29 08:59:30|3747.5|3746.5|3747|3746|3747.5|3746.5|3747|3746|159
1627549190000|2021-07-29 08:59:50|3746|3745.5|3743|3741.5|3746.5|3746|3742.5|3741|4693
1627549200000|2021-07-29 09:00:00|3743.5|3742|3741.5|3740.5|3744|3742.5|3741.5|3740.5|6620
1627549210000|2021-07-29 09:00:10|3741|3740|3741|3739.5|3742.5|3741|3740.5|3739.5|4125
1627549220000|2021-07-29 09:00:20|3740.5|3740|3739|3738|3741|3740|3739|3737|1820
1627549230000|2021-07-29 09:00:30|3739.5|3737|3737.5|3736|3741|3739|3737.5|3736|3884
1627549240000|2021-07-29 09:00:40|3737|3735.5|3741|3740.5|3742|3740.5|3736|3733.5|8042
1627549250000|2021-07-29 09:00:50|3741.5|3739.5|3738|3737|3741.5|3740.5|3737.5|3736|5555
1627549260000|2021-07-29 09:01:00|3737.5|3736.5|3741|3739.5|3741.5|3740.5|3737.5|3736|5150
1627549270000|2021-07-29 09:01:10|3740.5|3739|3738|3737|3741|3739.5|3738|3737|4293
1627549280000|2021-07-29 09:01:20|3738.5|3737.5|3738|3736|3738.5|3737.5|3737.5|3736|1741
1627549290000|2021-07-29 09:01:30|3737.5|3735.5|3736|3734|3737.5|3736|3736|3734|2515
1627549300000|2021-07-29 09:01:40|3735.5|3733.5|3737.5|3735.5|3737.5|3735.5|3735.5|3733.5|4467
1627549310000|2021-07-29 09:01:50|3737|3735|3739|3736.5|3739.5|3737.5|3737|3735|7375
1627549320000|2021-07-29 09:02:00|3739.5|3737|3740.5|3738.5|3740.5|3738.5|3739|3737|2345
1627549330000|2021-07-29 09:02:10|3740|3738|3740|3738.5|3741|3739.5|3740|3738|3759
1627549340000|2021-07-29 09:02:20|3739.5|3738|3735|3734|3740|3738|3735|3733|2376
1627549350000|2021-07-29 09:02:30|3734.5|3733|3734.5|3732.5|3735.5|3734.5|3733.5|3731.5|3884
1627549360000|2021-07-29 09:02:40|3734|3732|3733.5|3731.5|3734.5|3732.5|3732.5|3731|2827
1627549370000|2021-07-29 09:02:50|3734.5|3732|3737|3734.5|3737|3735.5|3733|3731.5|6783
1627549380000|2021-07-29 09:03:00|3736.5|3734|3737.5|3735|3737.5|3735.5|3735.5|3733.5|6151
1627549390000|2021-07-29 09:03:10|3738|3735.5|3742|3740.5|3743|3740.5|3737|3735.5|8788
1627549400000|2021-07-29 09:03:20|3742.5|3741|3744|3742|3744|3742.5|3742|3740.5|6163
1627549410000|2021-07-29 09:03:30|3743.5|3741.5|3744|3743|3744|3743|3742.5|3741|2549
1627549420000|2021-07-29 09:03:40|3743.5|3742.5|3744|3742|3744.5|3743|3742.5|3741|3025
1627549430000|2021-07-29 09:03:50|3743.5|3741.5|3743.5|3741.5|3744|3742|3743.5|3741.5|2022
1627549440000|2021-07-29 09:04:00|3743|3743|3745|3743|3745|3743|3743|3741.5|2115
1627549450000|2021-07-29 09:04:10|3744.5|3743.5|3747|3745|3747|3745|3744.5|3743.5|896
1627549460000|2021-07-29 09:04:20|3747.5|3745.5|3749.5|3747|3749.5|3747|3747.5|3745.5|976
1627549470000|2021-07-29 09:04:30|3750|3747.5|3749.5|3747.5|3750|3748.5|3749.5|3747.5|526
1627549480000|2021-07-29 09:04:40||3748.5||3747.5||3748.5||3747.5|139
1627549490000|2021-07-29 09:04:50|3749|3748|3749.5|3748|3749.5|3748|3749|3748|81
1627549500000|2021-07-29 09:05:00|3749|3748.5|3751|3749.5|3751.5|3749.5|3749|3748.5|129
1627549510000|2021-07-29 09:05:10|3751.5|3750|3749.5|3749|3752|3750|3749.5|3748.5|927
1627549520000|2021-07-29 09:05:20|3749|3748.5|3745.5|3745|3749|3748.5|3745.5|3743.5|1056
1627549530000|2021-07-29 09:05:30|3746|3744|3744.5|3743|3746|3744|3744.5|3742.5|621
1627549540000|2021-07-29 09:05:40|||||||||28
1627549550000|2021-07-29 09:05:50|3744|3742.5|3743.5|3741.5|3744|3743|3743.5|3741|1033
1627549560000|2021-07-29 09:06:00||3742||3741.5||3742.5||3741.5|385
1627549570000|2021-07-29 09:06:10|3744.5|3742|3744|3743.5|3745.5|3743.5|3744|3742|49
1627549580000|2021-07-29 09:06:20|3743.5|3742.5|3746|3744|3746|3744|3742.5|3741.5|1569
1627549590000|2021-07-29 09:06:30|3746.5|3744.5|3746.5|3746|3746.5|3746|3746.5|3744.5|47
1627549610000|2021-07-29 09:06:50|3747.5||3747.5||3747.5||3747.5||55
1627549620000|2021-07-29 09:07:00|3747||3747||3747||3747||0
1627549630000|2021-07-29 09:07:10|3746.5|3745.5|3745.5|3744|3748|3746.5|3745.5|3744|2700
1627549640000|2021-07-29 09:07:20|3746.5|3744.5|3746|3744.5|3746.5|3744.5|3745.5|3743.5|162
1627549650000|2021-07-29 09:07:30|3745.5|3744|3745|3744|3746|3744.5|3745|3744|386
1627549660000|2021-07-29 09:07:40|||||||||7
1627549670000|2021-07-29 09:07:50|3745.5|3744.5|3745.5|3744.5|3746|3744.5|3745.5|3744|126
1627549680000|2021-07-29 09:08:00|3746|3745|3747|3746|3747|3746|3746|3745|250
1627549700000|2021-07-29 09:08:20|3746.5|3745.5|3749|3747|3749|3747|3746|3745|667
1627549710000|2021-07-29 09:08:30|3749.5|3747.5|3748.5|3747|3750|3749|3748.5|3747|1239
1627549720000|2021-07-29 09:08:40|3749|3747.5|3749|3747.5|3749.5|3748.5|3748|3747|696
1627549730000|2021-07-29 09:08:50|3748.5|3748|3749|3747.5|3749|3748.5|3748.5|3747|64
1627549740000|2021-07-29 09:09:00|3748.5|3747|3745.5|3744|3748.5|3747|3745|3743|2222
1627549770000|2021-07-29 09:09:30|3745|3743.5|3743|3741|3745|3744|3742.5|3741|447
1627549780000|2021-07-29 09:09:40|3742.5|3741.5|3743|3741.5|3743|3741.5|3742.5|3741|0
1627549790000|2021-07-29 09:09:50|3742.5|3741|3740.5|3739|3742.5|3741|3740.5|3739|112
1627549800000|2021-07-29 09:10:00|3741|3739.5|3740.5|3739.5|3741|3740|3740.5|3739|932
1627549810000|2021-07-29 09:10:10|3741|3740|3742|3740.5|3742|3740.5|3741|3739|1732
1627549820000|2021-07-29 09:10:20|3741.5||3741.5||3741.5||3741.5||0
1627549830000|2021-07-29 09:10:30|3742|3739.5|3742|3741|3742|3741|3741|3739.5|183
1627549840000|2021-07-29 09:10:40|3741.5|3740.5|3741.5|3740.5|3741.5|3741|3741.5|3740.5|40
1627549850000|2021-07-29 09:10:50|3741|3740|3739.5|3738|3741|3740.5|3738.5|3737|1191
1627549860000|2021-07-29 09:11:00||3738.5||3738.5||3738.5||3738.5|0
1627549870000|2021-07-29 09:11:10|3739|3738|3739|3738|3739.5|3738|3739|3738|0
1627549880000|2021-07-29 09:11:20|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739.5|3738|205
1627549890000|2021-07-29 09:11:30|3740|3739|3740.5|3739|3740.5|3739.5|3740|3739|224
1627549900000|2021-07-29 09:11:40||3739.5||3739.5||3739.5||3739.5|0
1627549910000|2021-07-29 09:11:50|3740|3739|3739|3737.5|3740|3739|3739|3737.5|326
1627549920000|2021-07-29 09:12:00|3739.5|3738|3740.5|3739|3740.5|3739|3739.5|3738|202
1627549930000|2021-07-29 09:12:10|3740||3740||3740||3740||133
1627549940000|2021-07-29 09:12:20|3739.5|3738|3739.5|3738|3740|3739|3738.5|3737.5|471
1627549950000|2021-07-29 09:12:30|3740|3738.5|3739|3737.5|3740|3738.5|3739|3737.5|117
1627549960000|2021-07-29 09:12:40|3739.5|3738|3740.5|3739.5|3740.5|3739.5|3739.5|3738|540
1627549970000|2021-07-29 09:12:50|3740|3740|3740.5|3739.5|3740.5|3740|3740|3739|863
1627549980000|2021-07-29 09:13:00|3740|3739|3739.5|3738.5|3740|3739|3739.5|3738.5|0
1627549990000|2021-07-29 09:13:10|3740|3739|3740.5|3739|3740.5|3739|3740|3739|637
1627550000000|2021-07-29 09:13:20||3739.5||3739||3739.5||3739|40
1627550010000|2021-07-29 09:13:30|3741|3740|3741|3740.5|3741|3740.5|3740.5|3739|3319
1627550020000|2021-07-29 09:13:40|3740.5|3739.5|3739|3737.5|3740.5|3740|3739|3737.5|452
1627550030000|2021-07-29 09:13:50|3738|3737|3737.5|3737|3738|3737|3737.5|3736|339
1627550040000|2021-07-29 09:14:00|3737|3736|3738|3737|3738|3737|3737|3735.5|174
1627550050000|2021-07-29 09:14:10|3738.5|3737.5|3739|3738|3739|3738|3738.5|3737.5|180
1627550060000|2021-07-29 09:14:20|3739.5|3738.5|3739.5|3738|3740.5|3739|3739.5|3738|123
1627550070000|2021-07-29 09:14:30||3738.5||3738.5||3738.5||3738.5|0
1627550080000|2021-07-29 09:14:40||3738||3738||3738||3738|0
1627550090000|2021-07-29 09:14:50|3739|3737.5|3740.5|3739.5|3740.5|3740|3739|3737.5|1016
1627550100000|2021-07-29 09:15:00||3740||3740||3740||3740|40
1627550110000|2021-07-29 09:15:10|3740|3739.5|3740.5|3740|3740.5|3740|3740|3739.5|808
1627550120000|2021-07-29 09:15:20|3741|3740.5|3742.5|3741.5|3742.5|3741.5|3741|3740.5|4746
1627550130000|2021-07-29 09:15:30|3743|3742|3743|3742.5|3743|3742.5|3743|3742|203
1627550140000|2021-07-29 09:15:40|||||||||80
1627550150000|2021-07-29 09:15:50|3743.5|3743|3744|3743.5|3744|3743.5|3743.5|3743|1751
1627550160000|2021-07-29 09:16:00|3744.5|3744|3745.5|3744.5|3746.5|3745.5|3744.5|3744|102
1627550170000|2021-07-29 09:16:10|3746|3745|3745|3743.5|3746|3745|3744|3742.5|504
1627550180000|2021-07-29 09:16:20|3744.5|3743|3744|3743|3744.5|3743|3743.5|3742|2
1627550190000|2021-07-29 09:16:30||3742.5||3742.5||3742.5||3742.5|0
1627550200000|2021-07-29 09:16:40||3743||3743||3743||3743|0
1627550210000|2021-07-29 09:16:50|3744.5|3742.5|3744|3743|3744.5|3743|3743|3742|779
1627550230000|2021-07-29 09:17:10|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|0
1627550240000|2021-07-29 09:17:20|||||||||106
1627550250000|2021-07-29 09:17:30||3744||3744||3744||3744|0
1627550270000|2021-07-29 09:17:50|3744|3743.5|3744|3742.5|3744.5|3743.5|3743.5|3742|344
1627550280000|2021-07-29 09:18:00|3744.5|3743|3745|3744.5|3745|3744.5|3744.5|3743|230
1627550290000|2021-07-29 09:18:10|||||||||48
1627550300000|2021-07-29 09:18:20|3745.5|3745|3746.5|3745.5|3747|3745.5|3745.5|3745|53
1627550310000|2021-07-29 09:18:30|3746|3745|3745.5|3745|3746|3745|3745.5|3745|11
1627550330000|2021-07-29 09:18:50|3746||3746||3746||3746||0
1627550340000|2021-07-29 09:19:00|3745.5|3744.5|3746|3744.5|3746|3744.5|3744.5|3743.5|754
1627550350000|2021-07-29 09:19:10|3745.5||3746||3746||3745.5||0
1627550360000|2021-07-29 09:19:20|3745.5|3745|3747|3746|3747|3746|3745.5|3745|253
1627550370000|2021-07-29 09:19:30|3746.5|3745.5|3746|3744.5|3746.5|3746|3745.5|3744.5|1014
1627550380000|2021-07-29 09:19:40|3745.5|3745.5|3746|3745|3746|3745.5|3745.5|3744.5|394
1627550390000|2021-07-29 09:19:50|3746.5|3746|3749|3748|3749.5|3748|3746.5|3745|860
1627550400000|2021-07-29 09:20:00|3749.5|3748.5|3749.5|3749|3750|3749|3749.5|3748.5|600
1627550410000|2021-07-29 09:20:10|3750|3749.5|3752|3750.5|3752.5|3751.5|3750|3749.5|631
1627550430000|2021-07-29 09:20:30||3751||3751||3751||3751|0
1627550440000|2021-07-29 09:20:40|3751.5|3751.5|3752|3751.5|3752|3751.5|3751.5|3751|141
1627550450000|2021-07-29 09:20:50|3751.5|3751|3751|3749.5|3751.5|3751|3751|3749|790
1627550460000|2021-07-29 09:21:00|3750.5|3750|3748.5|3747.5|3750.5|3750.5|3748.5|3747.5|624
1627550470000|2021-07-29 09:21:10|3748|3747|3749.5|3748|3749.5|3748.5|3748|3747|1116
1627550480000|2021-07-29 09:21:20|3749|3748.5|3749.5|3748.5|3749.5|3748.5|3749|3748.5|32
1627550490000|2021-07-29 09:21:30|||||||||5
1627550500000|2021-07-29 09:21:40|3750|3749|3751|3750|3751|3750|3750|3749|76
1627550510000|2021-07-29 09:21:50|3751.5|3750.5|3751.5|3750.5|3752|3750.5|3751.5|3750.5|52
1627550520000|2021-07-29 09:22:00|3752|3751|3750|3749|3752|3751|3750|3749|5
1627550530000|2021-07-29 09:22:10|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|0
1627550540000|2021-07-29 09:22:20|3751|3750|3751.5|3750.5|3751.5|3750.5|3751|3750|27
1627550560000|2021-07-29 09:22:40|3751|3750|3751|3750|3751|3750.5|3750.5|3749.5|497
1627550570000|2021-07-29 09:22:50|||||||||13
1627550580000|2021-07-29 09:23:00|3750.5|3749.5|3751|3750|3752.5|3751|3749.5|3749|1163
1627550590000|2021-07-29 09:23:10|3751.5|3750.5|3752.5|3751.5|3752.5|3751.5|3751.5|3750.5|1499
1627550600000|2021-07-29 09:23:20|3753|3752|3752.5|3752|3753.5|3752.5|3752|3751|1071
1627550610000|2021-07-29 09:23:30|3753||3753||3753||3753||0
1627550620000|2021-07-29 09:23:40|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753.5|3752|273
1627550630000|2021-07-29 09:23:50|3754|3753|3756|3755|3756.5|3755|3754|3753|2653
1627550640000|2021-07-29 09:24:00|3756.5|3755.5|3757.5|3756.5|3758|3757.5|3756.5|3755.5|2555
1627550650000|2021-07-29 09:24:10|3758|3757|3760.5|3759.5|3761|3760|3758|3757|11822
1627550660000|2021-07-29 09:24:20|3760|3760|3759|3758|3762|3761|3758.5|3757.5|14057
1627550690000|2021-07-29 09:24:50|3758.5|3758.5|3759.5|3758.5|3759.5|3758.5|3758.5|3757|1654
1627550700000|2021-07-29 09:25:00|3759|3758|3758|3756.5|3759|3758|3756|3755.5|3922
1627550710000|2021-07-29 09:25:10|3757.5|3756|3754.5|3753.5|3757.5|3756.5|3754.5|3753.5|1100
1627550720000|2021-07-29 09:25:20|3755|3754|3755|3754.5|3755.5|3754.5|3755|3754|748
1627550730000|2021-07-29 09:25:30|3755.5|3755|3755.5|3754.5|3756|3755.5|3755.5|3754.5|853
1627550740000|2021-07-29 09:25:40|3753.5|3754|3753.5|3752|3756|3754.5|3753|3752|5164
1627550750000|2021-07-29 09:25:50|3753|3751.5|3755.5|3754.5|3755.5|3754.5|3752.5|3751.5|1055
1627550770000|2021-07-29 09:26:10|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|146
1627550780000|2021-07-29 09:26:20|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3755.5|674
1627550790000|2021-07-29 09:26:30|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|165
1627550800000|2021-07-29 09:26:40|3756.5|3755|3756|3755|3756.5|3756|3756|3755|1729
1627550810000|2021-07-29 09:26:50|3755.5|3754.5|3756|3755|3756|3755|3755.5|3754|891
1627550820000|2021-07-29 09:27:00|3755.5|3754.5|3753.5|3752.5|3756|3754.5|3753.5|3752.5|615
1627550830000|2021-07-29 09:27:10|3754|3753|3754|3753|3754|3753.5|3754|3752.5|53
1627550840000|2021-07-29 09:27:20|3753.5|3753.5|3756|3755.5|3756|3755.5|3753.5|3753.5|1076
1627550850000|2021-07-29 09:27:30|3755.5|3755|3755.5|3754|3755.5|3755|3755.5|3754|156
1627550860000|2021-07-29 09:27:40|3756|3754.5|3756|3755|3756|3755|3756|3754.5|0
1627550870000|2021-07-29 09:27:50|3755.5|3754.5|3755|3754|3755.5|3755|3755|3754|889
1627550880000|2021-07-29 09:28:00|3755.5|3754.5|3755|3754|3755.5|3754.5|3755|3754|0
1627550890000|2021-07-29 09:28:10|||||||||99
1627550900000|2021-07-29 09:28:20|3754|3753.5|3752.5|3751.5|3754|3753.5|3752.5|3750.5|1610
1627550910000|2021-07-29 09:28:30|3752|3751|3752|3751|3752|3751.5|3752|3751|522
1627550920000|2021-07-29 09:28:40|3751.5|3750.5|3752|3751|3753|3751.5|3751.5|3750.5|1095
1627550930000|2021-07-29 09:28:50|3751.5|3750.5|3751.5|3750.5|3751.5|3751|3751.5|3750.5|179
1627550940000|2021-07-29 09:29:00|3752|3751|3752|3751|3752|3751|3751.5|3750.5|265
1627550950000|2021-07-29 09:29:10|||||||||33
1627550960000|2021-07-29 09:29:20|3751.5|3750.5|3751.5|3750.5|3751.5|3751|3751.5|3750.5|249
1627550970000|2021-07-29 09:29:30|3751|3751|3750|3749|3751|3751|3750|3749|33
1627550980000|2021-07-29 09:29:40|3749.5|3748.5|3750.5|3749.5|3750.5|3749.5|3749|3748|1766
1627550990000|2021-07-29 09:29:50|3751|3750|3751|3750|3752|3751|3751|3749.5|56
1627551000000|2021-07-29 09:30:00|3751.5|3750.5|3752|3750.5|3752|3750.5|3751.5|3750.5|751
1627551010000|2021-07-29 09:30:10|3751.5||3752||3752||3751.5||2
1627551020000|2021-07-29 09:30:20|3751.5|3751|3752|3751|3752|3751.5|3751.5|3751|148
1627551030000|2021-07-29 09:30:30|3752.5|3751.5|3752|3751|3752.5|3751.5|3751.5|3751|818
1627551040000|2021-07-29 09:30:40|3752.5|3751.5|3753|3752|3753.5|3752.5|3751.5|3751|3118
1627551050000|2021-07-29 09:30:50|3752.5|3751.5|3753|3752|3753|3752.5|3752.5|3751.5|1252
1627551060000|2021-07-29 09:31:00|3752.5|3751.5|3754|3753|3754|3753|3752.5|3751.5|2793
1627551070000|2021-07-29 09:31:10|3753.5|3752.5|3753|3752|3754|3753|3752.5|3751.5|4596
1627551080000|2021-07-29 09:31:20|3752.5|3751.5|3752.5|3751|3752.5|3752|3752.5|3750.5|1088
1627551090000|2021-07-29 09:31:30|3753|3751.5|3753.5|3752|3753.5|3752.5|3753|3751.5|238
1627551100000|2021-07-29 09:31:40|3753|3751.5|3752.5|3751.5|3753|3751.5|3752.5|3751.5|159
1627551110000|2021-07-29 09:31:50|3753|3752|3753.5|3752.5|3753.5|3752.5|3753|3752|27
1627551120000|2021-07-29 09:32:00|3753|3752|3752|3751|3753|3752|3752|3751|481
1627551130000|2021-07-29 09:32:10|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751|3750|1187
1627551140000|2021-07-29 09:32:20|3752|3751.5|3751.5|3750.5|3752|3751.5|3751|3750|1156
1627551150000|2021-07-29 09:32:30|||||||||34
1627551160000|2021-07-29 09:32:40|3751|3750|3751|3750|3751|3750.5|3750.5|3750|283
1627551170000|2021-07-29 09:32:50|3750.5|3749.5|3749.5|3749|3750.5|3749.5|3749.5|3748.5|540
1627551180000|2021-07-29 09:33:00|||||||||62
1627551190000|2021-07-29 09:33:10|3750|3749.5|3751.5|3750.5|3751.5|3750.5|3750|3749.5|246
1627551200000|2021-07-29 09:33:20|3752|3751|3752.5|3751|3752.5|3751|3751.5|3750.5|261
1627551210000|2021-07-29 09:33:30|3752|3751.5|3753.5|3752.5|3753.5|3752.5|3751.5|3751|111
1627551220000|2021-07-29 09:33:40|3754|3752|3753|3752|3754|3752|3753|3751.5|1030
1627551230000|2021-07-29 09:33:50|3752.5|3751.5|3752|3751.5|3752.5|3751.5|3752|3751|313
1627551240000|2021-07-29 09:34:00|3752.5|3752|3751.5|3751|3752.5|3752|3751.5|3751|172
1627551250000|2021-07-29 09:34:10|3752|3751.5|3753|3751.5|3753|3751.5|3752|3751.5|148
1627551260000|2021-07-29 09:34:20|3752.5|3751|3752|3751.5|3752.5|3751.5|3752|3751|0
1627551270000|2021-07-29 09:34:30|3751.5|3751|3752|3751|3752|3751|3751.5|3751|408
1627551280000|2021-07-29 09:34:40|3752.5|3751.5|3753|3752|3753|3752|3752.5|3751.5|106
1627551290000|2021-07-29 09:34:50|3753.5|3753|3753.5|3753|3754|3753|3753.5|3753|80
1627551300000|2021-07-29 09:35:00|3753|3752.5|3751|3750.5|3753.5|3752.5|3751|3750.5|680
1627551310000|2021-07-29 09:35:10|3751.5|3751|3753.5|3752.5|3753.5|3752.5|3751.5|3751|744
1627551320000|2021-07-29 09:35:20|3754|3753|3753.5|3752.5|3754|3753|3753|3752.5|65
1627551330000|2021-07-29 09:35:30|3753|3752|3754|3753|3754|3753|3753|3752|784
1627551340000|2021-07-29 09:35:40|3754.5|3753.5|3753.5|3753|3754.5|3753.5|3753|3752.5|3712
1627551350000|2021-07-29 09:35:50|3753|3752.5|3753.5|3752.5|3753.5|3752.5|3753|3752|178
1627551360000|2021-07-29 09:36:00|3754|3753|3754|3753|3754|3753|3753.5|3752.5|0
1627551370000|2021-07-29 09:36:10|3754.5|3753.5|3754|3753.5|3754.5|3753.5|3754|3753|5735
1627551380000|2021-07-29 09:36:20|3753.5|3753|3752.5|3751.5|3754|3753|3751|3750.5|2662
1627551390000|2021-07-29 09:36:30|3753|3752|3753|3752|3753.5|3752|3753|3751.5|814
1627551400000|2021-07-29 09:36:40|3752.5|3751.5|3752|3750.5|3752.5|3752|3751.5|3750.5|2
1627551410000|2021-07-29 09:36:50|3751.5||3751.5||3752||3751.5||0
1627551420000|2021-07-29 09:37:00|3751||3751||3751.5||3751||50
1627551430000|2021-07-29 09:37:10|3750.5|3750|3750|3749|3750.5|3750.5|3750|3749|970
1627551440000|2021-07-29 09:37:20|3749.5|3748.5|3752|3750.5|3752|3750.5|3749.5|3748.5|1176
1627551480000|2021-07-29 09:38:00|3751.5|3751|3752.5|3751.5|3752.5|3751.5|3751.5|3751|300
1627551490000|2021-07-29 09:38:10|3753|3752|3753|3752|3753|3752|3753|3752|71
1627551500000|2021-07-29 09:38:20|3752.5|3751.5|3753|3752|3753|3752|3752|3751.5|354
1627551530000|2021-07-29 09:38:50|3753.5|3752.5|3753|3752.5|3753.5|3753|3753|3752|544
1627551540000|2021-07-29 09:39:00|3753.5|3753|3752|3751|3753.5|3753|3752|3751|1665
1627551550000|2021-07-29 09:39:10|3752.5||3752.5||3752.5||3752.5||50
1627551560000|2021-07-29 09:39:20|3752|3750.5|3750.5|3750|3752|3750.5|3750.5|3750|362
1627551570000|2021-07-29 09:39:30|3751||3751||3751||3751||0
1627551580000|2021-07-29 09:39:40|3750.5|3749.5|3750|3749|3750.5|3749.5|3750|3749|5
1627551590000|2021-07-29 09:39:50|3750.5||3750.5||3750.5||3750.5||0
1627551600000|2021-07-29 09:40:00|||||||||1
1627551610000|2021-07-29 09:40:10|3750|3749.5|3750.5|3749.5|3750.5|3750|3750|3749.5|0
1627551620000|2021-07-29 09:40:20|3751|3750|3750|3749.5|3751|3750|3750|3749|858
1627551630000|2021-07-29 09:40:30|3750.5|3749|3749.5|3748.5|3750.5|3749.5|3749.5|3748.5|264
1627551640000|2021-07-29 09:40:40|3750|3749|3746.5|3745.5|3750|3749.5|3746.5|3745.5|3252
1627551660000|2021-07-29 09:41:00|3746|3745|3746.5|3745.5|3746.5|3745.5|3745.5|3745|708
1627551670000|2021-07-29 09:41:10|3747.5|3746|3747.5|3746.5|3747.5|3746.5|3746.5|3746|933
1627551680000|2021-07-29 09:41:20|3748|3747|3749|3748.5|3749|3748.5|3748|3747|3356
1627551690000|2021-07-29 09:41:30|3749.5|3749|3749.5|3748|3749.5|3749|3749|3748|594
1627551700000|2021-07-29 09:41:40|3749|3747.5|3748|3747.5|3749|3747.5|3748|3747.5|297
1627551710000|2021-07-29 09:41:50|3748.5|3747|3749|3748|3749.5|3748|3748.5|3747|941
1627551720000|2021-07-29 09:42:00|3748.5|3748.5|3751|3749.5|3751.5|3749.5|3748.5|3748.5|1470
1627551740000|2021-07-29 09:42:20|||||||||85
1627551750000|2021-07-29 09:42:30|3750.5|3750|3750.5|3749.5|3751|3750.5|3750.5|3749.5|1175
1627551760000|2021-07-29 09:42:40|3751|3750|3750.5|3750|3751|3750.5|3750.5|3749.5|5098
1627551770000|2021-07-29 09:42:50|3750|3749.5|3750|3749|3750|3749.5|3750|3749|870
1627551780000|2021-07-29 09:43:00|3749.5|3748.5|3749|3747.5|3749.5|3748.5|3748.5|3747.5|1870
1627551790000|2021-07-29 09:43:10|3749.5|3748|3749.5|3748.5|3749.5|3748.5|3749.5|3748|383
1627551800000|2021-07-29 09:43:20|3750|3749|3751.5|3750.5|3754|3753|3749.5|3749|4691
1627551810000|2021-07-29 09:43:30|3752|3751|3752|3750.5|3752|3751|3752|3750.5|495
1627551820000|2021-07-29 09:43:40|3751.5|3751|3752|3751|3752|3751|3751.5|3751|0
1627551830000|2021-07-29 09:43:50|3751.5|3750.5|3752|3751.5|3752|3751.5|3751.5|3750.5|518
1627551840000|2021-07-29 09:44:00|3752.5||3752.5||3752.5||3752.5||123
1627551850000|2021-07-29 09:44:10|3752|3751|3752|3751|3752|3751.5|3752|3751|501
1627551860000|2021-07-29 09:44:20|3752.5|3751.5|3752.5|3752|3752.5|3752|3752.5|3751.5|246
1627551880000|2021-07-29 09:44:40|3752|3751.5|3751.5|3750.5|3752.5|3752|3751|3750|1087
1627551900000|2021-07-29 09:45:00|3752|3751|3753|3752.5|3753|3752.5|3752|3751|230
1627551910000|2021-07-29 09:45:10|3752.5|3752|3752.5|3751.5|3752.5|3752.5|3752.5|3751.5|673
1627551920000|2021-07-29 09:45:20||3751||3751||3751.5||3751|198
1627551930000|2021-07-29 09:45:30|3753|3751.5|3753|3751.5|3753|3751.5|3753|3751|0
1627551940000|2021-07-29 09:45:40||3752||3751.5||3752||3751.5|0
1627551950000|2021-07-29 09:45:50|3752.5|3751|3751|3750|3752.5|3751|3751|3750|507
1627551960000|2021-07-29 09:46:00|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|20
1627551970000|2021-07-29 09:46:10||3751||3751||3751||3751|0
1627551980000|2021-07-29 09:46:20|3752||3752||3752||3752||2199
1627551990000|2021-07-29 09:46:30|3752.5|3752|3754.5|3753.5|3755|3754|3752.5|3752|9565
1627552000000|2021-07-29 09:46:40|3754|3753|3752|3751|3754|3753|3752|3751|28788
1627552020000|2021-07-29 09:47:00|3751.5|3750.5|3751.5|3751|3751.5|3751|3751.5|3750.5|2
1627552030000|2021-07-29 09:47:10||3750.5||3750||3750.5||3750|1
1627552040000|2021-07-29 09:47:20|3751|3750.5|3751.5|3750.5|3751.5|3751|3751|3750.5|2342
1627552050000|2021-07-29 09:47:30|3751|3750|3751|3750|3751|3750|3751|3750|10
1627552060000|2021-07-29 09:47:40|3751.5|3750.5|3753|3752|3753.5|3752|3751.5|3750.5|2119
1627552070000|2021-07-29 09:47:50|3753.5|3752.5|3753.5|3752|3753.5|3752.5|3753|3752|624
1627552080000|2021-07-29 09:48:00|3753||3753.5||3753.5||3753||0
1627552090000|2021-07-29 09:48:10|3754|3752.5|3754|3753|3754|3753.5|3754|3752.5|101
1627552100000|2021-07-29 09:48:20||3753.5||3753.5||3753.5||3753|0
1627552110000|2021-07-29 09:48:30||3753||3753.5||3753.5||3753|0
1627552120000|2021-07-29 09:48:40|3753.5|3753|3754|3753.5|3754|3753.5|3753.5|3753|840
1627552130000|2021-07-29 09:48:50|3753.5|3753|3754|3753|3754|3753.5|3753|3752|1713
1627552140000|2021-07-29 09:49:00|||||||||71
1627552160000|2021-07-29 09:49:20|3754.5|3753.5|3758|3757|3758|3757|3754|3753|7593
1627552180000|2021-07-29 09:49:40|3757.5|3756.5|3758|3757|3758|3757|3757.5|3756.5|558
1627552190000|2021-07-29 09:49:50|3757.5|3757.5|3758|3757|3758|3757.5|3757.5|3757|154
1627552200000|2021-07-29 09:50:00|3757.5|3756.5|3756.5|3755.5|3758|3757.5|3756.5|3755.5|3290
1627552210000|2021-07-29 09:50:10|3756|3755|3755.5|3754.5|3756|3755.5|3755.5|3754.5|1332
1627552220000|2021-07-29 09:50:20|3756|3755|3757.5|3756|3757.5|3756|3756|3755|404
1627552230000|2021-07-29 09:50:30|3757|3752|3755|3754|3757|3755.5|3754|3752|12096
1627552240000|2021-07-29 09:50:40|3755.5||3755||3755.5||3755||0
1627552250000|2021-07-29 09:50:50|3754|3753.5|3753|3752|3754|3753.5|3752.5|3751.5|957
1627552260000|2021-07-29 09:51:00|3752|3751.5|3753|3752|3753|3752|3752|3751.5|2398
1627552270000|2021-07-29 09:51:10|3753.5|3752.5|3754|3753|3754|3753|3753.5|3752.5|275
1627552280000|2021-07-29 09:51:20|3754.5|3753.5|3755|3754|3755.5|3754.5|3754.5|3753.5|10446
1627552290000|2021-07-29 09:51:30|3755.5|3754.5|3755|3754.5|3755.5|3754.5|3754.5|3754|1580
1627552300000|2021-07-29 09:51:40|3754.5|3753.5|3754|3752.5|3754.5|3753.5|3753.5|3752|1083
1627552310000|2021-07-29 09:51:50||3753||3753||3753||3753|16
1627552320000|2021-07-29 09:52:00|3754.5|3753.5|3754.5|3753.5|3755|3753.5|3754.5|3753.5|466
1627552330000|2021-07-29 09:52:10|3755|3753|3755.5|3754.5|3755.5|3754.5|3754|3753|975
1627552350000|2021-07-29 09:52:30|3756|3755|3756.5|3755.5|3756.5|3755.5|3756|3755|209
1627552360000|2021-07-29 09:52:40|3756|3755|3756|3754.5|3756|3755.5|3755|3754.5|320
1627552370000|2021-07-29 09:52:50|3755.5||3755.5||3755.5||3755.5||0
1627552380000|2021-07-29 09:53:00|3756||3755.5||3756||3755.5||0
1627552390000|2021-07-29 09:53:10|3756|3755|3756.5|3755.5|3756.5|3755.5|3755.5|3755|232
1627552400000|2021-07-29 09:53:20|3756|3755|3756|3755|3756|3755|3755.5|3754.5|311
1627552410000|2021-07-29 09:53:30|3755.5|3754.5|3755|3754.5|3755.5|3754.5|3755|3754|175
1627552420000|2021-07-29 09:53:40|3754.5|3754|3754|3752.5|3754.5|3754.5|3754|3752.5|269
1627552430000|2021-07-29 09:53:50|3753.5|3752|3753|3752|3754|3753.5|3753|3752|935
1627552440000|2021-07-29 09:54:00|3753.5|3752.5|3755|3754|3755.5|3754.5|3753.5|3752.5|1256
1627552450000|2021-07-29 09:54:10|3755.5|3754.5|3755.5|3754.5|3756|3754.5|3755.5|3754.5|225
1627552460000|2021-07-29 09:54:20|3755|3754|3755|3754.5|3755|3754.5|3755|3754|361
1627552470000|2021-07-29 09:54:30|3754.5|3754|3754|3753|3754.5|3754|3753.5|3752.5|1094
1627552490000|2021-07-29 09:54:50|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|0
1627552500000|2021-07-29 09:55:00||3753||3753||3753||3753|0
1627552510000|2021-07-29 09:55:10|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|402
1627552520000|2021-07-29 09:55:20|3754||3754||3754||3754||28
1627552530000|2021-07-29 09:55:30|3754.5|3753.5|3755.5|3754.5|3755.5|3754.5|3754.5|3753.5|836
1627552540000|2021-07-29 09:55:40|3755|3755|3756|3755|3756|3755|3755|3755|275
1627552550000|2021-07-29 09:55:50|3757|3755.5|3757|3756|3758.5|3757|3756|3755.5|5734
1627552560000|2021-07-29 09:56:00|3757.5|3756.5|3757.5|3757|3757.5|3757|3757|3756.5|1130
1627552570000|2021-07-29 09:56:10|3757|3756.5|3758.5|3757|3758.5|3757.5|3757|3756.5|1683
1627552580000|2021-07-29 09:56:20|3758||3758||3758||3758||0
1627552590000|2021-07-29 09:56:30|3758.5||3758.5||3758.5||3758.5||0
1627552610000|2021-07-29 09:56:50|3758||3758.5||3758.5||3758||0
1627552650000|2021-07-29 09:57:30|3759|3757.5|3759|3758|3759|3758|3758.5|3757.5|790
1627552660000|2021-07-29 09:57:40|3759.5|3758.5|3760|3759|3760.5|3759.5|3759.5|3758.5|966
1627552680000|2021-07-29 09:58:00|||||||||558
1627552700000|2021-07-29 09:58:20|3759.5|3759.5|3759.5|3759|3759.5|3759.5|3759.5|3759|189
1627552710000|2021-07-29 09:58:30||3758.5||3759||3759||3758.5|353
1627552720000|2021-07-29 09:58:40|3759|3758.5|3757|3756.5|3759|3758.5|3757|3756|1231
1627552730000|2021-07-29 09:58:50|3757.5|3757|3760.5|3759.5|3760.5|3759.5|3757.5|3757|3286
1627552740000|2021-07-29 09:59:00|3761|3760|3762|3761|3762|3761.5|3761|3760|764
1627552750000|2021-07-29 09:59:10|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3762|3761.5|305
1627552760000|2021-07-29 09:59:20|3762|3761|3762|3761|3762.5|3761.5|3762|3761|227
1627552780000|2021-07-29 09:59:40|||||||||114
1627552790000|2021-07-29 09:59:50|3762.5|3761.5|3762|3760.5|3762.5|3761.5|3761.5|3760.5|546
1627552800000|2021-07-29 10:00:00|3762.5|3761|3760.5|3759.5|3762.5|3761.5|3760.5|3759.5|593
1627552820000|2021-07-29 10:00:20||3760||3759.5||3760||3759.5|35
1627552830000|2021-07-29 10:00:30|3760|3760|3760.5|3759.5|3760.5|3760|3760|3759.5|896
1627552850000|2021-07-29 10:00:50|||||||||65
1627552860000|2021-07-29 10:01:00|3760|3759|3759|3758|3760|3759|3759|3758|1137
1627552870000|2021-07-29 10:01:10||3758.5||3758.5||3758.5||3758.5|0
1627552880000|2021-07-29 10:01:20||3758||3758||3758.5||3758|44
1627552890000|2021-07-29 10:01:30||3758.5||3758.5||3758.5||3758.5|0
1627552900000|2021-07-29 10:01:40||3758||3758||3758.5||3758|243
1627552910000|2021-07-29 10:01:50|3759.5|3758.5|3759|3758|3759.5|3759|3759|3758|274
1627552930000|2021-07-29 10:02:10|3760|3758.5|3762.5|3761.5|3762.5|3761.5|3759.5|3758.5|1737
1627552940000|2021-07-29 10:02:20|3763|3762.5|3763|3762|3764|3763|3762.5|3762|522
1627552950000|2021-07-29 10:02:30|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762|590
1627552960000|2021-07-29 10:02:40|3764|3763|3764|3763.5|3764.5|3763.5|3764|3763|261
1627552970000|2021-07-29 10:02:50|3764.5||3764.5||3764.5||3764||225
1627552980000|2021-07-29 10:03:00|3764|3763|3762.5|3761.5|3764|3763|3762.5|3761.5|814
1627553000000|2021-07-29 10:03:20|3764.5|3762.5|3764.5|3763.5|3765|3764|3763.5|3762.5|5991
1627553010000|2021-07-29 10:03:30|3764|3763|3763.5|3762.5|3764|3763.5|3763|3761.5|1987
1627553020000|2021-07-29 10:03:40|3763|3762|3762|3761.5|3763|3762|3762|3761.5|229
1627553030000|2021-07-29 10:03:50|||||||||92
1627553040000|2021-07-29 10:04:00|3762.5|3762|3763.5|3762.5|3763.5|3762.5|3762.5|3762|574
1627553050000|2021-07-29 10:04:10|3763|3762|3761.5|3760.5|3763|3762|3761.5|3760|1052
1627553070000|2021-07-29 10:04:30|3762|3761|3762.5|3761.5|3762.5|3762|3762|3761|1592
1627553080000|2021-07-29 10:04:40|3762|3761|3762.5|3761.5|3762.5|3761.5|3761.5|3760.5|574
1627553090000|2021-07-29 10:04:50|3763|3762|3763.5|3763|3763.5|3763|3763|3762|4563
1627553100000|2021-07-29 10:05:00|3763|3762.5|3760|3759|3763|3762.5|3760|3759|1772
1627553110000|2021-07-29 10:05:10|3759.5|3758.5|3759.5|3759|3759.5|3759|3759|3758|763
1627553120000|2021-07-29 10:05:20|3759|3758.5|3759.5|3758.5|3759.5|3759|3759|3758.5|728
1627553130000|2021-07-29 10:05:30|3760|3759|3760.5|3759|3760.5|3759.5|3760|3759|500
1627553160000|2021-07-29 10:06:00|3760|3758.5|3759.5|3758.5|3760.5|3759.5|3758.5|3758|1223
1627553170000|2021-07-29 10:06:10|3760|3759|3761|3760|3761|3760|3759|3757.5|5453
1627553180000|2021-07-29 10:06:20|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3760|3759|820
1627553200000|2021-07-29 10:06:40|3761||3760.5||3761||3760.5||0
1627553210000|2021-07-29 10:06:50|||||||||8
1627553220000|2021-07-29 10:07:00|3761|3760|3761.5|3760.5|3761.5|3760.5|3761|3759.5|162
1627553230000|2021-07-29 10:07:10|3761|3760|3760.5|3759.5|3761|3760|3760.5|3759.5|269
1627553240000|2021-07-29 10:07:20|3761|3760|3761.5|3760.5|3761.5|3760.5|3761|3760|456
1627553250000|2021-07-29 10:07:30|3761|3760|3761|3759.5|3761|3760.5|3761|3759.5|232
1627553270000|2021-07-29 10:07:50|3760.5|3759|3760|3758.5|3760.5|3759.5|3759.5|3758.5|227
1627553280000|2021-07-29 10:08:00|3759.5|3759|3760|3759|3760|3759|3759.5|3759|0
1627553290000|2021-07-29 10:08:10|3760.5|3759.5|3761.5|3760.5|3761.5|3760.5|3760|3759|1729
1627553300000|2021-07-29 10:08:20|3761||3761||3761||3761||32
1627553310000|2021-07-29 10:08:30|3761.5||3761.5||3761.5||3761.5||98
1627553320000|2021-07-29 10:08:40|3761|3760|3760.5|3759.5|3761|3760|3760.5|3759|9
1627553330000|2021-07-29 10:08:50|3761|3760|3761|3760|3761|3760.5|3761|3760|0
1627553340000|2021-07-29 10:09:00|3760.5|3759.5|3760|3759.5|3760.5|3760|3760|3759.5|564
1627553350000|2021-07-29 10:09:10|3760.5|3759|3760|3759.5|3760.5|3760|3760|3759|103
1627553360000|2021-07-29 10:09:20|3760.5|3760|3760.5|3759.5|3760.5|3760|3760.5|3759.5|2
1627553370000|2021-07-29 10:09:30||3760||3760||3760||3760|0
1627553400000|2021-07-29 10:10:00|3760|3759.5|3760|3759|3760.5|3760|3759.5|3758.5|3785
1627553410000|2021-07-29 10:10:10|3759.5|3758.5|3760.5|3759|3760.5|3759|3759|3758|2281
1627553420000|2021-07-29 10:10:20|3760|3759.5|3760|3759|3760|3760|3760|3759|533
1627553430000|2021-07-29 10:10:30|3759.5|3758.5|3759|3758|3759.5|3759|3758.5|3758|493
1627553450000|2021-07-29 10:10:50|3759.5|3758.5|3760.5|3759.5|3760.5|3759.5|3759|3758.5|2240
1627553460000|2021-07-29 10:11:00|3761|3760|3761.5|3760.5|3762|3761|3761|3760|305
1627553470000|2021-07-29 10:11:10|3762|3761|3762.5|3761.5|3762.5|3761.5|3762|3761|1059
1627553480000|2021-07-29 10:11:20|3762|3761|3764.5|3763.5|3765|3763.5|3761.5|3761|6383
1627553490000|2021-07-29 10:11:30|3764|3763|3764|3762.5|3764|3763.5|3763.5|3762.5|677
1627553500000|2021-07-29 10:11:40|3763.5|3762|3764.5|3763.5|3765|3764|3763|3762|18276
1627553510000|2021-07-29 10:11:50|3764|3763|3764.5|3763.5|3764.5|3764|3764|3762.5|4423
1627553530000|2021-07-29 10:12:10|3764|3763|3763|3762.5|3764|3763|3763|3762|1130
1627553540000|2021-07-29 10:12:20|3762.5|3762|3758.5|3757.5|3762.5|3762|3758.5|3757.5|3143
1627553550000|2021-07-29 10:12:30|3759||3758.5||3759||3758.5||504
1627553560000|2021-07-29 10:12:40|3758|3757|3758.5|3757.5|3758.5|3758|3757.5|3756.5|1034
1627553570000|2021-07-29 10:12:50|3757.5|3757|3759|3758.5|3759.5|3759|3757.5|3757|3119
1627553580000|2021-07-29 10:13:00|3759.5|3758|3759.5|3758|3759.5|3759|3759.5|3757.5|744
1627553590000|2021-07-29 10:13:10|3759|3757.5|3754.5|3753.5|3759|3758|3754|3753.5|3501
1627553600000|2021-07-29 10:13:20|3755|3754|3756.5|3755.5|3757|3755.5|3754.5|3754|753
1627553610000|2021-07-29 10:13:30|||||||||334
1627553620000|2021-07-29 10:13:40|3757|3756|3758|3756.5|3758|3756.5|3757|3756|246
1627553630000|2021-07-29 10:13:50|3757.5|3757|3759.5|3757.5|3759.5|3758|3757|3756.5|1370
1627553640000|2021-07-29 10:14:00|3759|3758|3759.5|3758.5|3759.5|3758.5|3758.5|3757.5|849
1627553650000|2021-07-29 10:14:10|3760|3759|3760.5|3759.5|3760.5|3759.5|3760|3759|116
1627553660000|2021-07-29 10:14:20||3759||3759.5||3759.5||3759|204
1627553670000|2021-07-29 10:14:30||3760||3759.5||3760||3759.5|185
1627553690000|2021-07-29 10:14:50|3761|3760|3761|3760|3761|3760|3761|3760|660
1627553700000|2021-07-29 10:15:00|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|0
1627553720000|2021-07-29 10:15:20|||||||||26
1627553740000|2021-07-29 10:15:40|||||||||13
1627553750000|2021-07-29 10:15:50|3762|3761|3762.5|3762|3762.5|3762|3762|3761|677
1627553760000|2021-07-29 10:16:00|3762|3761.5|3762.5|3761|3762.5|3761.5|3761.5|3760.5|301
1627553770000|2021-07-29 10:16:10|||||||||13
1627553780000|2021-07-29 10:16:20|||||||||87
1627553790000|2021-07-29 10:16:30|3763|3761.5|3764|3763|3764|3763|3762.5|3761.5|2075
1627553810000|2021-07-29 10:16:50|3764.5||3764||3764.5||3764||168
1627553830000|2021-07-29 10:17:10|3764.5|3763.5|3765|3764|3765|3764.5|3764.5|3763.5|1187
1627553840000|2021-07-29 10:17:20|3764.5||3765||3765.5||3764.5||342
1627553850000|2021-07-29 10:17:30|3765.5|3765|3765|3764|3765.5|3765|3764.5|3763.5|2764
1627553870000|2021-07-29 10:17:50|3765.5|3764.5|3766|3765|3766|3765|3765.5|3764|1129
1627553880000|2021-07-29 10:18:00||3765.5||3765.5||3765.5||3765.5|156
1627553890000|2021-07-29 10:18:10|3766.5|3765|3766.5|3765.5|3766.5|3766|3765.5|3765|2115
1627553900000|2021-07-29 10:18:20|3766|3765|3767.5|3766|3767.5|3767|3765.5|3765|1055
1627553910000|2021-07-29 10:18:30|3767|3766.5|3767.5|3766|3767.5|3767|3767|3766|550
1627553930000|2021-07-29 10:18:50|3767||3767||3767||3767||0
1627553940000|2021-07-29 10:19:00|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766|102
1627553960000|2021-07-29 10:19:20|||||||||50
1627553990000|2021-07-29 10:19:50|3767|3766|3768|3767|3768|3767|3767|3766|4515
1627554000000|2021-07-29 10:20:00|3768.5|3767.5|3768.5|3767.5|3769|3767.5|3767.5|3767|2369
1627554020000|2021-07-29 10:20:20|3769|3768|3769|3768|3769|3768.5|3769|3768|681
1627554030000|2021-07-29 10:20:30|||||||||431
1627554040000|2021-07-29 10:20:40|3769.5|3768.5|3769.5|3768.5|3770|3769.5|3769.5|3768.5|645
1627554050000|2021-07-29 10:20:50|3769|3768|3769|3768|3769|3768|3769|3768|1223
1627554060000|2021-07-29 10:21:00|3768.5|3767.5|3766|3765|3769|3768|3766|3765|2984
1627554070000|2021-07-29 10:21:10|3765.5|3764.5|3764.5|3763.5|3765.5|3764.5|3763|3762.5|2496
1627554080000|2021-07-29 10:21:20|3764|3763|3763|3762|3764|3763|3762.5|3761.5|2341
1627554090000|2021-07-29 10:21:30|3763.5|3762.5|3766|3765|3766|3765|3763.5|3762.5|11682
1627554100000|2021-07-29 10:21:40|3766.5|3766|3766|3765.5|3767|3766|3766|3765.5|1454
1627554110000|2021-07-29 10:21:50|3766.5|3766|3765.5|3764|3766.5|3766|3765.5|3764|1379
1627554120000|2021-07-29 10:22:00|3766|3764.5|3767|3766|3767|3766.5|3766|3764.5|865
1627554130000|2021-07-29 10:22:10|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|780
1627554140000|2021-07-29 10:22:20|3768|3767|3768|3767.5|3768|3767.5|3768|3766.5|699
1627554150000|2021-07-29 10:22:30|3767.5|3767|3767.5|3766|3767.5|3767|3767|3766|685
1627554160000|2021-07-29 10:22:40||3766.5||3766.5||3766.5||3766.5|713
1627554170000|2021-07-29 10:22:50|3768|3767|3768|3767|3768|3767|3768|3767|0
1627554180000|2021-07-29 10:23:00|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|151
1627554190000|2021-07-29 10:23:10|3768|3767|3767.5|3766.5|3768|3767.5|3767|3766|727
1627554200000|2021-07-29 10:23:20|3768||3768||3768||3768||0
1627554210000|2021-07-29 10:23:30|3768.5|3767|3769.5|3769|3769.5|3769|3768.5|3767|662
1627554220000|2021-07-29 10:23:40|3770|3768.5|3769|3768.5|3770|3768.5|3769|3768.5|514
1627554230000|2021-07-29 10:23:50||3768||3768||3768||3768|424
1627554250000|2021-07-29 10:24:10|3769.5|3768.5|3769|3768.5|3769.5|3768.5|3769|3768|979
1627554260000|2021-07-29 10:24:20|3769.5|3768|3769.5|3769|3769.5|3769|3769.5|3768|1214
1627554270000|2021-07-29 10:24:30||3768.5||3768.5||3769||3768.5|635
1627554290000|2021-07-29 10:24:50|3769||3769||3769||3769||0
1627554300000|2021-07-29 10:25:00|3769.5|3768|3770|3769|3772|3771|3769.5|3768|69324
1627554310000|2021-07-29 10:25:10|3770.5|3769.5|3772|3771|3772.5|3771.5|3769|3768.5|15976
1627554340000|2021-07-29 10:25:40|3772.5|3771.5|3774|3773|3774|3773|3772.5|3771.5|2717
1627554350000|2021-07-29 10:25:50|3774.5|3773.5|3773.5|3772.5|3775|3774|3773|3772|7614
1627554360000|2021-07-29 10:26:00|3773|3772|3771.5|3770|3773|3772|3771.5|3770|964
1627554370000|2021-07-29 10:26:10||3770.5||3770||3770.5||3770|234
1627554380000|2021-07-29 10:26:20|3772|3770.5|3772.5|3771.5|3772.5|3771.5|3772|3770|1014
1627554390000|2021-07-29 10:26:30|3772|3771|3773.5|3772|3773.5|3772|3770.5|3770|3735
1627554400000|2021-07-29 10:26:40|3774|3772.5|3776.5|3775.5|3778|3777|3774|3772.5|10263
1627554410000|2021-07-29 10:26:50|3776|3776|3777.5|3776.5|3777.5|3776.5|3776|3776|1273
1627554420000|2021-07-29 10:27:00|3777|3776|3777|3775.5|3777.5|3777|3777|3775.5|1411
1627554430000|2021-07-29 10:27:10|3776.5|3775|3775.5|3774.5|3776.5|3775|3775|3773.5|6853
1627554440000|2021-07-29 10:27:20|3775|3774|3775.5|3774|3775.5|3774|3774.5|3773.5|521
1627554450000|2021-07-29 10:27:30||3774.5||3774.5||3774.5||3774.5|175
1627554460000|2021-07-29 10:27:40|3776|3775|3776.5|3776|3776.5|3776|3776|3774.5|837
1627554470000|2021-07-29 10:27:50|3776|3775.5|3776|3775|3776|3775.5|3776|3774.5|195
1627554480000|2021-07-29 10:28:00|3775.5|3774.5|3775|3773.5|3775.5|3774.5|3775|3773.5|1023
1627554500000|2021-07-29 10:28:20|3774.5|3773|3771.5|3771|3774.5|3773|3770.5|3768.5|1858
1627554510000|2021-07-29 10:28:30|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3770|3769.5|2075
1627554520000|2021-07-29 10:28:40|3772|3771|3773.5|3772.5|3773.5|3772.5|3772|3771|557
1627554530000|2021-07-29 10:28:50|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773.5|144
1627554540000|2021-07-29 10:29:00||3773||3773.5||3773.5||3773|253
1627554550000|2021-07-29 10:29:10|3774|3773|3773.5|3772.5|3774.5|3773|3772.5|3772|2358
1627554560000|2021-07-29 10:29:20|3773|3772|3773|3772.5|3773.5|3772.5|3773|3772|253
1627554570000|2021-07-29 10:29:30|3773.5|3773|3774|3773|3774.5|3773|3773.5|3773|47
1627554590000|2021-07-29 10:29:50|3773.5|3772.5|3772|3770.5|3773.5|3772.5|3771|3770|409
1627554600000|2021-07-29 10:30:00|3771.5|3770|3770|3769|3771.5|3770|3770|3769|1370
1627554610000|2021-07-29 10:30:10|3769.5|3768.5|3770|3768.5|3770|3768.5|3769.5|3768|271
1627554620000|2021-07-29 10:30:20|3769.5|3769|3770|3769|3770|3769|3769.5|3768.5|172
1627554630000|2021-07-29 10:30:30|3769.5|3768.5|3770|3768.5|3770|3768.5|3768|3767.5|2227
1627554640000|2021-07-29 10:30:40|3770.5|3769|3771|3770|3771|3770|3770.5|3769|202
1627554650000|2021-07-29 10:30:50|3771.5|3770.5|3772|3771|3772|3771|3771.5|3770.5|1401
1627554660000|2021-07-29 10:31:00||3770.5||3770.5||3770.5||3770.5|154
1627554670000|2021-07-29 10:31:10||3771||3771||3771||3771|0
1627554680000|2021-07-29 10:31:20||3770.5||3771||3771||3770.5|33
1627554690000|2021-07-29 10:31:30|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3771.5|3771|1283
1627554700000|2021-07-29 10:31:40|3772|3771|3771.5|3771|3772|3772|3771.5|3771|296
1627554710000|2021-07-29 10:31:50|3772|3771.5|3773|3771.5|3773|3772|3772|3771|2071
1627554720000|2021-07-29 10:32:00|3772.5|3772|3773|3772|3773|3772.5|3772.5|3772|218
1627554730000|2021-07-29 10:32:10|3772.5||3773||3773||3772.5||303
1627554740000|2021-07-29 10:32:20|3772.5|3771.5|3773|3772|3773|3772|3772.5|3771.5|2043
1627554750000|2021-07-29 10:32:30|3773.5|3772.5|3774.5|3773.5|3774.5|3774|3773.5|3772.5|434
1627554770000|2021-07-29 10:32:50|3774|3773|3774|3773.5|3774|3773.5|3774|3773|295
1627554780000|2021-07-29 10:33:00||3773||3773||3773.5||3773|2114
1627554790000|2021-07-29 10:33:10|3774.5|3773.5|3772.5|3771.5|3774.5|3773.5|3772.5|3771.5|808
1627554800000|2021-07-29 10:33:20|3772|3771|3771.5|3770.5|3772|3771.5|3771.5|3770|14
1627554810000|2021-07-29 10:33:30|3772|3771|3771.5|3770.5|3772.5|3771.5|3771.5|3770.5|489
1627554820000|2021-07-29 10:33:40|3772|3771|3771.5|3770.5|3772.5|3771|3771.5|3770.5|649
1627554830000|2021-07-29 10:33:50|3772|3771|3772.5|3771|3772.5|3771.5|3771.5|3771|541
1627554840000|2021-07-29 10:34:00|3772|3771.5|3772|3771.5|3772|3771.5|3771.5|3771|373
1627554850000|2021-07-29 10:34:10||3771||3771||3771||3771|2
1627554870000|2021-07-29 10:34:30|3772.5|3772|3772|3771|3772.5|3772|3771.5|3771|1092
1627554900000|2021-07-29 10:35:00|3772.5|3771.5|3772.5|3771.5|3773.5|3772.5|3772.5|3771|991
1627554910000|2021-07-29 10:35:10|3773|3772|3772.5|3771.5|3773|3772|3772.5|3771.5|1497
1627554920000|2021-07-29 10:35:20|3772|3771|3772.5|3771.5|3772.5|3771.5|3772|3771|682
1627554930000|2021-07-29 10:35:30|3773||3773||3773||3773||0
1627554940000|2021-07-29 10:35:40|3773.5|3772|3773|3772|3773.5|3772.5|3773|3772|177
1627554950000|2021-07-29 10:35:50|3773.5|3772.5|3774|3773|3774.5|3773.5|3773.5|3772.5|307
1627554960000|2021-07-29 10:36:00|||||||||90
1627554970000|2021-07-29 10:36:10|3773.5|3772.5|3772|3771|3773.5|3772.5|3772|3770.5|434
1627554980000|2021-07-29 10:36:20|3771.5|3770.5|3771|3770|3771.5|3770.5|3771|3770|18
1627555000000|2021-07-29 10:36:40|||||||||30
1627555010000|2021-07-29 10:36:50|3770.5|3769.5|3770|3769|3770.5|3770|3769|3767.5|33
1627555030000|2021-07-29 10:37:10|3770.5|3769.5|3769.5|3768|3771|3769.5|3769.5|3768|1873
1627555040000|2021-07-29 10:37:20|3770|3768.5|3769|3768|3770|3769|3769|3768|1268
1627555050000|2021-07-29 10:37:30|3769.5|3767.5|3769|3768|3770|3768.5|3768|3767.5|1076
1627555060000|2021-07-29 10:37:40|3768.5|3767.5|3769|3768.5|3769.5|3769|3768|3767.5|931
1627555070000|2021-07-29 10:37:50|3769.5||3769.5||3769.5||3769||254
1627555080000|2021-07-29 10:38:00|3769|3768|3768|3766.5|3769|3768.5|3767.5|3766.5|494
1627555090000|2021-07-29 10:38:10|3768.5||3768||3768.5||3768||200
1627555100000|2021-07-29 10:38:20|3767.5|3764.5|3763.5|3762.5|3767.5|3765|3762|3760.5|30074
1627555110000|2021-07-29 10:38:30|3764|3763|3766.5|3765|3766.5|3765|3764|3763|2669
1627555120000|2021-07-29 10:38:40|3766|3766|3768.5|3767|3768.5|3767|3766|3766|1104
1627555140000|2021-07-29 10:39:00|3768|3766.5|3767.5|3766|3768|3766.5|3766.5|3765|175
1627555150000|2021-07-29 10:39:10|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3766.5|3766|175
1627555190000|2021-07-29 10:39:50|3768|3767|3769.5|3768.5|3770|3768.5|3768|3767|594
1627555200000|2021-07-29 10:40:00|3770|3769|3769.5|3768.5|3770|3769.5|3769|3767.5|496
1627555210000|2021-07-29 10:40:10|3770|3768|3770|3768.5|3770|3768.5|3770|3767.5|493
1627555220000|2021-07-29 10:40:20|3769.5|3769|3769.5|3768.5|3769.5|3769.5|3769.5|3768.5|179
1627555230000|2021-07-29 10:40:30|3770|3769|3769.5|3768.5|3770|3769|3769.5|3768.5|175
1627555240000|2021-07-29 10:40:40|3769|3767.5|3767|3766|3769|3767.5|3767|3765.5|285
1627555250000|2021-07-29 10:40:50|3767.5|3766.5|3767.5|3766|3767.5|3766.5|3767.5|3766|497
1627555260000|2021-07-29 10:41:00|3768|3766.5|3768.5|3767.5|3768.5|3767.5|3768|3766.5|175
1627555280000|2021-07-29 10:41:20|3768|3767|3768.5|3767.5|3768.5|3767.5|3767|3766.5|915
1627555290000|2021-07-29 10:41:30|3768|3767|3767|3766|3769|3768|3767|3766|8103
1627555300000|2021-07-29 10:41:40|3766.5||3766.5||3766.5||3766.5||0
1627555310000|2021-07-29 10:41:50|3767|3765|3765|3764|3767|3766|3765|3764|420
1627555320000|2021-07-29 10:42:00|3764.5|3763.5|3765|3764|3765.5|3764.5|3764|3763.5|669
1627555330000|2021-07-29 10:42:10|3764.5|3763.5|3763|3761.5|3764.5|3763.5|3763|3761.5|710
1627555340000|2021-07-29 10:42:20|3762|3762|3762.5|3761.5|3762.5|3762|3762|3761.5|535
1627555350000|2021-07-29 10:42:30|3763||3763||3763||3763||0
1627555370000|2021-07-29 10:42:50|3762.5|3761|3761|3760|3762.5|3761|3761|3760|52
1627555380000|2021-07-29 10:43:00|3761.5|3760.5|3763|3762|3764|3763|3761|3760|1474
1627555390000|2021-07-29 10:43:10|3762.5|3761.5|3762.5|3761.5|3763.5|3762|3762.5|3761.5|418
1627555400000|2021-07-29 10:43:20|3763|3761|3763.5|3762|3763.5|3762|3763|3761|132
1627555410000|2021-07-29 10:43:30||3762.5||3762.5||3763||3762.5|0
1627555420000|2021-07-29 10:43:40|3763|3763|3763|3762|3763|3763|3763|3762|292
1627555430000|2021-07-29 10:43:50|3763.5|3762.5|3763|3762|3763.5|3762.5|3763|3762|0
1627555460000|2021-07-29 10:44:20|||||||||3
1627555470000|2021-07-29 10:44:30|3762|3761.5|3762|3761|3762.5|3761.5|3761.5|3760.5|4533
1627555480000|2021-07-29 10:44:40|||||||||259
1627555490000|2021-07-29 10:44:50|||||||||80
1627555500000|2021-07-29 10:45:00|3762.5|3761.5|3762|3761.5|3762.5|3761.5|3761.5|3761|18070
1627555510000|2021-07-29 10:45:10|3762.5||3762||3762.5||3762||3207
1627555520000|2021-07-29 10:45:20|3762.5|3762|3764|3762.5|3764|3762.5|3762.5|3762|358
1627555530000|2021-07-29 10:45:30|3763.5||3763.5||3763.5||3763.5||23
1627555540000|2021-07-29 10:45:40|||||||||22
1627555550000|2021-07-29 10:45:50|||||||||128
1627555570000|2021-07-29 10:46:10|3764|3763|3763.5|3762.5|3765.5|3764|3763.5|3762.5|2980
1627555590000|2021-07-29 10:46:30|3763|3762|3761|3760|3763|3762.5|3761|3760|774
1627555600000|2021-07-29 10:46:40|3760.5||3760.5||3760.5||3760.5||0
1627555610000|2021-07-29 10:46:50||3759.5||3759.5||3759.5||3759|54
1627555620000|2021-07-29 10:47:00|3760|3759|3760.5|3759.5|3760.5|3759.5|3759.5|3758.5|811
1627555640000|2021-07-29 10:47:20|3760|3759|3759.5|3758.5|3760|3759|3759.5|3758.5|176
1627555680000|2021-07-29 10:48:00|3759|3758|3759.5|3758.5|3760|3758.5|3759|3758|1439
1627555690000|2021-07-29 10:48:10|3760|3759.5|3761|3760.5|3761|3760.5|3760|3759.5|252
1627555700000|2021-07-29 10:48:20|3761.5|3761|3761|3760|3762|3761|3761|3760|295
1627555710000|2021-07-29 10:48:30||3759.5||3759.5||3759.5||3759.5|130
1627555720000|2021-07-29 10:48:40||3760||3760.5||3760.5||3760|0
1627555730000|2021-07-29 10:48:50|3761.5|3760|3761.5|3760.5|3761.5|3761|3761.5|3760|438
1627555740000|2021-07-29 10:49:00||3760||3760||3760||3760|0
1627555750000|2021-07-29 10:49:10|3762|3760.5|3762.5|3761|3762.5|3761.5|3762|3760.5|50
1627555760000|2021-07-29 10:49:20|3762|3760.5|3761.5|3760.5|3762|3760.5|3761.5|3760|0
1627555770000|2021-07-29 10:49:30||3760||3761||3761||3760|175
1627555780000|2021-07-29 10:49:40|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760|0
1627555790000|2021-07-29 10:49:50|3762|3761|3761.5|3760.5|3762.5|3761|3761.5|3760|1071
1627555800000|2021-07-29 10:50:00|3762|3761|3762.5|3762|3763.5|3762|3762|3761|355
1627555810000|2021-07-29 10:50:10|3763|3761.5|3762|3761.5|3763.5|3763|3762|3761.5|6419
1627555820000|2021-07-29 10:50:20|3763|3761|3761.5|3761|3763|3761|3761|3760|19
1627555830000|2021-07-29 10:50:30|3762||3762||3762.5||3761.5||106
1627555840000|2021-07-29 10:50:40|3762.5||3762.5||3762.5||3762.5||0
1627555850000|2021-07-29 10:50:50|3762|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|0
1627555870000|2021-07-29 10:51:10|3763|3762|3763|3762|3763|3762|3762.5|3762|0
1627555880000|2021-07-29 10:51:20|3762|3761.5|3762|3761|3762|3761.5|3762|3761|441
1627555900000|2021-07-29 10:51:40|3761.5|3760.5|3761|3760|3761.5|3761|3761|3760|762
1627555910000|2021-07-29 10:51:50|||||||||326
1627555920000|2021-07-29 10:52:00|3761.5|3760.5|3761|3760|3761.5|3760.5|3761|3760|65
1627555950000|2021-07-29 10:52:30|3761.5|3760.5|3761.5|3760.5|3762|3760.5|3761|3760.5|1243
1627555960000|2021-07-29 10:52:40|3760.5|3760|3760.5|3759.5|3760.5|3760|3760.5|3759.5|550
1627555970000|2021-07-29 10:52:50|3760|3759|3760|3759|3760.5|3759|3760|3759|265
1627555980000|2021-07-29 10:53:00|3762|3759.5|3761|3760|3762|3761|3761|3759.5|5342
1627555990000|2021-07-29 10:53:10|3760.5|3759.5|3760|3759|3760.5|3760|3760|3759|434
1627556000000|2021-07-29 10:53:20|3759.5|3758.5|3759|3758|3759.5|3759|3759|3758|825
1627556010000|2021-07-29 10:53:30|3758.5|3757.5|3763|3761|3763|3761|3758.5|3757.5|33306
1627556020000|2021-07-29 10:53:40|3762.5|3760.5|3763|3762|3763|3762|3761|3760|394
1627556030000|2021-07-29 10:53:50|3762.5|3761.5|3762|3761|3762.5|3761.5|3762|3760.5|0
1627556040000|2021-07-29 10:54:00|3762.5|3761.5|3763|3762|3763|3762|3762|3761.5|152
1627556050000|2021-07-29 10:54:10|3762.5||3762.5||3762.5||3762.5||0
1627556060000|2021-07-29 10:54:20|3763|3762.5|3763.5|3763|3764|3763|3763|3762.5|334
1627556070000|2021-07-29 10:54:30|3763|3762.5|3763.5|3762.5|3764|3763|3763|3762|458
1627556080000|2021-07-29 10:54:40|3764|3763|3766.5|3765.5|3766.5|3765.5|3764|3763|7686
1627556090000|2021-07-29 10:54:50||3765||3765.5||3765.5||3765|0
1627556100000|2021-07-29 10:55:00|3767|3766|3766.5|3765.5|3767|3766.5|3766.5|3765.5|192
1627556110000|2021-07-29 10:55:10|3767|3766|3767|3766|3767|3766|3767|3766|10
1627556120000|2021-07-29 10:55:20|3766.5|3765.5|3767|3766|3768|3766.5|3766|3765.5|447
1627556130000|2021-07-29 10:55:30|3766.5|3766.5|3767.5|3766.5|3768|3766.5|3766.5|3765.5|1743
1627556140000|2021-07-29 10:55:40|3767|3766|3767.5|3766.5|3767.5|3766.5|3767|3766|1649
1627556150000|2021-07-29 10:55:50|3768|3767|3767.5|3766.5|3768|3767.5|3767.5|3766.5|211
1627556160000|2021-07-29 10:56:00|3768|3768|3769.5|3768|3770|3769.5|3767.5|3767.5|4558
1627556170000|2021-07-29 10:56:10|3769|3767.5|3769|3768|3769|3768|3768.5|3767|377
1627556180000|2021-07-29 10:56:20|3768.5|3767.5|3769|3767.5|3769|3767.5|3768.5|3767.5|464
1627556190000|2021-07-29 10:56:30||3768||3768.5||3768.5||3768|0
1627556200000|2021-07-29 10:56:40|3769.5||3769.5||3769.5||3769.5||152
1627556210000|2021-07-29 10:56:50|3770|3769.5|3769.5|3768.5|3770|3769.5|3769.5|3768.5|826
1627556220000|2021-07-29 10:57:00|3769|3768|3769.5|3768.5|3769.5|3768.5|3769|3768|897
1627556260000|2021-07-29 10:57:40|3770|3769|3770|3769.5|3770.5|3769.5|3770|3769|1717
1627556280000|2021-07-29 10:58:00|3770.5|3769|3771.5|3770.5|3771.5|3770.5|3770.5|3769|2126
1627556290000|2021-07-29 10:58:10|3772|3771|3772.5|3771.5|3772.5|3772|3772|3771|315
1627556320000|2021-07-29 10:58:40|3772|3771|3772|3771.5|3772|3771.5|3771.5|3771|1135
1627556330000|2021-07-29 10:58:50|||||||||50
1627556340000|2021-07-29 10:59:00|3772.5||3772.5||3772.5||3772.5||4
1627556350000|2021-07-29 10:59:10|3773|3772|3771.5|3771|3773.5|3772|3771.5|3770.5|916
1627556360000|2021-07-29 10:59:20|3772||3772||3772||3772||375
1627556370000|2021-07-29 10:59:30|3771.5||3772||3772.5||3771.5||915
1627556380000|2021-07-29 10:59:40|3772.5|3771.5|3773|3772|3773.5|3772.5|3772.5|3771.5|619
1627556390000|2021-07-29 10:59:50|3773.5|3772.5|3773|3772|3774.5|3773.5|3773|3772|1777
1627556400000|2021-07-29 11:00:00|3772.5|3771.5|3773|3772|3773.5|3772|3771.5|3771|1736
1627556410000|2021-07-29 11:00:10|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3772.5|3772.5|800
1627556430000|2021-07-29 11:00:30|3773|3772|3775|3774.5|3775|3774.5|3772.5|3771.5|693
1627556440000|2021-07-29 11:00:40|3774.5|3774|3775|3774|3775|3774.5|3774.5|3774|398
1627556470000|2021-07-29 11:01:10|3774.5|3773.5|3773.5|3772.5|3775|3774|3772|3771.5|4934
1627556500000|2021-07-29 11:01:40|3774|3773|3773.5|3772.5|3774.5|3773.5|3773.5|3772.5|104
1627556530000|2021-07-29 11:02:10|3773|3772|3772.5|3771.5|3773|3772|3772.5|3771|68
1627556550000|2021-07-29 11:02:30|3772|3771|3771.5|3770.5|3772|3771|3771|3770|317
1627556570000|2021-07-29 11:02:50|3772|3771|3772.5|3771.5|3772.5|3771.5|3771.5|3771|282
1627556580000|2021-07-29 11:03:00|3772|3771|3771.5|3770.5|3772|3771|3771.5|3770.5|0
1627556590000|2021-07-29 11:03:10|3771|3770|3771|3770|3771.5|3770.5|3771|3770|9
1627556600000|2021-07-29 11:03:20|3771.5|3770.5|3771|3770|3771.5|3770.5|3771|3770|415
1627556620000|2021-07-29 11:03:40|3770.5|3769.5|3772.5|3772|3772.5|3772|3770.5|3769|564
1627556630000|2021-07-29 11:03:50|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772|1867
1627556640000|2021-07-29 11:04:00|3773.5|3773|3774|3773|3774|3773|3773.5|3772.5|534
1627556650000|2021-07-29 11:04:10|3774.5|3773.5|3774|3773.5|3774.5|3774|3774|3773.5|451
1627556660000|2021-07-29 11:04:20|3774.5||3774.5||3774.5||3774.5||20
1627556670000|2021-07-29 11:04:30|3775|3774|3775|3774.5|3775|3774.5|3775|3774|143
1627556680000|2021-07-29 11:04:40||3774||3774.5||3774.5||3773.5|1295
1627556690000|2021-07-29 11:04:50||3774||3774.5||3774.5||3774|267
1627556700000|2021-07-29 11:05:00|3775.5|3775|3774.5|3773.5|3775.5|3775|3774.5|3773.5|1058
1627556720000|2021-07-29 11:05:20||3774||3773.5||3774||3773.5|92
1627556730000|2021-07-29 11:05:30|3775.5|3774|3776|3775.5|3776|3775.5|3775|3774|428
1627556740000|2021-07-29 11:05:40|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|110
1627556750000|2021-07-29 11:05:50|3777|3776.5|3781|3780|3781|3780.5|3777|3776.5|17306
1627556760000|2021-07-29 11:06:00|3780.5|3780.5|3781|3780|3781|3780.5|3780.5|3780|1749
1627556770000|2021-07-29 11:06:10|3780.5|3779.5|3781|3780.5|3781|3780.5|3780.5|3779.5|2564
1627556780000|2021-07-29 11:06:20|3780.5|3780|3781|3780.5|3781|3780.5|3780.5|3780|619
1627556790000|2021-07-29 11:06:30|||||||||437
1627556800000|2021-07-29 11:06:40||3780||3780||3780.5||3780|1290
1627556810000|2021-07-29 11:06:50|3780.5|3779.5|3780.5|3780|3783|3781.5|3780.5|3779.5|8790
1627556820000|2021-07-29 11:07:00|3780|3779.5|3780|3779|3780|3779.5|3778|3777.5|4369
1627556830000|2021-07-29 11:07:10|3781|3779.5|3780.5|3780|3781.5|3780.5|3780.5|3779.5|2836
1627556840000|2021-07-29 11:07:20|3780|3779.5|3781.5|3780|3781.5|3780|3780|3779|997
1627556850000|2021-07-29 11:07:30||3780.5||3780.5||3780.5||3780.5|0
1627556860000|2021-07-29 11:07:40|3781|3781|3781|3780|3781|3781|3780.5|3780|832
1627556880000|2021-07-29 11:08:00|3780.5|3779.5|3780.5|3779|3780.5|3779.5|3779.5|3779|446
1627556890000|2021-07-29 11:08:10|3781|3779.5|3781|3780|3781|3780|3780.5|3779.5|132
1627556910000|2021-07-29 11:08:30|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780.5|3779|878
1627556920000|2021-07-29 11:08:40|3781|3780|3782|3781|3782|3781|3781|3780|856
1627556930000|2021-07-29 11:08:50|3783|3780.5|3783|3782.5|3783|3782.5|3783|3780.5|5757
1627556940000|2021-07-29 11:09:00|3783.5|3781.5|3784.5|3783.5|3785|3783.5|3783.5|3781.5|3476
1627556950000|2021-07-29 11:09:10|3784|3783|3784|3783|3784|3783.5|3784|3783|284
1627556970000|2021-07-29 11:09:30||3782.5||3783||3783||3782.5|612
1627556990000|2021-07-29 11:09:50|3783.5|3783.5|3783|3782|3783.5|3783.5|3783|3782|3887
1627557000000|2021-07-29 11:10:00|3782|3781.5|3781.5|3780.5|3783|3782|3780.5|3779.5|1629
1627557010000|2021-07-29 11:10:10|3782|3781|3781.5|3781|3782|3781.5|3781.5|3780.5|805
1627557020000|2021-07-29 11:10:20||3780.5||3780.5||3780.5||3780.5|2
1627557030000|2021-07-29 11:10:30|3782||3782||3782||3782||1
1627557040000|2021-07-29 11:10:40|3782.5|3781|3783|3782|3783|3782|3782.5|3781|436
1627557050000|2021-07-29 11:10:50|3782.5|3781.5|3783|3782|3783|3782|3782.5|3781.5|308
1627557060000|2021-07-29 11:11:00|3783.5|3782.5|3783.5|3783|3783.5|3783|3783.5|3782.5|0
1627557070000|2021-07-29 11:11:10|3784|3783.5|3784|3783|3784|3783.5|3784|3783|1165
1627557080000|2021-07-29 11:11:20|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783|3782.5|759
1627557090000|2021-07-29 11:11:30|3784|3783|3784|3783|3784|3783|3784|3783|1092
1627557100000|2021-07-29 11:11:40|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783|290
1627557120000|2021-07-29 11:12:00|3784|3783|3784|3783.5|3784|3783.5|3783.5|3783|815
1627557130000|2021-07-29 11:12:10|3784.5|3783|3783.5|3782.5|3784.5|3783|3783|3782.5|549
1627557140000|2021-07-29 11:12:20|3784|3783|3784.5|3783|3784.5|3783|3784|3783|175
1627557170000|2021-07-29 11:12:50|3784|3783.5|3784.5|3783.5|3784.5|3784|3783|3782.5|3043
1627557180000|2021-07-29 11:13:00|3785|3784|3785|3784|3785|3784.5|3784.5|3784|2895
1627557210000|2021-07-29 11:13:30|3785.5|3784.5|3785|3784.5|3785.5|3784.5|3785|3784.5|1010
1627557220000|2021-07-29 11:13:40|3785.5||3785.5||3785.5||3785.5||125
1627557230000|2021-07-29 11:13:50|3785||3785||3785||3785||13
1627557240000|2021-07-29 11:14:00|3784.5|3784|3785.5|3785|3785.5|3785|3784.5|3783.5|2370
1627557250000|2021-07-29 11:14:10||3784.5||3785||3785||3784.5|162
1627557260000|2021-07-29 11:14:20||3784.5||3784.5||3784.5||3784|183
1627557270000|2021-07-29 11:14:30|3785|3784|3785|3784|3785|3784|3785|3784|300
1627557280000|2021-07-29 11:14:40||3784.5||3784.5||3784.5||3784.5|0
1627557290000|2021-07-29 11:14:50|||||||||570
1627557300000|2021-07-29 11:15:00|3785.5|3785|3784.5|3784|3785.5|3785|3784.5|3783.5|1267
1627557310000|2021-07-29 11:15:10|3784|3783.5|3784|3783.5|3784|3783.5|3784|3783|1646
1627557320000|2021-07-29 11:15:20|3783.5|3783|3781.5|3781|3783.5|3783|3781.5|3780.5|3762
1627557330000|2021-07-29 11:15:30|3781|3780.5|3781|3780.5|3781|3781|3781|3780|553
1627557340000|2021-07-29 11:15:40|3781.5|3780|3784.5|3783|3784.5|3783.5|3781.5|3780|2862
1627557350000|2021-07-29 11:15:50|3784|3783.5|3782|3781.5|3784|3783.5|3782|3781|2359
1627557360000|2021-07-29 11:16:00||3781||3781.5||3781.5||3781|134
1627557380000|2021-07-29 11:16:20||3781||3781||3781||3781|6
1627557400000|2021-07-29 11:16:40|||||||||1
1627557420000|2021-07-29 11:17:00|3781.5||3782||3782||3781.5||177
1627557440000|2021-07-29 11:17:20|3782.5|3781.5|3782|3781|3783.5|3782|3782|3781|1445
1627557450000|2021-07-29 11:17:30|3782.5|3781.5|3783.5|3782.5|3783.5|3782.5|3782.5|3781.5|79
1627557460000|2021-07-29 11:17:40|||||||||39
1627557470000|2021-07-29 11:17:50|3784|3783|3784|3783.5|3784|3783.5|3784|3783|199
1627557480000|2021-07-29 11:18:00|3784.5||3784.5||3784.5||3784.5||120
1627557490000|2021-07-29 11:18:10|||||||||599
1627557500000|2021-07-29 11:18:20|3784|3783|3783.5|3782.5|3784|3783|3783.5|3782.5|1651
1627557520000|2021-07-29 11:18:40|3783|3782|3782.5|3782|3783.5|3782.5|3782.5|3781.5|2633
1627557530000|2021-07-29 11:18:50||3781.5||3781.5||3782||3781.5|200
1627557540000|2021-07-29 11:19:00|3782|3781|3782|3781.5|3782.5|3781.5|3782|3781|580
1627557550000|2021-07-29 11:19:10|3781.5|3780.5|3782|3781|3782|3781|3781.5|3780.5|1005
1627557560000|2021-07-29 11:19:20|3782.5|3781.5|3783.5|3782|3783.5|3782|3782.5|3781.5|285
1627557580000|2021-07-29 11:19:40||3782.5||3782.5||3782.5||3782.5|0
1627557590000|2021-07-29 11:19:50|3783|3782|3782.5|3781|3783|3782|3782|3781|3
1627557600000|2021-07-29 11:20:00|3782|3781.5|3781.5|3780.5|3782|3781.5|3781.5|3780.5|193
1627557610000|2021-07-29 11:20:10|3781|3780|3780|3779|3781|3780|3780|3778.5|55
1627557620000|2021-07-29 11:20:20|3779.5|3778.5|3779|3778.5|3779.5|3778.5|3779|3778|9
1627557640000|2021-07-29 11:20:40|3778|3778|3780|3779|3780|3779|3778|3777.5|655
1627557650000|2021-07-29 11:20:50|3780.5|3779.5|3780.5|3780|3781|3780|3780.5|3779.5|443
1627557660000|2021-07-29 11:21:00|3781|3779.5|3780.5|3779.5|3781|3780|3780.5|3779.5|941
1627557670000|2021-07-29 11:21:10|3780|3779|3779.5|3778.5|3780|3779|3779.5|3778.5|790
1627557680000|2021-07-29 11:21:20|3780|3779|3782|3781|3782|3781|3780|3779|3683
1627557690000|2021-07-29 11:21:30|3781.5|3780.5|3781|3779.5|3781.5|3780.5|3780.5|3779.5|301
1627557700000|2021-07-29 11:21:40||3780.5||3780.5||3780.5||3779.5|162
1627557710000|2021-07-29 11:21:50||3780||3780.5||3780.5||3780|262
1627557720000|2021-07-29 11:22:00|3780.5|3780|3781.5|3780.5|3781.5|3781|3780.5|3779.5|882
1627557730000|2021-07-29 11:22:10|3782.5|3781|3782.5|3781|3782.5|3781.5|3782.5|3781|805
1627557740000|2021-07-29 11:22:20||3781.5||3781||3781.5||3781|403
1627557750000|2021-07-29 11:22:30||3781.5||3781.5||3781.5||3781.5|0
1627557760000|2021-07-29 11:22:40|||||||||260
1627557770000|2021-07-29 11:22:50|3783|3782|3783|3782|3783|3782|3783|3782|578
1627557790000|2021-07-29 11:23:10|3783.5|3781.5|3783.5|3782.5|3784|3783.5|3782.5|3781.5|4206
1627557800000|2021-07-29 11:23:20||3782||3782.5||3782.5||3782|1162
1627557810000|2021-07-29 11:23:30|3783|3782|3783|3782|3783.5|3782.5|3782.5|3781.5|1683
1627557840000|2021-07-29 11:24:00|3782.5|3781.5|3782.5|3781|3782.5|3782|3782.5|3781|472
1627557850000|2021-07-29 11:24:10||3781.5||3781.5||3781.5||3781.5|160
1627557860000|2021-07-29 11:24:20|3782|3781|3782|3781.5|3782.5|3781.5|3782|3781|2038
1627557870000|2021-07-29 11:24:30||3781||3781||3781.5||3781|10
1627557880000|2021-07-29 11:24:40|||||||||5
1627557890000|2021-07-29 11:24:50|3782.5|3781.5|3782|3781|3782.5|3781.5|3782|3781|602
1627557900000|2021-07-29 11:25:00|3782.5|3781.5|3781|3780|3782.5|3782|3781|3779.5|817
1627557920000|2021-07-29 11:25:20|3780.5|3779.5|3780.5|3780|3780.5|3780|3780.5|3779.5|10
1627557930000|2021-07-29 11:25:30||3779.5||3779.5||3779.5||3779.5|331
1627557960000|2021-07-29 11:26:00|3781|3780|3781.5|3780.5|3781.5|3780.5|3781|3780|311
1627557970000|2021-07-29 11:26:10|3782|3781|3782.5|3782|3782.5|3782|3782|3781|565
1627557980000|2021-07-29 11:26:20|3783||3783||3783||3783||783
1627557990000|2021-07-29 11:26:30|3782.5||3783.5||3783.5||3782.5||406
1627558000000|2021-07-29 11:26:40|3784|3782.5|3784|3783|3784|3783|3784|3782.5|166
1627558020000|2021-07-29 11:27:00|3784.5|3783.5|3784.5|3783.5|3785|3784|3784.5|3783.5|1338
1627558030000|2021-07-29 11:27:10|||||||||20
1627558040000|2021-07-29 11:27:20|||||||||2
1627558050000|2021-07-29 11:27:30|3785||3785||3785||3784.5||250
1627558060000|2021-07-29 11:27:40|3785.5|3784|3785.5|3784.5|3786|3784.5|3785.5|3784|1586
1627558070000|2021-07-29 11:27:50|3786|3784|3786.5|3785.5|3786.5|3785.5|3786|3784|514
1627558080000|2021-07-29 11:28:00|3785.5|3785|3786.5|3785.5|3786.5|3785.5|3785.5|3784.5|1335
1627558090000|2021-07-29 11:28:10|3786|3785|3785|3784|3786|3785|3785|3783.5|141
1627558100000|2021-07-29 11:28:20|3785.5|3784.5|3786.5|3785.5|3786.5|3785.5|3785.5|3784.5|260
1627558110000|2021-07-29 11:28:30|3787||3786.5||3787||3786.5||1138
1627558120000|2021-07-29 11:28:40|3786|3785|3786.5|3785|3786.5|3785.5|3785.5|3785|411
1627558130000|2021-07-29 11:28:50|3787|3786|3786.5|3786|3787|3786|3786.5|3785.5|847
1627558140000|2021-07-29 11:29:00|3785.5|3785.5|3785.5|3784.5|3785.5|3785.5|3785.5|3784.5|539
1627558150000|2021-07-29 11:29:10|3786|3785|3786.5|3785.5|3786.5|3785.5|3786|3785|725
1627558160000|2021-07-29 11:29:20|||||||||125
1627558170000|2021-07-29 11:29:30|3787|3786|3788|3787.5|3788|3787.5|3786.5|3786|2418
1627558180000|2021-07-29 11:29:40|3787.5|3787|3788|3787|3788|3787.5|3787.5|3787|31
1627558190000|2021-07-29 11:29:50|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|288
1627558200000|2021-07-29 11:30:00|3788|3787|3787|3786|3788|3787|3787|3786|154
1627558210000|2021-07-29 11:30:10|3786.5|3785.5|3787|3786|3787|3786|3786|3785.5|522
1627558240000|2021-07-29 11:30:40|3786.5|3784.5|3785|3784|3786.5|3785.5|3785|3784|1899
1627558250000|2021-07-29 11:30:50|3785.5|3784.5|3786|3785|3786|3785|3785.5|3784.5|84
1627558260000|2021-07-29 11:31:00|3786.5|3785.5|3785|3784|3786.5|3785.5|3784.5|3784|1186
1627558270000|2021-07-29 11:31:10|3785.5|3784.5|3785.5|3784.5|3786|3785|3785.5|3784.5|247
1627558290000|2021-07-29 11:31:30|3786|3783.5|3785.5|3784|3786|3784|3784|3783.5|2070
1627558300000|2021-07-29 11:31:40|3785|3784.5|3785|3784|3785|3784.5|3785|3784|0
1627558320000|2021-07-29 11:32:00|3784.5|3783.5|3783.5|3783|3784.5|3784|3783.5|3782.5|670
1627558340000|2021-07-29 11:32:20|3783|3782.5|3785|3784|3785|3784|3783|3782.5|4893
1627558350000|2021-07-29 11:32:30|3784|3783.5|3783.5|3783|3784.5|3784|3783|3782|3527
1627558370000|2021-07-29 11:32:50|3784|3783.5|3784.5|3784|3784.5|3784|3783.5|3783|716
1627558390000|2021-07-29 11:33:10|3784|3783.5|3784|3783|3784|3783.5|3784|3783|304
1627558400000|2021-07-29 11:33:20|||||||||54
1627558410000|2021-07-29 11:33:30|3783.5|3782.5|3783.5|3782|3783.5|3783|3783.5|3782|297
1627558420000|2021-07-29 11:33:40|3783|3781.5|3782.5|3781|3783|3782|3781.5|3781|856
1627558430000|2021-07-29 11:33:50|3783|3782|3783|3781.5|3783|3782|3783|3781.5|1178
1627558440000|2021-07-29 11:34:00|3782.5|3781|3782|3781|3782.5|3782|3782|3781|477
1627558450000|2021-07-29 11:34:10|3782.5|3781.5|3782.5|3781.5|3782.5|3782|3782.5|3781.5|371
1627558460000|2021-07-29 11:34:20|3782|3782|3782.5|3781.5|3782.5|3782|3782|3781|1612
1627558470000|2021-07-29 11:34:30|3783|3782|3783|3781.5|3783|3782|3783|3781.5|367
1627558490000|2021-07-29 11:34:50|3782.5|3782|3782.5|3782|3782.5|3782|3782.5|3781.5|1928
1627558500000|2021-07-29 11:35:00|3783.5|3782.5|3786.5|3785.5|3786.5|3785.5|3783.5|3782.5|3163
1627558510000|2021-07-29 11:35:10|3787|3786|3787|3786.5|3787|3786.5|3786.5|3786|659
1627558520000|2021-07-29 11:35:20|3787.5|3786|3788|3787|3788|3787.5|3787|3786|1275
1627558530000|2021-07-29 11:35:30|3787|3786.5|3787|3786|3788|3786.5|3787|3786|1901
1627558540000|2021-07-29 11:35:40|3786.5|3785.5|3786|3785|3786.5|3786|3786|3785|298
1627558550000|2021-07-29 11:35:50|3785.5|3784.5|3785|3784|3785.5|3784.5|3785|3784|139
1627558580000|2021-07-29 11:36:20|3784|3783.5|3784.5|3783.5|3785.5|3784.5|3784|3783.5|428
1627558590000|2021-07-29 11:36:30|3785|3784|3784.5|3783.5|3785|3784|3784.5|3783.5|572
1627558610000|2021-07-29 11:36:50|3784|3783|3783|3782.5|3784|3783|3782.5|3782|1301
1627558620000|2021-07-29 11:37:00|3782.5|3782|3781.5|3780|3782.5|3782|3781.5|3780|664
1627558630000|2021-07-29 11:37:10|3781|3780.5|3781|3780.5|3781.5|3780.5|3781|3779.5|1389
1627558640000|2021-07-29 11:37:20|3781.5|3781|3782.5|3781.5|3782.5|3781.5|3781|3780.5|2548
1627558650000|2021-07-29 11:37:30|3783|3782|3783.5|3782.5|3783.5|3782.5|3783|3782|627
1627558660000|2021-07-29 11:37:40|||||||||52
1627558670000|2021-07-29 11:37:50|3782.5|3782|3782.5|3781.5|3782.5|3782|3782.5|3781.5|1172
1627558680000|2021-07-29 11:38:00|3782|3781|3781.5|3780.5|3782|3781|3781.5|3780.5|0
1627558690000|2021-07-29 11:38:10|3781|3780|3780.5|3780|3781|3780.5|3780.5|3779.5|156
1627558700000|2021-07-29 11:38:20|||||||||251
1627558710000|2021-07-29 11:38:30|3780|3779.5|3781.5|3780.5|3781.5|3781|3780|3779|1092
1627558720000|2021-07-29 11:38:40|3781|3780|3779.5|3778|3781|3780|3779.5|3778|551
1627558730000|2021-07-29 11:38:50||3778.5||3778.5||3778.5||3778.5|25
1627558740000|2021-07-29 11:39:00|3780|3779|3780|3779.5|3780.5|3779.5|3780|3779|3984
1627558760000|2021-07-29 11:39:20|3779.5|3779|3779.5|3778|3779.5|3779|3779|3777.5|1928
1627558770000|2021-07-29 11:39:30|3779|3778.5|3779|3778|3779|3778.5|3778.5|3778|0
1627558780000|2021-07-29 11:39:40|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|3779.5|3778|416
1627558790000|2021-07-29 11:39:50|3779|3778|3778.5|3777.5|3779|3778|3778.5|3777.5|112
1627558800000|2021-07-29 11:40:00|3778|3777|3777|3776|3778|3777|3777|3775.5|139
1627558810000|2021-07-29 11:40:10|3777.5|3776.5|3778|3777|3778|3777.5|3777.5|3776.5|451
1627558820000|2021-07-29 11:40:20|3777.5||3777.5||3777.5||3777.5||0
1627558830000|2021-07-29 11:40:30|3777|3776|3776.5|3775.5|3777|3776|3776.5|3775|264
1627558840000|2021-07-29 11:40:40|3777|3776|3777.5|3776.5|3777.5|3776.5|3777|3776|604
1627558850000|2021-07-29 11:40:50|3777|3776|3777|3776.5|3777|3776.5|3777|3776|7
1627558870000|2021-07-29 11:41:10|||||||||14
1627558890000|2021-07-29 11:41:30|||||||||56
1627558900000|2021-07-29 11:41:40|3776.5|3776|3775.5|3774.5|3776.5|3776|3775.5|3774.5|643
1627558920000|2021-07-29 11:42:00|3775|3774|3774.5|3773.5|3775|3774.5|3774.5|3773.5|431
1627558930000|2021-07-29 11:42:10|3774|3773|3774.5|3773.5|3774.5|3773.5|3773.5|3773|1060
1627558940000|2021-07-29 11:42:20|3774|3774|3775.5|3774|3775.5|3774.5|3774|3774|47
1627558950000|2021-07-29 11:42:30|3775||3775||3775||3774.5||100
1627558960000|2021-07-29 11:42:40|3774.5||3774.5||3774.5||3774.5||1
1627558970000|2021-07-29 11:42:50|3775||3775.5||3775.5||3775||0
1627558980000|2021-07-29 11:43:00|3776|3774.5|3776.5|3775.5|3776.5|3775.5|3776|3774.5|367
1627558990000|2021-07-29 11:43:10||3775||3775.5||3775.5||3775|0
1627559010000|2021-07-29 11:43:30|||||||||269
1627559020000|2021-07-29 11:43:40|3777|3776|3778|3777|3778|3777|3777|3776|466
1627559030000|2021-07-29 11:43:50|3778.5|3777.5|3778.5|3777.5|3779|3777.5|3778.5|3777.5|0
1627559040000|2021-07-29 11:44:00|3779|3778|3779.5|3778.5|3779.5|3778.5|3779|3778|113
1627559050000|2021-07-29 11:44:10|3780|3779|3780|3779|3780|3779|3780|3779|196
1627559080000|2021-07-29 11:44:40|3780.5|3779.5|3780|3779|3780.5|3779.5|3779.5|3779|10156
1627559090000|2021-07-29 11:44:50|3779.5|3778.5|3779.5|3779|3780|3779|3779.5|3778.5|458
1627559100000|2021-07-29 11:45:00|3779|3778.5|3779|3778|3779|3778.5|3778.5|3778|270
1627559200000|2021-07-29 11:46:40|3778.5||3778.5||3778.5||3778.5||0
1627559210000|2021-07-29 11:46:50|3778|3777.5|3778.5|3777.5|3778.5|3777.5|3778|3777.5|635
1627559220000|2021-07-29 11:47:00|3778||3778||3778.5||3778||65
1627559230000|2021-07-29 11:47:10|3777.5|3777|3777|3776|3777.5|3777|3777|3776|527
1627559240000|2021-07-29 11:47:20|3777.5|3776.5|3777|3776.5|3777.5|3776.5|3777|3776.5|0
1627559250000|2021-07-29 11:47:30|3777.5|3777|3777.5|3776.5|3778|3777|3777|3776.5|46
1627559260000|2021-07-29 11:47:40|3778||3778||3778||3778||0
1627559270000|2021-07-29 11:47:50|3777.5|3777|3777.5|3777|3778|3777|3777|3777|915
1627559280000|2021-07-29 11:48:00|3778||3777.5||3778.5||3777.5||466
1627559290000|2021-07-29 11:48:10|3778|3777.5|3778.5|3777.5|3778.5|3777.5|3777.5|3777.5|47
1627559300000|2021-07-29 11:48:20||3778||3777.5||3778||3777.5|86
1627559310000|2021-07-29 11:48:30|3778||3778||3778.5||3778||136
1627559320000|2021-07-29 11:48:40|3778.5|3778|3778.5|3778|3778.5|3778|3778.5|3778|123
1627559330000|2021-07-29 11:48:50|||||||||1
1627559340000|2021-07-29 11:49:00|||||||||62
1627559350000|2021-07-29 11:49:10|||||||||212
1627559360000|2021-07-29 11:49:20|||||||||810
1627559370000|2021-07-29 11:49:30|||||||||3
1627559390000|2021-07-29 11:49:50|||||||||12
1627559400000|2021-07-29 11:50:00|3779|3778.5|3779.5|3778.5|3779.5|3778.5|3778.5|3778.5|443
1627559410000|2021-07-29 11:50:10||3779||3779||3779||3779|0
1627559420000|2021-07-29 11:50:20|||||||||17
1627559440000|2021-07-29 11:50:40|3780|3779.5|3784.5|3783.5|3784.5|3783.5|3780|3779|23305
1627559450000|2021-07-29 11:50:50|3784|3783|3787|3786.5|3787|3786.5|3783.5|3782.5|2694
1627559460000|2021-07-29 11:51:00|3787.5|3787|3787|3786|3788.5|3787.5|3787|3785.5|2121
1627559470000|2021-07-29 11:51:10|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|3786|3785.5|59
1627559480000|2021-07-29 11:51:20|3787|3786|3787|3786|3787|3786|3787|3785.5|150
1627559510000|2021-07-29 11:51:50|3787.5|3786.5|3788.5|3787|3788.5|3787|3787.5|3786.5|0
1627559520000|2021-07-29 11:52:00|3788|3787.5|3787|3786.5|3788|3787.5|3787|3786|154
1627559530000|2021-07-29 11:52:10|3787.5|3787|3787.5|3787|3788|3787|3787.5|3786.5|656
1627559540000|2021-07-29 11:52:20|3788|3786.5|3788|3787.5|3788.5|3787.5|3788|3786.5|1096
1627559550000|2021-07-29 11:52:30|3787.5|3787|3788|3787|3788|3787|3787.5|3787|56
1627559560000|2021-07-29 11:52:40|3788.5|3787.5|3788.5|3788|3788.5|3788|3788.5|3787.5|87
1627559570000|2021-07-29 11:52:50|3788|3787.5|3788|3787|3788|3788|3788|3787|688
1627559580000|2021-07-29 11:53:00|3787.5|3786.5|3787.5|3787|3787.5|3787|3787.5|3786.5|182
1627559590000|2021-07-29 11:53:10|3788||3788||3788||3788||49
1627559610000|2021-07-29 11:53:30||3787.5||3787||3787.5||3787|115
1627559630000|2021-07-29 11:53:50|||||||||40
1627559650000|2021-07-29 11:54:10|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787.5|235
1627559660000|2021-07-29 11:54:20|3788||3788.5||3788.5||3788||153
1627559670000|2021-07-29 11:54:30|3788|3787|3787.5|3787|3788|3787.5|3787.5|3787|495
1627559680000|2021-07-29 11:54:40|3788||3787.5||3788||3787.5||500
1627559690000|2021-07-29 11:54:50|3787|3786.5|3787|3786|3787|3787|3786.5|3786|1353
1627559700000|2021-07-29 11:55:00|3786.5|3785.5|3786|3785|3786.5|3786|3786|3785|169
1627559710000|2021-07-29 11:55:10|3785.5|3784.5|3785.5|3784.5|3786|3785|3785.5|3783.5|222
1627559720000|2021-07-29 11:55:20|3785|3784|3785|3784|3785|3784|3785|3784|223
1627559730000|2021-07-29 11:55:30|||||||||219
1627559740000|2021-07-29 11:55:40|||||||||111
1627559750000|2021-07-29 11:55:50|3785.5|3784.5|3785.5|3784.5|3785.5|3785|3785.5|3784.5|473
1627559760000|2021-07-29 11:56:00||3785||3785||3785||3785|0
1627559770000|2021-07-29 11:56:10||3784.5||3784||3785||3784|415
1627559780000|2021-07-29 11:56:20|3785|3783.5|3784.5|3783.5|3785|3783.5|3784.5|3783|234
1627559840000|2021-07-29 11:57:20|3785|3784|3785|3784.5|3785.5|3784.5|3785|3784|715
1627559850000|2021-07-29 11:57:30|3784.5|3784|3784.5|3783.5|3784.5|3784.5|3784.5|3783.5|218
1627559870000|2021-07-29 11:57:50||3784||3783.5||3784||3783.5|7
1627559890000|2021-07-29 11:58:10|3785.5|3785|3784|3783.5|3785.5|3785|3784|3783.5|2700
1627559910000|2021-07-29 11:58:30|||||||||100
1627559920000|2021-07-29 11:58:40|3783.5|3783|3783|3782.5|3783.5|3783.5|3783|3782|6
1627559930000|2021-07-29 11:58:50|3783.5|3783.5|3783.5|3782.5|3784|3783.5|3783.5|3782.5|1489
1627559940000|2021-07-29 11:59:00|3784|3783|3784|3783|3784|3783|3784|3783|105
1627559950000|2021-07-29 11:59:10|3784.5|3783.5|3784.5|3783|3784.5|3784|3784|3783|1143
1627559960000|2021-07-29 11:59:20|3784||3784.5||3784.5||3784||0
1627559970000|2021-07-29 11:59:30|3784||3784||3784||3784||0
1627559990000|2021-07-29 11:59:50|||||||||10
1627560030000|2021-07-29 12:00:30|3784.5|3783.5|3785|3784|3785|3784|3784.5|3783.5|1004
1627560040000|2021-07-29 12:00:40|3785.5|3784.5|3786|3785|3787|3786|3785.5|3784.5|2226
1627560050000|2021-07-29 12:00:50|3786.5|3785.5|3786|3785|3786.5|3785.5|3786|3785|374
1627560060000|2021-07-29 12:01:00|3785.5|3784.5|3785|3783.5|3785.5|3785|3784|3783.5|1377
1627560070000|2021-07-29 12:01:10|3784|3784|3786.5|3785.5|3786.5|3785.5|3784|3784|534
1627560080000|2021-07-29 12:01:20|3786|3786|3786.5|3785.5|3787|3786|3786|3785|357
1627560090000|2021-07-29 12:01:30|3787|3785|3786.5|3785|3787|3785.5|3786|3785|1009
1627560100000|2021-07-29 12:01:40|3786||3786||3786||3786||0
1627560110000|2021-07-29 12:01:50|3786.5|3785.5|3786.5|3785.5|3787|3786|3786|3785|1844
1627560120000|2021-07-29 12:02:00|3787|3786.5|3788|3787|3788|3787|3786.5|3786.5|181
1627560130000|2021-07-29 12:02:10|3787.5|3786.5|3788|3786.5|3788|3787|3787|3786|363
1627560140000|2021-07-29 12:02:20|3787.5|3786|3787.5|3786.5|3788|3787|3787.5|3786|1587
1627560160000|2021-07-29 12:02:40|3787|3786|3787|3786.5|3787.5|3786.5|3787|3786|1098
1627560170000|2021-07-29 12:02:50||3786||3786.5||3786.5||3786|374
1627560180000|2021-07-29 12:03:00|3787.5|3786|3786.5|3786|3787.5|3786.5|3786.5|3786|4319
1627560190000|2021-07-29 12:03:10|3786|3785.5|3785.5|3784.5|3786.5|3785.5|3785|3784.5|739
1627560200000|2021-07-29 12:03:20||3784||3784||3784||3784|200
1627560210000|2021-07-29 12:03:30|3785|3784.5|3784.5|3783.5|3785.5|3784.5|3784.5|3783.5|154
1627560220000|2021-07-29 12:03:40|3784|3784|3784|3783.5|3785|3784|3784|3783.5|1462
1627560240000|2021-07-29 12:04:00|3783.5|3783|3784|3782.5|3784|3783|3783|3782|195
1627560250000|2021-07-29 12:04:10|3783.5||3784||3784||3783.5||40
1627560260000|2021-07-29 12:04:20|3783.5|3783|3783|3782.5|3784|3783|3783|3782.5|3
1627560270000|2021-07-29 12:04:30|3783.5|3783|3784|3782.5|3784|3783|3783.5|3782.5|256
1627560290000|2021-07-29 12:04:50|3784.5|3783|3784.5|3783.5|3784.5|3783.5|3784.5|3783|344
1627560300000|2021-07-29 12:05:00|3784|3783|3784|3783|3784|3783|3784|3783|0
1627560310000|2021-07-29 12:05:10|3784.5||3784.5||3784.5||3784.5||150
1627560320000|2021-07-29 12:05:20||3783.5||3783.5||3783.5||3783.5|0
1627560330000|2021-07-29 12:05:30|3785|3784|3785|3784.5|3785|3784.5|3785|3784|130
1627560340000|2021-07-29 12:05:40|3785.5|3785|3786.5|3785.5|3786.5|3785.5|3785.5|3784.5|1016
1627560350000|2021-07-29 12:05:50|3787|3786|3785.5|3784.5|3787|3786|3785.5|3784.5|7344
1627560360000|2021-07-29 12:06:00|3785||3786||3786||3785||17
1627560370000|2021-07-29 12:06:10|3785.5||3785.5||3785.5||3785.5||0
1627560380000|2021-07-29 12:06:20|3786|3785|3786|3785.5|3786|3785.5|3785.5|3785|0
1627560390000|2021-07-29 12:06:30|3786.5|3785|3786|3785|3786.5|3785.5|3786|3785|80
1627560410000|2021-07-29 12:06:50|3786.5|3785.5|3785.5|3784.5|3786.5|3785.5|3785.5|3784.5|621
1627560420000|2021-07-29 12:07:00|3786|3785|3788|3787.5|3788|3787.5|3786|3785|15283
1627560430000|2021-07-29 12:07:10|3788.5|3788|3787|3786.5|3788.5|3788|3786.5|3786|963
1627560440000|2021-07-29 12:07:20|3788.5|3787|3787.5|3786.5|3788.5|3787|3787.5|3786.5|2278
1627560460000|2021-07-29 12:07:40|3787|3787|3785.5|3784.5|3787|3787|3785.5|3784.5|6695
1627560470000|2021-07-29 12:07:50|3785|3784|3783.5|3782.5|3785|3784|3783.5|3782.5|274
1627560480000|2021-07-29 12:08:00|3784|3783|3784.5|3783.5|3784.5|3783.5|3784|3782.5|482
1627560490000|2021-07-29 12:08:10|3784|3783|3784|3783|3784|3783.5|3784|3782.5|288
1627560500000|2021-07-29 12:08:20|3783.5|3782.5|3783|3782|3783.5|3782.5|3783|3782|24
1627560510000|2021-07-29 12:08:30|3783.5|3782.5|3783.5|3782.5|3784|3783|3783|3782|594
1627560520000|2021-07-29 12:08:40|3784||3784||3784||3784||183
1627560530000|2021-07-29 12:08:50|3783.5|3783|3784.5|3783|3784.5|3783|3783.5|3783|1
1627560540000|2021-07-29 12:09:00|3784||3784||3784||3784||0
1627560550000|2021-07-29 12:09:10|3784.5|3783.5|3783.5|3783|3785|3784|3783.5|3783|686
1627560560000|2021-07-29 12:09:20|||||||||174
1627560570000|2021-07-29 12:09:30|3782.5|3782.5|3782.5|3782|3782.5|3783|3782.5|3781|325
1627560580000|2021-07-29 12:09:40|3782|3781.5|3782|3781.5|3782|3781.5|3782|3781.5|166
1627560600000|2021-07-29 12:10:00|3782.5|3782|3785|3784|3785|3784|3782.5|3782|429
1627560610000|2021-07-29 12:10:10||3784.5||3784.5||3784.5||3784|224
1627560620000|2021-07-29 12:10:20|3784.5|3784|3784.5|3783.5|3784.5|3784.5|3784.5|3783.5|11
1627560630000|2021-07-29 12:10:30|3785|3784|3785.5|3784.5|3785.5|3784.5|3785|3784|374
1627560640000|2021-07-29 12:10:40|3786||3786||3786||3786||0
1627560650000|2021-07-29 12:10:50|3785.5|3785|3786|3784.5|3786|3785|3785.5|3784.5|875
1627560660000|2021-07-29 12:11:00|3785.5|3784|3785|3784|3785.5|3784.5|3784.5|3784|501
1627560670000|2021-07-29 12:11:10|3784.5|3784.5|3785|3784.5|3785|3784.5|3784.5|3784.5|202
1627560680000|2021-07-29 12:11:20|3784.5|3784|3785|3784|3785.5|3784.5|3784.5|3784|1003
1627560690000|2021-07-29 12:11:30|||||||||247
1627560700000|2021-07-29 12:11:40|3785.5|3784.5|3785|3784|3785.5|3784.5|3784.5|3784|975
1627560710000|2021-07-29 12:11:50|3784.5|3783.5|3784.5|3784|3784.5|3784|3784|3783|2047
1627560720000|2021-07-29 12:12:00|3784|3783.5|3783.5|3782.5|3784|3783.5|3783.5|3782.5|21
1627560740000|2021-07-29 12:12:20||3783||3782||3783||3782|263
1627560750000|2021-07-29 12:12:30|3783|3782.5|3781.5|3780.5|3783|3782.5|3781.5|3780.5|1052
1627560760000|2021-07-29 12:12:40|3781|3780|3780.5|3779.5|3781|3780|3780.5|3779.5|284
1627560770000|2021-07-29 12:12:50|3780|3779|3780.5|3779.5|3780.5|3780|3780|3779|635
1627560780000|2021-07-29 12:13:00|3780|3779|3779.5|3778.5|3780|3779|3778|3777|1905
1627560790000|2021-07-29 12:13:10|3780|3779|3780.5|3779.5|3781|3780|3780|3779|3368
1627560800000|2021-07-29 12:13:20|3780|3779|3779.5|3778|3780|3779|3779.5|3778|1054
1627560810000|2021-07-29 12:13:30|3779|3778.5|3779.5|3778.5|3779.5|3778.5|3779|3778|963
1627560820000|2021-07-29 12:13:40|3780||3779.5||3780||3779.5||88
1627560830000|2021-07-29 12:13:50|3780||3779.5||3780||3779.5||0
1627560840000|2021-07-29 12:14:00|3780|3779|3780.5|3780|3781|3780|3780|3779|9279
1627560850000|2021-07-29 12:14:10|3781|3780.5|3785|3784|3785|3784|3780.5|3780.5|10736
1627560860000|2021-07-29 12:14:20|3784.5|3783.5|3786|3785|3786|3785|3784.5|3783.5|3409
1627560870000|2021-07-29 12:14:30|3785.5|3784.5|3785.5|3784.5|3785.5|3785|3785|3784|506
1627560880000|2021-07-29 12:14:40|3786|3785|3785|3784.5|3786|3785.5|3784.5|3784|1323
1627560890000|2021-07-29 12:14:50|3785.5|3784|3787|3786|3787|3786|3785.5|3784|565
1627560900000|2021-07-29 12:15:00|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787|3786|827
1627560910000|2021-07-29 12:15:10|3787|3786|3786.5|3785|3787|3786.5|3785.5|3785|4169
1627560920000|2021-07-29 12:15:20|3786|3784.5|3784.5|3783.5|3786|3785|3784.5|3783.5|1386
1627560930000|2021-07-29 12:15:30|3785|3784|3785|3784|3785.5|3784|3784.5|3784|363
1627560940000|2021-07-29 12:15:40|3784.5|3783.5|3785.5|3784.5|3785.5|3784.5|3784.5|3783.5|256
1627560950000|2021-07-29 12:15:50||3785||3784.5||3785||3784.5|80
1627560960000|2021-07-29 12:16:00|3786|3785|3787|3786|3787|3786|3786|3785|297
1627560970000|2021-07-29 12:16:10|3786|3786.5|3786|3784.5|3786|3786.5|3786|3784.5|518
1627560980000|2021-07-29 12:16:20||3785||3785||3785||3785|0
1627561000000|2021-07-29 12:16:40|3785.5|3784.5|3783.5|3782.5|3786|3785|3783.5|3782|977
1627561010000|2021-07-29 12:16:50|||||||||116
1627561020000|2021-07-29 12:17:00|3784|3783|3784.5|3784|3784.5|3784|3784|3783|553
1627561030000|2021-07-29 12:17:10|3784|3783.5|3783.5|3782.5|3784|3784|3783.5|3782.5|216
1627561040000|2021-07-29 12:17:20|3783||3784||3784||3783||14
1627561050000|2021-07-29 12:17:30|3783.5||3784||3784||3783.5||0
1627561060000|2021-07-29 12:17:40|3783.5|3782|3781.5|3780.5|3783.5|3782|3781.5|3780.5|823
1627561070000|2021-07-29 12:17:50|3782|3781|3782|3781|3782|3781.5|3782|3781|928
1627561080000|2021-07-29 12:18:00|3782.5|3781.5|3783.5|3782.5|3783.5|3782.5|3782|3781.5|1431
1627561090000|2021-07-29 12:18:10|3783|3782|3783|3781.5|3783|3782|3782.5|3781.5|0
1627561100000|2021-07-29 12:18:20|3782.5|3782|3783|3782|3783.5|3782.5|3782|3781.5|943
1627561110000|2021-07-29 12:18:30||3781.5||3782||3782||3781.5|317
1627561120000|2021-07-29 12:18:40|3783.5|3781.5|3781.5|3780.5|3783.5|3781.5|3781.5|3780.5|739
1627561130000|2021-07-29 12:18:50|3782|3781.5|3781.5|3780.5|3782|3781.5|3781.5|3780.5|608
1627561140000|2021-07-29 12:19:00|3782|3781|3782.5|3781|3782.5|3781.5|3782|3781|241
1627561150000|2021-07-29 12:19:10|3782|3781.5|3782|3781.5|3782|3781.5|3781.5|3781.5|0
1627561160000|2021-07-29 12:19:20|3782.5|3782|3782.5|3781.5|3783|3782|3781.5|3780.5|906
1627561170000|2021-07-29 12:19:30|3782|3781|3781.5|3780.5|3782|3781.5|3781|3780.5|188
1627561180000|2021-07-29 12:19:40|3782|3781|3782|3780.5|3782|3781.5|3782|3780.5|1335
1627561190000|2021-07-29 12:19:50||3781||3780.5||3781||3780.5|130
1627561200000|2021-07-29 12:20:00|3781.5|3780|3781|3780.5|3781.5|3780.5|3781|3780|542
1627561210000|2021-07-29 12:20:10||3780||3780.5||3780.5||3780|365
1627561220000|2021-07-29 12:20:20|3780.5|3780|3780.5|3779|3780.5|3780.5|3780.5|3779|159
1627561230000|2021-07-29 12:20:30|3780|3778.5|3780|3779|3780.5|3779|3779|3777.5|711
1627561240000|2021-07-29 12:20:40|3780.5|3779.5|3780.5|3779|3780.5|3779.5|3780.5|3779|247
1627561250000|2021-07-29 12:20:50|3781|3779.5|3781|3780|3781|3780|3781|3779|312
1627561260000|2021-07-29 12:21:00||3780.5||3780.5||3780.5||3780.5|400
1627561270000|2021-07-29 12:21:10|3781.5|3780|3781|3780.5|3781.5|3780.5|3781|3780|156
1627561280000|2021-07-29 12:21:20|3780.5|3780|3780|3779|3780.5|3780.5|3780|3779|27
1627561290000|2021-07-29 12:21:30|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|82
1627561300000|2021-07-29 12:21:40|3780|3780|3779.5|3778.5|3781.5|3780.5|3779.5|3778|1007
1627561310000|2021-07-29 12:21:50||3779||3779||3779||3779|0
1627561330000|2021-07-29 12:22:10|3779|3778.5|3778.5|3778|3779|3778.5|3778.5|3777.5|254
1627561340000|2021-07-29 12:22:20|3778|3777.5|3777|3776|3778|3778|3777|3776|868
1627561350000|2021-07-29 12:22:30|3776.5|3775.5|3776|3775|3777|3776|3775.5|3775|1460
1627561360000|2021-07-29 12:22:40|3775.5|3774.5|3776|3775|3776|3775|3775.5|3774.5|173
1627561390000|2021-07-29 12:23:10|3775.5|3774.5|3778.5|3777.5|3778.5|3777.5|3775|3774.5|7961
1627561400000|2021-07-29 12:23:20|3779|3777|3779|3778|3779|3778|3779|3777|851
1627561410000|2021-07-29 12:23:30||3777.5||3778||3778||3777.5|0
1627561420000|2021-07-29 12:23:40|3779.5|3778.5|3779.5|3779|3779.5|3779|3779.5|3778.5|959
1627561430000|2021-07-29 12:23:50|3780|3779.5|3780.5|3779.5|3780.5|3779.5|3780|3779.5|470
1627561440000|2021-07-29 12:24:00|3781|3779|3780|3779|3781|3779.5|3779.5|3779|744
1627561450000|2021-07-29 12:24:10|3780.5||3780.5||3780.5||3780.5||0
1627561460000|2021-07-29 12:24:20|3780|3779.5|3780|3779|3780|3779.5|3780|3779|479
1627561470000|2021-07-29 12:24:30|3780.5|3779.5|3780|3779|3780.5|3780|3780|3779|1369
1627561480000|2021-07-29 12:24:40|3780.5|3780|3782.5|3781.5|3782.5|3781.5|3780.5|3780|892
1627561490000|2021-07-29 12:24:50|3782|3781|3781.5|3780.5|3782|3781.5|3781|3780|1658
1627561500000|2021-07-29 12:25:00|3780.5|3780|3781|3780|3781|3780|3780.5|3780|313
1627561510000|2021-07-29 12:25:10|||||||||418
1627561520000|2021-07-29 12:25:20|||||||||39
1627561530000|2021-07-29 12:25:30|3781.5|3780.5|3782|3781|3782|3781|3781.5|3780|908
1627561540000|2021-07-29 12:25:40||3780.5||3780.5||3781||3780.5|12
1627561550000|2021-07-29 12:25:50|3781.5|3780|3781|3780.5|3781.5|3780.5|3781|3780|1405
1627561570000|2021-07-29 12:26:10|3781.5||3781.5||3781.5||3781||590
1627561580000|2021-07-29 12:26:20|3781|3780|3779|3778|3781.5|3780.5|3778.5|3777.5|1301
1627561590000|2021-07-29 12:26:30|3779.5|3778.5|3779|3778|3780|3779|3778.5|3777.5|1469
1627561600000|2021-07-29 12:26:40|3778.5|3777.5|3778|3777|3778.5|3777.5|3778|3776.5|21
1627561620000|2021-07-29 12:27:00|3778.5|3777.5|3779|3778|3779.5|3778|3778.5|3777.5|851
1627561630000|2021-07-29 12:27:10||3777.5||3778||3778||3777.5|265
1627561640000|2021-07-29 12:27:20|3778.5|3777.5|3779|3778|3779|3778|3778|3777|265
1627561650000|2021-07-29 12:27:30|3778.5|3777.5|3779.5|3778|3779.5|3778.5|3778.5|3777.5|565
1627561660000|2021-07-29 12:27:40||3778.5||3778.5||3778.5||3778.5|441
1627561670000|2021-07-29 12:27:50|3780|3779|3780.5|3779.5|3780.5|3779.5|3780|3779|401
1627561680000|2021-07-29 12:28:00|3780|3779|3779.5|3778.5|3780|3779.5|3778.5|3778|563
1627561700000|2021-07-29 12:28:20|3780|3779|3780.5|3779.5|3780.5|3779.5|3780|3779|130
1627561710000|2021-07-29 12:28:30|3780|3779|3780|3779|3780.5|3779.5|3780|3779|474
1627561720000|2021-07-29 12:28:40|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|173
1627561740000|2021-07-29 12:29:00|3781||3780.5||3781||3780||650
1627561750000|2021-07-29 12:29:10|3781|3780|3781|3780|3781|3780|3780.5|3780|530
1627561760000|2021-07-29 12:29:20|||||||||342
1627561770000|2021-07-29 12:29:30|3780.5|3779.5|3780.5|3779|3780.5|3779.5|3780.5|3779|425
1627561780000|2021-07-29 12:29:40|3780|3779.5|3780.5|3779|3780.5|3779.5|3780|3779|147
1627561790000|2021-07-29 12:29:50|3780|3778.5|3781|3780|3781|3780.5|3778.5|3777.5|1432
1627561800000|2021-07-29 12:30:00|3780.5|3778.5|3780.5|3778.5|3780.5|3779.5|3780.5|3778.5|951
1627561810000|2021-07-29 12:30:10|3780|3777.5|3779.5|3778.5|3780|3778.5|3779.5|3777.5|603
1627561820000|2021-07-29 12:30:20|3780.5||3779.5||3780.5||3779.5||10
1627561830000|2021-07-29 12:30:30|3779|3778|3778|3777|3779.5|3778.5|3778|3777|542
1627561840000|2021-07-29 12:30:40|3777.5|3776.5|3778.5|3777.5|3778.5|3777.5|3777|3776.5|388
1627561850000|2021-07-29 12:30:50|3778|3777|3777|3776.5|3778|3777|3776.5|3775.5|472
1627561860000|2021-07-29 12:31:00|3777.5|3777|3777|3775.5|3778|3777|3776|3775.5|315
1627561870000|2021-07-29 12:31:10|3776.5|3775|3776.5|3775.5|3777|3775.5|3775.5|3774|10
1627561880000|2021-07-29 12:31:20|3777|3776|3777|3775.5|3778|3777|3777|3775.5|30
1627561890000|2021-07-29 12:31:30|3776.5|3776|3775.5|3774.5|3777|3776|3775|3774|1119
1627561900000|2021-07-29 12:31:40|3775||3775.5||3775.5||3775||80
1627561910000|2021-07-29 12:31:50|3776|3775.5|3776|3775|3777|3776|3776|3775|345
1627561920000|2021-07-29 12:32:00|3776.5|3775.5|3777|3776|3777|3776|3776|3775.5|0
1627561930000|2021-07-29 12:32:10|3776.5|3775.5|3776|3775|3777|3776|3776|3775|103
1627561940000|2021-07-29 12:32:20|3776.5|3775.5|3776|3774.5|3777|3776|3776|3774.5|187
1627561950000|2021-07-29 12:32:30|3776.5|3775|3777|3775.5|3777|3776|3776.5|3775|67
1627561960000|2021-07-29 12:32:40|3774|3773.5|3773|3772|3776.5|3773.5|3773|3772|16161
1627561970000|2021-07-29 12:32:50|3773.5|3772.5|3774|3773|3774|3773|3773|3772.5|723
1627561980000|2021-07-29 12:33:00|3774.5|3773.5|3774|3773.5|3774.5|3773.5|3774|3772.5|11664
1627561990000|2021-07-29 12:33:10|3774.5|3774|3775|3773.5|3775|3774|3774.5|3773.5|219
1627562000000|2021-07-29 12:33:20|3774.5||3774.5||3774.5||3774.5||0
1627562010000|2021-07-29 12:33:30|3775|3774|3775.5|3774.5|3776|3774.5|3775|3774|278
1627562020000|2021-07-29 12:33:40|3776|3774|3775|3774.5|3776|3774.5|3775|3774|1466
1627562030000|2021-07-29 12:33:50||3774||3774.5||3774.5||3774|164
1627562040000|2021-07-29 12:34:00|3774.5|3774|3774|3772.5|3774.5|3774.5|3774|3772.5|1154
1627562050000|2021-07-29 12:34:10|3773.5||3773.5||3773.5||3773.5||0
1627562060000|2021-07-29 12:34:20|3774|3773|3774|3773|3774|3773|3774|3773|75
1627562070000|2021-07-29 12:34:30|3774.5|3773.5|3775.5|3774.5|3776|3775|3774.5|3773.5|342
1627562080000|2021-07-29 12:34:40|3776|3774|3774.5|3773.5|3776|3774.5|3774.5|3773.5|889
1627562090000|2021-07-29 12:34:50|3774|3773|3774.5|3773|3774.5|3773|3774|3773|333
1627562100000|2021-07-29 12:35:00|3774|3772.5|3771.5|3770.5|3774|3772.5|3771.5|3770|1065
1627562110000|2021-07-29 12:35:10|3772|3771|3772.5|3771.5|3773|3771.5|3772|3771|1536
1627562120000|2021-07-29 12:35:20|3772|3771|3772|3770.5|3772.5|3771.5|3772|3770.5|303
1627562130000|2021-07-29 12:35:30|3771.5|3770|3772|3770.5|3772|3770.5|3770|3768.5|753
1627562140000|2021-07-29 12:35:40|3771.5|3770|3770.5|3769.5|3771.5|3770.5|3770|3769.5|728
1627562150000|2021-07-29 12:35:50|3770|3769|3771|3770|3772|3770.5|3770|3768.5|1201
1627562160000|2021-07-29 12:36:00|3770|3769.5|3770|3769|3771|3770|3770|3769|639
1627562170000|2021-07-29 12:36:10|3770.5|3769.5|3770|3769|3771|3769.5|3770|3769|1012
1627562180000|2021-07-29 12:36:20|3770.5|3769.5|3771|3770|3771|3770|3770.5|3769.5|565
1627562190000|2021-07-29 12:36:30|3771.5|3771|3772.5|3772|3772.5|3772|3771.5|3770.5|1604
1627562200000|2021-07-29 12:36:40|3772|3771.5|3772|3771|3772|3771.5|3772|3771|426
1627562210000|2021-07-29 12:36:50|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|0
1627562220000|2021-07-29 12:37:00|3771|3770|3767|3766|3771|3770.5|3767|3765.5|13996
1627562230000|2021-07-29 12:37:10|3766.5|3765.5|3767|3766|3767.5|3766.5|3766.5|3765|1481
1627562240000|2021-07-29 12:37:20|||||||||1
1627562250000|2021-07-29 12:37:30|3766.5|3765.5|3767|3766|3767.5|3766|3766|3764.5|657
1627562260000|2021-07-29 12:37:40|3766.5|3765.5|3766|3765.5|3766.5|3765.5|3766|3765|343
1627562270000|2021-07-29 12:37:50||3765||3765||3765.5||3765|7
1627562280000|2021-07-29 12:38:00|3765.5|3764|3764|3763|3765.5|3765|3764|3762|897
1627562290000|2021-07-29 12:38:10|3763.5|3762.5|3764.5|3763.5|3764.5|3763.5|3763|3761.5|727
1627562300000|2021-07-29 12:38:20|3764|3763|3764|3763|3764|3763|3763.5|3762|702
1627562310000|2021-07-29 12:38:30|3763.5|3763.5|3764|3763.5|3764|3763.5|3763.5|3762.5|94
1627562320000|2021-07-29 12:38:40|3763.5|3762.5|3763|3762|3763.5|3763.5|3763|3762|196
1627562350000|2021-07-29 12:39:10|||||||||20
1627562360000|2021-07-29 12:39:20|3762.5|3761.5|3762.5|3761.5|3763.5|3762|3762.5|3761|886
1627562370000|2021-07-29 12:39:30|3763.5|3762|3764|3762.5|3764|3762.5|3763|3762|863
1627562380000|2021-07-29 12:39:40|3763.5|3762|3763|3762|3763.5|3762|3763|3761.5|10
1627562390000|2021-07-29 12:39:50|3763.5|3762.5|3764.5|3763.5|3764.5|3763.5|3763.5|3762.5|429
1627562400000|2021-07-29 12:40:00|3765|3764|3763|3762.5|3765.5|3764.5|3763|3762.5|1364
1627562410000|2021-07-29 12:40:10|3762.5|3761.5|3762.5|3761.5|3764|3762.5|3762|3761.5|1176
1627562420000|2021-07-29 12:40:20|3762|3761|3762.5|3761|3762.5|3761.5|3762|3761|0
1627562440000|2021-07-29 12:40:40|3762||3762||3762||3762||0
1627562450000|2021-07-29 12:40:50|3762.5|3761.5|3764.5|3763.5|3764.5|3763.5|3762.5|3761.5|337
1627562460000|2021-07-29 12:41:00|3764|3763|3767|3765|3767|3765|3763.5|3763|989
1627562470000|2021-07-29 12:41:10|3766.5|3765.5|3767|3766|3767|3766|3766.5|3765.5|439
1627562490000|2021-07-29 12:41:30|3766.5|3765.5|3766.5|3765|3768.5|3767|3766|3765|384
1627562500000|2021-07-29 12:41:40|3766|3764.5|3766|3765|3766|3765|3766|3764|0
1627562510000|2021-07-29 12:41:50|3766.5|3765.5|3767|3766|3768|3767|3766.5|3765.5|133
1627562520000|2021-07-29 12:42:00|3767.5|3766.5|3767|3766|3768|3767|3767|3765|2103
1627562530000|2021-07-29 12:42:10|3766.5|3765|3768|3767|3768|3767|3766|3765|421
1627562540000|2021-07-29 12:42:20||3766.5||3766.5||3766.5||3766.5|584
1627562550000|2021-07-29 12:42:30|3767.5||3767||3767.5||3767||600
1627562560000|2021-07-29 12:42:40|3767.5|3766|3767.5|3766.5|3768|3767|3767.5|3766|802
1627562570000|2021-07-29 12:42:50|3768|3767|3769.5|3768|3770|3768|3768|3767|392
1627562580000|2021-07-29 12:43:00|3770|3768.5|3770|3768.5|3770.5|3769|3770|3768|523
1627562590000|2021-07-29 12:43:10|3770.5|3769|3770.5|3769.5|3772|3770.5|3770.5|3769|0
1627562600000|2021-07-29 12:43:20|3770|3770|3769.5|3769|3770.5|3770|3769.5|3768.5|1
1627562610000|2021-07-29 12:43:30|||||||||80
1627562620000|2021-07-29 12:43:40|3770|3768.5|3769.5|3768.5|3770|3768.5|3769.5|3768.5|140
1627562650000|2021-07-29 12:44:10|3770|3769|3770.5|3769.5|3770.5|3769.5|3770|3769|372
1627562660000|2021-07-29 12:44:20|3771|3770.5|3771|3770.5|3772.5|3770.5|3771|3770.5|560
1627562670000|2021-07-29 12:44:30||3770||3770.5||3770.5||3770|175
1627562680000|2021-07-29 12:44:40||3770||3770.5||3770.5||3770|12
1627562690000|2021-07-29 12:44:50|||||||||10
1627562700000|2021-07-29 12:45:00|3770.5|3770|3768.5|3768|3770.5|3770.5|3768.5|3767.5|642
1627562710000|2021-07-29 12:45:10|3769|3768.5|3771|3770|3771|3770|3769|3768.5|874
1627562720000|2021-07-29 12:45:20|3770.5|3769.5|3770|3769|3770.5|3769.5|3770|3769|146
1627562740000|2021-07-29 12:45:40||3768.5||3769||3769||3768|18
1627562750000|2021-07-29 12:45:50|3770.5|3769.5|3771.5|3771|3771.5|3771|3770.5|3769.5|615
1627562770000|2021-07-29 12:46:10||3770.5||3770.5||3771||3770|197
1627562780000|2021-07-29 12:46:20|3772|3771|3772.5|3771.5|3772.5|3771.5|3771.5|3771|724
1627562790000|2021-07-29 12:46:30||3771||3771||3771||3771|12
1627562810000|2021-07-29 12:46:50||3771.5||3771.5||3771.5||3771.5|0
1627562820000|2021-07-29 12:47:00|3771.5|3771|3771|3770|3771.5|3771.5|3771|3770|338
1627562830000|2021-07-29 12:47:10|||||||||200
1627562840000|2021-07-29 12:47:20|3771.5|3770.5|3772.5|3771|3772.5|3771|3771.5|3770.5|305
1627562850000|2021-07-29 12:47:30||3771.5||3772||3772||3771.5|175
1627562860000|2021-07-29 12:47:40|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|283
1627562870000|2021-07-29 12:47:50|3774|3773|3773|3772.5|3774.5|3773|3773|3772.5|173
1627562880000|2021-07-29 12:48:00|3772.5|3772|3773.5|3772|3774|3772.5|3772.5|3772|437
1627562890000|2021-07-29 12:48:10|3773|3771.5|3772.5|3771|3773|3772|3772.5|3771|605
1627562900000|2021-07-29 12:48:20|3772|3770.5|3772|3770.5|3772|3770.5|3771|3770|0
1627562910000|2021-07-29 12:48:30|3771.5||3771.5||3771.5||3771.5||0
1627562920000|2021-07-29 12:48:40|||||||||25
1627562940000|2021-07-29 12:49:00|3772|3771|3772|3771.5|3772.5|3771.5|3772|3771|204
1627562950000|2021-07-29 12:49:10|3772.5|3772|3773|3772.5|3773.5|3772.5|3772.5|3772|108
1627562960000|2021-07-29 12:49:20|3772.5|3772|3772.5|3771.5|3772.5|3772.5|3772.5|3771.5|176
1627562970000|2021-07-29 12:49:30|3772|3771|3772|3771|3772|3771|3771.5|3770.5|30
1627562980000|2021-07-29 12:49:40|3771.5|3770.5|3770.5|3769.5|3771.5|3770.5|3770.5|3769.5|183
1627562990000|2021-07-29 12:49:50|3770||3770||3770.5||3770||50
1627563000000|2021-07-29 12:50:00|3769.5|3769|3770.5|3769.5|3770.5|3770|3769.5|3768.5|698
1627563010000|2021-07-29 12:50:10|||||||||32
1627563020000|2021-07-29 12:50:20|3771|3770|3772|3771|3772|3771.5|3771|3770|898
1627563030000|2021-07-29 12:50:30|3772.5|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|846
1627563040000|2021-07-29 12:50:40|3773|3772.5|3773|3772|3773|3772.5|3772.5|3772|3553
1627563070000|2021-07-29 12:51:10|3772.5|3771.5|3772.5|3771|3772.5|3771.5|3772.5|3771|583
1627563080000|2021-07-29 12:51:20|3772|3770.5|3770.5|3770|3772|3771|3770.5|3770|2384
1627563090000|2021-07-29 12:51:30|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|17
1627563100000|2021-07-29 12:51:40|3772|3771|3772|3771|3772|3771.5|3771.5|3771|317
1627563110000|2021-07-29 12:51:50|3771.5|3770.5|3771.5|3771|3771.5|3771|3771.5|3770.5|8
1627563120000|2021-07-29 12:52:00||3770.5||3770.5||3770.5||3770.5|4
1627563130000|2021-07-29 12:52:10|3771|3770|3769.5|3769|3771|3770|3769.5|3768.5|195
1627563140000|2021-07-29 12:52:20|3770||3769.5||3770||3769.5||285
1627563150000|2021-07-29 12:52:30|||||||||34
1627563160000|2021-07-29 12:52:40|3770||3770||3770||3770||0
1627563180000|2021-07-29 12:53:00|3769.5||3769.5||3770||3769.5||254
1627563190000|2021-07-29 12:53:10|3770|3769.5|3770|3769|3770.5|3770|3770|3769|598
1627563200000|2021-07-29 12:53:20|3769.5|3768.5|3769.5|3768.5|3770|3769|3769|3768|995
1627563210000|2021-07-29 12:53:30|3769|3768|3769.5|3769|3769.5|3769|3769|3768|477
1627563220000|2021-07-29 12:53:40||3768.5||3768||3768.5||3768|10
1627563230000|2021-07-29 12:53:50||3768.5||3768.5||3768.5||3768.5|143
1627563240000|2021-07-29 12:54:00|3770|3769|3770|3769|3770|3769|3770|3769|488
1627563250000|2021-07-29 12:54:10|3769|3768.5|3770|3769|3770|3769|3769|3768.5|178
1627563260000|2021-07-29 12:54:20|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770|3768.5|1509
1627563270000|2021-07-29 12:54:30|3771|3770|3772|3770.5|3772|3770.5|3771|3770|513
1627563280000|2021-07-29 12:54:40|3771.5|3771|3772|3771|3772|3771|3771.5|3770.5|222
1627563290000|2021-07-29 12:54:50|3772.5|3771.5|3773|3772|3773|3772|3772.5|3771.5|380
1627563300000|2021-07-29 12:55:00|3773.5||3773||3773.5||3773||0
1627563310000|2021-07-29 12:55:10|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772|3771.5|301
1627563340000|2021-07-29 12:55:40|||||||||1
1627563350000|2021-07-29 12:55:50|3772|3771|3771.5|3770.5|3772|3771.5|3771|3770.5|1133
1627563360000|2021-07-29 12:56:00|3771|3770|3771.5|3770.5|3771.5|3770.5|3770.5|3770|391
1627563370000|2021-07-29 12:56:10|||||||||280
1627563380000|2021-07-29 12:56:20|3771|3770|3771|3770.5|3771|3770.5|3771|3770|6
1627563400000|2021-07-29 12:56:40||3770||3770||3770.5||3769.5|495
1627563410000|2021-07-29 12:56:50|||||||||85
1627563430000|2021-07-29 12:57:10|3771.5|3770.5|3771.5|3770.5|3772|3771|3771.5|3770.5|639
1627563450000|2021-07-29 12:57:30||3771||3771||3771||3771|0
1627563460000|2021-07-29 12:57:40|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|104
1627563470000|2021-07-29 12:57:50||3770||3770.5||3770.5||3770|49
1627563480000|2021-07-29 12:58:00|3771.5|3771|3771.5|3770.5|3772|3771|3771.5|3770.5|640
1627563490000|2021-07-29 12:58:10|3771|3770|3770|3769.5|3771|3770|3770|3769.5|568
1627563500000|2021-07-29 12:58:20|3770.5|3770|3771.5|3770.5|3771.5|3770.5|3770|3770|598
1627563510000|2021-07-29 12:58:30|3772|3771.5|3773|3772|3773|3772|3772|3771.5|793
1627563520000|2021-07-29 12:58:40|3773.5|3772.5|3773.5|3772|3774|3773|3773|3771.5|1219
1627563530000|2021-07-29 12:58:50|3773||3773.5||3773.5||3773||0
1627563560000|2021-07-29 12:59:20|3773|3771.5|3773.5|3772.5|3773.5|3772.5|3772|3771.5|401
1627563570000|2021-07-29 12:59:30|||||||||5
1627563580000|2021-07-29 12:59:40|3773|3772|3772.5|3771.5|3773|3772.5|3772.5|3771.5|60
1627563590000|2021-07-29 12:59:50|3773|3772|3773.5|3772.5|3773.5|3772.5|3773|3772|2
1627563600000|2021-07-29 13:00:00|3773|3772|3773|3772.5|3774.5|3773.5|3772.5|3772|1325
1627563610000|2021-07-29 13:00:10|3773.5|3772|3773.5|3772.5|3773.5|3772.5|3773.5|3772|13
1627563620000|2021-07-29 13:00:20|3773|3772|3773.5|3773|3773.5|3773|3773|3772|48
1627563630000|2021-07-29 13:00:30|3774|3773.5|3774.5|3773.5|3775|3773.5|3774|3773.5|184
1627563640000|2021-07-29 13:00:40|3774|3773|3775|3774|3775|3774|3773.5|3773|58
1627563650000|2021-07-29 13:00:50|3774.5|3773.5|3775|3774.5|3775|3774.5|3774.5|3773.5|203
1627563670000|2021-07-29 13:01:10|3775.5|3775|3775|3774|3775.5|3775|3775|3774|2889
1627563680000|2021-07-29 13:01:20|3775.5|3774.5|3776.5|3775.5|3776.5|3775.5|3775.5|3774.5|0
1627563690000|2021-07-29 13:01:30|3777|3776|3778|3777|3778|3777|3777|3776|264
1627563700000|2021-07-29 13:01:40||3776.5||3777||3777||3776.5|0
1627563710000|2021-07-29 13:01:50|3778.5|3778|3779|3778.5|3779|3778.5|3778.5|3778|131
1627563720000|2021-07-29 13:02:00|3778.5|3778|3779.5|3778.5|3779.5|3778.5|3778.5|3777.5|1825
1627563730000|2021-07-29 13:02:10|3780|3778|3779.5|3778.5|3780|3778.5|3779|3778|286
1627563750000|2021-07-29 13:02:30|3780|3779.5|3781.5|3780.5|3781.5|3780.5|3780|3779.5|919
1627563760000|2021-07-29 13:02:40|||||||||84
1627563770000|2021-07-29 13:02:50||3780||3780.5||3780.5||3780|0
1627563780000|2021-07-29 13:03:00|3781|3780|3781|3780|3781|3780.5|3781|3779.5|2051
1627563790000|2021-07-29 13:03:10|3781.5|3780.5|3782|3781|3782.5|3781.5|3780.5|3779.5|3198
1627563800000|2021-07-29 13:03:20|3782.5|3781.5|3782.5|3781.5|3782.5|3782|3782.5|3781.5|55
1627563810000|2021-07-29 13:03:30|3782|3781|3784|3783|3784|3783|3781.5|3781|1024
1627563820000|2021-07-29 13:03:40||3782.5||3783.5||3783.5||3782.5|0
1627563840000|2021-07-29 13:04:00|3783.5|3783|3782|3781|3783.5|3783|3782|3781|4192
1627563850000|2021-07-29 13:04:10|3782.5|3781.5|3784|3783.5|3784|3783.5|3782.5|3781|1618
1627563860000|2021-07-29 13:04:20||3783||3783||3783.5||3782.5|666
1627563870000|2021-07-29 13:04:30|||||||||32
1627563880000|2021-07-29 13:04:40|3783.5|3782.5|3783.5|3783|3784|3783|3783.5|3782.5|1459
1627563890000|2021-07-29 13:04:50|3784|3783.5|3784|3783|3784|3783.5|3784|3783|712
1627563900000|2021-07-29 13:05:00|||||||||233
1627563910000|2021-07-29 13:05:10|3783.5|3782.5|3784|3783|3784|3783|3783.5|3782.5|1646
1627563920000|2021-07-29 13:05:20|3784.5|3783.5|3785|3783.5|3785|3784.5|3784|3783|2230
1627563940000|2021-07-29 13:05:40|||||||||50
1627563950000|2021-07-29 13:05:50|||||||||350
1627563960000|2021-07-29 13:06:00|3784.5|3783|3785|3783.5|3785|3783.5|3783.5|3783|717
1627563970000|2021-07-29 13:06:10|3784.5|3783|3784|3783|3784.5|3783.5|3784|3783|1120
1627563980000|2021-07-29 13:06:20|||||||||20
1627564000000|2021-07-29 13:06:40|3783.5|3782.5|3783.5|3782.5|3784|3782.5|3783|3782|971
1627564010000|2021-07-29 13:06:50|3784|3783|3784.5|3783.5|3785|3784|3784|3783|131
1627564020000|2021-07-29 13:07:00|3784|3784|3785|3784|3785|3784|3784|3783.5|188
1627564030000|2021-07-29 13:07:10|3785.5|3784.5|3785.5|3784.5|3785.5|3785|3785|3784|1315
1627564040000|2021-07-29 13:07:20||3784||3784||3784.5||3784|146
1627564050000|2021-07-29 13:07:30|3785|3783.5|3785|3784|3785|3784|3784.5|3783|453
1627564060000|2021-07-29 13:07:40|3785.5||3785||3785.5||3785||0
1627564080000|2021-07-29 13:08:00|3784.5|3783.5|3784.5|3784|3784.5|3784|3784.5|3783.5|183
1627564090000|2021-07-29 13:08:10|3785|3783.5|3786|3784.5|3786|3784.5|3785|3783.5|383
1627564100000|2021-07-29 13:08:20|3785.5|3784|3785.5|3784|3785.5|3784|3784.5|3783.5|177
1627564110000|2021-07-29 13:08:30|3784.5|3784.5|3785.5|3784.5|3785.5|3784.5|3784.5|3784.5|185
1627564120000|2021-07-29 13:08:40|3786||3785.5||3786||3785.5||0
1627564130000|2021-07-29 13:08:50|3785|3784|3786|3785|3786|3785|3785|3784|960
1627564180000|2021-07-29 13:09:40|3785.5|3784.5|3785|3784|3785.5|3784.5|3785|3784|259
1627564190000|2021-07-29 13:09:50|||||||||102
1627564200000|2021-07-29 13:10:00|3785.5|3783.5|3787|3786|3787|3786|3785.5|3783.5|1331
1627564210000|2021-07-29 13:10:10|||||||||200
1627564230000|2021-07-29 13:10:30|||||||||19
1627564240000|2021-07-29 13:10:40|3787.5|3786.5|3788|3787|3788|3787|3787.5|3786.5|520
1627564250000|2021-07-29 13:10:50|3787.5|3786.5|3787.5|3786.5|3787.5|3787|3787.5|3786.5|387
1627564260000|2021-07-29 13:11:00|3787|3786|3786.5|3785.5|3787|3786|3785.5|3784.5|780
1627564270000|2021-07-29 13:11:10|||||||||256
1627564280000|2021-07-29 13:11:20|3787|3786|3787.5|3786.5|3787.5|3786.5|3787|3786|407
1627564290000|2021-07-29 13:11:30|3788||3787.5||3788||3787.5||0
1627564300000|2021-07-29 13:11:40|3787|3786|3786.5|3786|3787|3786|3786.5|3785.5|1026
1627564310000|2021-07-29 13:11:50|3787|3786.5|3787.5|3786.5|3787.5|3786.5|3787|3786.5|90
1627564330000|2021-07-29 13:12:10|||||||||8
1627564350000|2021-07-29 13:12:30|3787|3786|3787.5|3786.5|3787.5|3787|3787|3786|2701
1627564360000|2021-07-29 13:12:40|3787|3786|3786.5|3786|3787|3786|3786.5|3786|408
1627564370000|2021-07-29 13:12:50|3787|3785.5|3787|3786|3787|3786|3786|3785.5|1625
1627564390000|2021-07-29 13:13:10|3787.5|3786.5|3786.5|3785.5|3787.5|3786.5|3786.5|3785.5|530
1627564400000|2021-07-29 13:13:20|3786|3785|3785|3784|3786|3785|3784|3783.5|330
1627564410000|2021-07-29 13:13:30|3784.5|3783.5|3784|3783|3784.5|3784|3783.5|3783|419
1627564420000|2021-07-29 13:13:40|||||||||130
1627564440000|2021-07-29 13:14:00|3783.5|3782.5|3784|3783|3784|3783|3783|3782|2220
1627564460000|2021-07-29 13:14:20|3784.5|3783.5|3784.5|3784|3784.5|3784|3784.5|3783.5|600
1627564470000|2021-07-29 13:14:30||3783.5||3783||3784||3783|307
1627564480000|2021-07-29 13:14:40||3783.5||3783.5||3783.5||3783.5|79
1627564490000|2021-07-29 13:14:50|||||||||250
1627564510000|2021-07-29 13:15:10|3785|3784|3785|3784|3785|3784.5|3785|3784|1189
1627564520000|2021-07-29 13:15:20|3785.5|3784.5|3785|3784.5|3785.5|3785|3785|3784.5|450
1627564530000|2021-07-29 13:15:30|3785.5|3785|3786|3785.5|3786|3785.5|3785.5|3785|2119
1627564540000|2021-07-29 13:15:40|3785|3784.5|3787.5|3786.5|3787.5|3786.5|3785|3784.5|33370
1627564550000|2021-07-29 13:15:50|3788|3787|3788|3787|3788|3787.5|3788|3787|376
1627564570000|2021-07-29 13:16:10|3788.5|3787.5|3788.5|3787|3788.5|3787.5|3788|3787|995
1627564580000|2021-07-29 13:16:20||3787.5||3787.5||3787.5||3787|0
1627564600000|2021-07-29 13:16:40|3788|3787|3788|3787|3788|3787|3787.5|3786.5|1010
1627564610000|2021-07-29 13:16:50|||||||||2
1627564630000|2021-07-29 13:17:10|3788.5|3787.5|3789|3788.5|3789|3788.5|3788.5|3787|6776
1627564640000|2021-07-29 13:17:20|3788.5|3788|3790.5|3790|3791.5|3790.5|3788.5|3788|13208
1627564650000|2021-07-29 13:17:30|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|40
1627564660000|2021-07-29 13:17:40|3791.5|3790|3791.5|3790.5|3791.5|3790.5|3791|3790|4834
1627564670000|2021-07-29 13:17:50|3792|3791|3793|3791.5|3793.5|3792.5|3792|3791|4496
1627564680000|2021-07-29 13:18:00|3792.5|3792|3793|3792|3793|3792|3792.5|3792|321
1627564690000|2021-07-29 13:18:10|3792.5|3791.5|3793|3791.5|3793|3792|3791.5|3791|7102
1627564700000|2021-07-29 13:18:20||3792||3792||3792||3792|0
1627564720000|2021-07-29 13:18:40|3793.5|3792.5|3793.5|3792.5|3794|3792.5|3793.5|3792.5|569
1627564730000|2021-07-29 13:18:50|3792|3791.5|3794.5|3793.5|3794.5|3793.5|3792|3791.5|2941
1627564740000|2021-07-29 13:19:00|3794|3793|3794.5|3793.5|3794.5|3793.5|3794|3793|619
1627564750000|2021-07-29 13:19:10|3794||3794||3794||3794||0
1627564760000|2021-07-29 13:19:20|3793.5|3793|3790.5|3789.5|3793.5|3793|3790.5|3789.5|2687
1627564770000|2021-07-29 13:19:30|3789|3788.5|3788.5|3787.5|3790.5|3789|3787.5|3786.5|2822
1627564780000|2021-07-29 13:19:40|||||||||105
1627564790000|2021-07-29 13:19:50|3789|3788|3788.5|3787.5|3789|3788|3788.5|3787.5|175
1627564800000|2021-07-29 13:20:00|3788|3787|3787.5|3786|3788|3787|3786.5|3784.5|1254
1627564810000|2021-07-29 13:20:10|3788|3786.5|3788.5|3787|3788.5|3787|3788|3786|100
1627564820000|2021-07-29 13:20:20||3787.5||3787.5||3787.5||3787.5|1
1627564830000|2021-07-29 13:20:30||3787||3787.5||3787.5||3787|0
1627564840000|2021-07-29 13:20:40|3788|3788|3789.5|3788.5|3789.5|3788.5|3788|3787|20
1627564850000|2021-07-29 13:20:50|3790|3788|3789.5|3788.5|3790|3789|3789.5|3788|190
1627564860000|2021-07-29 13:21:00|3790|3789|3789.5|3789|3790|3789|3789.5|3788.5|10
1627564870000|2021-07-29 13:21:10|3790|3788.5|3789|3787.5|3790|3789|3789|3787.5|193
1627564880000|2021-07-29 13:21:20|3788.5||3788.5||3788.5||3788||0
1627564890000|2021-07-29 13:21:30|3788|3788|3788|3787|3788|3788|3788|3787|278
1627564900000|2021-07-29 13:21:40|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787.5|406
1627564910000|2021-07-29 13:21:50|3788|3787|3787|3786.5|3788|3787.5|3787|3786|583
1627564920000|2021-07-29 13:22:00|3787.5|3787|3788|3787|3788|3787|3787|3786.5|411
1627564930000|2021-07-29 13:22:10|3787.5|3786.5|3786|3785|3787.5|3786.5|3786|3785|688
1627564940000|2021-07-29 13:22:20|3786.5|3785.5|3787|3785.5|3787|3786|3786.5|3785.5|0
1627564950000|2021-07-29 13:22:30|3786.5|3785|3786|3785|3786.5|3785|3786|3785|45
1627564960000|2021-07-29 13:22:40|3785.5|3784.5|3785|3784.5|3785.5|3784.5|3785|3784|220
1627564970000|2021-07-29 13:22:50|3786|3784|3787|3785.5|3787|3785.5|3786|3784|152
1627564980000|2021-07-29 13:23:00|3787.5|3786|3787|3786|3787.5|3786.5|3786.5|3785.5|732
1627564990000|2021-07-29 13:23:10|3787.5|3786.5|3788|3786.5|3788|3786.5|3787.5|3786.5|947
1627565000000|2021-07-29 13:23:20|3788.5|3787|3788|3786.5|3789|3787.5|3787.5|3786.5|1399
1627565010000|2021-07-29 13:23:30|3787.5|3787|3788.5|3787.5|3788.5|3787.5|3787.5|3787|18
1627565020000|2021-07-29 13:23:40|3788|3787|3787.5|3787|3788|3787|3787.5|3787|581
1627565030000|2021-07-29 13:23:50|3788|3786.5|3788|3787|3788|3787|3787.5|3786.5|1123
1627565040000|2021-07-29 13:24:00|||||||||10
1627565050000|2021-07-29 13:24:10|3788.5|3787.5|3788|3787|3788.5|3787.5|3788|3787|782
1627565060000|2021-07-29 13:24:20|3787.5|3786.5|3787.5|3787|3788|3787|3787|3786.5|281
1627565070000|2021-07-29 13:24:30|3787|3786.5|3787|3786.5|3787.5|3786.5|3787|3786.5|622
1627565080000|2021-07-29 13:24:40||3786||3786||3786.5||3786|364
1627565090000|2021-07-29 13:24:50|||||||||130
1627565100000|2021-07-29 13:25:00|3786.5|3785.5|3787.5|3786.5|3787.5|3786.5|3785|3783.5|8461
1627565110000|2021-07-29 13:25:10|3788|3787|3787.5|3786.5|3788|3787|3787.5|3786.5|920
1627565120000|2021-07-29 13:25:20|||||||||30
1627565130000|2021-07-29 13:25:30|3787|3786|3786.5|3786|3787.5|3786|3786.5|3785|921
1627565140000|2021-07-29 13:25:40|3787|3786.5|3787.5|3786.5|3787.5|3786.5|3787|3786.5|345
1627565150000|2021-07-29 13:25:50|3787|3786|3788.5|3787.5|3788.5|3787.5|3787|3786|839
1627565160000|2021-07-29 13:26:00|3788|3787|3787.5|3786.5|3788|3787|3787.5|3786.5|806
1627565170000|2021-07-29 13:26:10|3788|3787|3787.5|3786.5|3788|3787|3787.5|3786.5|1216
1627565180000|2021-07-29 13:26:20|3788|3787|3788.5|3787.5|3789|3787.5|3787.5|3787|1947
1627565190000|2021-07-29 13:26:30|3788|3787|3787|3786.5|3788|3787|3787|3786|905
1627565200000|2021-07-29 13:26:40||3786||3786.5||3786.5||3786|736
1627565210000|2021-07-29 13:26:50|3788|3787|3787.5|3787|3788|3787|3787|3786.5|649
1627565220000|2021-07-29 13:27:00|3788|3787.5|3787.5|3787|3788|3787.5|3787.5|3786.5|1591
1627565230000|2021-07-29 13:27:10|3788|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787.5|197
1627565240000|2021-07-29 13:27:20|||||||||1
1627565250000|2021-07-29 13:27:30|3789|3788.5|3789.5|3788.5|3789.5|3788.5|3788.5|3788|1483
1627565260000|2021-07-29 13:27:40|||||||||50
1627565270000|2021-07-29 13:27:50|3789|3788|3790|3789|3790|3789|3789|3788|865
1627565280000|2021-07-29 13:28:00|3789.5|3788.5|3791.5|3790.5|3791.5|3790.5|3789.5|3788.5|834
1627565290000|2021-07-29 13:28:10|3792|3791|3790|3789|3792|3791|3790|3789|1584
1627565300000|2021-07-29 13:28:20|3790.5|3789.5|3790.5|3789.5|3790.5|3789.5|3790.5|3789.5|13
1627565310000|2021-07-29 13:28:30|3790|3789|3789.5|3789|3790|3789.5|3789.5|3789|480
1627565320000|2021-07-29 13:28:40|3790|3789.5|3790|3789|3790.5|3789.5|3789.5|3788.5|3442
1627565330000|2021-07-29 13:28:50|3789.5|3788|3789|3788.5|3789.5|3788.5|3789|3788|169
1627565340000|2021-07-29 13:29:00|3789.5|3789|3789|3787.5|3789.5|3789|3788.5|3787.5|185
1627565350000|2021-07-29 13:29:10|3788.5||3788.5||3789||3788.5||0
1627565360000|2021-07-29 13:29:20|3789|3787|3788.5|3787.5|3789|3787.5|3787|3786|4310
1627565380000|2021-07-29 13:29:40|3787.5|3787|3787|3786|3787.5|3787|3787|3786|209
1627565390000|2021-07-29 13:29:50|3786.5|3785.5|3785.5|3784.5|3786.5|3785.5|3785.5|3784.5|1803
1627565400000|2021-07-29 13:30:00|3786|3785|3788.5|3787|3788.5|3787.5|3784.5|3783.5|2649
1627565410000|2021-07-29 13:30:10|3788|3787.5|3787|3786|3788|3787.5|3785.5|3785|5368
1627565420000|2021-07-29 13:30:20|3787.5|3787|3787|3786|3788|3787|3785.5|3785|4181
1627565430000|2021-07-29 13:30:30|3787.5|3786.5|3785|3784|3788|3786.5|3783.5|3782|5193
1627565440000|2021-07-29 13:30:40|3784.5|3783.5|3783|3782|3785|3783.5|3783|3782|2023
1627565450000|2021-07-29 13:30:50|3782.5|3781.5|3778.5|3777.5|3782.5|3781.5|3778.5|3777|3312
1627565460000|2021-07-29 13:31:00|3777.5|3777|3785|3783.5|3785|3783.5|3777.5|3776.5|4118
1627565470000|2021-07-29 13:31:10|3784.5|3784|3785.5|3784|3786.5|3785|3784.5|3783.5|1721
1627565480000|2021-07-29 13:31:20|3785|3784.5|3788.5|3787|3788.5|3787|3785|3784.5|2761
1627565490000|2021-07-29 13:31:30|3789|3787.5|3790.5|3789|3791.5|3790|3789|3787.5|1208
1627565500000|2021-07-29 13:31:40|3791|3789.5|3791.5|3790.5|3792|3791|3791|3789|2679
1627565510000|2021-07-29 13:31:50|3792|3791|3793|3791.5|3793|3792|3790.5|3789|2794
1627565520000|2021-07-29 13:32:00|3792.5|3791|3788.5|3787|3792.5|3791|3788|3787|2748
1627565530000|2021-07-29 13:32:10|3788|3786.5|3786.5|3785|3788|3786.5|3785.5|3785|1653
1627565540000|2021-07-29 13:32:20|3785.5|3784|3784|3783|3785.5|3784.5|3784|3783|1038
1627565550000|2021-07-29 13:32:30|3784.5|3784|3786.5|3785|3786.5|3785.5|3783|3782|1474
1627565560000|2021-07-29 13:32:40|3786|3785.5|3785|3783.5|3786|3785.5|3784.5|3783|399
1627565570000|2021-07-29 13:32:50|3784.5||3784.5||3785||3784.5||600
1627565580000|2021-07-29 13:33:00|3785|3783|3783.5|3782.5|3785.5|3784.5|3783.5|3782.5|5030
1627565590000|2021-07-29 13:33:10|3783|3783|3785.5|3784|3785.5|3784.5|3783|3782|6686
1627565600000|2021-07-29 13:33:20|3786|3784.5|3785.5|3784|3787.5|3786.5|3784.5|3783.5|4156
1627565610000|2021-07-29 13:33:30|3785|3783.5|3783.5|3782|3785.5|3784|3778.5|3777.5|4187
1627565620000|2021-07-29 13:33:40|3783|3781|3780.5|3779.5|3783|3781|3780.5|3778.5|708
1627565630000|2021-07-29 13:33:50|3781|3780|3780.5|3779|3781.5|3780.5|3778.5|3778|1422
1627565640000|2021-07-29 13:34:00|3780|3779.5|3779.5|3778.5|3780|3779.5|3778.5|3777|492
1627565650000|2021-07-29 13:34:10|3780|3779|3781|3779.5|3781|3780|3779.5|3779|3248
1627565660000|2021-07-29 13:34:20|3781.5|3780|3781|3779|3782.5|3781.5|3781|3779|4005
1627565670000|2021-07-29 13:34:30|3780.5|3778.5|3781.5|3780|3782|3780.5|3778|3777.5|4579
1627565680000|2021-07-29 13:34:40|3781|3780.5|3780|3778.5|3781.5|3781|3779|3777.5|415
1627565690000|2021-07-29 13:34:50|3779.5|3779|3780|3779|3780|3779|3778|3776|803
1627565700000|2021-07-29 13:35:00|3779.5|3778.5|3779|3777.5|3779.5|3778.5|3777|3775.5|1830
1627565710000|2021-07-29 13:35:10|3778.5|3778|3777.5|3776.5|3780|3778.5|3777|3776.5|1920
1627565720000|2021-07-29 13:35:20|3778|3777|3781|3780|3781|3780|3778|3777|3082
1627565730000|2021-07-29 13:35:30|3781.5|3780.5|3781.5|3780.5|3782.5|3781|3781|3780|1529
1627565740000|2021-07-29 13:35:40|3781|3780|3779.5|3778.5|3781|3780|3778.5|3777|4725
1627565750000|2021-07-29 13:35:50|3780|3778|3777|3776|3780|3778.5|3776.5|3775|1788
1627565760000|2021-07-29 13:36:00|3777.5|3776.5|3781.5|3780|3782|3780|3777.5|3776.5|3324
1627565770000|2021-07-29 13:36:10|3782|3780.5|3783.5|3782|3783.5|3782|3781|3780.5|1629
1627565780000|2021-07-29 13:36:20|3783|3782.5|3783.5|3783|3784|3783|3783|3782.5|516
1627565790000|2021-07-29 13:36:30|3784|3782.5|3784.5|3783|3785|3783.5|3784|3782.5|481
1627565800000|2021-07-29 13:36:40|3784|3782.5|3782.5|3781.5|3784|3782.5|3780.5|3779|1822
1627565810000|2021-07-29 13:36:50|3783|3781|3784.5|3782.5|3784.5|3782.5|3782|3780.5|1366
1627565820000|2021-07-29 13:37:00|3785|3783|3785|3784|3785.5|3784|3782.5|3781.5|762
1627565830000|2021-07-29 13:37:10|3784.5|3783|3785|3783.5|3785.5|3783.5|3783|3782.5|1528
1627565840000|2021-07-29 13:37:20|3784.5|3784|3785|3783.5|3785|3784|3784|3783|2004
1627565850000|2021-07-29 13:37:30|3784.5|3784|3783.5|3782.5|3784.5|3784|3783.5|3782.5|608
1627565860000|2021-07-29 13:37:40|3783|3782|3782|3781|3783|3782|3782|3781|1003
1627565870000|2021-07-29 13:37:50|3781.5|3780.5|3781|3780|3782|3781|3779.5|3779|1493
1627565880000|2021-07-29 13:38:00|3780.5|3779|3781.5|3780|3782.5|3781.5|3780.5|3779|3996
1627565890000|2021-07-29 13:38:10|3781|3780.5|3780|3779|3782|3781|3779.5|3779|1015
1627565900000|2021-07-29 13:38:20|3779|3778.5|3778|3777|3780|3778.5|3778|3776.5|3210
1627565910000|2021-07-29 13:38:30|3778.5|3776.5|3779|3777.5|3779|3777.5|3778|3776|1167
1627565920000|2021-07-29 13:38:40|3779.5|3778|3780|3778.5|3780|3778.5|3779.5|3778|275
1627565930000|2021-07-29 13:38:50|3779.5|3778|3780|3778.5|3780|3779|3779|3777.5|821
1627565940000|2021-07-29 13:39:00|3779.5|3778|3782|3781|3782|3781|3779|3777.5|1103
1627565950000|2021-07-29 13:39:10|3781.5|3780.5|3779|3778|3781.5|3780.5|3779|3777|1077
1627565960000|2021-07-29 13:39:20|3778.5|3777.5|3779|3777.5|3779|3777.5|3777.5|3776.5|891
1627565970000|2021-07-29 13:39:30|3779.5|3778|3780|3778.5|3780|3778.5|3779|3778|118
1627565980000|2021-07-29 13:39:40|3780.5|3779|3782|3780.5|3782|3780.5|3780|3779|149
1627565990000|2021-07-29 13:39:50|3781.5|3780|3781|3779.5|3782.5|3780.5|3780.5|3779.5|796
1627566000000|2021-07-29 13:40:00|3780.5|3780|3780.5|3779.5|3781.5|3780|3780.5|3779.5|359
1627566010000|2021-07-29 13:40:10|3780|3779|3780.5|3779.5|3780.5|3779.5|3779.5|3779|62
1627566020000|2021-07-29 13:40:20|3781|3780|3783|3781.5|3783|3781.5|3780.5|3780|1817
1627566030000|2021-07-29 13:40:30|3782.5|3781|3780|3779.5|3783|3781.5|3780|3779|1244
1627566040000|2021-07-29 13:40:40|3780.5|3779|3779|3778.5|3781|3779.5|3778|3777.5|4146
1627566050000|2021-07-29 13:40:50|3779.5|3778|3779|3778|3779.5|3778.5|3778.5|3777.5|189
1627566060000|2021-07-29 13:41:00|3779.5|3778.5|3781|3779.5|3781|3779.5|3779.5|3778|589
1627566070000|2021-07-29 13:41:10|3781.5|3781|3783.5|3782|3784.5|3783.5|3781.5|3781|967
1627566080000|2021-07-29 13:41:20|3783|3781.5|3782.5|3781.5|3783.5|3782|3782.5|3781|904
1627566090000|2021-07-29 13:41:30|3781.5|3781|3781.5|3780.5|3781.5|3781|3781|3779.5|458
1627566100000|2021-07-29 13:41:40|3781|3780|3781|3780|3781.5|3781|3781|3779.5|274
1627566110000|2021-07-29 13:41:50|3779.5|3779.5|3780|3779|3781|3780|3779|3777.5|1241
1627566120000|2021-07-29 13:42:00|3780.5|3779.5|3781|3779.5|3781|3780|3780.5|3779|280
1627566130000|2021-07-29 13:42:10|3780.5|3779|3781|3780|3781|3780|3780|3779|183
1627566140000|2021-07-29 13:42:20|3781.5|3781|3782.5|3781.5|3782.5|3781.5|3781.5|3781|621
1627566150000|2021-07-29 13:42:30|3782|3781|3781|3780|3782|3781|3780.5|3779.5|291
1627566160000|2021-07-29 13:42:40|3780.5|3779.5|3779.5|3778.5|3780.5|3779.5|3779|3778|577
1627566170000|2021-07-29 13:42:50|3779|3778|3779|3778|3779|3778|3778|3776.5|1663
1627566180000|2021-07-29 13:43:00|3778.5|3777.5|3776|3775|3779.5|3779|3776|3775|4252
1627566190000|2021-07-29 13:43:10|3775.5|3774.5|3773|3772|3775.5|3775|3772.5|3771|979
1627566200000|2021-07-29 13:43:20|3772.5|3771.5|3773|3771.5|3773|3771.5|3772.5|3771.5|36
1627566210000|2021-07-29 13:43:30|3773.5|3772|3773|3771.5|3774.5|3773|3773|3771.5|1011
1627566220000|2021-07-29 13:43:40|3773.5|3772|3772.5|3771.5|3774|3773|3770.5|3770|3688
1627566230000|2021-07-29 13:43:50|3772|3771|3773.5|3772|3773.5|3773|3772|3771|1025
1627566240000|2021-07-29 13:44:00|3773|3771.5|3771.5|3771|3773|3772|3771.5|3770.5|3390
1627566250000|2021-07-29 13:44:10|3771|3770.5|3770|3769.5|3771|3770.5|3770|3769|2419
1627566260000|2021-07-29 13:44:20|3770.5|3770|3775.5|3774|3775.5|3774|3770.5|3770|1341
1627566270000|2021-07-29 13:44:30|3775|3774.5|3775.5|3774.5|3776.5|3775|3775|3774.5|563
1627566280000|2021-07-29 13:44:40|3775|3774|3775.5|3774|3775.5|3775|3773.5|3773|2969
1627566290000|2021-07-29 13:44:50|3776|3774.5|3773.5|3772|3776.5|3775.5|3773|3772|1539
1627566300000|2021-07-29 13:45:00|3774|3772.5|3774.5|3773.5|3775|3773.5|3773|3772|1832
1627566310000|2021-07-29 13:45:10|3775|3773|3772|3770.5|3775|3773|3772|3770.5|257
1627566320000|2021-07-29 13:45:20|3770.5|3770|3771|3769.5|3772|3770.5|3768.5|3768|3861
1627566330000|2021-07-29 13:45:30|3770.5|3769|3768|3766.5|3770.5|3769.5|3768|3766.5|1470
1627566340000|2021-07-29 13:45:40|3768.5|3767|3769|3767.5|3770|3769|3768.5|3767|927
1627566350000|2021-07-29 13:45:50|3769.5|3768|3769.5|3768|3770.5|3770|3768.5|3767.5|1735
1627566360000|2021-07-29 13:46:00|3769|3768.5|3771|3769.5|3771|3770|3768|3766.5|5044
1627566370000|2021-07-29 13:46:10|3770.5|3769|3769|3768|3770.5|3769|3768|3767|1239
1627566380000|2021-07-29 13:46:20|3769.5|3768.5|3770|3768.5|3770|3768.5|3769.5|3768|252
1627566390000|2021-07-29 13:46:30|3770.5|3769|3772|3771|3772.5|3771.5|3770.5|3769|1010
1627566400000|2021-07-29 13:46:40|3772.5|3771.5|3774.5|3773|3774.5|3773|3772|3771|593
1627566410000|2021-07-29 13:46:50|3774|3772.5|3775.5|3773.5|3775.5|3773.5|3773.5|3772|2273
1627566420000|2021-07-29 13:47:00|3775|3773|3774|3773.5|3775|3773.5|3774|3772.5|488
1627566430000|2021-07-29 13:47:10|3773.5|3773|3777|3776|3777.5|3776|3773|3772.5|1703
1627566440000|2021-07-29 13:47:20|3777.5|3775.5|3779|3778|3779|3778|3777.5|3775.5|3096
1627566450000|2021-07-29 13:47:30|3778.5|3777|3776.5|3775.5|3778.5|3777.5|3775.5|3774.5|1836
1627566460000|2021-07-29 13:47:40|3777|3776|3775|3773.5|3777.5|3776.5|3774.5|3773.5|3593
1627566470000|2021-07-29 13:47:50|3773.5|3773|3774|3773|3775|3773.5|3773.5|3772.5|1022
1627566480000|2021-07-29 13:48:00|3773.5|3773.5|3775|3773.5|3775|3773.5|3773|3772.5|2548
1627566490000|2021-07-29 13:48:10|3774.5|3774|3776|3774.5|3776|3775|3774.5|3773.5|938
1627566500000|2021-07-29 13:48:20|3775.5|3774|3778.5|3777.5|3779|3777.5|3775.5|3774|992
1627566510000|2021-07-29 13:48:30|3778|3777|3778.5|3777.5|3779|3777.5|3778|3776.5|742
1627566520000|2021-07-29 13:48:40|3778|3777|3778|3777|3778|3777.5|3778|3777|335
1627566530000|2021-07-29 13:48:50|3778.5|3777.5|3779|3777.5|3779|3778|3778.5|3777.5|721
1627566540000|2021-07-29 13:49:00|3778.5||3779||3779||3778.5||0
1627566550000|2021-07-29 13:49:10|3779.5|3778|3782|3781|3782.5|3781|3779.5|3778|3205
1627566560000|2021-07-29 13:49:20|3781.5|3780.5|3782|3781|3782|3781|3781|3779.5|1300
1627566570000|2021-07-29 13:49:30|3781.5|3780.5|3780|3779|3781.5|3780.5|3780|3779|185
1627566580000|2021-07-29 13:49:40|3779.5|3778.5|3780.5|3779.5|3780.5|3780|3779.5|3778.5|1199
1627566590000|2021-07-29 13:49:50|3781|3780|3781|3779.5|3782|3781|3781|3779.5|885
1627566600000|2021-07-29 13:50:00|3780.5|3780|3782.5|3781.5|3782.5|3781.5|3780|3778.5|1385
1627566610000|2021-07-29 13:50:10|3783|3782.5|3783.5|3782.5|3785|3784|3782.5|3781.5|3291
1627566620000|2021-07-29 13:50:20|3784|3784|3787|3786|3789|3787.5|3783.5|3784|8652
1627566630000|2021-07-29 13:50:30|3786.5|3785.5|3789.5|3788.5|3790|3788.5|3786|3784.5|8480
1627566640000|2021-07-29 13:50:40|3789|3788|3791|3789.5|3791.5|3790|3789|3787.5|7878
1627566650000|2021-07-29 13:50:50|3791.5|3790|3785|3784|3791.5|3790.5|3784|3783.5|18871
1627566660000|2021-07-29 13:51:00|3785.5|3784.5|3785|3784|3785.5|3784.5|3784|3783.5|986
1627566670000|2021-07-29 13:51:10|3784.5|3783.5|3783|3782|3784.5|3783.5|3783|3781.5|380
1627566680000|2021-07-29 13:51:20|3782.5|3781.5|3778.5|3777|3782.5|3782|3778|3776.5|1701
1627566690000|2021-07-29 13:51:30|3778|3777.5|3778.5|3777.5|3780|3779|3778|3777|1571
1627566700000|2021-07-29 13:51:40|3778|3777|3777.5|3776|3778|3777.5|3776|3774.5|3309
1627566710000|2021-07-29 13:51:50|3777|3775.5|3777.5|3776.5|3778|3776.5|3776|3775|260
1627566720000|2021-07-29 13:52:00|3778|3777|3776|3774|3778|3777|3775|3773.5|3635
1627566730000|2021-07-29 13:52:10|3775.5|3774.5|3778|3776.5|3778|3777|3775|3774|1561
1627566740000|2021-07-29 13:52:20|3777||3778||3778||3777||150
1627566750000|2021-07-29 13:52:30|3777.5|3777|3775.5|3774|3777.5|3777.5|3775|3774|3823
1627566760000|2021-07-29 13:52:40|3775|3773.5|3774|3773|3775|3774|3774|3772.5|305
1627566770000|2021-07-29 13:52:50|3774.5|3773.5|3774.5|3773.5|3776|3774.5|3774.5|3773.5|1010
1627566780000|2021-07-29 13:53:00|3774|3772.5|3774.5|3773|3775|3774|3772.5|3772|1962
1627566790000|2021-07-29 13:53:10|3774|3772.5|3774.5|3773.5|3775|3774|3773.5|3772|1200
1627566800000|2021-07-29 13:53:20|3775|3774|3774.5|3773.5|3775|3774|3774.5|3773.5|280
1627566810000|2021-07-29 13:53:30|3774|3773|3773|3771.5|3774|3773|3773|3771|83
1627566820000|2021-07-29 13:53:40|3772.5|3772|3773.5|3772.5|3774|3772.5|3772.5|3771.5|741
1627566830000|2021-07-29 13:53:50|3773|3772|3772|3771.5|3773|3772.5|3772|3771.5|202
1627566840000|2021-07-29 13:54:00|3771.5|3771|3770|3769|3771.5|3771.5|3769.5|3769|2978
1627566850000|2021-07-29 13:54:10|3769.5|3768.5|3770.5|3769.5|3770.5|3770|3769|3768|1786
1627566860000|2021-07-29 13:54:20|3771|3770|3771|3769.5|3772|3771|3770|3769.5|1252
1627566870000|2021-07-29 13:54:30|3770.5|3770|3771|3769.5|3771|3770|3769.5|3768.5|1714
1627566880000|2021-07-29 13:54:40|3771.5|3770|3772|3771|3772.5|3771.5|3771|3769|1944
1627566890000|2021-07-29 13:54:50|3772.5|3771.5|3770.5|3769|3772.5|3771.5|3769.5|3768.5|811
1627566900000|2021-07-29 13:55:00|3770|3768.5|3769.5|3768.5|3770|3768.5|3768.5|3767.5|1226
1627566910000|2021-07-29 13:55:10|3770|3768|3769|3768|3770|3768.5|3768|3767|1982
1627566920000|2021-07-29 13:55:20|3769.5|3768.5|3772|3771|3772|3771|3769|3768|1978
1627566930000|2021-07-29 13:55:30|3772.5|3770.5|3772|3770|3772.5|3770.5|3770.5|3769|855
1627566940000|2021-07-29 13:55:40|3771.5|3770.5|3772|3771|3772|3771|3771|3770|852
1627566950000|2021-07-29 13:55:50|3771.5|3770.5|3773|3771.5|3773|3772|3770.5|3769|1429
1627566960000|2021-07-29 13:56:00|3773.5|3772|3772.5|3771.5|3773.5|3772|3772.5|3771.5|1303
1627566970000|2021-07-29 13:56:10|3772|3771|3770.5|3770|3772|3771|3770.5|3770|123
1627566980000|2021-07-29 13:56:20|3770|3769|3771|3770|3771|3770|3770|3769|640
1627566990000|2021-07-29 13:56:30|3771.5|3770.5|3773.5|3772.5|3773.5|3772.5|3771.5|3770.5|323
1627567000000|2021-07-29 13:56:40|3774|3773|3774|3773|3774.5|3773|3774|3772.5|547
1627567010000|2021-07-29 13:56:50|3774.5|3773.5|3773.5|3772.5|3775|3773.5|3773.5|3772.5|1813
1627567020000|2021-07-29 13:57:00|3774|3773|3771.5|3770.5|3774.5|3773|3771.5|3770.5|526
1627567030000|2021-07-29 13:57:10|3772|3771|3773|3772|3773|3772|3772|3770.5|856
1627567040000|2021-07-29 13:57:20|3773.5|3773|3770.5|3770|3774.5|3773|3770.5|3769.5|1410
1627567050000|2021-07-29 13:57:30|3770|3769|3773.5|3772|3773.5|3772.5|3770|3769|865
1627567060000|2021-07-29 13:57:40|3774|3772.5|3774.5|3773|3775|3773.5|3773.5|3772|1062
1627567070000|2021-07-29 13:57:50|3774|3772.5|3772|3771|3774|3772.5|3771.5|3771|740
1627567080000|2021-07-29 13:58:00|3772.5|3771.5|3772.5|3771|3772.5|3771.5|3772.5|3771|103
1627567090000|2021-07-29 13:58:10|3772|3770.5|3770.5|3769.5|3772|3770.5|3770.5|3769|789
1627567100000|2021-07-29 13:58:20||3769||3769||3769.5||3769|11
1627567110000|2021-07-29 13:58:30|3770|3768|3770.5|3770|3770.5|3770|3769.5|3768|1264
1627567120000|2021-07-29 13:58:40|3770|3769.5|3770|3769.5|3770|3770|3770|3769.5|0
1627567130000|2021-07-29 13:58:50|3769.5|3769|3769.5|3768|3770|3769.5|3769|3768|421
1627567140000|2021-07-29 13:59:00|3769|3768.5|3767.5|3766.5|3770.5|3770|3767.5|3766.5|2977
1627567150000|2021-07-29 13:59:10|3767|3766|3765|3764|3767|3766.5|3764|3763|1944
1627567160000|2021-07-29 13:59:20|3765.5|3764.5|3764|3763|3766|3764.5|3764|3763|1431
1627567170000|2021-07-29 13:59:30|3765|3763.5|3765.5|3764|3765.5|3764|3765|3763.5|1074
1627567180000|2021-07-29 13:59:40|3765|3763.5|3766.5|3766|3767|3766|3764.5|3763|411
1627567190000|2021-07-29 13:59:50|3767|3766.5|3767|3766|3768|3766.5|3766.5|3765.5|934
1627567200000|2021-07-29 14:00:00|3766|3765.5|3766.5|3764.5|3767|3766|3766|3764.5|825
1627567210000|2021-07-29 14:00:10|3766|3764|3765|3764|3766|3764.5|3763.5|3762|1557
1627567220000|2021-07-29 14:00:20|3765.5|3764.5|3766|3765.5|3766.5|3765.5|3764.5|3764.5|469
1627567230000|2021-07-29 14:00:30|3765.5|3765|3764.5|3763.5|3765.5|3765|3764.5|3763|314
1627567240000|2021-07-29 14:00:40|3765.5|3763|3765|3763.5|3767.5|3765.5|3765|3763|323
1627567250000|2021-07-29 14:00:50|3765.5|3763|3764|3762.5|3765.5|3763|3764|3762.5|165
1627567260000|2021-07-29 14:01:00|3763.5|3762|3762|3761|3765|3764|3762|3761|3656
1627567270000|2021-07-29 14:01:10|3762.5|3761.5|3763|3762|3763.5|3762.5|3762.5|3761.5|1267
1627567280000|2021-07-29 14:01:20|3763.5|3762.5|3764|3763|3764.5|3763|3763|3762.5|1328
1627567290000|2021-07-29 14:01:30|3763.5|3762.5|3761.5|3760.5|3763.5|3762.5|3761|3760|713
1627567300000|2021-07-29 14:01:40|3761|3761|3760|3759.5|3761.5|3761|3760|3758.5|1867
1627567310000|2021-07-29 14:01:50|3760.5|3760|3762|3761|3763|3761.5|3760|3759.5|2501
1627567320000|2021-07-29 14:02:00|3762.5|3760.5|3760|3758.5|3762.5|3761|3759.5|3758|748
1627567330000|2021-07-29 14:02:10|3760.5|3759|3762|3761|3762.5|3761.5|3760|3759|3263
1627567340000|2021-07-29 14:02:20|3762.5|3761.5|3762|3761|3763|3761.5|3762|3760.5|1087
1627567350000|2021-07-29 14:02:30|3762.5|3762|3762.5|3761.5|3763|3762|3761.5|3761|1503
1627567360000|2021-07-29 14:02:40|3762|3760.5|3763.5|3762|3764|3762|3760.5|3759.5|2455
1627567370000|2021-07-29 14:02:50|3764|3762.5|3765.5|3764|3766|3765|3764|3762.5|1657
1627567380000|2021-07-29 14:03:00|3765|3763.5|3767|3765.5|3767.5|3766|3765|3763.5|455
1627567390000|2021-07-29 14:03:10|||||||||171
1627567400000|2021-07-29 14:03:20|3766.5|3765|3768|3767|3768.5|3767|3765.5|3764.5|1318
1627567410000|2021-07-29 14:03:30|3767.5|3766|3766|3765|3767.5|3766|3765|3764|742
1627567420000|2021-07-29 14:03:40|3766.5|3765.5|3767.5|3767|3767.5|3767|3765.5|3764.5|1822
1627567430000|2021-07-29 14:03:50|3768|3766|3769.5|3768|3770|3768|3768|3766|230
1627567440000|2021-07-29 14:04:00|3771.5|3768.5|3769|3768|3771.5|3769.5|3769|3767.5|4874
1627567450000|2021-07-29 14:04:10|3769.5|3768.5|3768.5|3768|3770.5|3769|3768.5|3768|147
1627567460000|2021-07-29 14:04:20|3768|3767|3766.5|3765|3768.5|3767.5|3766.5|3764.5|1413
1627567470000|2021-07-29 14:04:30||3765.5||3765.5||3765.5||3765.5|2
1627567480000|2021-07-29 14:04:40|3767|3766|3767.5|3766|3769.5|3769|3767|3766|3956
1627567490000|2021-07-29 14:04:50||3766.5||3766||3766.5||3766|0
1627567500000|2021-07-29 14:05:00|||||||||44
1627567510000|2021-07-29 14:05:10|3767|3766.5|3768|3767|3768|3767|3766.5|3766|812
1627567520000|2021-07-29 14:05:20|3768.5|3768|3768|3766.5|3769|3768|3767|3766|1023
1627567530000|2021-07-29 14:05:30|3768.5|3767|3770.5|3769.5|3770.5|3769.5|3768.5|3767|3102
1627567540000|2021-07-29 14:05:40|3771|3770|3767|3766|3771.5|3770.5|3766|3765|2461
1627567550000|2021-07-29 14:05:50|3766.5|3765.5|3768|3767.5|3768|3767.5|3766.5|3765.5|179
1627567560000|2021-07-29 14:06:00|3768.5|3767|3767|3766|3768.5|3767.5|3767|3766|198
1627567570000|2021-07-29 14:06:10|3766.5|3765.5|3767|3766|3767|3766|3766.5|3765.5|112
1627567580000|2021-07-29 14:06:20|3766.5|3765.5|3764|3762.5|3766.5|3765.5|3764|3762.5|568
1627567590000|2021-07-29 14:06:30|3764.5|3763|3762|3761.5|3765|3763.5|3762|3761|1886
1627567600000|2021-07-29 14:06:40|3762.5|3761|3762.5|3761|3762.5|3761|3762|3761|535
1627567610000|2021-07-29 14:06:50|3762||3762.5||3762.5||3762||0
1627567620000|2021-07-29 14:07:00|3763|3761.5|3765.5|3764|3766.5|3765|3762.5|3761.5|2401
1627567630000|2021-07-29 14:07:10|3765|3763.5|3765.5|3764|3765.5|3764|3764.5|3763.5|157
1627567640000|2021-07-29 14:07:20|3765|3763.5|3764.5|3762.5|3765|3764|3763.5|3762|1114
1627567650000|2021-07-29 14:07:30|3764|3762|3762.5|3761.5|3764|3762.5|3761.5|3761|1614
1627567660000|2021-07-29 14:07:40|3763|3762|3763.5|3762.5|3763.5|3762.5|3763|3761.5|1545
1627567670000|2021-07-29 14:07:50|3764|3763|3764|3762.5|3764.5|3763.5|3763.5|3762|161
1627567680000|2021-07-29 14:08:00|3763.5|3762|3762.5|3761.5|3763.5|3762.5|3762.5|3761.5|861
1627567690000|2021-07-29 14:08:10|3761.5|3761|3761|3760|3762|3761|3761|3760|811
1627567700000|2021-07-29 14:08:20|3761.5|3760.5|3765|3764|3765.5|3764.5|3761.5|3760.5|1740
1627567710000|2021-07-29 14:08:30|3764.5|3763.5|3764.5|3763.5|3765|3764|3764|3763.5|643
1627567720000|2021-07-29 14:08:40|3765|3763|3764|3763|3765|3763.5|3762.5|3762|1050
1627567730000|2021-07-29 14:08:50|3763.5|3763.5|3766|3765|3766|3765|3763.5|3763.5|2506
1627567740000|2021-07-29 14:09:00|3766.5|3765.5|3766|3764.5|3767|3766|3766|3764.5|1636
1627567750000|2021-07-29 14:09:10|3765.5|3765|3766|3765|3766|3765.5|3765|3763.5|457
1627567760000|2021-07-29 14:09:20|3765.5|3765.5|3765|3764.5|3766|3765.5|3765|3764.5|901
1627567770000|2021-07-29 14:09:30|3765.5|3765|3765|3764|3766|3765|3764.5|3763.5|1238
1627567780000|2021-07-29 14:09:40||3764.5||3764||3764.5||3764|327
1627567790000|2021-07-29 14:09:50|3765.5|3765|3766.5|3765|3766.5|3765|3764.5|3763.5|3287
1627567800000|2021-07-29 14:10:00|3767|3765.5|3768|3767|3769.5|3768|3767|3765.5|555
1627567810000|2021-07-29 14:10:10|3767.5|3766.5|3768|3766.5|3768.5|3767|3767|3766|176
1627567820000|2021-07-29 14:10:20|3768.5|3767|3768|3767.5|3769|3767.5|3768|3766.5|34
1627567830000|2021-07-29 14:10:30|3767.5|3767|3767.5|3766|3767.5|3767|3766.5|3765.5|196
1627567840000|2021-07-29 14:10:40|3766.5|3765.5|3767.5|3766|3767.5|3766|3765.5|3764.5|1706
1627567860000|2021-07-29 14:11:00|3768|3766.5|3768|3767.5|3770|3768.5|3767.5|3766.5|804
1627567870000|2021-07-29 14:11:10|3767.5|3767|3767.5|3766.5|3767.5|3767|3767.5|3766.5|658
1627567880000|2021-07-29 14:11:20|3768|3767|3768|3767|3768|3767|3767.5|3766.5|90
1627567890000|2021-07-29 14:11:30|3768.5|3767.5|3768|3767|3769|3768|3768|3767|788
1627567900000|2021-07-29 14:11:40|3768.5|3766.5|3765.5|3764.5|3768.5|3767|3765.5|3764.5|2367
1627567910000|2021-07-29 14:11:50||3764||3764.5||3764.5||3764|0
1627567920000|2021-07-29 14:12:00|3765|3764|3764.5|3763|3765|3764|3764|3763|709
1627567930000|2021-07-29 14:12:10|3764|3762.5|3763.5|3762|3764|3763|3762.5|3762|881
1627567940000|2021-07-29 14:12:20|3763||3763||3763||3762.5||100
1627567960000|2021-07-29 14:12:40|3762.5||3763||3763||3762.5||248
1627567970000|2021-07-29 14:12:50|3763.5|3762.5|3764.5|3763.5|3764.5|3763.5|3763.5|3762.5|207
1627567980000|2021-07-29 14:13:00|3765|3766|3769|3767.5|3769|3768|3764.5|3764.5|28378
1627567990000|2021-07-29 14:13:10|3769.5|3768|3769|3768|3770|3769|3769|3767.5|1155
1627568000000|2021-07-29 14:13:20|3769.5|3767.5|3769|3768|3769.5|3768|3768.5|3767.5|181
1627568010000|2021-07-29 14:13:30|3768.5|3767.5|3768.5|3768|3768.5|3768|3768.5|3767.5|116
1627568020000|2021-07-29 14:13:40|3768|3767.5|3767.5|3766|3768.5|3767.5|3767.5|3766|1084
1627568030000|2021-07-29 14:13:50|3767|3765.5|3767|3766|3767.5|3766.5|3765.5|3765|3396
1627568040000|2021-07-29 14:14:00|3766.5|3765.5|3765|3764|3766.5|3766|3765|3764|2876
1627568050000|2021-07-29 14:14:10|3765.5|3764.5|3767.5|3766.5|3768.5|3767|3765.5|3764.5|333
1627568060000|2021-07-29 14:14:20|3768|3767|3768.5|3768|3768.5|3768|3767.5|3766|183
1627568070000|2021-07-29 14:14:30|3769|3767.5|3767.5|3766.5|3769|3767.5|3767.5|3766.5|32
1627568080000|2021-07-29 14:14:40|3768|3767|3769|3768|3769|3768|3768|3767|327
1627568090000|2021-07-29 14:14:50|3769.5|3768.5|3770|3769|3770|3769|3769.5|3768|556
1627568110000|2021-07-29 14:15:10|3770.5|3769.5|3769|3768|3771|3770|3769|3768|1387
1627568120000|2021-07-29 14:15:20|3769.5|3768.5|3769|3768|3770|3768.5|3769|3768|175
1627568130000|2021-07-29 14:15:30|3770|3768.5|3771|3770|3771|3770|3769.5|3768.5|1004
1627568140000|2021-07-29 14:15:40|3770.5|3769.5|3771|3769.5|3771|3769.5|3770|3769.5|232
1627568150000|2021-07-29 14:15:50|3770.5|3769|3770|3769.5|3770.5|3769.5|3769.5|3768.5|466
1627568160000|2021-07-29 14:16:00|3770.5|3770|3772|3771|3772|3771|3770.5|3770|515
1627568170000|2021-07-29 14:16:10|3771.5|3770.5|3771.5|3771|3773|3772|3771.5|3770.5|1677
1627568180000|2021-07-29 14:16:20|3772|3771.5|3773|3772|3773|3772|3772|3771.5|1428
1627568190000|2021-07-29 14:16:30|3773.5|3772.5|3773.5|3772.5|3775|3774|3773.5|3772|342
1627568200000|2021-07-29 14:16:40|3774|3773|3773|3771.5|3774|3773|3773|3771.5|261
1627568210000|2021-07-29 14:16:50|3773.5|3772|3773.5|3772.5|3773.5|3772.5|3773.5|3772|295
1627568220000|2021-07-29 14:17:00|3773|3773|3772|3771|3773|3773|3772|3771|1564
1627568230000|2021-07-29 14:17:10|3771.5|3770.5|3772|3771|3772|3771|3771|3770|581
1627568240000|2021-07-29 14:17:20|3771.5|3770.5|3770.5|3769|3771.5|3771|3770|3769|185
1627568250000|2021-07-29 14:17:30|3771|3769.5|3772.5|3771|3772.5|3771|3771|3769.5|0
1627568260000|2021-07-29 14:17:40|3773|3771.5|3774|3773|3774.5|3773|3773|3771.5|547
1627568270000|2021-07-29 14:17:50|3773.5|3772.5|3774.5|3773.5|3775|3773.5|3773.5|3772.5|83
1627568280000|2021-07-29 14:18:00|3775|3774|3775|3773.5|3775|3774|3774.5|3773.5|574
1627568300000|2021-07-29 14:18:20|3775.5|3774|3775|3774|3776|3775|3775|3774|2687
1627568310000|2021-07-29 14:18:30|3774.5|3774.5|3774.5|3773.5|3775|3774.5|3774.5|3773.5|96
1627568320000|2021-07-29 14:18:40|3775|3773|3772.5|3772|3775|3773.5|3772.5|3772|611
1627568330000|2021-07-29 14:18:50|3772|3771.5|3772|3771|3772|3771.5|3771.5|3770|318
1627568340000|2021-07-29 14:19:00|3772.5|3770.5|3771.5|3771|3772.5|3771|3771|3770|8
1627568350000|2021-07-29 14:19:10|3771|3770.5|3771.5|3770.5|3771.5|3771|3771|3770|5
1627568360000|2021-07-29 14:19:20|3772|3771|3772.5|3772|3774|3772.5|3772|3770.5|7065
1627568370000|2021-07-29 14:19:30|3773|3772.5|3773.5|3772.5|3773.5|3773|3773|3772|274
1627568380000|2021-07-29 14:19:40|3773|3772|3771.5|3770.5|3773|3772.5|3771.5|3770.5|616
1627568390000|2021-07-29 14:19:50|3772|3771.5|3772.5|3772|3773.5|3772.5|3772|3771.5|163
1627568400000|2021-07-29 14:20:00|3772|3771.5|3771|3770|3772|3772|3771|3770|1113
1627568410000|2021-07-29 14:20:10|3770.5|3769.5|3772.5|3771.5|3772.5|3771.5|3770.5|3769.5|2908
1627568420000|2021-07-29 14:20:20|3772|3771|3771.5|3770.5|3772|3771.5|3771|3770|1173
1627568430000|2021-07-29 14:20:30|3772|3770|3770|3769.5|3772|3770.5|3770|3769|1663
1627568440000|2021-07-29 14:20:40|3769.5|3769|3770.5|3769.5|3771.5|3770|3769.5|3768.5|811
1627568450000|2021-07-29 14:20:50|3770|3769|3769.5|3768.5|3770|3769.5|3769.5|3768.5|106
1627568460000|2021-07-29 14:21:00|3769|3768|3769.5|3768.5|3769.5|3768.5|3768.5|3768|326
1627568470000|2021-07-29 14:21:10|3770|3769|3770.5|3769.5|3770.5|3769.5|3769.5|3769|607
1627568480000|2021-07-29 14:21:20|3769.5|3769|3769|3768|3769.5|3769|3769|3768|1120
1627568490000|2021-07-29 14:21:30|3769.5|3768.5|3769|3768|3769.5|3768.5|3769|3768|1199
1627568500000|2021-07-29 14:21:40|3768.5|3769|3771|3770|3771|3770|3768.5|3769|1648
1627568510000|2021-07-29 14:21:50|3770.5|3770.5|3771|3770|3771|3770.5|3770.5|3770|244
1627568520000|2021-07-29 14:22:00|3770.5|3769.5|3770|3769|3770.5|3769.5|3770|3769|604
1627568530000|2021-07-29 14:22:10|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|80
1627568550000|2021-07-29 14:22:30|3769|3768|3767.5|3766|3769|3768.5|3767.5|3766|917
1627568560000|2021-07-29 14:22:40||3766.5||3767||3767||3766.5|0
1627568570000|2021-07-29 14:22:50|3767|3766.5|3767|3766.5|3767|3767|3767|3766.5|18
1627568580000|2021-07-29 14:23:00|3766.5|3766|3766|3765.5|3766.5|3766|3766|3765.5|355
1627568590000|2021-07-29 14:23:10|3766.5|3765|3770|3769|3770|3769|3766|3765|3630
1627568600000|2021-07-29 14:23:20|||||||||100
1627568610000|2021-07-29 14:23:30|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768|106
1627568620000|2021-07-29 14:23:40|3769.5|3769|3769.5|3769|3770|3769|3769.5|3769|146
1627568630000|2021-07-29 14:23:50|3769|3768.5|3768|3767|3769|3768.5|3768|3767|392
1627568640000|2021-07-29 14:24:00|3768.5|3767.5|3768.5|3767.5|3769|3768|3768|3767.5|441
1627568650000|2021-07-29 14:24:10|3768|3767|3767|3766|3768|3767|3767|3766|360
1627568660000|2021-07-29 14:24:20|3767.5||3767||3767.5||3767||0
1627568670000|2021-07-29 14:24:30|3767.5|3766.5|3767.5|3766.5|3767.5|3767|3767.5|3766|290
1627568680000|2021-07-29 14:24:40||3766||3766||3766||3766|0
1627568690000|2021-07-29 14:24:50|3767|3765.5|3766.5|3765.5|3767|3765.5|3766.5|3765.5|346
1627568700000|2021-07-29 14:25:00|3767|3766|3766.5|3765.5|3767|3766.5|3766.5|3765.5|369
1627568720000|2021-07-29 14:25:20|3766|3766|3765.5|3764|3766|3766|3765.5|3764|1555
1627568730000|2021-07-29 14:25:30|3765|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|101
1627568740000|2021-07-29 14:25:40|3765|3764.5|3766.5|3765|3766.5|3765|3764.5|3764|1435
1627568750000|2021-07-29 14:25:50|3767|3765.5|3766|3765|3767.5|3766|3766|3765|1758
1627568760000|2021-07-29 14:26:00|3765.5|3764.5|3766.5|3766|3767|3766|3765|3764|319
1627568770000|2021-07-29 14:26:10|3767|3765.5|3766.5|3766|3767|3766|3766.5|3765|38
1627568780000|2021-07-29 14:26:20|3767|3765.5|3768.5|3767.5|3768.5|3767.5|3767|3765|785
1627568790000|2021-07-29 14:26:30|3768|3767|3767.5|3766.5|3768|3767|3766|3765.5|1137
1627568800000|2021-07-29 14:26:40|3767|3766|3768.5|3767|3768.5|3767.5|3766.5|3765.5|1268
1627568810000|2021-07-29 14:26:50|3768|3766.5|3767.5|3766|3768|3767|3767.5|3766|1601
1627568820000|2021-07-29 14:27:00|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3766.5|3766|988
1627568830000|2021-07-29 14:27:10|3767|3766|3766.5|3766|3767|3766|3766|3765.5|150
1627568840000|2021-07-29 14:27:20|3766|3765.5|3767|3766|3767|3766|3765.5|3764.5|1692
1627568850000|2021-07-29 14:27:30||3765.5||3765.5||3765.5||3765.5|2
1627568860000|2021-07-29 14:27:40|3766.5|3766|3766.5|3765|3767|3766.5|3766|3765|526
1627568870000|2021-07-29 14:27:50|3766|3764.5|3765.5|3764.5|3766|3764.5|3765|3764|602
1627568880000|2021-07-29 14:28:00|3766.5|3765|3767.5|3766|3767.5|3766.5|3766.5|3764.5|1793
1627568890000|2021-07-29 14:28:10|3767|3766.5|3766|3765|3768|3766.5|3766|3764.5|3348
1627568900000|2021-07-29 14:28:20|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764|544
1627568920000|2021-07-29 14:28:40|3766|3765|3765|3764.5|3766|3765|3765|3764.5|328
1627568930000|2021-07-29 14:28:50|3765.5|3765|3766|3764.5|3766|3765|3765.5|3764.5|82
1627568940000|2021-07-29 14:29:00|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|0
1627568950000|2021-07-29 14:29:10|||||||||5
1627568960000|2021-07-29 14:29:20|3765|3764.5|3766.5|3765.5|3767|3765.5|3765|3764|3926
1627568980000|2021-07-29 14:29:40|3766||3766.5||3766.5||3766||296
1627568990000|2021-07-29 14:29:50|3767|3766|3765.5|3765|3767|3766.5|3764.5|3764|3131
1627569000000|2021-07-29 14:30:00|3766|3764.5|3761|3760|3766|3765|3761|3760|5750
1627569010000|2021-07-29 14:30:10|3760.5|3759.5|3759.5|3758|3760.5|3760|3759.5|3758|2672
1627569020000|2021-07-29 14:30:20|3757.5|3758.5|3754.5|3753.5|3758.5|3758.5|3753.5|3752.5|16782
1627569030000|2021-07-29 14:30:30|3755|3754|3757.5|3756.5|3758.5|3757.5|3754.5|3754|2911
1627569040000|2021-07-29 14:30:40|3758|3757|3757.5|3756.5|3758.5|3757|3757.5|3756.5|895
1627569050000|2021-07-29 14:30:50|3758|3757|3758|3757.5|3759.5|3758.5|3758|3757|241
1627569060000|2021-07-29 14:31:00|3757.5|3757|3759.5|3758|3759.5|3758|3757.5|3756.5|248
1627569070000|2021-07-29 14:31:10|3759||3758.5||3759.5||3758.5||375
1627569080000|2021-07-29 14:31:20||3757.5||3757.5||3758||3757.5|300
1627569090000|2021-07-29 14:31:30|3759|3758|3760.5|3759.5|3761|3760|3759|3758|915
1627569100000|2021-07-29 14:31:40|3761|3760|3762|3760.5|3762|3760.5|3761|3760|225
1627569110000|2021-07-29 14:31:50|3762.5||3761.5||3762.5||3761.5||0
1627569120000|2021-07-29 14:32:00|3762|3761|3760.5|3759.5|3762|3761.5|3760.5|3759.5|1523
1627569130000|2021-07-29 14:32:10|3760|3758.5|3760.5|3759.5|3760.5|3759.5|3759.5|3758.5|264
1627569140000|2021-07-29 14:32:20|3760|3759|3758.5|3757.5|3760|3759|3758.5|3757.5|917
1627569150000|2021-07-29 14:32:30|3759|3758|3759.5|3758|3759.5|3759|3759|3758|241
1627569160000|2021-07-29 14:32:40|3759|3757.5|3758.5|3757.5|3759|3757.5|3758.5|3757.5|0
1627569170000|2021-07-29 14:32:50|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|85
1627569180000|2021-07-29 14:33:00|3760|3759|3761.5|3760.5|3761.5|3760.5|3760|3759|484
1627569190000|2021-07-29 14:33:10|3762|3761|3762.5|3761.5|3763.5|3762|3762|3761|1181
1627569210000|2021-07-29 14:33:30|3762|3761|3761|3760|3762|3761.5|3761|3760|327
1627569220000|2021-07-29 14:33:40|3761.5|3760.5|3763|3762|3763|3762|3761.5|3760.5|37
1627569230000|2021-07-29 14:33:50||3761.5||3762||3762||3761.5|247
1627569240000|2021-07-29 14:34:00|3763.5|3762.5|3764.5|3763|3764.5|3763.5|3762.5|3762|2098
1627569250000|2021-07-29 14:34:10|||||||||32
1627569260000|2021-07-29 14:34:20|3764|3762.5|3764.5|3763.5|3764.5|3763.5|3763.5|3762.5|166
1627569270000|2021-07-29 14:34:30|3764|3763|3763|3762|3764|3763.5|3763|3762|213
1627569280000|2021-07-29 14:34:40|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|192
1627569290000|2021-07-29 14:34:50|3763|3762|3762.5|3761.5|3763|3762.5|3761.5|3761|750
1627569300000|2021-07-29 14:35:00|3763|3762|3763.5|3762.5|3763.5|3762.5|3763|3762|92
1627569310000|2021-07-29 14:35:10|3764|3763.5|3765.5|3764.5|3766|3764.5|3764|3763.5|987
1627569320000|2021-07-29 14:35:20|3764.5|3764|3764.5|3763.5|3765|3764.5|3764|3763|372
1627569340000|2021-07-29 14:35:40|3764|3764|3764|3763|3764|3764|3764|3763|5
1627569350000|2021-07-29 14:35:50|3763.5|3763.5|3764.5|3763.5|3765.5|3764.5|3763.5|3763.5|694
1627569360000|2021-07-29 14:36:00|3765|3764|3765.5|3764|3765.5|3764.5|3764.5|3764|2165
1627569370000|2021-07-29 14:36:10||3764.5||3764||3764.5||3764|0
1627569380000|2021-07-29 14:36:20|3765|3764.5|3769|3767.5|3769|3767.5|3765|3764.5|4662
1627569390000|2021-07-29 14:36:30|3768.5||3768.5||3769||3768||32
1627569400000|2021-07-29 14:36:40|3768|3767|3769.5|3768.5|3769.5|3768.5|3767.5|3767|2837
1627569410000|2021-07-29 14:36:50|||||||||118
1627569420000|2021-07-29 14:37:00|3769|3768|3766|3765|3769|3768|3766|3765|1762
1627569430000|2021-07-29 14:37:10|||||||||73
1627569440000|2021-07-29 14:37:20|3765.5|3764.5|3763.5|3762|3765.5|3764.5|3762.5|3761.5|1994
1627569450000|2021-07-29 14:37:30|3763|3762.5|3764|3763|3765.5|3764.5|3762.5|3762.5|670
1627569460000|2021-07-29 14:37:40||3762.5||3763.5||3763.5||3762.5|7
1627569470000|2021-07-29 14:37:50|3763.5|3763|3763.5|3762.5|3763.5|3763|3763|3762|61
1627569480000|2021-07-29 14:38:00|3764|3763|3763.5|3762.5|3764|3763.5|3763|3761.5|587
1627569490000|2021-07-29 14:38:10|3764|3763|3763.5|3762.5|3764|3763|3762.5|3761.5|1601
1627569500000|2021-07-29 14:38:20|3763|3763|3763.5|3762.5|3763.5|3763|3763|3762|730
1627569510000|2021-07-29 14:38:30|3763|3762|3764|3763|3764|3763|3763|3762|947
1627569520000|2021-07-29 14:38:40|3764.5|3763.5|3765|3764|3765.5|3764|3764.5|3763.5|557
1627569530000|2021-07-29 14:38:50|3764.5|3764.5|3765.5|3764|3766|3765|3764.5|3764|1995
1627569540000|2021-07-29 14:39:00|3766|3764.5|3765.5|3764.5|3766.5|3765.5|3765|3764.5|225
1627569550000|2021-07-29 14:39:10|3766|3765|3765.5|3765|3767|3766|3765|3764.5|1302
1627569560000|2021-07-29 14:39:20|3766|3765.5|3766|3765|3766.5|3765.5|3766|3765|788
1627569570000|2021-07-29 14:39:30|3765.5|3764.5|3765|3763.5|3765.5|3764.5|3764.5|3763.5|1477
1627569580000|2021-07-29 14:39:40|3765.5|3764|3766|3764.5|3766|3764.5|3765|3764|1062
1627569590000|2021-07-29 14:39:50|3766.5|3765|3766.5|3765.5|3767|3766|3765|3764.5|1102
1627569600000|2021-07-29 14:40:00|3767||3766.5||3767||3766.5||0
1627569610000|2021-07-29 14:40:10|3765.5|3765|3764|3762.5|3766|3765.5|3764|3762.5|2706
1627569620000|2021-07-29 14:40:20||3763||3763||3763||3763|0
1627569630000|2021-07-29 14:40:30|3763.5|3762.5|3763.5|3762|3764|3763|3763|3762|1404
1627569640000|2021-07-29 14:40:40|3763|3761.5|3758.5|3757.5|3763|3762|3758|3757|13807
1627569650000|2021-07-29 14:40:50|3759|3758|3757|3756|3759|3758|3756.5|3755.5|1491
1627569660000|2021-07-29 14:41:00|3757.5|3756.5|3756|3755.5|3759|3757.5|3756|3754.5|7272
1627569670000|2021-07-29 14:41:10|3756.5|3756|3757.5|3756|3757.5|3756|3756|3756|207
1627569680000|2021-07-29 14:41:20|3757|3756.5|3760.5|3759|3760.5|3759|3756.5|3756|2289
1627569690000|2021-07-29 14:41:30|3760|3758.5|3759.5|3758.5|3760|3758.5|3758|3757.5|1885
1627569700000|2021-07-29 14:41:40|3760||3759.5||3760.5||3759.5||393
1627569710000|2021-07-29 14:41:50|3760|3759.5|3759.5|3758.5|3760|3759.5|3759.5|3758.5|1236
1627569730000|2021-07-29 14:42:10|3759|3757.5|3759|3758|3759|3758.5|3758.5|3757.5|144
1627569740000|2021-07-29 14:42:20|3758.5|3757.5|3758|3757|3758.5|3757.5|3757|3756|1920
1627569760000|2021-07-29 14:42:40|3758.5|3757.5|3760|3759|3760|3759|3758.5|3757.5|527
1627569770000|2021-07-29 14:42:50|3759.5|3758.5|3758.5|3757.5|3759.5|3758.5|3758.5|3757.5|74
1627569780000|2021-07-29 14:43:00|3759|3758.5|3760.5|3759.5|3760.5|3759.5|3759|3758.5|426
1627569790000|2021-07-29 14:43:10|3760|3760|3761|3760|3761.5|3760|3760|3760|375
1627569800000|2021-07-29 14:43:20|3760.5|3759.5|3759.5|3758.5|3760.5|3760|3759.5|3758.5|1303
1627569810000|2021-07-29 14:43:30|3760|3759|3759.5|3759|3760.5|3759.5|3759|3758.5|395
1627569820000|2021-07-29 14:43:40|3760|3759.5|3761|3759.5|3761|3759.5|3760|3759.5|183
1627569830000|2021-07-29 14:43:50|3760.5|3759|3761|3760|3761|3760|3760|3759|672
1627569840000|2021-07-29 14:44:00|3760.5|3759.5|3758.5|3758|3760.5|3759.5|3758.5|3757.5|2076
1627569850000|2021-07-29 14:44:10|3758|3757.5|3758|3757.5|3758|3758|3758|3756.5|18
1627569860000|2021-07-29 14:44:20|3758.5|3758|3758.5|3758|3760|3758.5|3758.5|3757.5|1185
1627569870000|2021-07-29 14:44:30|3758|3757.5|3757.5|3757|3758|3758|3757.5|3756.5|172
1627569880000|2021-07-29 14:44:40|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757.5|50
1627569890000|2021-07-29 14:44:50|3758|3757|3758|3757|3758|3757|3758|3757|103
1627569910000|2021-07-29 14:45:10|3757.5|3756.5|3756.5|3755.5|3757.5|3757|3756.5|3755.5|785
1627569920000|2021-07-29 14:45:20|3756|3755|3756.5|3755.5|3757|3756|3756|3755|320
1627569930000|2021-07-29 14:45:30|3756|3756.5|3757|3756|3757|3756.5|3756|3756|1868
1627569940000|2021-07-29 14:45:40|3757.5|3756.5|3759.5|3758.5|3759.5|3758.5|3757.5|3756.5|2071
1627569950000|2021-07-29 14:45:50|3760|3758|3760|3759|3760|3759|3759.5|3758|417
1627569960000|2021-07-29 14:46:00|3759.5|3758.5|3758|3757|3759.5|3759|3757|3755.5|3084
1627569970000|2021-07-29 14:46:10|3758.5||3758.5||3758.5||3758||100
1627569980000|2021-07-29 14:46:20|3758|3757.5|3759.5|3758.5|3759.5|3759|3758|3757.5|3766
1627569990000|2021-07-29 14:46:30|3759|3758|3760|3759|3760|3759|3759|3758|1286
1627570000000|2021-07-29 14:46:40|3759.5|3758.5|3758|3757|3759.5|3758.5|3758|3757|221
1627570010000|2021-07-29 14:46:50|3758.5||3758.5||3758.5||3758.5||0
1627570020000|2021-07-29 14:47:00|3758|3756.5|3758|3757|3758|3757|3757.5|3756.5|116
1627570030000|2021-07-29 14:47:10|3758.5|3757.5|3757.5|3756.5|3758.5|3757.5|3757|3755.5|2139
1627570040000|2021-07-29 14:47:20|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757.5|861
1627570050000|2021-07-29 14:47:30|3759||3758.5||3759||3758.5||0
1627570060000|2021-07-29 14:47:40|3759|3758|3759|3758.5|3759.5|3758.5|3759|3758|0
1627570080000|2021-07-29 14:48:00||3758||3758||3758.5||3757.5|220
1627570090000|2021-07-29 14:48:10|3758.5|3757.5|3759|3758|3759.5|3758.5|3757.5|3756.5|1466
1627570110000|2021-07-29 14:48:30|3759.5|3758.5|3760|3759|3760|3759|3759|3758.5|394
1627570120000|2021-07-29 14:48:40|3760.5|3759.5|3761|3760|3761.5|3760|3760.5|3759.5|745
1627570130000|2021-07-29 14:48:50|3760.5|3759.5|3759.5|3758.5|3761|3759.5|3759.5|3758.5|481
1627570140000|2021-07-29 14:49:00||3759||3759||3759||3759|27
1627570150000|2021-07-29 14:49:10|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3758|3757.5|6187
1627570170000|2021-07-29 14:49:30|3759|3758|3757|3756|3759|3758|3757|3755.5|350
1627570180000|2021-07-29 14:49:40|||||||||30
1627570190000|2021-07-29 14:49:50|3756.5|3755.5|3755.5|3754|3756.5|3755.5|3755.5|3754|691
1627570200000|2021-07-29 14:50:00|3755|3754.5|3754.5|3753.5|3755|3754.5|3754.5|3753|107
1627570210000|2021-07-29 14:50:10|3754|3753|3753|3752.5|3754|3753|3753|3752|15
1627570240000|2021-07-29 14:50:40||3752||3752||3752.5||3752|896
1627570250000|2021-07-29 14:50:50|3752.5|3752.5|3751|3750.5|3752.5|3752.5|3751|3750.5|350
1627570260000|2021-07-29 14:51:00|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|175
1627570270000|2021-07-29 14:51:10||3750.5||3750.5||3751||3750.5|37
1627570280000|2021-07-29 14:51:20|3751|3751|3751|3750|3751|3751|3750.5|3750|1570
1627570290000|2021-07-29 14:51:30|3751.5||3751||3751.5||3751||358
1627570300000|2021-07-29 14:51:40|3750.5|3749.5|3750|3749|3750.5|3749.5|3750|3749|357
1627570310000|2021-07-29 14:51:50|3749.5|3748.5|3749|3748.5|3749.5|3748.5|3749|3748.5|385
1627570320000|2021-07-29 14:52:00|3748.5|3748|3748|3747|3748.5|3748.5|3748|3747|5398
1627570330000|2021-07-29 14:52:10|3749|3747.5|3748|3747|3749|3747.5|3748|3747|1205
1627570340000|2021-07-29 14:52:20|3748.5|3747.5|3748|3746.5|3748.5|3748|3747|3746.5|3736
1627570350000|2021-07-29 14:52:30|3749|3747|3750|3749|3752|3750.5|3748.5|3746.5|9599
1627570360000|2021-07-29 14:52:40||3748.5||3748.5||3748.5||3748.5|0
1627570370000|2021-07-29 14:52:50|3749.5|3748|3749|3748|3749.5|3748|3747.5|3746.5|2005
1627570380000|2021-07-29 14:53:00|3748.5|3747.5|3750.5|3749.5|3751|3749.5|3748.5|3747.5|2217
1627570390000|2021-07-29 14:53:10|3750|3749|3750.5|3750|3751|3750|3750|3748.5|1345
1627570400000|2021-07-29 14:53:20|3751|3751|3752|3751|3752|3751|3750.5|3751|1102
1627570410000|2021-07-29 14:53:30|3752.5|3751.5|3752.5|3751.5|3753|3752|3752|3751|1006
1627570420000|2021-07-29 14:53:40|3753|3751|3752|3751|3753|3751.5|3752|3751|161
1627570430000|2021-07-29 14:53:50|3751.5|3750.5|3751.5|3750.5|3751.5|3751|3751.5|3750.5|147
1627570440000|2021-07-29 14:54:00|3752|3751|3752.5|3751|3752.5|3751.5|3752|3751|400
1627570450000|2021-07-29 14:54:10|||||||||40
1627570460000|2021-07-29 14:54:20|3752|3750.5|3752|3750.5|3752|3751|3751|3750|966
1627570470000|2021-07-29 14:54:30|3752.5|3751|3751.5|3750.5|3752.5|3751.5|3751.5|3750.5|730
1627570480000|2021-07-29 14:54:40|3751|3750|3751.5|3750|3751.5|3750.5|3750.5|3750|1021
1627570490000|2021-07-29 14:54:50|||||||||13
1627570500000|2021-07-29 14:55:00|3752|3750.5|3752|3751|3752.5|3751|3751|3750|445
1627570510000|2021-07-29 14:55:10|3751.5|3750.5|3752|3751|3752.5|3751|3751|3750|945
1627570520000|2021-07-29 14:55:20|3752.5||3752.5||3752.5||3752.5||5
1627570530000|2021-07-29 14:55:30|3752|3751.5|3752.5|3751.5|3752.5|3751.5|3751.5|3750.5|1350
1627570540000|2021-07-29 14:55:40|3753|3752|3752.5|3752|3753|3752|3752.5|3751|69
1627570550000|2021-07-29 14:55:50|3752|3751.5|3751|3750|3752|3751.5|3750.5|3750|532
1627570560000|2021-07-29 14:56:00|3751.5|3750.5|3752|3750.5|3752|3750.5|3751.5|3750.5|166
1627570570000|2021-07-29 14:56:10|3751.5|3751.5|3752.5|3751|3753|3752|3751.5|3751|215
1627570580000|2021-07-29 14:56:20|3752||3752||3752.5||3752||0
1627570590000|2021-07-29 14:56:30|||||||||5
1627570600000|2021-07-29 14:56:40|3751.5|3750.5|3751.5|3750.5|3752|3751|3751|3750|918
1627570620000|2021-07-29 14:57:00|3751|3750|3753|3752|3753|3752|3750.5|3750|1302
1627570630000|2021-07-29 14:57:10|3752.5|3751.5|3753|3751.5|3753|3752|3752.5|3751.5|318
1627570640000|2021-07-29 14:57:20|3753.5|3752|3754.5|3753|3754.5|3753.5|3753|3752|487
1627570650000|2021-07-29 14:57:30|3754|3753.5|3754.5|3753.5|3754.5|3753.5|3754|3753.5|175
1627570660000|2021-07-29 14:57:40|3755|3754|3754|3753|3755.5|3754|3754|3753|1678
1627570670000|2021-07-29 14:57:50|3753.5|3752.5|3754|3753|3754|3753|3753.5|3752.5|545
1627570680000|2021-07-29 14:58:00|3754.5||3754||3754.5||3754||53
1627570690000|2021-07-29 14:58:10|3753.5|3752.5|3753.5|3752.5|3753.5|3753|3753.5|3752.5|269
1627570700000|2021-07-29 14:58:20|3754|3753|3754|3753.5|3754|3753.5|3754|3753|527
1627570710000|2021-07-29 14:58:30|3753.5|3753|3752|3751|3754|3753|3752|3751|2946
1627570720000|2021-07-29 14:58:40|3752.5|3751.5|3753|3752|3753|3752|3752.5|3751.5|607
1627570730000|2021-07-29 14:58:50|3752.5|3751.5|3752.5|3752|3753|3752|3752.5|3751.5|4515
1627570740000|2021-07-29 14:59:00|3753|3752.5|3753|3752|3753|3752.5|3753|3752|548
1627570750000|2021-07-29 14:59:10|3752.5|3751.5|3753|3752|3753|3752|3752.5|3751.5|11050
1627570770000|2021-07-29 14:59:30|||||||||25
1627570780000|2021-07-29 14:59:40|3753.5|3752.5|3754.5|3753.5|3755|3754|3753.5|3752.5|1133
1627570790000|2021-07-29 14:59:50|3755||3754.5||3755||3754.5||100
1627570800000|2021-07-29 15:00:00|3754|3753|3754.5|3753.5|3754.5|3753.5|3754|3753|1135
1627570810000|2021-07-29 15:00:10|3755|3754|3755.5|3755|3756|3755|3754.5|3754|1875
1627570820000|2021-07-29 15:00:20|3756|3755.5|3756|3755|3756.5|3755.5|3755.5|3754.5|2020
1627570830000|2021-07-29 15:00:30|3756.5|3756|3755.5|3754.5|3757|3756|3755.5|3754.5|1340
1627570840000|2021-07-29 15:00:40|3755|3754|3756.5|3755.5|3756.5|3755.5|3754.5|3753.5|1994
1627570850000|2021-07-29 15:00:50|3757|3756.5|3757.5|3756.5|3758|3756.5|3757|3756|4917
1627570860000|2021-07-29 15:01:00|3758|3757|3758|3757|3759.5|3758.5|3756.5|3756|3826
1627570870000|2021-07-29 15:01:10|3758.5|3757.5|3757|3756|3758.5|3757.5|3755.5|3755|5382
1627570880000|2021-07-29 15:01:20|3756.5|3755.5|3754|3753|3756.5|3755.5|3753.5|3752.5|1729
1627570890000|2021-07-29 15:01:30|3754.5|3753.5|3754.5|3753.5|3755|3754|3754|3753|215
1627570900000|2021-07-29 15:01:40|3754|3754|3754.5|3754|3754.5|3754|3754|3753.5|343
1627570910000|2021-07-29 15:01:50|3755.5|3754.5|3756.5|3755.5|3757|3755.5|3754.5|3754|9026
1627570920000|2021-07-29 15:02:00|3757|3755|3755.5|3755|3757|3755|3755.5|3754.5|4263
1627570930000|2021-07-29 15:02:10|3756|3755.5|3756|3755|3757|3756|3756|3755|569
1627570940000|2021-07-29 15:02:20|3756.5|3755.5|3758.5|3757|3760|3759.5|3756|3755.5|12204
1627570950000|2021-07-29 15:02:30|3758|3757.5|3756.5|3755.5|3758|3757.5|3756.5|3755.5|1970
1627570960000|2021-07-29 15:02:40|3756|3755|3756.5|3755.5|3757.5|3756.5|3756|3755|677
1627570970000|2021-07-29 15:02:50|3757|3756|3757|3756|3757|3756.5|3756.5|3756|1449
1627570980000|2021-07-29 15:03:00|3756.5|3755.5|3756.5|3755.5|3757|3756|3756.5|3755.5|571
1627570990000|2021-07-29 15:03:10|3757|3756|3756|3755.5|3757|3756|3756|3755|1750
1627571000000|2021-07-29 15:03:20|3755.5|3755|3755.5|3755|3756|3755.5|3755.5|3754.5|4052
1627571010000|2021-07-29 15:03:30|3756|3755.5|3754.5|3753.5|3757.5|3756|3754.5|3753.5|6875
1627571040000|2021-07-29 15:04:00|3754|3753|3753.5|3752.5|3754.5|3754|3752.5|3752|3384
1627571050000|2021-07-29 15:04:10|3754||3754||3754||3754||0
1627571060000|2021-07-29 15:04:20|3753.5|3752|3753|3752|3753.5|3752|3752.5|3752|1335
1627571070000|2021-07-29 15:04:30|3752.5|3751.5|3752.5|3752|3753|3752.5|3752.5|3751.5|4823
1627571080000|2021-07-29 15:04:40|3753|3751.5|3752.5|3752|3753.5|3752.5|3752.5|3751.5|2879
1627571090000|2021-07-29 15:04:50|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752|4601
1627571100000|2021-07-29 15:05:00|3753|3752.5|3751|3750.5|3753|3753|3750.5|3750|16161
1627571110000|2021-07-29 15:05:10|3751.5|3750|3750|3749|3751.5|3750|3750|3748.5|4571
1627571120000|2021-07-29 15:05:20|3750.5|3749.5|3751.5|3751|3752|3751|3750.5|3749.5|2051
1627571130000|2021-07-29 15:05:30|3752|3750.5|3752|3751|3752|3751|3751.5|3750.5|1308
1627571140000|2021-07-29 15:05:40|3752.5|3752|3750|3749|3752.5|3752|3750|3749|19033
1627571150000|2021-07-29 15:05:50|3750.5|3749.5|3751|3750|3751.5|3750.5|3750.5|3749.5|3272
1627571160000|2021-07-29 15:06:00|3750.5|3749.5|3750|3749|3750.5|3749.5|3749.5|3748.5|3130
1627571170000|2021-07-29 15:06:10|3749|3748.5|3750|3749|3750|3749|3749|3748.5|1293
1627571180000|2021-07-29 15:06:20||3748.5||3749||3749||3748.5|0
1627571190000|2021-07-29 15:06:30|3749.5|3749.5|3750.5|3749.5|3750.5|3749.5|3749.5|3749.5|2027
1627571200000|2021-07-29 15:06:40|3750|3749|3750.5|3749|3751|3750|3749|3748.5|4833
1627571210000|2021-07-29 15:06:50|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|95
1627571220000|2021-07-29 15:07:00|3750.5|3750|3750|3749.5|3751|3750|3750|3749.5|1270
1627571230000|2021-07-29 15:07:10||3749||3749.5||3749.5||3749|1019
1627571240000|2021-07-29 15:07:20|3749.5|3749|3750.5|3749.5|3750.5|3749.5|3749.5|3749|1112
1627571250000|2021-07-29 15:07:30|3750|3749|3750|3749.5|3750|3749.5|3750|3749|858
1627571260000|2021-07-29 15:07:40||3749||3749.5||3749.5||3749|963
1627571270000|2021-07-29 15:07:50||3749||3749.5||3749.5||3749|258
1627571280000|2021-07-29 15:08:00||3749||3749.5||3749.5||3749|369
1627571290000|2021-07-29 15:08:10|3750.5|3750|3752.5|3752|3752.5|3752|3750.5|3750|4063
1627571300000|2021-07-29 15:08:20||3751.5||3752||3752||3751.5|680
1627571310000|2021-07-29 15:08:30|3752|3751.5|3751|3750.5|3752|3751.5|3751|3750.5|145
1627571320000|2021-07-29 15:08:40|3750.5|3750|3751|3750|3751|3750.5|3749.5|3749|1390
1627571330000|2021-07-29 15:08:50|3752.5|3750.5|3753|3752|3754|3752.5|3752|3750.5|8384
1627571340000|2021-07-29 15:09:00|3754.5|3751.5|3754.5|3753.5|3755|3754|3754|3751.5|4627
1627571350000|2021-07-29 15:09:10|3754|3753|3752.5|3752|3754|3753|3752.5|3751.5|1532
1627571360000|2021-07-29 15:09:20|3753|3752.5|3753.5|3752.5|3753.5|3752.5|3752.5|3752.5|875
1627571370000|2021-07-29 15:09:30|3754|3753|3754|3753|3754.5|3753.5|3753.5|3752.5|1516
1627571380000|2021-07-29 15:09:40||3753.5||3753.5||3753.5||3753.5|243
1627571390000|2021-07-29 15:09:50|3754.5|3754|3754.5|3754|3755|3754|3754.5|3754|280
1627571400000|2021-07-29 15:10:00|3755|3754.5|3753|3752.5|3755|3754.5|3753|3752|1752
1627571410000|2021-07-29 15:10:10|3752.5|3752|3751|3750|3752.5|3752.5|3751|3750|1463
1627571420000|2021-07-29 15:10:20|3751.5|3750.5|3751.5|3750.5|3752.5|3751.5|3751.5|3750.5|822
1627571430000|2021-07-29 15:10:30|3752|3751|3752.5|3751.5|3752.5|3751.5|3752|3751|1007
1627571440000|2021-07-29 15:10:40|3752|3751|3751.5|3751|3752.5|3751.5|3751.5|3750.5|545
1627571450000|2021-07-29 15:10:50|3752|3751.5|3752|3751|3752.5|3751.5|3752|3750.5|299
1627571460000|2021-07-29 15:11:00|3752.5|3751.5|3751.5|3750.5|3752.5|3752|3751.5|3750|4452
1627571470000|2021-07-29 15:11:10|3752|3751|3753.5|3752.5|3753.5|3752.5|3751.5|3751|1782
1627571480000|2021-07-29 15:11:20|3754|3753|3753.5|3752.5|3754|3753|3753.5|3752.5|40
1627571490000|2021-07-29 15:11:30|3753|3752|3752|3751.5|3753|3752.5|3752|3751|3394
1627571500000|2021-07-29 15:11:40|3752.5||3752.5||3752.5||3752.5||3376
1627571510000|2021-07-29 15:11:50|3753|3752|3754.5|3753.5|3754.5|3753.5|3753|3752|866
1627571520000|2021-07-29 15:12:00|3754|3754.5|3756|3754.5|3756|3755.5|3754|3754|1165
1627571530000|2021-07-29 15:12:10|3755.5|3754|3755|3754|3755.5|3754|3754.5|3753.5|0
1627571540000|2021-07-29 15:12:20|3755.5|3754.5|3757|3755.5|3757|3755.5|3755.5|3754.5|885
1627571550000|2021-07-29 15:12:30|3756.5|3755|3756|3755.5|3756.5|3755.5|3755|3754.5|1567
1627571570000|2021-07-29 15:12:50|3755.5|3755|3755|3754|3755.5|3755.5|3755|3754|1632
1627571580000|2021-07-29 15:13:00|3755.5|3754.5|3756.5|3755.5|3757|3756|3753.5|3753|8678
1627571590000|2021-07-29 15:13:10|3756|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|502
1627571600000|2021-07-29 15:13:20|3755|3755|3754.5|3754|3755|3755|3754|3752.5|7591
1627571610000|2021-07-29 15:13:30|3755|3753.5|3756.5|3755.5|3756.5|3755.5|3755|3753|2229
1627571620000|2021-07-29 15:13:40||3755||3755||3755||3755|140
1627571630000|2021-07-29 15:13:50|3756|3755.5|3757|3756.5|3757|3756.5|3756|3755|702
1627571640000|2021-07-29 15:14:00|3756.5|3756|3756.5|3755.5|3756.5|3756.5|3756.5|3755.5|859
1627571650000|2021-07-29 15:14:10|3755.5|3755|3757|3756|3757|3756|3755.5|3754.5|1753
1627571660000|2021-07-29 15:14:20|3757.5|3756.5|3757.5|3756.5|3757.5|3757|3757.5|3756.5|835
1627571670000|2021-07-29 15:14:30|||||||||17
1627571680000|2021-07-29 15:14:40|3756.5|3756|3758.5|3757|3758.5|3757|3756.5|3756|3975
1627571690000|2021-07-29 15:14:50|3759|3757.5|3761.5|3760.5|3761.5|3760.5|3758.5|3757.5|955
1627571700000|2021-07-29 15:15:00|3761|3760|3760.5|3759.5|3761|3760|3760|3759|819
1627571710000|2021-07-29 15:15:10|3761|3760|3762|3761|3762|3761|3760.5|3760|718
1627571720000|2021-07-29 15:15:20|3761.5|3760.5|3762|3761|3762|3761|3761|3760|1881
1627571730000|2021-07-29 15:15:30|3762.5|3761.5|3763|3762|3763|3762|3762.5|3761.5|488
1627571750000|2021-07-29 15:15:50|3762.5|3761.5|3762|3761|3763|3761.5|3762|3761|868
1627571760000|2021-07-29 15:16:00|3762.5|3761.5|3763|3762|3763|3762.5|3761.5|3760.5|2552
1627571780000|2021-07-29 15:16:20|3763.5|3762.5|3763|3762|3764.5|3763|3763|3762|3080
1627571790000|2021-07-29 15:16:30|3762.5|3762.5|3762|3761.5|3762.5|3762.5|3762|3761|909
1627571800000|2021-07-29 15:16:40|3762.5|3762|3762.5|3762|3762.5|3762|3762.5|3762|17
1627571810000|2021-07-29 15:16:50|3762|3761.5|3761.5|3761|3762|3761.5|3761|3760.5|2387
1627571820000|2021-07-29 15:17:00|3760.5|3760.5|3759|3758|3761.5|3760.5|3759|3757.5|1315
1627571830000|2021-07-29 15:17:10|3758.5|3757.5|3758|3757.5|3758.5|3758|3758|3757|257
1627571840000|2021-07-29 15:17:20|3757.5|3757|3758|3757.5|3758.5|3758|3757.5|3756.5|3339
1627571850000|2021-07-29 15:17:30|||||||||18
1627571860000|2021-07-29 15:17:40|3759|3758|3758|3757.5|3759|3758|3758|3757|1787
1627571870000|2021-07-29 15:17:50|3758.5|3757|3758|3757.5|3758.5|3757.5|3757.5|3756.5|653
1627571880000|2021-07-29 15:18:00|3758.5|3757|3758.5|3758|3759|3758.5|3757.5|3757|13009
1627571890000|2021-07-29 15:18:10|3759|3758.5|3760.5|3759.5|3760.5|3759.5|3759|3758.5|777
1627571900000|2021-07-29 15:18:20|3761|3760|3760.5|3760|3761|3760|3760.5|3759.5|513
1627571910000|2021-07-29 15:18:30||3759.5||3760||3760||3759.5|111
1627571920000|2021-07-29 15:18:40|3760|3759.5|3761.5|3760.5|3761.5|3761|3759.5|3758.5|2063
1627571930000|2021-07-29 15:18:50|||||||||2
1627571940000|2021-07-29 15:19:00|3762||3762||3762||3762||0
1627571950000|2021-07-29 15:19:10|3761.5|3761|3762.5|3761.5|3762.5|3761.5|3761.5|3761|475
1627571960000|2021-07-29 15:19:20|3763|3762|3763.5|3762.5|3764|3762.5|3763|3762|4
1627571970000|2021-07-29 15:19:30||3763||3763||3763||3763|200
1627571980000|2021-07-29 15:19:40|3763|3762.5|3764|3763|3764|3763|3763|3762.5|1007
1627571990000|2021-07-29 15:19:50|3763.5|3763.5|3765|3764|3765|3764|3763.5|3763.5|290
1627572000000|2021-07-29 15:20:00|3764.5|3763.5|3761.5|3760.5|3765|3764|3761.5|3760.5|4008
1627572010000|2021-07-29 15:20:10|3762|3761|3762.5|3762|3762.5|3762|3762|3761|1911
1627572020000|2021-07-29 15:20:20|3762|3761.5|3762|3761.5|3762|3762|3762|3761.5|580
1627572030000|2021-07-29 15:20:30|3762.5|3762|3763.5|3762.5|3763.5|3762.5|3762|3762|1312
1627572040000|2021-07-29 15:20:40|3763|3762|3763|3762|3763.5|3762.5|3762.5|3761.5|2212
1627572050000|2021-07-29 15:20:50|3763.5|3762.5|3763.5|3763|3764|3763|3763|3762.5|1829
1627572060000|2021-07-29 15:21:00|3764|3763.5|3764.5|3764|3764.5|3764|3763.5|3763|1077
1627572070000|2021-07-29 15:21:10|3764|3763.5|3764|3763.5|3764|3763.5|3763.5|3762.5|1166
1627572080000|2021-07-29 15:21:20|3764.5|3764|3765|3764|3765|3764|3764.5|3763.5|509
1627572090000|2021-07-29 15:21:30|3764.5|3763.5|3764|3763|3764.5|3763.5|3763.5|3762.5|1052
1627572100000|2021-07-29 15:21:40|3764.5|3763.5|3764.5|3763.5|3765|3764|3764|3763.5|197
1627572110000|2021-07-29 15:21:50|3764|3763|3764|3762.5|3764|3763.5|3763|3762.5|646
1627572120000|2021-07-29 15:22:00|3763.5||3763.5||3763.5||3763.5||200
1627572130000|2021-07-29 15:22:10|3764|3763|3764.5|3763.5|3764.5|3764|3764|3763|2925
1627572140000|2021-07-29 15:22:20|3764|3764|3763.5|3763|3764.5|3764|3763.5|3762.5|1410
1627572150000|2021-07-29 15:22:30|3764|3762.5|3763|3762.5|3764.5|3763.5|3763|3762.5|906
1627572160000|2021-07-29 15:22:40|3763.5||3763.5||3763.5||3763||95
1627572170000|2021-07-29 15:22:50|3764|3763|3764.5|3764|3764.5|3764|3764|3763|561
1627572180000|2021-07-29 15:23:00|||||||||165
1627572190000|2021-07-29 15:23:10|3765|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|1593
1627572210000|2021-07-29 15:23:30|3765|3764.5|3765|3764|3765.5|3765|3764.5|3764|1454
1627572220000|2021-07-29 15:23:40|3765.5|3764.5|3765.5|3765|3765.5|3765|3765.5|3764.5|414
1627572230000|2021-07-29 15:23:50|3765|3764.5|3765|3764.5|3765|3765|3765|3764|370
1627572240000|2021-07-29 15:24:00|3765.5|3764|3765|3764|3765.5|3764.5|3765|3764|350
1627572250000|2021-07-29 15:24:10|3764.5|3763.5|3766|3765|3766|3765|3764.5|3763|1608
1627572260000|2021-07-29 15:24:20|3765.5|3765.5|3767|3766|3767|3766|3765.5|3765.5|394
1627572270000|2021-07-29 15:24:30|3766.5|3765.5|3766|3765|3766.5|3766|3766|3764.5|195
1627572280000|2021-07-29 15:24:40|3766.5||3765.5||3766.5||3765.5||0
1627572300000|2021-07-29 15:25:00|3765|3764.5|3764|3763|3765.5|3765|3763|3762.5|4471
1627572310000|2021-07-29 15:25:10|3763.5|3762.5|3763.5|3762.5|3763.5|3763|3763.5|3762.5|348
1627572320000|2021-07-29 15:25:20|3764|3763|3764|3763.5|3764|3763.5|3764|3762.5|583
1627572330000|2021-07-29 15:25:30|3763.5|3763|3762.5|3762|3763.5|3763|3762.5|3762|2755
1627572340000|2021-07-29 15:25:40|3763|3762.5|3763.5|3762.5|3763.5|3763|3763|3762|1187
1627572350000|2021-07-29 15:25:50|3763|3762|3763|3762|3763|3762.5|3763|3762|377
1627572360000|2021-07-29 15:26:00|3762.5|3761.5|3762|3761|3762.5|3762|3762|3760.5|2073
1627572370000|2021-07-29 15:26:10|3761.5|3761.5|3762.5|3761.5|3762.5|3761.5|3761.5|3760.5|1875
1627572380000|2021-07-29 15:26:20|3763|3762|3765.5|3764.5|3767|3765.5|3763|3762|19829
1627572390000|2021-07-29 15:26:30|3765|3764|3764.5|3763.5|3765|3764.5|3764.5|3763.5|518
1627572400000|2021-07-29 15:26:40||3764||3763.5||3764||3763.5|339
1627572410000|2021-07-29 15:26:50|3764|3764|3764.5|3763|3765|3764|3763.5|3762.5|1440
1627572420000|2021-07-29 15:27:00|3764|3762.5|3764|3763|3764|3763|3763.5|3762.5|688
1627572430000|2021-07-29 15:27:10|3763.5|3763.5|3764.5|3763|3764.5|3763.5|3763.5|3763|84
1627572440000|2021-07-29 15:27:20|3764||3764||3764||3764||5
1627572450000|2021-07-29 15:27:30|3764.5|3763.5|3765|3764.5|3765|3764.5|3764.5|3763.5|384
1627572460000|2021-07-29 15:27:40|3765.5||3765.5||3766||3765.5||530
1627572470000|2021-07-29 15:27:50|||||||||166
1627572490000|2021-07-29 15:28:10|3766|3765|3766|3765|3766|3765.5|3765.5|3765|1691
1627572500000|2021-07-29 15:28:20|3765.5|3764.5|3765.5|3764.5|3766|3765|3765|3764.5|3010
1627572510000|2021-07-29 15:28:30|3765|3764|3764|3763.5|3765|3764|3764|3763|1160
1627572520000|2021-07-29 15:28:40|3763.5|3763|3765|3764|3765|3764|3763.5|3762.5|1284
1627572530000|2021-07-29 15:28:50|3765.5|3764.5|3765.5|3765|3765.5|3765|3765.5|3764.5|1375
1627572540000|2021-07-29 15:29:00|3766|3765.5|3765.5|3765|3766|3765.5|3765.5|3764.5|3002
1627572550000|2021-07-29 15:29:10|3765|3764.5|3765.5|3764|3765.5|3764.5|3765|3763.5|3425
1627572560000|2021-07-29 15:29:20|3765||3764.5||3765||3764.5||32
1627572570000|2021-07-29 15:29:30|3765||3765||3765||3764.5||364
1627572580000|2021-07-29 15:29:40|3765.5|3765|3765|3763.5|3765.5|3765|3764|3762.5|2973
1627572590000|2021-07-29 15:29:50|3764.5|3763|3764.5|3763|3764.5|3763|3764|3763|1033
1627628400000|2021-07-30 07:00:00|3739.5|3734|3737.5|3735.5|3740|3735.5|3737.5|3730.5|25629
1627628410000|2021-07-30 07:00:10|3737|3734|3736.5|3733.5|3738|3734|3733.5|3730|3198
1627628420000|2021-07-30 07:00:20|3736|3733|3736.5|3733.5|3736.5|3733.5|3734|3730|2269
1627628430000|2021-07-30 07:00:30|3736|3732.5|3745|3739.5|3745|3739.5|3735|3732.5|1539
1627628440000|2021-07-30 07:00:40|3744.5|3740|3745.5|3742.5|3745.5|3742.5|3744|3738.5|717
1627628450000|2021-07-30 07:00:50|3748||3745.5||3749||3745.5||16
1627628460000|2021-07-30 07:01:00|3749|3745|3748.5|3743|3749|3745.5|3748.5|3742.5|203
1627628470000|2021-07-30 07:01:10|3749|3745|3748|3743.5|3749|3745.5|3745|3741|882
1627628480000|2021-07-30 07:01:20|3747.5|3742|3747|3742.5|3747.5|3745|3747|3742|360
1627628490000|2021-07-30 07:01:30|3746|3740.5|3744.5|3740.5|3746|3742.5|3744.5|3740.5|217
1627628500000|2021-07-30 07:01:40|3745|3742|3744.5|3738.5|3746.5|3742|3742|3736|1872
1627628510000|2021-07-30 07:01:50|3744|3739|3743.5|3740.5|3744|3741|3743.5|3738.5|708
1627628520000|2021-07-30 07:02:00|3744|3741|3741|3738.5|3744|3741|3739.5|3737|2027
1627628530000|2021-07-30 07:02:10|3740.5|3738|3736.5|3734.5|3740.5|3738.5|3736|3733|871
1627628540000|2021-07-30 07:02:20|3737.5|3735|3732.5|3730.5|3738|3737|3732.5|3730.5|819
1627628550000|2021-07-30 07:02:30|3733|3731|3734|3732|3734|3732|3733|3731|465
1627628560000|2021-07-30 07:02:40|3733.5|3731.5|3731.5|3728.5|3734|3732|3730.5|3728|2346
1627628570000|2021-07-30 07:02:50|3732|3729|3732.5|3731|3733|3731.5|3729.5|3728|1168
1627628580000|2021-07-30 07:03:00|3733|3730.5|3733.5|3731|3734.5|3732|3733|3730.5|1303
1627628590000|2021-07-30 07:03:10|3734|3731.5|3734.5|3731|3735|3731.5|3734|3730.5|292
1627628600000|2021-07-30 07:03:20|3735|3731.5|3735.5|3733.5|3736|3734.5|3734|3731|2931
1627628610000|2021-07-30 07:03:30|3735|3733|3733.5|3730.5|3735|3733|3733|3730.5|996
1627628620000|2021-07-30 07:03:40|3734|3731|3733.5|3731.5|3734|3731.5|3733.5|3731|170
1627628630000|2021-07-30 07:03:50|3734|3732|3733|3730.5|3734|3732|3733|3730.5|1903
1627628640000|2021-07-30 07:04:00|3733.5|3731|3731.5|3730|3733.5|3731.5|3731.5|3729.5|4031
1627628650000|2021-07-30 07:04:10|3732|3729.5|3729|3725.5|3733|3730|3728|3725|1207
1627628660000|2021-07-30 07:04:20|3728.5|3726|3732|3729.5|3733.5|3732|3727|3725.5|2274
1627628670000|2021-07-30 07:04:30|3731.5|3729|3733|3731|3734.5|3732.5|3731|3729|1236
1627628680000|2021-07-30 07:04:40|3733.5|3731.5|3732|3730.5|3734.5|3732|3731|3729|1212
1627628690000|2021-07-30 07:04:50|3732.5|3731|3735.5|3734.5|3736|3734.5|3732|3731|349
1627628700000|2021-07-30 07:05:00|3735|3733.5|3736.5|3734|3739|3737.5|3732.5|3730.5|3505
1627628710000|2021-07-30 07:05:10|3736|3733.5|3737|3735|3739.5|3736.5|3735|3732.5|1506
1627628720000|2021-07-30 07:05:20|3737.5|3735.5|3737|3735|3738.5|3736|3737|3734.5|187
1627628730000|2021-07-30 07:05:30|3738|3735.5|3744.5|3741.5|3744.5|3742.5|3737.5|3735.5|4977
1627628740000|2021-07-30 07:05:40|3744|3742|3743.5|3741.5|3745|3742.5|3742|3740.5|932
1627628750000|2021-07-30 07:05:50|3744|3742|3744|3742.5|3744|3742.5|3744|3741.5|0
1627628760000|2021-07-30 07:06:00|3743.5|3742|3743|3741|3747|3744.5|3741|3739.5|3705
1627628770000|2021-07-30 07:06:10|3742.5|3741.5|3747.5|3746.5|3749|3746.5|3742.5|3741|603
1627628780000|2021-07-30 07:06:20|3747|3746|3745|3742.5|3747.5|3746|3744.5|3742|1972
1627628790000|2021-07-30 07:06:30|3744.5|3743|3744|3741.5|3745|3743|3744|3741.5|0
1627628800000|2021-07-30 07:06:40|3744.5|3742|3744|3742.5|3745.5|3743|3744|3741.5|386
1627628810000|2021-07-30 07:06:50|3744.5|3743|3744|3742|3745.5|3743|3744|3742|0
1627628820000|2021-07-30 07:07:00|3741.5|3739|3738.5|3736.5|3742|3739.5|3738.5|3736|400
1627628830000|2021-07-30 07:07:10|3738|3736|3735.5|3733|3739.5|3737|3735.5|3733|118
1627628840000|2021-07-30 07:07:20|3736|3733.5|3732.5|3730|3736|3733.5|3732.5|3729.5|49
1627628850000|2021-07-30 07:07:30|3733.5|3731.5|3735|3733|3735|3733|3733|3731|283
1627628860000|2021-07-30 07:07:40|3734.5|3733.5|3736|3733|3736|3733.5|3734.5|3733|22
1627628870000|2021-07-30 07:07:50|3735.5|3733.5|3738.5|3736|3739|3736.5|3735.5|3733|359
1627628880000|2021-07-30 07:08:00|3738|3735.5|3740|3737|3740|3737|3738|3735.5|65
1627628890000|2021-07-30 07:08:10|3740.5|3737.5|3740|3738|3740.5|3738|3739.5|3737.5|175
1627628900000|2021-07-30 07:08:20|3739.5|3737.5|3740.5|3738.5|3740.5|3738.5|3739.5|3737.5|2
1627628910000|2021-07-30 07:08:30|3741|3739|3741.5|3739.5|3741.5|3739.5|3741|3739|280
1627628920000|2021-07-30 07:08:40|3742|3740|3743|3740.5|3743.5|3741|3742|3739|408
1627628930000|2021-07-30 07:08:50|3746.5|3744.5|3749|3746.5|3749|3746.5|3746|3744|688
1627628940000|2021-07-30 07:09:00|3749.5|3747|3747.5|3746|3749.5|3747|3746.5|3744|268
1627628950000|2021-07-30 07:09:10|3747|3745.5|3746.5|3744.5|3747.5|3745.5|3745.5|3744|206
1627628960000|2021-07-30 07:09:20|3747.5|3745|3747|3744.5|3748.5|3746|3746.5|3744.5|54
1627628970000|2021-07-30 07:09:30|3747.5|3745|3748.5|3746|3748.5|3746|3747|3744.5|150
1627628980000|2021-07-30 07:09:40|3748|3747|3749.5|3748.5|3749.5|3748.5|3748|3747|22
1627628990000|2021-07-30 07:09:50|3749|3747.5|3751.5|3749.5|3752|3750.5|3749|3747.5|243
1627629000000|2021-07-30 07:10:00|3751|3750|3752|3749.5|3752.5|3750.5|3750.5|3748|996
1627629010000|2021-07-30 07:10:10|3751.5|3749|3754.5|3752.5|3755|3752.5|3751.5|3749|917
1627629020000|2021-07-30 07:10:20|3755|3752|3756|3753|3756.5|3753.5|3754.5|3752|734
1627629030000|2021-07-30 07:10:30|3755.5|3752.5|3754.5|3753|3756|3753.5|3754.5|3752.5|33
1627629040000|2021-07-30 07:10:40|3754|3752.5|3755|3752.5|3755|3752.5|3753.5|3751.5|100
1627629050000|2021-07-30 07:10:50|3754.5|3752|3754|3751|3754.5|3752.5|3752|3749.5|114
1627629060000|2021-07-30 07:11:00|3753.5|3749.5|3752.5|3750|3753.5|3751|3752|3749.5|88
1627629070000|2021-07-30 07:11:10|3752|3749.5|3752|3749|3754|3751.5|3752|3749|117
1627629080000|2021-07-30 07:11:20|3750.5|3749.5|3749.5|3748|3751|3749.5|3749|3746.5|197
1627629090000|2021-07-30 07:11:30|3750|3748.5|3752|3749.5|3752.5|3750|3750|3748|235
1627629100000|2021-07-30 07:11:40|3751.5|3749|3751.5|3749.5|3752.5|3749.5|3750|3748|74
1627629110000|2021-07-30 07:11:50|3751|3748.5|3750|3748|3751|3748.5|3750|3748|0
1627629120000|2021-07-30 07:12:00|3751|3748.5|3751.5|3749.5|3751.5|3749.5|3750|3748|40
1627629130000|2021-07-30 07:12:10|3751|3749|3751|3748.5|3751.5|3749.5|3750.5|3748.5|24
1627629140000|2021-07-30 07:12:20|3750.5|3748|3751.5|3749.5|3751.5|3749.5|3750.5|3748|0
1627629150000|2021-07-30 07:12:30|3751|3748.5|3744.5|3742|3751|3748.5|3744|3742|585
1627629160000|2021-07-30 07:12:40|3745|3742.5|3741.5|3738|3745|3742.5|3740|3737.5|482
1627629170000|2021-07-30 07:12:50|3740.5|3737.5|3742|3739|3742.5|3740|3740.5|3737.5|123
1627629180000|2021-07-30 07:13:00|3741|3738.5|3742.5|3740.5|3743|3741|3740.5|3738.5|203
1627629190000|2021-07-30 07:13:10|3743|3741|3743.5|3741|3745|3742.5|3743|3741|139
1627629200000|2021-07-30 07:13:20|3744|3741.5|3743.5|3742|3744|3742|3742.5|3741|247
1627629210000|2021-07-30 07:13:30|3744.5|3742.5|3746|3743.5|3746|3743.5|3743.5|3741|674
1627629220000|2021-07-30 07:13:40|3745.5|3743|3747.5|3745|3747.5|3745|3744|3742|285
1627629230000|2021-07-30 07:13:50|3747|3744.5|3753|3751|3753|3751|3747|3744.5|422
1627629240000|2021-07-30 07:14:00|3752.5|3750|3750.5|3748.5|3752.5|3750|3749|3747|121
1627629250000|2021-07-30 07:14:10|3748.5|3747|3748.5|3746|3749.5|3747.5|3747.5|3745.5|70
1627629260000|2021-07-30 07:14:20|3747|3745|3748.5|3746|3749|3746.5|3746.5|3744.5|4
1627629270000|2021-07-30 07:14:30|3747|3744.5|3747|3744.5|3747|3745|3746.5|3744.5|137
1627629280000|2021-07-30 07:14:40|3747.5|3745|3745.5|3744|3748|3745.5|3745|3742.5|0
1627629290000|2021-07-30 07:14:50|3745|3743.5|3745|3743|3746|3743.5|3744.5|3742|225
1627629300000|2021-07-30 07:15:00|3744.5|3742.5|3746.5|3744|3747|3744.5|3744.5|3742.5|148
1627629310000|2021-07-30 07:15:10|3747|3744.5|3746.5|3744.5|3747|3744.5|3745.5|3744|0
1627629320000|2021-07-30 07:15:20|3747|3744|3743.5|3741.5|3747|3744.5|3743.5|3741.5|310
1627629330000|2021-07-30 07:15:30|3745|3742.5|3741.5|3740|3745|3742.5|3741.5|3740|381
1627629340000|2021-07-30 07:15:40|3742.5|3740.5|3740.5|3738.5|3744|3741|3738.5|3737|723
1627629350000|2021-07-30 07:15:50|3740|3738|3735.5|3733.5|3740|3738|3735.5|3733.5|1319
1627629360000|2021-07-30 07:16:00|3735|3733|3734|3731.5|3735|3733|3732|3730.5|464
1627629370000|2021-07-30 07:16:10|3734.5|3732|3736|3734|3736|3734|3734.5|3732|67
1627629380000|2021-07-30 07:16:20|3736.5|3734.5|3738|3736|3738.5|3736.5|3736.5|3734.5|573
1627629390000|2021-07-30 07:16:30|3738.5|3737|3743.5|3742|3743.5|3742|3738.5|3737|276
1627629400000|2021-07-30 07:16:40|3744.5|3742.5|3741|3739.5|3744.5|3743|3741|3739.5|829
1627629410000|2021-07-30 07:16:50|3740.5|3739|3740.5|3739|3741|3739|3740.5|3739|138
1627629420000|2021-07-30 07:17:00|3741|3738.5|3739|3737|3741|3739.5|3738|3736|807
1627629430000|2021-07-30 07:17:10|3739.5|3737.5|3741|3739|3741|3739|3739|3737.5|69
1627629440000|2021-07-30 07:17:20|3740.5|3738.5|3741|3738.5|3741|3739|3739|3736.5|153
1627629450000|2021-07-30 07:17:30|3745.5|3743|3747.5|3746|3747.5|3746|3745|3743|812
1627629460000|2021-07-30 07:17:40|3750|3748|3749.5|3747|3751|3749|3747.5|3746|288
1627629470000|2021-07-30 07:17:50|3750|3748|3749|3747|3750|3748|3748.5|3746.5|156
1627629480000|2021-07-30 07:18:00|3748.5|3746.5|3749|3746.5|3749|3747.5|3747.5|3746|104
1627629490000|2021-07-30 07:18:10|3748.5|3746|3748.5|3747|3749.5|3747.5|3748.5|3746|88
1627629500000|2021-07-30 07:18:20|3749|3747.5|3748.5|3746.5|3749|3747.5|3748|3746.5|4
1627629510000|2021-07-30 07:18:30|3748|3747|3748.5|3746.5|3748.5|3747|3748|3746|252
1627629520000|2021-07-30 07:18:40|3748|3746|3748.5|3747|3749|3747.5|3748|3746|4
1627629530000|2021-07-30 07:18:50|3748|3746.5|3751|3749|3751|3749|3748|3746.5|165
1627629540000|2021-07-30 07:19:00|3750|3748|3755|3753|3756|3753.5|3750|3748|933
1627629550000|2021-07-30 07:19:10|3755.5|3753.5|3756|3754|3756|3754|3753.5|3752|141
1627629560000|2021-07-30 07:19:20|3755|3752.5|3755.5|3753|3756|3754|3754.5|3752|13
1627629570000|2021-07-30 07:19:30|3755|3752|3753.5|3752|3755|3752.5|3753|3751.5|347
1627629580000|2021-07-30 07:19:40|3752|3750.5|3750.5|3749|3752.5|3751|3750.5|3749|85
1627629590000|2021-07-30 07:19:50|3749.5|3747|3749.5|3747.5|3751|3748.5|3748.5|3746|75
1627629600000|2021-07-30 07:20:00|3751|3748.5|3748|3746|3751|3748.5|3748|3746|153
1627629610000|2021-07-30 07:20:10|3747|3745|3744.5|3742.5|3747|3745|3744.5|3742.5|386
1627629620000|2021-07-30 07:20:20|3743.5|3741.5|3746|3743.5|3746|3744|3743.5|3741.5|2
1627629630000|2021-07-30 07:20:30|3745.5|3743|3743|3740.5|3746|3743.5|3743|3740.5|90
1627629640000|2021-07-30 07:20:40|3742.5|3741|3743.5|3742|3745.5|3743.5|3742.5|3741|704
1627629650000|2021-07-30 07:20:50|3744|3742.5|3744|3742.5|3744|3742.5|3744|3742.5|0
1627629660000|2021-07-30 07:21:00|3743.5|3742|3743|3740.5|3743.5|3742|3742.5|3740.5|190
1627629670000|2021-07-30 07:21:10|3743.5|3741|3744.5|3743|3745|3743|3743.5|3741|184
1627629680000|2021-07-30 07:21:20|3745|3743.5|3746.5|3745|3747.5|3746|3744.5|3743|522
1627629690000|2021-07-30 07:21:30|3748.5|3747|3745.5|3744|3748.5|3747|3745.5|3744|558
1627629700000|2021-07-30 07:21:40|3744|3743.5|3744|3742.5|3745|3743.5|3742.5|3742|2727
1627629710000|2021-07-30 07:21:50|3743|3742|3742|3741|3743.5|3742.5|3741.5|3741|3139
1627629720000|2021-07-30 07:22:00|3742.5|3741.5|3738.5|3737.5|3742.5|3741.5|3738.5|3737.5|1963
1627629730000|2021-07-30 07:22:10|3739|3737|3737.5|3735.5|3740.5|3739.5|3737.5|3735.5|9687
1627629740000|2021-07-30 07:22:20|3737|3735|3737|3735|3737.5|3737|3735.5|3733|5724
1627629750000|2021-07-30 07:22:30|3736.5|3734.5|3734.5|3733|3737|3735|3733|3731.5|4887
1627629760000|2021-07-30 07:22:40|3734|3732.5|3733.5|3732.5|3735.5|3734|3733.5|3732|4302
1627629770000|2021-07-30 07:22:50|3734|3733|3734.5|3732.5|3734.5|3733|3730.5|3728.5|6936
1627629780000|2021-07-30 07:23:00|3735|3733|3733|3731.5|3737|3735.5|3732|3730.5|5911
1627629790000|2021-07-30 07:23:10|3733.5|3731|3731|3730.5|3733.5|3733|3731|3729|3662
1627629800000|2021-07-30 07:23:20|3730.5|3729.5|3726|3724|3731|3730|3726|3724|4662
1627629810000|2021-07-30 07:23:30|3726.5|3724.5|3726|3724.5|3728.5|3728|3725|3723|5235
1627629820000|2021-07-30 07:23:40|3725.5|3724|3727|3726|3728|3727|3724.5|3723|11014
1627629830000|2021-07-30 07:23:50|3726.5|3725.5|3728|3727|3728|3727|3725.5|3723.5|6345
1627629840000|2021-07-30 07:24:00|3728.5|3727.5|3730|3729|3730|3729|3727.5|3727|1883
1627629850000|2021-07-30 07:24:10|3730.5|3729.5|3731|3730|3731|3730|3730.5|3729.5|289
1627629860000|2021-07-30 07:24:20|3730.5|3730.5|3733|3732.5|3733|3732.5|3730.5|3730.5|596
1627629870000|2021-07-30 07:24:30|3732.5|3732|3733|3732|3733|3732.5|3732.5|3731.5|561
1627629880000|2021-07-30 07:24:40|3733.5|3732.5|3735.5|3734.5|3735.5|3734.5|3733.5|3732.5|1027
1627629890000|2021-07-30 07:24:50|3736|3734|3737|3735.5|3737|3735.5|3736|3734|348
1627629900000|2021-07-30 07:25:00|3736.5|3735|3736.5|3735.5|3737|3736|3736.5|3735|6
1627629910000|2021-07-30 07:25:10|3737|3736|3733|3731|3737|3736|3732|3730|2059
1627629920000|2021-07-30 07:25:20|3732.5|3731.5|3733|3731.5|3733|3731.5|3731|3730.5|121
1627629930000|2021-07-30 07:25:30|3731.5|3731|3731|3729|3733|3731|3730.5|3728.5|943
1627629940000|2021-07-30 07:25:40|3730.5|3729.5|3732.5|3731.5|3732.5|3731.5|3730.5|3729|51
1627629950000|2021-07-30 07:25:50|3732|3732|3736.5|3735.5|3737|3736|3732|3731|29171
1627629960000|2021-07-30 07:26:00|3737|3735|3734.5|3733.5|3737|3735.5|3734|3732|3914
1627629970000|2021-07-30 07:26:10|3734|3733|3735|3733.5|3735|3733.5|3732.5|3731|1572
1627629980000|2021-07-30 07:26:20|3735.5|3734|3735.5|3735|3736|3735|3735.5|3734|806
1627629990000|2021-07-30 07:26:30||3734||3735||3735||3734|90
1627630000000|2021-07-30 07:26:40|3736|3734.5|3735.5|3735|3736|3735|3735.5|3734.5|207
1627630010000|2021-07-30 07:26:50|3736|3734.5|3736|3735|3736|3735|3735.5|3734|761
1627630020000|2021-07-30 07:27:00|3735.5|3734|3735.5|3735|3736|3735|3735.5|3733.5|561
1627630030000|2021-07-30 07:27:10|3736|3734|3735|3734|3736|3734|3735|3733.5|170
1627630040000|2021-07-30 07:27:20|3735.5|3734.5|3738|3736.5|3738.5|3736.5|3735|3734|1370
1627630050000|2021-07-30 07:27:30|3737.5|3736|3735.5|3734|3738.5|3736.5|3735.5|3734|556
1627630060000|2021-07-30 07:27:40|3736|3734.5|3736.5|3734.5|3736.5|3735|3735.5|3734|599
1627630070000|2021-07-30 07:27:50|3737|3735|3738|3737|3738|3737|3735|3734|2459
1627630080000|2021-07-30 07:28:00|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|266
1627630090000|2021-07-30 07:28:10|3739|3738|3738.5|3737.5|3739|3738|3737.5|3737|1264
1627630100000|2021-07-30 07:28:20|3739|3737|3738.5|3737|3739|3737.5|3737.5|3736.5|329
1627630110000|2021-07-30 07:28:30|3738|3737.5|3738.5|3737|3738.5|3737.5|3737.5|3737|15
1627630120000|2021-07-30 07:28:40|3739|3737.5|3738|3737.5|3739|3738|3738|3737|480
1627630130000|2021-07-30 07:28:50|3737.5|3737|3736|3734.5|3737.5|3737|3736|3734|2706
1627630140000|2021-07-30 07:29:00|3735.5|3734|3733|3731.5|3736|3734.5|3733|3731.5|1145
1627630150000|2021-07-30 07:29:10|3734|3732|3735|3733.5|3735.5|3733.5|3733.5|3732|1308
1627630160000|2021-07-30 07:29:20|3734.5|3733|3735|3734|3735|3734|3734.5|3733|590
1627630170000|2021-07-30 07:29:30|3735.5|3734.5|3735.5|3735|3736.5|3736|3735.5|3734|145
1627630180000|2021-07-30 07:29:40|3735|3734|3731.5|3731|3735|3734|3731.5|3730.5|1064
1627630190000|2021-07-30 07:29:50|3731|3730.5|3729.5|3728|3731.5|3730.5|3728.5|3726.5|851
1627630200000|2021-07-30 07:30:00|3729|3727.5|3727|3725.5|3729|3727.5|3726.5|3725|610
1627630210000|2021-07-30 07:30:10|3727.5|3726|3726|3725|3728|3726.5|3725|3723|4581
1627630220000|2021-07-30 07:30:20|3725.5|3725.5|3726|3725|3726|3725.5|3725|3724|701
1627630230000|2021-07-30 07:30:30|3725.5|3724.5|3726|3724.5|3726.5|3725.5|3724.5|3724|2972
1627630240000|2021-07-30 07:30:40|3725.5|3725|3726|3724.5|3726|3725|3725.5|3724.5|207
1627630250000|2021-07-30 07:30:50|3726.5|3725|3726.5|3725.5|3726.5|3726|3726|3724.5|560
1627630260000|2021-07-30 07:31:00|3726|3725|3730.5|3729|3731.5|3730.5|3726|3724.5|5226
1627630270000|2021-07-30 07:31:10|3730|3728|3727.5|3726.5|3730|3728|3726.5|3726|537
1627630280000|2021-07-30 07:31:20|3727|3727|3727.5|3727|3727.5|3727|3727|3726|8
1627630290000|2021-07-30 07:31:30|3728|3727.5|3730.5|3729|3730.5|3729.5|3727.5|3726.5|1962
1627630300000|2021-07-30 07:31:40|3729.5|3729.5|3729.5|3727.5|3730.5|3729.5|3729.5|3727.5|1968
1627630310000|2021-07-30 07:31:50|3729|3728|3729.5|3729|3731|3730|3728.5|3727.5|3195
1627630320000|2021-07-30 07:32:00|3730|3729.5|3727.5|3726.5|3730|3729.5|3727|3725.5|715
1627630330000|2021-07-30 07:32:10|3728|3727|3727.5|3726|3728.5|3727.5|3727|3726|1919
1627630340000|2021-07-30 07:32:20|3727|3726.5|3727|3726|3727|3726.5|3726|3725.5|115
1627630350000|2021-07-30 07:32:30|3726.5|3725.5|3726.5|3725.5|3727|3726|3726.5|3725.5|572
1627630360000|2021-07-30 07:32:40|3727|3726|3728.5|3727.5|3728.5|3727.5|3727|3726|181
1627630370000|2021-07-30 07:32:50|3729|3728|3730.5|3729|3730.5|3729|3729|3728|0
1627630380000|2021-07-30 07:33:00|3730|3728.5|3731.5|3730.5|3731.5|3731|3729|3728|1576
1627630390000|2021-07-30 07:33:10|3731|3731|3731|3730.5|3731|3731|3731|3729.5|85
1627630400000|2021-07-30 07:33:20|3731.5|3731|3731.5|3731|3731.5|3731|3731|3730.5|330
1627630410000|2021-07-30 07:33:30|3731|3730.5|3731.5|3731|3733|3732|3731|3730|3549
1627630420000|2021-07-30 07:33:40|3731|3730.5|3731.5|3730.5|3731.5|3731|3730|3729.5|1085
1627630430000|2021-07-30 07:33:50|3732|3731|3733|3732|3733.5|3732|3732|3731|597
1627630440000|2021-07-30 07:34:00|3733.5|3731.5|3731.5|3730.5|3733.5|3732.5|3731.5|3729.5|1312
1627630450000|2021-07-30 07:34:10|3732|3731|3731.5|3730|3732.5|3731.5|3731|3730|615
1627630460000|2021-07-30 07:34:20|3731|3729.5|3732.5|3730.5|3732.5|3731|3729.5|3729|208
1627630470000|2021-07-30 07:34:30|3732|3731|3732|3731|3732.5|3731|3731.5|3730.5|753
1627630480000|2021-07-30 07:34:40|3732.5|3731.5|3733|3732.5|3733|3732.5|3732.5|3731.5|176
1627630490000|2021-07-30 07:34:50|3732.5|3732|3732.5|3731|3734|3733|3732|3731|1165
1627630500000|2021-07-30 07:35:00|3732|3731.5|3732.5|3731.5|3732.5|3731.5|3731.5|3731|960
1627630510000|2021-07-30 07:35:10|3732|3731|3732|3731|3732|3731|3731.5|3730|300
1627630520000|2021-07-30 07:35:20|3731.5|3730|3730.5|3729|3732|3731|3730|3728.5|1190
1627630530000|2021-07-30 07:35:30|3731|3729.5|3729.5|3728.5|3731|3730|3729.5|3728.5|886
1627630540000|2021-07-30 07:35:40|3730|3729|3730.5|3729|3731|3730.5|3728.5|3727|12826
1627630550000|2021-07-30 07:35:50||3729.5||3729||3730||3729|25
1627630560000|2021-07-30 07:36:00|3731|3729.5|3731|3730|3732|3730.5|3731|3729|1353
1627630570000|2021-07-30 07:36:10|3731.5|3730.5|3731.5|3730.5|3731.5|3731|3731.5|3730.5|741
1627630580000|2021-07-30 07:36:20|3730.5|3730|3731.5|3730.5|3731.5|3731|3730.5|3729.5|1200
1627630590000|2021-07-30 07:36:30|3732|3730|3732.5|3731|3732.5|3731.5|3732|3730|87
1627630600000|2021-07-30 07:36:40|3732|3730.5|3731.5|3730.5|3732|3731|3731.5|3730|9
1627630610000|2021-07-30 07:36:50|3731|3730|3729.5|3728.5|3731|3730|3728.5|3728|1040
1627630620000|2021-07-30 07:37:00|3730|3729|3729|3728|3730.5|3730|3729|3727|1685
1627630630000|2021-07-30 07:37:10|3729.5|3728.5|3728|3727|3730|3728.5|3728|3727|2644
1627630640000|2021-07-30 07:37:20|3727.5|3726.5|3727.5|3726.5|3728|3727|3727.5|3726|1845
1627630650000|2021-07-30 07:37:30|3727|3726|3728.5|3727.5|3729|3728|3727|3726|4158
1627630660000|2021-07-30 07:37:40|3729|3728|3730.5|3729|3730.5|3729.5|3729|3728|4939
1627630670000|2021-07-30 07:37:50|3730|3728.5|3729.5|3728.5|3731.5|3730|3728.5|3727.5|4274
1627630680000|2021-07-30 07:38:00|3730|3728|3730|3728.5|3730.5|3729.5|3729.5|3728|2680
1627630690000|2021-07-30 07:38:10|3729.5|3729|3730.5|3729|3730.5|3729|3729.5|3728.5|2690
1627630700000|2021-07-30 07:38:20|3730|3728.5|3729.5|3728.5|3731|3730|3729.5|3728|3324
1627630710000|2021-07-30 07:38:30|3730|3729|3729|3728.5|3730.5|3729|3728.5|3727|3278
1627630720000|2021-07-30 07:38:40|3729.5|3727.5|3728.5|3727.5|3729.5|3728.5|3728.5|3727|2343
1627630730000|2021-07-30 07:38:50|3729|3728|3730|3729|3730.5|3729|3727|3725|4944
1627630740000|2021-07-30 07:39:00|3730.5|3729.5|3729.5|3728.5|3731.5|3729.5|3729.5|3728.5|1028
1627630750000|2021-07-30 07:39:10|3729|3727.5|3731|3729.5|3731|3729.5|3728|3726.5|13858
1627630760000|2021-07-30 07:39:20|3730.5|3729|3730.5|3729|3731|3729|3730|3729|175
1627630770000|2021-07-30 07:39:30|3731|3729.5|3731|3730|3731.5|3730|3730.5|3729.5|1981
1627630780000|2021-07-30 07:39:40|3731.5|3730.5|3731|3729.5|3731.5|3731|3731|3729|298
1627630790000|2021-07-30 07:39:50|3730.5|3729|3729.5|3728.5|3730.5|3729.5|3729.5|3728.5|1107
1627630800000|2021-07-30 07:40:00||3728||3728.5||3728.5||3728|204
1627630810000|2021-07-30 07:40:10|3729|3729|3729|3728.5|3729|3729|3729|3728|1308
1627630820000|2021-07-30 07:40:20|3729.5|3728|3730|3729|3730|3729|3729.5|3728|329
1627630840000|2021-07-30 07:40:40|3730.5|3730|3727|3725.5|3730.5|3730|3727|3725|1285
1627630850000|2021-07-30 07:40:50|3726.5|3725|3726|3725|3726.5|3725.5|3726|3725|0
1627630860000|2021-07-30 07:41:00|3725.5|3724.5|3724|3723.5|3725.5|3725|3723.5|3722.5|2480
1627630870000|2021-07-30 07:41:10|3724.5|3724|3725|3724|3725|3724.5|3724.5|3723.5|1303
1627630880000|2021-07-30 07:41:20|3724.5|3723.5|3725|3723.5|3725|3724|3724.5|3723.5|105
1627630890000|2021-07-30 07:41:30|3724.5|3724|3725|3724|3725.5|3724.5|3724.5|3723.5|1669
1627630900000|2021-07-30 07:41:40|3725.5|3724.5|3727|3725.5|3727.5|3726.5|3725.5|3724|1406
1627630910000|2021-07-30 07:41:50||3726||3726.5||3726.5||3726|180
1627630920000|2021-07-30 07:42:00|3727.5|3727|3726.5|3725.5|3728|3727|3725.5|3724.5|563
1627630930000|2021-07-30 07:42:10|3726|3725|3727|3726|3727|3726|3726|3725|939
1627630940000|2021-07-30 07:42:20|3726.5|3725.5|3726|3725.5|3726.5|3725.5|3725.5|3724.5|1414
1627630950000|2021-07-30 07:42:30|3726.5|3726|3729.5|3728.5|3729.5|3728.5|3726.5|3726|894
1627630960000|2021-07-30 07:42:40||3729||3729||3729||3728.5|54
1627630970000|2021-07-30 07:42:50|3729|3728.5|3729|3728|3729|3728.5|3728.5|3727.5|411
1627630980000|2021-07-30 07:43:00|3728.5|3727.5|3728|3727.5|3728.5|3727.5|3728|3727|1010
1627630990000|2021-07-30 07:43:10||3727||3727.5||3727.5||3727|335
1627631000000|2021-07-30 07:43:20|3727.5|3727|3727.5|3726|3727.5|3727.5|3727.5|3726|428
1627631010000|2021-07-30 07:43:30|3726.5|3726.5|3722.5|3721.5|3727.5|3726.5|3722.5|3721|4890
1627631020000|2021-07-30 07:43:40|3723|3722|3722.5|3721.5|3723.5|3722|3722|3721|438
1627631030000|2021-07-30 07:43:50|3722|3721|3719.5|3718.5|3722|3721|3719.5|3718|5082
1627631040000|2021-07-30 07:44:00|3720|3719|3720.5|3719|3720.5|3720|3719.5|3718.5|2498
1627631050000|2021-07-30 07:44:10|3719|3718.5|3717.5|3717|3720.5|3718.5|3717.5|3716.5|2229
1627631060000|2021-07-30 07:44:20|3716.5|3716.5|3716|3715.5|3717.5|3717|3715.5|3715|4067
1627631070000|2021-07-30 07:44:30|3715.5|3715|3717.5|3716.5|3717.5|3717|3715|3714|4090
1627631080000|2021-07-30 07:44:40|3717|3717|3715.5|3714.5|3717|3717|3715.5|3714.5|308
1627631090000|2021-07-30 07:44:50|3716|3715|3715.5|3714|3716.5|3715|3714.5|3713.5|3494
1627631100000|2021-07-30 07:45:00|3715|3713.5|3716.5|3715|3717|3716|3714|3713.5|9893
1627631110000|2021-07-30 07:45:10|3716|3714.5|3715.5|3715|3716|3715.5|3715.5|3714.5|1219
1627631120000|2021-07-30 07:45:20|3715|3714.5|3715.5|3714.5|3715.5|3715|3714.5|3713.5|1144
1627631130000|2021-07-30 07:45:30|3715|3714|3715.5|3714|3715.5|3714.5|3713.5|3712|8204
1627631140000|2021-07-30 07:45:40|3716|3715|3715|3714.5|3716|3715|3715|3714.5|754
1627631150000|2021-07-30 07:45:50|3714.5|3714|3714.5|3713.5|3715.5|3715|3714.5|3713.5|3975
1627631160000|2021-07-30 07:46:00|3714|3714|3714|3713.5|3716|3715|3714|3713|2846
1627631170000|2021-07-30 07:46:10|3714.5|3714|3716|3715|3716|3715|3714.5|3713.5|1144
1627631180000|2021-07-30 07:46:20|3716.5|3715.5|3717|3716|3717.5|3716.5|3716|3715|2009
1627631190000|2021-07-30 07:46:30|3717.5|3717|3717|3716|3717.5|3717|3716.5|3715.5|2717
1627631200000|2021-07-30 07:46:40|3716.5|3715.5|3716.5|3715.5|3716.5|3716|3715.5|3714.5|1788
1627631210000|2021-07-30 07:46:50|3716|3715|3717|3716|3717|3716|3715|3714.5|752
1627631220000|2021-07-30 07:47:00|3716.5|3715.5|3718|3717|3718.5|3717.5|3716|3715|2626
1627631230000|2021-07-30 07:47:10|3718.5|3717.5|3721.5|3720.5|3722|3721|3718.5|3717.5|2154
1627631240000|2021-07-30 07:47:20|3721|3720|3720|3719.5|3721|3720.5|3719.5|3718.5|4840
1627631250000|2021-07-30 07:47:30|3720.5||3720.5||3720.5||3720.5||0
1627631260000|2021-07-30 07:47:40|3721|3720|3721.5|3720.5|3722|3721|3721|3720|2712
1627631270000|2021-07-30 07:47:50|||||||||62
1627631280000|2021-07-30 07:48:00|3722|3721|3722|3721|3722|3721|3721|3720.5|838
1627631290000|2021-07-30 07:48:10|3722.5|3721.5|3723|3722|3723|3722|3722.5|3721.5|216
1627631300000|2021-07-30 07:48:20|3722.5|3721.5|3722.5|3721.5|3722.5|3722|3722|3721.5|103
1627631330000|2021-07-30 07:48:50|3722|3721|3719.5|3718.5|3722|3721.5|3719|3718|2571
1627631340000|2021-07-30 07:49:00|3720|3719|3721|3720|3721|3720|3720|3719|495
1627631350000|2021-07-30 07:49:10|3720.5|3719.5|3721|3720|3721|3720|3719.5|3719|842
1627631360000|2021-07-30 07:49:20|3720.5|3719.5|3719|3718.5|3720.5|3720|3719|3718|995
1627631370000|2021-07-30 07:49:30|3719.5|3718|3718|3717|3719.5|3718.5|3717.5|3717|2530
1627631380000|2021-07-30 07:49:40|3717|3716.5|3716|3715|3717.5|3716.5|3715.5|3715|1655
1627631390000|2021-07-30 07:49:50|3715.5||3715.5||3715.5||3715.5||0
1627631400000|2021-07-30 07:50:00|3716|3715.5|3717.5|3716|3717.5|3716.5|3716|3715|2235
1627631410000|2021-07-30 07:50:10|3717|3716.5|3717.5|3716|3717.5|3716.5|3717|3716|149
1627631420000|2021-07-30 07:50:20||3716.5||3716.5||3716.5||3716.5|0
1627631430000|2021-07-30 07:50:30|3717|3715.5|3717.5|3716.5|3717.5|3716.5|3716.5|3715.5|255
1627631440000|2021-07-30 07:50:40|3717|3716|3717|3716.5|3717|3716.5|3717|3715.5|595
1627631450000|2021-07-30 07:50:50|3717.5|3717|3717.5|3716.5|3717.5|3717|3717.5|3716.5|1224
1627631460000|2021-07-30 07:51:00|3717|3716|3718|3716.5|3718|3717.5|3717|3716|1636
1627631470000|2021-07-30 07:51:10|3718.5|3717|3718.5|3717.5|3718.5|3718|3718.5|3716.5|434
1627631480000|2021-07-30 07:51:20|3718|3718|3718.5|3718|3718.5|3718|3718|3717.5|498
1627631490000|2021-07-30 07:51:30|3719|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718.5|230
1627631500000|2021-07-30 07:51:40|3719|3718|3718.5|3717.5|3719|3718|3718.5|3717.5|192
1627631510000|2021-07-30 07:51:50|3719|3718|3718.5|3717.5|3719|3718.5|3718.5|3717.5|838
1627631520000|2021-07-30 07:52:00|3718|3717|3716.5|3715.5|3718|3717.5|3716|3714.5|2258
1627631530000|2021-07-30 07:52:10|3717|3716|3717.5|3716.5|3717.5|3716.5|3717|3715.5|242
1627631540000|2021-07-30 07:52:20|3718|3717|3719|3718|3719|3718|3718|3717|1366
1627631550000|2021-07-30 07:52:30|3718.5|3717.5|3717.5|3716.5|3719|3718|3717.5|3716.5|1078
1627631560000|2021-07-30 07:52:40|3718|3717|3717.5|3716.5|3718|3717|3717|3716.5|282
1627631570000|2021-07-30 07:52:50|3717|3717|3716.5|3715.5|3717|3717|3716.5|3715.5|809
1627631580000|2021-07-30 07:53:00|3716|3715|3717|3716|3717|3716.5|3716|3715|2767
1627631590000|2021-07-30 07:53:10|3717.5|3716.5|3718|3717|3718|3717|3717.5|3716.5|113
1627631600000|2021-07-30 07:53:20|3718.5|3717.5|3720|3719|3720|3719.5|3718|3717|1129
1627631610000|2021-07-30 07:53:30|3719.5|3718|3719|3718|3719.5|3719|3719|3717.5|607
1627631620000|2021-07-30 07:53:40|3718.5|3718.5|3719|3718|3719|3718.5|3718.5|3718|235
1627631630000|2021-07-30 07:53:50|3718.5||3719||3719||3718.5||5
1627631640000|2021-07-30 07:54:00|3719.5|3718.5|3718.5|3717.5|3720|3719.5|3718|3717.5|2426
1627631650000|2021-07-30 07:54:10|3719|3718|3720|3719.5|3720|3719.5|3719|3718|967
1627631660000|2021-07-30 07:54:20|3720.5|3720|3723|3721.5|3723|3721.5|3720.5|3720|910
1627631670000|2021-07-30 07:54:30|3722.5|3722|3722.5|3722|3723|3722.5|3722.5|3722|677
1627631680000|2021-07-30 07:54:40|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|492
1627631690000|2021-07-30 07:54:50|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3723|890
1627631700000|2021-07-30 07:55:00|3724|3722.5|3719|3717.5|3724|3723.5|3719|3717.5|8028
1627631710000|2021-07-30 07:55:10|3718.5|3717|3716.5|3716|3718.5|3717|3716.5|3715.5|729
1627631720000|2021-07-30 07:55:20|3717|3715.5|3714.5|3713.5|3717|3716|3714.5|3713.5|2377
1627631730000|2021-07-30 07:55:30|3715|3714|3712.5|3711.5|3715|3714.5|3712.5|3711.5|8984
1627631740000|2021-07-30 07:55:40|3713|3712|3713|3712.5|3713|3712.5|3712.5|3712|781
1627631750000|2021-07-30 07:55:50|3713.5|3713|3714.5|3713.5|3714.5|3713.5|3713.5|3713|1476
1627631760000|2021-07-30 07:56:00|3715|3714|3717|3716|3717|3716|3715|3714|1129
1627631780000|2021-07-30 07:56:20|3717.5|3716.5|3719|3718.5|3720|3718.5|3717.5|3716|4276
1627631790000|2021-07-30 07:56:30|3718.5|3718|3718.5|3718|3719|3718.5|3718.5|3717.5|1423
1627631800000|2021-07-30 07:56:40||3717.5||3718||3718||3717.5|967
1627631810000|2021-07-30 07:56:50|||||||||355
1627631820000|2021-07-30 07:57:00|3719|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718.5|474
1627631830000|2021-07-30 07:57:10|3719|3718|3718|3717.5|3719|3718.5|3717.5|3717|4440
1627631840000|2021-07-30 07:57:20|3718.5|3718|3719.5|3718|3719.5|3718|3718.5|3717.5|1730
1627631850000|2021-07-30 07:57:30|3719|3717.5|3718.5|3717.5|3719|3718|3718|3717.5|309
1627631860000|2021-07-30 07:57:40|3719|3718|3719.5|3719|3720|3719|3719|3717.5|5
1627631870000|2021-07-30 07:57:50|3720|3719.5|3721.5|3720.5|3721.5|3720.5|3720|3719.5|804
1627631880000|2021-07-30 07:58:00|3721|3721|3719.5|3718.5|3721.5|3721|3719|3718.5|17242
1627631890000|2021-07-30 07:58:10|3720|3719|3719|3718.5|3720|3719|3719|3718|563
1627631900000|2021-07-30 07:58:20|3719.5|3718|3720.5|3720|3721|3720|3719|3717.5|2119
1627631910000|2021-07-30 07:58:30|3721|3719.5|3720.5|3720|3721|3720|3720.5|3719.5|81
1627631920000|2021-07-30 07:58:40|3720|3719.5|3715.5|3714.5|3720|3719.5|3715|3714.5|35884
1627631930000|2021-07-30 07:58:50|3716|3715|3716.5|3715|3716.5|3716|3715|3714|10166
1627631940000|2021-07-30 07:59:00|3717|3715.5|3718|3717|3718|3717|3717|3715|1371
1627631950000|2021-07-30 07:59:10|3718.5|3717.5|3719|3718|3720|3719|3718.5|3717.5|1595
1627631960000|2021-07-30 07:59:20|3719.5|3718.5|3719.5|3718.5|3720|3719|3719|3718|1865
1627631970000|2021-07-30 07:59:30||3719||3718.5||3719||3718.5|1030
1627631980000|2021-07-30 07:59:40|3720|3719|3720|3719.5|3720|3719.5|3719.5|3718.5|1609
1627631990000|2021-07-30 07:59:50|3719.5|3719|3720|3719|3720|3719.5|3719|3718.5|1868
1627632000000|2021-07-30 08:00:00|3719.5|3718.5|3720|3719|3720|3719|3719.5|3718.5|894
1627632010000|2021-07-30 08:00:10|3719|3718.5|3719.5|3718.5|3719.5|3718.5|3717.5|3717|2633
1627632020000|2021-07-30 08:00:20|3720|3719|3720|3719|3721|3720|3720|3719|1139
1627632030000|2021-07-30 08:00:30|3719.5|3718.5|3718.5|3718|3719.5|3718.5|3718.5|3717.5|1442
1627632040000|2021-07-30 08:00:40|3718|3717.5|3716.5|3715.5|3718|3718|3716.5|3715.5|1826
1627632050000|2021-07-30 08:00:50|3717|3716|3717.5|3716.5|3717.5|3717|3716.5|3716|909
1627632060000|2021-07-30 08:01:00|3718|3717|3717.5|3716.5|3719|3718.5|3717.5|3716.5|736
1627632070000|2021-07-30 08:01:10|3718|3717|3718|3716.5|3718|3717|3718|3716.5|332
1627632080000|2021-07-30 08:01:20|3718.5|3717|3719|3718.5|3720|3719|3718.5|3717|2163
1627632090000|2021-07-30 08:01:30|3718.5|3718|3719|3718|3719|3718|3717.5|3717|1044
1627632110000|2021-07-30 08:01:50|3719.5|3718.5|3718.5|3717.5|3719.5|3718.5|3718|3717.5|760
1627632120000|2021-07-30 08:02:00|3718|3717|3718|3717|3718|3717|3717.5|3717|282
1627632140000|2021-07-30 08:02:20|3717.5|3716.5|3717|3716|3717.5|3717|3716|3715.5|1904
1627632150000|2021-07-30 08:02:30|3716.5|3715.5|3715.5|3715|3716.5|3715.5|3715.5|3715|515
1627632160000|2021-07-30 08:02:40|3715|3714.5|3715|3714|3715.5|3715|3714.5|3713.5|530
1627632170000|2021-07-30 08:02:50|3714.5|3713.5|3714.5|3714|3714.5|3714|3714|3713.5|324
1627632180000|2021-07-30 08:03:00|3715|3714.5|3716.5|3715.5|3716.5|3716|3715|3714.5|1065
1627632190000|2021-07-30 08:03:10|3717|3716|3718.5|3717.5|3718.5|3717.5|3717|3716|686
1627632200000|2021-07-30 08:03:20|3719|3718|3719|3718|3719|3718|3719|3718|0
1627632220000|2021-07-30 08:03:40|3719.5|3718.5|3720.5|3719|3720.5|3719.5|3719.5|3718.5|871
1627632230000|2021-07-30 08:03:50|3720|3719.5|3721.5|3720|3721.5|3720.5|3720|3719|764
1627632240000|2021-07-30 08:04:00|3721|3720.5|3722.5|3721.5|3722.5|3722|3721|3720|1533
1627632250000|2021-07-30 08:04:10|3722|3722|3723|3722|3723|3722|3722|3722|394
1627632260000|2021-07-30 08:04:20|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|124
1627632270000|2021-07-30 08:04:30|3722|3721|3722.5|3722|3722.5|3722|3722|3721|539
1627632280000|2021-07-30 08:04:40||3721.5||3721.5||3721.5||3721.5|0
1627632290000|2021-07-30 08:04:50|3722|3721|3722|3721|3722|3721.5|3721|3720.5|1108
1627632300000|2021-07-30 08:05:00|3712|3711.5|3721.5|3720.5|3721.5|3720.5|3712|3711.5|50295
1627632310000|2021-07-30 08:05:10|3721|3720|3722.5|3721.5|3723|3722.5|3721|3720|1785
1627632320000|2021-07-30 08:05:20|3723|3722|3724|3722.5|3724|3723.5|3723|3722|1092
1627632330000|2021-07-30 08:05:30|3724.5|3723|3727|3725.5|3727|3725.5|3724|3723|3970
1627632340000|2021-07-30 08:05:40|3726.5|3726|3727|3726.5|3727.5|3727|3726.5|3726|1560
1627632350000|2021-07-30 08:05:50|3726.5|3726|3729|3728|3729|3728|3726.5|3726|591
1627632360000|2021-07-30 08:06:00|3728.5|3727.5|3728|3727|3728.5|3727.5|3727|3726|2797
1627632370000|2021-07-30 08:06:10|3727.5|3726.5|3729|3728|3730|3728.5|3727.5|3726.5|788
1627632380000|2021-07-30 08:06:20|3729.5|3728.5|3729|3728|3729.5|3728.5|3729|3728|80
1627632390000|2021-07-30 08:06:30|3729.5|3728.5|3729|3727.5|3729.5|3728.5|3727.5|3727|1739
1627632400000|2021-07-30 08:06:40|3729.5|3728|3730|3729|3730|3729.5|3729.5|3728|1300
1627632410000|2021-07-30 08:06:50|3729.5|3728.5|3729.5|3729|3730.5|3729.5|3729.5|3728.5|1745
1627632420000|2021-07-30 08:07:00|3730|3728.5|3729.5|3728.5|3730|3729.5|3729.5|3728.5|1110
1627632430000|2021-07-30 08:07:10|3729|3728|3727.5|3726.5|3729|3728|3727.5|3726.5|2226
1627632440000|2021-07-30 08:07:20|3728|3727|3727|3726.5|3728|3727.5|3727|3726|503
1627632450000|2021-07-30 08:07:30|3727.5||3727.5||3727.5||3727.5||0
1627632460000|2021-07-30 08:07:40|3727|3726|3727|3726|3727.5|3726.5|3727|3726|609
1627632470000|2021-07-30 08:07:50|3726.5|3725.5|3726|3725|3726.5|3726|3726|3725|1053
1627632480000|2021-07-30 08:08:00|3725.5|3724.5|3725|3724|3725.5|3724.5|3724.5|3724|1567
1627632490000|2021-07-30 08:08:10|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|3723.5|3723|434
1627632500000|2021-07-30 08:08:20|3725|3724|3723.5|3723|3725.5|3724.5|3723.5|3723|725
1627632510000|2021-07-30 08:08:30|3723|3722.5|3723.5|3722.5|3724|3723.5|3723|3722|2649
1627632520000|2021-07-30 08:08:40|3724|3723|3724|3723|3724|3723|3724|3723|53
1627632530000|2021-07-30 08:08:50|3724.5|3723.5|3723|3722.5|3724.5|3723.5|3723|3722.5|625
1627632540000|2021-07-30 08:09:00|3722.5|3722|3722.5|3722|3723|3722.5|3722.5|3721.5|822
1627632550000|2021-07-30 08:09:10|3722|3721.5|3723|3722|3723.5|3722.5|3722|3721.5|318
1627632560000|2021-07-30 08:09:20|3722.5|3721.5|3722|3721|3722.5|3722|3721.5|3721|1208
1627632570000|2021-07-30 08:09:30|3722.5|3721.5|3723.5|3722.5|3723.5|3723|3722.5|3721.5|1313
1627632580000|2021-07-30 08:09:40|3724|3723|3725|3723.5|3725|3723.5|3724|3723|175
1627632590000|2021-07-30 08:09:50|3725.5|3724|3725.5|3724.5|3725.5|3724.5|3725.5|3724|77
1627632600000|2021-07-30 08:10:00|3726|3725|3726|3725|3727.5|3726|3726|3725|1651
1627632610000|2021-07-30 08:10:10|3726.5|3725.5|3726.5|3726|3727|3726|3726|3725.5|358
1627632620000|2021-07-30 08:10:20|3727|3725.5|3726.5|3725.5|3727|3726|3726.5|3725.5|227
1627632630000|2021-07-30 08:10:30|3726|3726|3726|3725|3726|3726|3726|3725|1153
1627632640000|2021-07-30 08:10:40|3726.5|3725.5|3725|3724|3726.5|3725.5|3724.5|3724|1611
1627632660000|2021-07-30 08:11:00|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725.5|3724|5
1627632670000|2021-07-30 08:11:10||3724||3724.5||3724.5||3724|0
1627632680000|2021-07-30 08:11:20|3725|3724|3725.5|3724.5|3725.5|3724.5|3725|3724|16
1627632690000|2021-07-30 08:11:30|3725|3724|3724.5|3723.5|3725|3724.5|3724.5|3723.5|1304
1627632710000|2021-07-30 08:11:50|3724|3724|3721|3720|3724|3724|3720.5|3720|2052
1627632720000|2021-07-30 08:12:00|3720.5|3719.5|3720|3719|3720.5|3719.5|3720|3718.5|504
1627632730000|2021-07-30 08:12:10|3720.5|3719.5|3720.5|3719.5|3721|3720|3720.5|3719.5|847
1627632740000|2021-07-30 08:12:20|3721|3720|3721.5|3720.5|3721.5|3720.5|3721|3720|1198
1627632750000|2021-07-30 08:12:30|3722.5|3721|3723|3722|3723|3722|3722|3721|1842
1627632770000|2021-07-30 08:12:50|3723.5|3722.5|3724|3723.5|3724|3723.5|3723|3722.5|294
1627632780000|2021-07-30 08:13:00|3723.5|3723|3724.5|3723.5|3725|3724.5|3723.5|3723|1906
1627632790000|2021-07-30 08:13:10|3724|3724|3723|3722|3724|3724|3722.5|3722|2027
1627632800000|2021-07-30 08:13:20|3722.5|3721.5|3723|3722|3723|3722|3721|3720.5|2812
1627632810000|2021-07-30 08:13:30|3722.5|3722.5|3723|3722|3723|3722.5|3722.5|3722|641
1627632820000|2021-07-30 08:13:40|3723.5|3722.5|3722.5|3721.5|3723.5|3722.5|3721.5|3720.5|4190
1627632830000|2021-07-30 08:13:50|3723|3722|3723.5|3723|3723.5|3723|3723|3722|474
1627632840000|2021-07-30 08:14:00|3724|3723.5|3724.5|3723|3725.5|3724|3724|3723|2397
1627632850000|2021-07-30 08:14:10|3725|3723.5|3725|3724|3725|3724.5|3724.5|3723.5|574
1627632860000|2021-07-30 08:14:20|3725.5|3724.5|3726.5|3725.5|3727|3725.5|3725|3724.5|505
1627632870000|2021-07-30 08:14:30|3726||3726.5||3726.5||3726||123
1627632880000|2021-07-30 08:14:40|3727|3726|3727|3726.5|3727.5|3726.5|3727|3726|1526
1627632890000|2021-07-30 08:14:50|3727.5|3726|3729|3728.5|3729|3728.5|3727.5|3726|1363
1627632900000|2021-07-30 08:15:00|3729.5|3729|3730|3728.5|3730|3729|3728.5|3728|2354
1627632910000|2021-07-30 08:15:10|3729.5|3729|3730|3729|3730|3729|3729.5|3729|0
1627632920000|2021-07-30 08:15:20|3730.5|3728.5|3728.5|3728|3730.5|3729.5|3728.5|3728|1948
1627632930000|2021-07-30 08:15:30|3728|3727.5|3727.5|3726.5|3728|3727.5|3727|3726|3684
1627632940000|2021-07-30 08:15:40|3728|3727|3728.5|3727.5|3729|3728|3727.5|3727|1093
1627632950000|2021-07-30 08:15:50|3729|3728|3729|3728|3729|3728.5|3728.5|3727.5|0
1627632960000|2021-07-30 08:16:00|3729.5|3728.5|3729|3728|3729.5|3728.5|3729|3728|0
1627632970000|2021-07-30 08:16:10|3729.5|3728.5|3729|3728|3729.5|3728.5|3729|3728|525
1627632980000|2021-07-30 08:16:20|3728.5|3727.5|3730.5|3730|3730.5|3730|3727|3726.5|4978
1627632990000|2021-07-30 08:16:30|3731|3729.5|3729.5|3729|3731.5|3729.5|3729.5|3729|397
1627633000000|2021-07-30 08:16:40|3730|3728.5|3729|3728.5|3730|3728.5|3729|3728.5|1853
1627633010000|2021-07-30 08:16:50|3729.5|3729|3730|3729|3730.5|3730|3729.5|3728.5|1569
1627633020000|2021-07-30 08:17:00|3730.5|3729.5|3730|3729|3730.5|3729.5|3730|3729|642
1627633030000|2021-07-30 08:17:10|3730.5|3729.5|3730|3729|3731|3730|3729.5|3729|1641
1627633040000|2021-07-30 08:17:20|3730.5|3729.5|3730|3729.5|3730.5|3729.5|3730|3729.5|0
1627633050000|2021-07-30 08:17:30|3730.5|3729|3729.5|3728.5|3730.5|3729|3729.5|3728.5|2475
1627633060000|2021-07-30 08:17:40|3730|3729|3730|3729|3730|3729|3730|3729|413
1627633070000|2021-07-30 08:17:50||3729.5||3729||3729.5||3729|0
1627633080000|2021-07-30 08:18:00|3729.5|3728.5|3730|3729|3730|3729|3729|3728.5|23
1627633090000|2021-07-30 08:18:10||3728.5||3728.5||3729||3728.5|0
1627633100000|2021-07-30 08:18:20|3729.5|3729|3729|3728.5|3729.5|3729|3729|3728|1800
1627633110000|2021-07-30 08:18:30|3729.5||3729.5||3729.5||3729.5||0
1627633120000|2021-07-30 08:18:40|3729|3728|3727|3726|3729|3728.5|3727|3726|3324
1627633130000|2021-07-30 08:18:50|3726.5|3725.5|3725|3724|3726.5|3726|3725|3724|3560
1627633140000|2021-07-30 08:19:00|3725.5|3724.5|3726|3725|3726|3725.5|3725.5|3724.5|61
1627633150000|2021-07-30 08:19:10|3725.5|3724.5|3726.5|3725.5|3727|3726|3725.5|3724.5|2805
1627633160000|2021-07-30 08:19:20|3726|3725|3726.5|3725.5|3726.5|3726|3725.5|3725|1663
1627633170000|2021-07-30 08:19:30|3726|3725|3726.5|3725|3726.5|3725.5|3725.5|3725|870
1627633180000|2021-07-30 08:19:40|3727|3725.5|3727.5|3726.5|3727.5|3726.5|3727|3725.5|332
1627633190000|2021-07-30 08:19:50|3728|3727|3728.5|3727.5|3729|3727.5|3728|3727|268
1627633200000|2021-07-30 08:20:00|3729|3728|3729.5|3728.5|3729.5|3728.5|3729|3728|320
1627633210000|2021-07-30 08:20:10|3729|3728|3729.5|3728.5|3729.5|3728.5|3729|3728|324
1627633230000|2021-07-30 08:20:30|3729|3728|3729.5|3728.5|3730|3729.5|3729|3728|2441
1627633250000|2021-07-30 08:20:50|3730|3729|3729|3728.5|3730|3729|3729|3728|774
1627633260000|2021-07-30 08:21:00|3729.5|3729|3729.5|3729|3730|3729|3729.5|3729|463
1627633270000|2021-07-30 08:21:10|3729|3728.5|3728|3727.5|3729|3728.5|3728|3727|803
1627633280000|2021-07-30 08:21:20|3728.5|3728|3729|3728|3729|3728|3728.5|3728|175
1627633290000|2021-07-30 08:21:30|3729.5|3728.5|3729.5|3729|3730|3729|3729.5|3728.5|374
1627633300000|2021-07-30 08:21:40|3730|3728.5|3730|3729.5|3730.5|3729.5|3730|3728.5|500
1627633310000|2021-07-30 08:21:50|3730.5|3730|3730.5|3729.5|3731.5|3730.5|3730.5|3729.5|776
1627633320000|2021-07-30 08:22:00|3731|3730|3731.5|3731|3733.5|3732.5|3730.5|3729.5|5338
1627633330000|2021-07-30 08:22:10|3732|3731.5|3732|3731.5|3732.5|3732|3731.5|3731.5|4563
1627633340000|2021-07-30 08:22:20|3731.5|3731|3732.5|3731|3732.5|3732|3731.5|3730.5|5158
1627633350000|2021-07-30 08:22:30|3733|3731.5|3731.5|3731|3733|3732|3731.5|3730.5|5548
1627633360000|2021-07-30 08:22:40|3732|3731.5|3732|3731.5|3733|3732|3731.5|3730.5|3816
1627633370000|2021-07-30 08:22:50|3732.5|3731|3732|3731|3732.5|3731.5|3731.5|3731|2901
1627633380000|2021-07-30 08:23:00|3731.5|3730.5|3732.5|3731.5|3732.5|3731.5|3731.5|3730.5|5203
1627633390000|2021-07-30 08:23:10|3733|3732|3734.5|3733.5|3734.5|3733.5|3732|3731.5|4000
1627633400000|2021-07-30 08:23:20|3734|3733|3733|3732.5|3734|3733|3733|3732|4693
1627633410000|2021-07-30 08:23:30|3733.5|3732|3733|3732|3734|3733|3733|3732|5537
1627633420000|2021-07-30 08:23:40|3732.5|3731.5|3732|3731.5|3733.5|3732.5|3732|3731|6193
1627633430000|2021-07-30 08:23:50|3732.5|3732|3730.5|3730|3732.5|3732|3730.5|3729.5|6628
1627633440000|2021-07-30 08:24:00|3731|3730.5|3731|3730.5|3732|3731|3731|3730|509
1627633450000|2021-07-30 08:24:10|3732|3731|3731.5|3730.5|3732|3731|3731.5|3730.5|203
1627633460000|2021-07-30 08:24:20|3731|3730|3731|3730|3731|3730|3731|3730|1524
1627633470000|2021-07-30 08:24:30|3730.5|3729.5|3729.5|3728.5|3730.5|3730|3729.5|3728.5|3865
1627633480000|2021-07-30 08:24:40|3730|3729.5|3729.5|3728.5|3730|3729.5|3729.5|3728.5|1267
1627633490000|2021-07-30 08:24:50|3729|3728|3730|3729|3730|3729|3729|3728|2663
1627633500000|2021-07-30 08:25:00|3730.5|3729.5|3729|3728|3731|3730|3728.5|3727.5|2615
1627633510000|2021-07-30 08:25:10|3728.5|3727.5|3728|3727|3728.5|3728|3728|3727|635
1627633520000|2021-07-30 08:25:20|3728.5|3727.5|3729|3728|3730.5|3729.5|3728.5|3727.5|4210
1627633530000|2021-07-30 08:25:30|3729.5|3728.5|3728.5|3727.5|3730|3729|3728|3727|6519
1627633540000|2021-07-30 08:25:40|3728|3727|3728.5|3727.5|3728.5|3727.5|3728|3727|1343
1627633550000|2021-07-30 08:25:50||3727||3727||3727||3727|0
1627633560000|2021-07-30 08:26:00|3728|3726.5|3728|3727|3728|3727|3727.5|3726.5|387
1627633570000|2021-07-30 08:26:10|3727.5|3726.5|3728|3727|3728|3727|3727.5|3726.5|66
1627633590000|2021-07-30 08:26:30|3727.5|3726.5|3727.5|3727|3727.5|3727|3727.5|3726.5|412
1627633600000|2021-07-30 08:26:40|3727|3726.5|3726.5|3726|3727|3727|3726.5|3726|339
1627633610000|2021-07-30 08:26:50|3726|3725.5|3727|3726.5|3727|3726.5|3725|3724.5|2188
1627633620000|2021-07-30 08:27:00|3727.5|3727|3727.5|3727|3728.5|3727|3727.5|3726.5|1169
1627633630000|2021-07-30 08:27:10|3727|3726.5|3726.5|3726|3727|3726.5|3726.5|3725.5|247
1627633640000|2021-07-30 08:27:20|3727|3725.5|3727|3726|3727|3726|3727|3725.5|477
1627633650000|2021-07-30 08:27:30|3726.5|3725.5|3724.5|3724|3726.5|3726|3724.5|3723.5|4255
1627633660000|2021-07-30 08:27:40|3725||3725||3725||3725||320
1627633670000|2021-07-30 08:27:50|3724.5|3723.5|3723.5|3723|3724.5|3724|3723.5|3723|1441
1627633680000|2021-07-30 08:28:00|3724|3723.5|3726|3724.5|3726|3724.5|3724|3723.5|1444
1627633690000|2021-07-30 08:28:10|3726.5|3725|3727.5|3726.5|3727.5|3726.5|3726.5|3725|332
1627633700000|2021-07-30 08:28:20|3728|3727|3728.5|3727|3728.5|3727|3728|3727|13
1627633710000|2021-07-30 08:28:30|3728|3727.5|3728.5|3727.5|3728.5|3728|3728|3727.5|302
1627633720000|2021-07-30 08:28:40||3728||3728||3728||3728|0
1627633730000|2021-07-30 08:28:50|3729|3727.5|3729|3728|3729|3728.5|3728.5|3727.5|1595
1627633740000|2021-07-30 08:29:00||3728.5||3728.5||3728.5||3728|276
1627633750000|2021-07-30 08:29:10||3728||3728.5||3728.5||3728|12
1627633760000|2021-07-30 08:29:20|||||||||15
1627633770000|2021-07-30 08:29:30|3728.5|3728|3729.5|3728.5|3730|3729|3728.5|3728|1627
1627633790000|2021-07-30 08:29:50|3730|3729|3730.5|3729.5|3730.5|3729.5|3730|3729|723
1627633800000|2021-07-30 08:30:00|3730|3729|3729.5|3728.5|3730|3729|3729|3728.5|612
1627633830000|2021-07-30 08:30:30|3729|3728|3727.5|3726.5|3729|3728|3727.5|3726.5|1060
1627633840000|2021-07-30 08:30:40|||||||||215
1627633850000|2021-07-30 08:30:50|3727|3726|3726.5|3726|3727|3726.5|3726|3724.5|1506
1627633860000|2021-07-30 08:31:00|3726|3725.5|3726|3725|3726|3725.5|3726|3725|0
1627633880000|2021-07-30 08:31:20|3726.5|3725.5|3728|3727|3728|3727|3726.5|3725.5|1905
1627633890000|2021-07-30 08:31:30|3728.5|3727.5|3728|3727.5|3728.5|3727.5|3728|3727.5|130
1627633900000|2021-07-30 08:31:40|3727.5|3727|3727|3726.5|3727.5|3727|3727|3726.5|310
1627633910000|2021-07-30 08:31:50|3726.5|3726|3726.5|3726|3726.5|3726|3726.5|3726|598
1627633920000|2021-07-30 08:32:00|3726|3725.5|3726|3725|3726|3725.5|3726|3725|1007
1627633930000|2021-07-30 08:32:10|3725.5|3724.5|3726|3724.5|3726|3724.5|3724.5|3724|1822
1627633940000|2021-07-30 08:32:20|||||||||20
1627633950000|2021-07-30 08:32:30|||||||||100
1627633960000|2021-07-30 08:32:40|3725.5||3725.5||3725.5||3725.5||0
1627633980000|2021-07-30 08:33:00|3725|3724|3725.5|3724.5|3725.5|3724.5|3725|3724|615
1627633990000|2021-07-30 08:33:10|3725|3725.5|3726.5|3725.5|3726.5|3725.5|3725|3724.5|1563
1627634000000|2021-07-30 08:33:20|3727|3726|3726|3725|3727|3726|3725.5|3725|2564
1627634010000|2021-07-30 08:33:30||3725.5||3725.5||3725.5||3725.5|1
1627634020000|2021-07-30 08:33:40|3725.5|3725|3726.5|3725|3726.5|3725.5|3724.5|3724|3553
1627634030000|2021-07-30 08:33:50||3725.5||3725.5||3725.5||3725.5|211
1627634040000|2021-07-30 08:34:00|3726|3725|3724|3723|3726|3725|3724|3723|1854
1627634050000|2021-07-30 08:34:10|3723.5|3722.5|3724.5|3723.5|3724.5|3724|3723.5|3722.5|342
1627634070000|2021-07-30 08:34:30|3724|3723|3724|3723.5|3724|3723.5|3724|3723|196
1627634080000|2021-07-30 08:34:40|3724.5|3723|3724.5|3723.5|3724.5|3723.5|3724.5|3723|145
1627634100000|2021-07-30 08:35:00|3724|3723|3726|3725|3726|3725|3723.5|3723|1191
1627634110000|2021-07-30 08:35:10|3725.5|3724.5|3725|3724|3725.5|3725|3725|3724|523
1627634120000|2021-07-30 08:35:20|3725.5|3724.5|3726.5|3725.5|3726.5|3725.5|3725.5|3724.5|410
1627634130000|2021-07-30 08:35:30|3727|3726|3728.5|3727|3728.5|3727|3727|3726|615
1627634150000|2021-07-30 08:35:50|3728||3728||3728||3727.5||43
1627634160000|2021-07-30 08:36:00|3727.5|3726.5|3727.5|3726|3728|3726.5|3726.5|3725.5|956
1627634170000|2021-07-30 08:36:10|3728|3726.5|3727.5|3726.5|3728.5|3727|3727.5|3726.5|48
1627634180000|2021-07-30 08:36:20|||||||||200
1627634190000|2021-07-30 08:36:30|3728|3727|3728.5|3727.5|3728.5|3727.5|3727.5|3727|733
1627634200000|2021-07-30 08:36:40|3728|3727|3727|3725.5|3728|3727|3726.5|3725.5|394
1627634210000|2021-07-30 08:36:50|3726.5|3726|3726.5|3725.5|3726.5|3726|3726.5|3725.5|0
1627634220000|2021-07-30 08:37:00|3727|3726|3726|3724.5|3727.5|3726.5|3725.5|3724.5|3764
1627634230000|2021-07-30 08:37:10|3726.5|3725|3727|3725.5|3727|3726|3725.5|3724.5|1452
1627634240000|2021-07-30 08:37:20|3727.5|3726|3728.5|3727.5|3729.5|3728.5|3727|3726|987
1627634250000|2021-07-30 08:37:30|3729|3728|3727|3726.5|3729.5|3728.5|3727|3726.5|3095
1627634260000|2021-07-30 08:37:40|3726.5|3725.5|3728|3726.5|3728|3727|3726|3725.5|3296
1627634270000|2021-07-30 08:37:50|3728.5|3727|3727.5|3726.5|3729|3728|3727.5|3726|3109
1627634280000|2021-07-30 08:38:00|3728|3727|3728.5|3727.5|3729|3727.5|3728|3727|2173
1627634290000|2021-07-30 08:38:10|3729|3727|3728.5|3727.5|3729|3728|3728.5|3727|2513
1627634300000|2021-07-30 08:38:20|3728|3727|3728|3727|3729|3728|3728|3727|1548
1627634310000|2021-07-30 08:38:30|3728.5|3727.5|3728.5|3727|3728.5|3727.5|3728|3727|1554
1627634320000|2021-07-30 08:38:40|3729|3727.5|3729|3728|3729.5|3728|3729|3727.5|2184
1627634330000|2021-07-30 08:38:50|3729.5|3727.5|3727|3726|3729.5|3728|3727|3726|3085
1627634340000|2021-07-30 08:39:00|3727.5|3726.5|3728.5|3727.5|3729|3727.5|3727.5|3726.5|72
1627634350000|2021-07-30 08:39:10|3728|3727|3727.5|3727|3728|3727.5|3727.5|3726.5|1046
1627634360000|2021-07-30 08:39:20|3728|3726.5|3728|3727|3728|3727|3728|3726.5|214
1627634370000|2021-07-30 08:39:30|3727.5|3726.5|3727.5|3726.5|3728|3727|3727|3726|366
1627634380000|2021-07-30 08:39:40|3727|3726|3727|3725.5|3727|3726|3726|3725.5|109
1627634390000|2021-07-30 08:39:50|||||||||4
1627634400000|2021-07-30 08:40:00|3726.5|3725|3726.5|3725.5|3726.5|3725.5|3725|3724.5|701
1627634410000|2021-07-30 08:40:10|3726|3725|3726|3725|3726|3725.5|3726|3724.5|286
1627634420000|2021-07-30 08:40:20|||||||||53
1627634430000|2021-07-30 08:40:30||3724.5||3725||3725||3724.5|168
1627634440000|2021-07-30 08:40:40|3725.5|3724.5|3725|3724|3725.5|3725|3725|3724|894
1627634450000|2021-07-30 08:40:50|3725.5|3724.5|3725.5|3724.5|3725.5|3725|3725.5|3724.5|387
1627634460000|2021-07-30 08:41:00|3726|3725|3727|3725.5|3727|3726|3726|3725|863
1627634470000|2021-07-30 08:41:10|3726.5|3725|3725|3724|3726.5|3725|3724.5|3723.5|5420
1627634480000|2021-07-30 08:41:20|3724.5|3723.5|3724.5|3724|3724.5|3724|3724.5|3723.5|4162
1627634490000|2021-07-30 08:41:30|3724|3723.5|3723|3722|3724|3724|3723|3722|3100
1627634500000|2021-07-30 08:41:40|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3720.5|534
1627634520000|2021-07-30 08:42:00|3723|3722|3723|3722|3723|3722.5|3723|3721.5|678
1627634530000|2021-07-30 08:42:10|3722.5|3721.5|3723|3721.5|3723|3722|3722|3721|657
1627634540000|2021-07-30 08:42:20||3722||3721.5||3722||3721.5|250
1627634550000|2021-07-30 08:42:30|3722.5|3721|3722|3721|3722.5|3721.5|3722|3721|373
1627634570000|2021-07-30 08:42:50|3722.5|3720.5|3722.5|3722|3722.5|3722|3722.5|3720.5|374
1627634580000|2021-07-30 08:43:00|3723|3721.5|3722|3721|3723|3721.5|3722|3721|750
1627634590000|2021-07-30 08:43:10||3720.5||3721||3721||3720.5|70
1627634610000|2021-07-30 08:43:30|3722.5|3721.5|3723.5|3722.5|3724.5|3723.5|3722.5|3721.5|1241
1627634620000|2021-07-30 08:43:40|3724|3723|3724.5|3723.5|3724.5|3723.5|3724|3723|324
1627634630000|2021-07-30 08:43:50|3725|3724|3725.5|3724.5|3725.5|3724.5|3725|3724|437
1627634640000|2021-07-30 08:44:00|3725|3724|3725.5|3724|3725.5|3724.5|3724.5|3723.5|575
1627634650000|2021-07-30 08:44:10||3724.5||3724.5||3724.5||3724.5|5
1627634660000|2021-07-30 08:44:20|3726|3725|3725|3724|3726|3725|3724.5|3724|203
1627634670000|2021-07-30 08:44:30|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|0
1627634680000|2021-07-30 08:44:40|3724|3723|3724|3723|3724|3723.5|3724|3723|1234
1627634690000|2021-07-30 08:44:50|3723.5|3722.5|3722|3721|3723.5|3723|3722|3721|620
1627634700000|2021-07-30 08:45:00|3722.5|3720.5|3722.5|3721.5|3722.5|3721.5|3722.5|3720|548
1627634710000|2021-07-30 08:45:10|3723|3721|3722.5|3721.5|3723|3721.5|3722.5|3721|556
1627634730000|2021-07-30 08:45:30|3722|3721|3723|3721.5|3723|3721.5|3721.5|3720.5|1130
1627634740000|2021-07-30 08:45:40|3722.5|3722|3723|3722.5|3723|3722.5|3722.5|3722|0
1627634750000|2021-07-30 08:45:50|3723.5|3723|3725|3723.5|3725|3723.5|3723|3723|858
1627634760000|2021-07-30 08:46:00|3724.5|3724|3724.5|3724|3725|3724|3724.5|3723.5|9
1627634770000|2021-07-30 08:46:10|3725|3723.5|3724.5|3723.5|3725|3724|3724|3723.5|883
1627634780000|2021-07-30 08:46:20|||||||||9
1627634790000|2021-07-30 08:46:30|3725|3724|3725.5|3724.5|3725.5|3724.5|3725|3724|3249
1627634800000|2021-07-30 08:46:40|3725|3724|3725|3723.5|3725|3724.5|3725|3723.5|198
1627634810000|2021-07-30 08:46:50|3724.5|3723|3724.5|3723.5|3724.5|3723.5|3724.5|3723|176
1627634820000|2021-07-30 08:47:00|3725|3724|3725|3724|3725|3724|3724.5|3723.5|222
1627634830000|2021-07-30 08:47:10|3724.5|3723.5|3724.5|3723|3724.5|3724|3724.5|3723|388
1627634840000|2021-07-30 08:47:20|3724|3723.5|3724|3723|3724|3723.5|3724|3723|60
1627634850000|2021-07-30 08:47:30|3723.5|3722.5|3723|3721.5|3723.5|3722.5|3722|3721|1444
1627634860000|2021-07-30 08:47:40|3722.5|3722|3722.5|3721.5|3723|3722|3722.5|3721|30
1627634870000|2021-07-30 08:47:50|3722|3722|3721.5|3720.5|3722|3722|3721|3720|419
1627634880000|2021-07-30 08:48:00|3722|3721|3721|3720|3722.5|3721.5|3720.5|3720|3323
1627634890000|2021-07-30 08:48:10|3720.5|3719.5|3719.5|3718.5|3720.5|3719.5|3719.5|3718.5|1949
1627634900000|2021-07-30 08:48:20|3719|3718|3719|3718|3719|3718|3719|3718|178
1627634910000|2021-07-30 08:48:30|3718.5|3717.5|3718|3717|3718.5|3717.5|3718|3716.5|625
1627634920000|2021-07-30 08:48:40|3718.5||3718||3718.5||3718||135
1627634930000|2021-07-30 08:48:50|3717.5|3716.5|3718|3717.5|3718|3717.5|3717.5|3716.5|222
1627634940000|2021-07-30 08:49:00|3718.5|3717|3718|3716.5|3718.5|3717.5|3718|3716.5|157
1627634960000|2021-07-30 08:49:20|3718.5|3717|3719.5|3718.5|3719.5|3718.5|3718|3717|2209
1627634970000|2021-07-30 08:49:30|3720|3719|3720|3719|3720|3719|3720|3719|0
1627634990000|2021-07-30 08:49:50|3720.5|3719.5|3720.5|3720|3721|3720|3720|3719.5|40
1627635000000|2021-07-30 08:50:00|3720|3719.5|3719.5|3718.5|3720|3719.5|3718.5|3717.5|283
1627635010000|2021-07-30 08:50:10|3720||3720||3720||3720||13
1627635020000|2021-07-30 08:50:20|||||||||496
1627635030000|2021-07-30 08:50:30|3719.5|3719|3721|3719.5|3721|3719.5|3719.5|3719|83
1627635050000|2021-07-30 08:50:50|3720.5|3719|3721|3720|3721|3720|3720|3719|836
1627635060000|2021-07-30 08:51:00|3720.5|3719.5|3719|3717.5|3721|3719.5|3718.5|3717.5|1403
1627635070000|2021-07-30 08:51:10|3719.5|3718|3718.5|3717.5|3719.5|3718.5|3718.5|3717.5|0
1627635080000|2021-07-30 08:51:20|3718|3718|3718.5|3717.5|3718.5|3718|3717.5|3716.5|4909
1627635090000|2021-07-30 08:51:30||3717||3717.5||3717.5||3717|80
1627635100000|2021-07-30 08:51:40|3718|3717|3718|3717|3718|3717|3717.5|3717|216
1627635110000|2021-07-30 08:51:50|||||||||71
1627635120000|2021-07-30 08:52:00|3718.5|3717.5|3719.5|3718.5|3719.5|3718.5|3718.5|3717.5|1316
1627635130000|2021-07-30 08:52:10|3720|3719|3720.5|3719|3721|3719.5|3720|3719|1361
1627635140000|2021-07-30 08:52:20|3720|3718.5|3718.5|3717|3721|3719|3718.5|3717|1639
1627635150000|2021-07-30 08:52:30|3719|3717.5|3718.5|3718|3719.5|3718|3718.5|3717|829
1627635160000|2021-07-30 08:52:40|3719|3718.5|3719.5|3718.5|3720.5|3719|3719|3718|2225
1627635170000|2021-07-30 08:52:50|3720|3719|3720.5|3719|3720.5|3719|3719.5|3719|733
1627635180000|2021-07-30 08:53:00|3720|3718.5|3719|3718|3720|3719|3718|3717|2885
1627635190000|2021-07-30 08:53:10|3718.5|3717.5|3717|3716|3719.5|3718|3717|3716|2410
1627635200000|2021-07-30 08:53:20|3717.5|3715.5|3716|3715|3717.5|3715.5|3716|3715|1997
1627635210000|2021-07-30 08:53:30|3716.5|3715.5|3716|3715|3717|3715.5|3715.5|3714.5|1768
1627635220000|2021-07-30 08:53:40|3716.5|3714.5|3717|3715.5|3717|3716|3716|3714.5|1590
1627635230000|2021-07-30 08:53:50|3716.5|3715|3715.5|3715|3717|3716|3715.5|3714.5|1317
1627635240000|2021-07-30 08:54:00||3714.5||3715||3715||3714.5|813
1627635260000|2021-07-30 08:54:20|3715|3714.5|3715.5|3714.5|3716|3715|3714.5|3713.5|1850
1627635270000|2021-07-30 08:54:30|3715|3714|3715.5|3714.5|3715.5|3714.5|3715|3714|329
1627635280000|2021-07-30 08:54:40|||||||||23
1627635290000|2021-07-30 08:54:50|3715|3714|3715|3714|3715|3714|3715|3714|13
1627635300000|2021-07-30 08:55:00|3714.5|3713.5|3715|3713.5|3715|3713.5|3714|3713|1045
1627635310000|2021-07-30 08:55:10|3715.5|3714|3715.5|3714.5|3715.5|3714.5|3715.5|3714|1116
1627635320000|2021-07-30 08:55:20|3716|3715|3716.5|3715.5|3716.5|3715.5|3716|3715|406
1627635330000|2021-07-30 08:55:30|||||||||106
1627635340000|2021-07-30 08:55:40|3716|3715|3716|3715|3716|3715.5|3715.5|3715|563
1627635360000|2021-07-30 08:56:00|3716.5|3715.5|3717|3716|3717|3716|3716.5|3715.5|603
1627635370000|2021-07-30 08:56:10|3717.5|3716.5|3718.5|3717|3719|3718|3717.5|3716.5|1204
1627635380000|2021-07-30 08:56:20|3718||3718||3718||3718||563
1627635390000|2021-07-30 08:56:30|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|413
1627635400000|2021-07-30 08:56:40|3719|3718|3719|3718|3719|3718.5|3718.5|3717|700
1627635410000|2021-07-30 08:56:50|3719.5|3718.5|3719|3718.5|3720|3719|3719|3718|1632
1627635420000|2021-07-30 08:57:00||3718||3718||3718||3718|170
1627635430000|2021-07-30 08:57:10|||||||||12
1627635450000|2021-07-30 08:57:30|3718.5|3717.5|3718.5|3718|3718.5|3718|3718.5|3717.5|676
1627635460000|2021-07-30 08:57:40|3718|3717.5|3717|3716|3718|3718|3717|3716|600
1627635470000|2021-07-30 08:57:50|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|165
1627635480000|2021-07-30 08:58:00|||||||||88
1627635490000|2021-07-30 08:58:10|3717|3716|3717.5|3716.5|3717.5|3716.5|3717|3716|987
1627635510000|2021-07-30 08:58:30|3717|3716|3717.5|3716.5|3717.5|3716.5|3717|3715.5|379
1627635520000|2021-07-30 08:58:40|||||||||93
1627635530000|2021-07-30 08:58:50|||||||||100
1627635540000|2021-07-30 08:59:00|3718|3717|3717.5|3717|3718|3717|3717.5|3717|171
1627635550000|2021-07-30 08:59:10|||||||||50
1627635560000|2021-07-30 08:59:20|3717|3716.5|3716.5|3715|3717|3716.5|3716.5|3715|1563
1627635570000|2021-07-30 08:59:30|3716|3715.5|3716|3715|3716|3715.5|3716|3715|360
1627635580000|2021-07-30 08:59:40||3715.5||3715.5||3715.5||3715.5|1
1627635600000|2021-07-30 09:00:00|3716.5|3716|3717|3716|3717|3716|3716|3716|627
1627635610000|2021-07-30 09:00:10|3717.5|3716.5|3717.5|3716.5|3717.5|3717|3717.5|3716.5|707
1627635630000|2021-07-30 09:00:30|3718|3717|3718.5|3717.5|3718.5|3717.5|3718|3717|653
1627635640000|2021-07-30 09:00:40|3719|3718|3719.5|3718.5|3719.5|3718.5|3719|3718|345
1627635650000|2021-07-30 09:00:50|3719|3718|3718|3716.5|3719|3718|3718|3716.5|1078
1627635660000|2021-07-30 09:01:00|3717.5|3717|3716.5|3715.5|3718|3717|3716.5|3715.5|890
1627635670000|2021-07-30 09:01:10|3716|3716|3717|3716|3717|3716|3716|3716|375
1627635680000|2021-07-30 09:01:20|3717.5|3716.5|3719|3718|3719|3718|3717.5|3716.5|426
1627635690000|2021-07-30 09:01:30|3719.5||3719.5||3719.5||3719.5||0
1627635720000|2021-07-30 09:02:00|3720|3718.5|3719.5|3718|3720|3719|3719.5|3718|310
1627635730000|2021-07-30 09:02:10||3718.5||3718.5||3718.5||3718.5|0
1627635760000|2021-07-30 09:02:40|||||||||100
1627635770000|2021-07-30 09:02:50||3719||3718.5||3719||3718.5|450
1627635780000|2021-07-30 09:03:00|3719|3718|3717.5|3717|3719|3718|3717.5|3717|968
1627635790000|2021-07-30 09:03:10|3717|3716.5|3714|3713|3717|3716.5|3714|3713|6097
1627635810000|2021-07-30 09:03:30|3714.5|3713.5|3714|3713|3714.5|3713.5|3714|3713|880
1627635820000|2021-07-30 09:03:40|3713.5|3713.5|3713.5|3713|3714|3713.5|3713.5|3713|680
1627635830000|2021-07-30 09:03:50|3714|3712.5|3712.5|3712|3714|3713|3712.5|3712|882
1627635840000|2021-07-30 09:04:00|3713|3711.5|3712.5|3712|3713|3712|3712.5|3711|1848
1627635850000|2021-07-30 09:04:10|3713|3711.5|3716|3715|3716|3715|3713|3711.5|2743
1627635860000|2021-07-30 09:04:20|3716.5|3715.5|3716|3715|3717.5|3716.5|3716|3715|1061
1627635870000|2021-07-30 09:04:30|3716.5|3715.5|3717.5|3716|3717.5|3716|3716.5|3715|715
1627635880000|2021-07-30 09:04:40|3718|3716.5|3718|3716.5|3718|3717.5|3718|3716.5|1465
1627635890000|2021-07-30 09:04:50|3717.5|3717|3717|3716|3717.5|3717|3717|3715.5|1506
1627635900000|2021-07-30 09:05:00|3716.5|3715.5|3714|3713|3716.5|3715.5|3713.5|3712.5|1298
1627635910000|2021-07-30 09:05:10|3713.5|3712.5|3714|3712.5|3714|3712.5|3713.5|3712.5|117
1627635920000|2021-07-30 09:05:20|3713.5|3713|3713|3712|3713.5|3713|3713|3712|1167
1627635930000|2021-07-30 09:05:30|3713.5|3711.5|3713.5|3712.5|3713.5|3712.5|3713|3711.5|920
1627635940000|2021-07-30 09:05:40|3714|3713|3714|3713.5|3714|3713.5|3714|3713|466
1627635950000|2021-07-30 09:05:50||3713||3713.5||3713.5||3712.5|163
1627635960000|2021-07-30 09:06:00|3713.5|3713|3712.5|3712|3713.5|3713.5|3712|3711|1499
1627635970000|2021-07-30 09:06:10||3711.5||3711.5||3711.5||3711.5|136
1627635980000|2021-07-30 09:06:20|3712||3712.5||3712.5||3712||82
1627635990000|2021-07-30 09:06:30|3712|3711|3712|3711|3712|3711.5|3711.5|3711|189
1627636000000|2021-07-30 09:06:40|3712.5|3711.5|3714|3713|3714|3713|3712.5|3711.5|2068
1627636010000|2021-07-30 09:06:50|3713|3712|3712.5|3711|3713|3712.5|3712.5|3711|1355
1627636020000|2021-07-30 09:07:00|3712|3710.5|3711|3710.5|3712|3711|3711|3710|1120
1627636030000|2021-07-30 09:07:10|3710.5|3710|3709.5|3708.5|3710.5|3710.5|3708.5|3707.5|6319
1627636040000|2021-07-30 09:07:20|3710|3709|3710.5|3710|3710.5|3710|3710|3709|776
1627636050000|2021-07-30 09:07:30|3710|3709.5|3710.5|3709.5|3710.5|3710|3710|3709.5|669
1627636060000|2021-07-30 09:07:40|3710||3710.5||3710.5||3710||0
1627636070000|2021-07-30 09:07:50||3710||3709.5||3710||3709.5|519
1627636080000|2021-07-30 09:08:00|3711|3710|3711.5|3710.5|3711.5|3710.5|3711|3710|1388
1627636090000|2021-07-30 09:08:10|3712|3711|3714|3712.5|3714|3712.5|3712|3711|1027
1627636100000|2021-07-30 09:08:20|3714.5|3713|3714|3713|3715|3713.5|3713.5|3713|1189
1627636110000|2021-07-30 09:08:30|3714.5|3713.5|3715|3714|3715|3714|3714|3713|1253
1627636120000|2021-07-30 09:08:40|3715.5|3714.5|3716.5|3715|3716.5|3715.5|3715.5|3714.5|1374
1627636130000|2021-07-30 09:08:50|3716||3716.5||3716.5||3716||0
1627636140000|2021-07-30 09:09:00|3717|3715.5|3717.5|3717|3718|3717|3717|3715.5|1434
1627636150000|2021-07-30 09:09:10|3718||3718||3718||3718||480
1627636160000|2021-07-30 09:09:20|||||||||289
1627636170000|2021-07-30 09:09:30|3718.5|3717.5|3718.5|3718|3719|3718|3718.5|3717.5|406
1627636180000|2021-07-30 09:09:40|3719|3717.5|3718|3717|3719|3718|3717.5|3717|2680
1627636190000|2021-07-30 09:09:50|3718.5|3717.5|3719.5|3718.5|3719.5|3718.5|3718.5|3717.5|1055
1627636200000|2021-07-30 09:10:00|3720|3719|3721|3719.5|3721.5|3719.5|3720|3719|579
1627636210000|2021-07-30 09:10:10|3721.5|3720|3720.5|3719.5|3721.5|3720.5|3720.5|3719.5|844
1627636220000|2021-07-30 09:10:20|3720|3719|3722|3720.5|3722|3721.5|3719.5|3719|2537
1627636230000|2021-07-30 09:10:30||3721||3721||3721.5||3720.5|397
1627636240000|2021-07-30 09:10:40||3720.5||3720.5||3720.5||3720.5|0
1627636250000|2021-07-30 09:10:50|3722.5|3721|3723|3722|3723.5|3722.5|3722.5|3721|1180
1627636260000|2021-07-30 09:11:00|3722.5|3722.5|3722.5|3722|3722.5|3722.5|3722.5|3721.5|1246
1627636270000|2021-07-30 09:11:10|3723|3722.5|3723.5|3722.5|3723.5|3722.5|3722.5|3722.5|176
1627636280000|2021-07-30 09:11:20|3723|3722|3723|3722|3723|3722|3722.5|3721.5|36
1627636290000|2021-07-30 09:11:30|3722.5|3721.5|3722.5|3722|3722.5|3722|3722.5|3721.5|343
1627636300000|2021-07-30 09:11:40||3721.5||3721.5||3722||3721.5|179
1627636320000|2021-07-30 09:12:00|3722|3721|3720|3719|3722|3721|3720|3719|2482
1627636330000|2021-07-30 09:12:10|3720.5|3719.5|3720|3719|3720.5|3719.5|3720|3719|778
1627636340000|2021-07-30 09:12:20||3719.5||3719||3719.5||3719|200
1627636360000|2021-07-30 09:12:40|||||||||482
1627636370000|2021-07-30 09:12:50|3719.5|3718.5|3715|3713.5|3719.5|3719|3714.5|3713|1868
1627636380000|2021-07-30 09:13:00|3714.5|3714|3715|3714|3715|3714|3714|3714|305
1627636390000|2021-07-30 09:13:10|3715.5|3714.5|3716|3715|3716|3715.5|3715|3714.5|2601
1627636400000|2021-07-30 09:13:20|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|654
1627636410000|2021-07-30 09:13:30|3716|3715|3715.5|3715|3716|3715|3715.5|3714.5|206
1627636420000|2021-07-30 09:13:40|3716|3714.5|3715|3713.5|3716|3715|3715|3713.5|1892
1627636430000|2021-07-30 09:13:50|3715.5|3714|3716.5|3715|3716.5|3716|3715.5|3714|674
1627636440000|2021-07-30 09:14:00||3715.5||3715.5||3715.5||3715.5|0
1627636450000|2021-07-30 09:14:10|3717|3716|3716|3715.5|3717|3716.5|3716|3715.5|1032
1627636460000|2021-07-30 09:14:20|3716.5|3716|3717|3716.5|3718|3717|3716.5|3715.5|641
1627636470000|2021-07-30 09:14:30|3716.5|3716|3716|3714.5|3717|3716|3716|3714.5|845
1627636480000|2021-07-30 09:14:40|3715.5|3714|3715|3714.5|3715.5|3714.5|3715|3714|78
1627636490000|2021-07-30 09:14:50|3715.5|3714|3715|3714|3715.5|3714|3715|3714|348
1627636500000|2021-07-30 09:15:00|3715.5|3714.5|3717|3716|3717|3716|3715.5|3714.5|1060
1627636510000|2021-07-30 09:15:10|3716.5|3715.5|3716.5|3716|3716.5|3716|3716.5|3715.5|183
1627636520000|2021-07-30 09:15:20|3716|3715|3715.5|3714|3716|3716|3715|3714|911
1627636530000|2021-07-30 09:15:30|3715|3714.5|3715.5|3714.5|3715.5|3714.5|3715|3714.5|76
1627636540000|2021-07-30 09:15:40||3714||3714.5||3714.5||3714|0
1627636560000|2021-07-30 09:16:00|3716|3715|3716|3714.5|3716|3715|3715.5|3714.5|821
1627636580000|2021-07-30 09:16:20|||||||||1
1627636590000|2021-07-30 09:16:30|3715.5|3714|3715|3714|3715.5|3714.5|3714|3712.5|1182
1627636600000|2021-07-30 09:16:40|||||||||2
1627636620000|2021-07-30 09:17:00|3714|3713.5|3713.5|3713|3714|3713.5|3712.5|3711.5|1251
1627636630000|2021-07-30 09:17:10||3712.5||3712||3712.5||3712|0
1627636640000|2021-07-30 09:17:20|3713|3712.5|3713|3712|3713|3712.5|3712.5|3712|119
1627636650000|2021-07-30 09:17:30|3712.5|3711.5|3712|3711.5|3712.5|3712|3712|3711.5|148
1627636660000|2021-07-30 09:17:40|3711.5|3710.5|3711|3710.5|3712|3711.5|3711|3710|384
1627636670000|2021-07-30 09:17:50|3711.5||3711||3711.5||3711||6
1627636680000|2021-07-30 09:18:00|3710.5|3709.5|3709.5|3708|3710.5|3710|3709|3707.5|1336
1627636690000|2021-07-30 09:18:10|3709|3707.5|3708.5|3707.5|3709|3708|3708.5|3707.5|9
1627636700000|2021-07-30 09:18:20|3708|3707|3708|3707|3708|3707.5|3707|3706|713
1627636710000|2021-07-30 09:18:30|3707.5||3707.5||3707.5||3707.5||0
1627636720000|2021-07-30 09:18:40||3706.5||3707||3707||3706.5|188
1627636730000|2021-07-30 09:18:50|3708|3707.5|3708.5|3707.5|3708.5|3707.5|3707.5|3707.5|608
1627636750000|2021-07-30 09:19:10|3708|3707|3709|3708|3709|3708.5|3708|3707|1217
1627636760000|2021-07-30 09:19:20|3708.5|3707.5|3709|3707.5|3709|3708.5|3708|3707|1005
1627636770000|2021-07-30 09:19:30|3708.5|3707|3708|3707|3708.5|3707|3707|3706.5|598
1627636800000|2021-07-30 09:20:00|3708.5|3707.5|3710|3709|3711|3710|3708.5|3707.5|3188
1627636810000|2021-07-30 09:20:10|3709.5|3708.5|3709.5|3709|3709.5|3709|3709|3708|289
1627636820000|2021-07-30 09:20:20||3708.5||3708.5||3708.5||3708.5|0
1627636830000|2021-07-30 09:20:30|3710|3709|3710|3709|3710|3709.5|3710|3709|278
1627636840000|2021-07-30 09:20:40|3710.5|3709.5|3711|3710.5|3711|3710.5|3710.5|3709.5|490
1627636850000|2021-07-30 09:20:50|3711.5|3711|3712|3711|3712.5|3711|3711.5|3711|338
1627636860000|2021-07-30 09:21:00|3712.5|3711.5|3713|3712|3713|3712|3712.5|3711.5|341
1627636870000|2021-07-30 09:21:10|3712.5|3711.5|3713|3712|3713|3712|3712|3711.5|410
1627636880000|2021-07-30 09:21:20|3713.5|3712.5|3713.5|3712.5|3713.5|3713|3713|3712.5|391
1627636890000|2021-07-30 09:21:30|3714|3713|3713.5|3712.5|3714|3713|3713.5|3712.5|83
1627636900000|2021-07-30 09:21:40||3713||3712.5||3713||3712.5|22
1627636910000|2021-07-30 09:21:50|||||||||8
1627636920000|2021-07-30 09:22:00|||||||||18
1627636940000|2021-07-30 09:22:20|3713|3712|3711.5|3710.5|3713|3712.5|3711|3710.5|2624
1627636950000|2021-07-30 09:22:30|3712|3711|3712.5|3711.5|3712.5|3711.5|3712|3711|440
1627636960000|2021-07-30 09:22:40|||||||||704
1627636980000|2021-07-30 09:23:00|3712|3712|3713|3712|3713|3712.5|3711|3710|3902
1627636990000|2021-07-30 09:23:10|3712.5|3711.5|3711|3710|3712.5|3712|3710.5|3710|1689
1627637000000|2021-07-30 09:23:20|3711.5|3710.5|3712|3711|3712|3711|3711.5|3710.5|353
1627637020000|2021-07-30 09:23:40|||||||||60
1627637030000|2021-07-30 09:23:50||3711.5||3711||3711.5||3711|0
1627637040000|2021-07-30 09:24:00|3712.5|3711.5|3712|3711|3712.5|3712|3712|3711|811
1627637050000|2021-07-30 09:24:10|3712.5|3711.5|3713|3712|3713|3712|3712|3711.5|1229
1627637060000|2021-07-30 09:24:20|3712.5|3711.5|3711.5|3710|3712.5|3711.5|3710.5|3710|2388
1627637070000|2021-07-30 09:24:30|3711|3710.5|3711.5|3711|3711.5|3711|3711|3710|0
1627637100000|2021-07-30 09:25:00|3712|3711.5|3714.5|3713.5|3714.5|3713.5|3712|3711.5|2006
1627637110000|2021-07-30 09:25:10|3714|3713|3714.5|3713|3714.5|3713.5|3713.5|3712.5|1116
1627637120000|2021-07-30 09:25:20|3714|3712.5|3712.5|3711.5|3714|3712.5|3712.5|3711.5|260
1627637130000|2021-07-30 09:25:30|3712|3711|3712|3711|3712|3711|3711.5|3711|100
1627637140000|2021-07-30 09:25:40|3712.5|3711.5|3712.5|3711.5|3712.5|3712|3712.5|3711.5|678
1627637150000|2021-07-30 09:25:50|3712||3712.5||3712.5||3712||20
1627637160000|2021-07-30 09:26:00|3713|3712|3712|3711|3713|3712.5|3712|3711|433
1627637180000|2021-07-30 09:26:20|3711|3710.5|3711.5|3710.5|3711.5|3710.5|3710.5|3710|435
1627637190000|2021-07-30 09:26:30|3712|3711|3712|3711|3712|3711|3712|3711|314
1627637200000|2021-07-30 09:26:40|3711|3710.5|3710.5|3710|3711.5|3711|3710.5|3710|447
1627637210000|2021-07-30 09:26:50|3711|3710.5|3712|3711|3712|3711.5|3711|3710.5|1586
1627637220000|2021-07-30 09:27:00|3712.5|3711.5|3713.5|3712.5|3713.5|3713|3712.5|3711.5|726
1627637230000|2021-07-30 09:27:10|3714|3713|3715|3714|3715|3714|3714|3713|329
1627637240000|2021-07-30 09:27:20|3714.5|3713.5|3715|3713.5|3715|3714|3714|3712.5|434
1627637250000|2021-07-30 09:27:30|3714.5|3714|3715.5|3714.5|3715.5|3714.5|3714.5|3713.5|345
1627637260000|2021-07-30 09:27:40|3714.5|3714|3715.5|3714|3715.5|3714|3714.5|3713.5|462
1627637270000|2021-07-30 09:27:50|3715|3714.5|3715|3714|3715|3715|3714.5|3713.5|1438
1627637280000|2021-07-30 09:28:00|3714.5|3713.5|3713.5|3712.5|3714.5|3714|3713.5|3712.5|498
1627637290000|2021-07-30 09:28:10|3713|3712|3713|3712|3713.5|3712.5|3713|3712|329
1627637300000|2021-07-30 09:28:20|3713.5|3712.5|3713|3712|3713.5|3713|3713|3712|135
1627637310000|2021-07-30 09:28:30|3712.5|3711.5|3711|3710|3712.5|3712|3711|3710|710
1627637320000|2021-07-30 09:28:40|3710.5|3709.5|3709|3708.5|3710.5|3710|3708.5|3707.5|1570
1627637330000|2021-07-30 09:28:50|3709.5|3709|3710|3709|3710|3709|3709|3709|287
1627637340000|2021-07-30 09:29:00|3709.5|3708.5|3709.5|3708.5|3709.5|3709|3709|3708|288
1627637350000|2021-07-30 09:29:10|||||||||16
1627637360000|2021-07-30 09:29:20|3710|3709|3709.5|3708.5|3710|3709.5|3709|3708.5|154
1627637370000|2021-07-30 09:29:30|3710|3709|3711.5|3711|3711.5|3711|3710|3709|1197
1627637380000|2021-07-30 09:29:40|3712|3711.5|3712.5|3711|3712.5|3711.5|3712|3711|474
1627637390000|2021-07-30 09:29:50||3711.5||3712||3712||3711.5|10
1627637400000|2021-07-30 09:30:00|3713|3711.5|3712.5|3712|3713|3712.5|3712.5|3711.5|1039
1627637410000|2021-07-30 09:30:10||3711.5||3712||3712||3711|240
1627637420000|2021-07-30 09:30:20|3713|3712.5|3714.5|3713.5|3714.5|3713.5|3712.5|3712|2141
1627637430000|2021-07-30 09:30:30|3714|3713|3715.5|3714.5|3715.5|3714.5|3713|3712.5|731
1627637440000|2021-07-30 09:30:40|3716|3715|3716|3715|3716|3715.5|3715.5|3714|690
1627637450000|2021-07-30 09:30:50|3716.5|3715.5|3716.5|3715.5|3716.5|3716|3715.5|3714.5|1862
1627637460000|2021-07-30 09:31:00|3716||3716.5||3716.5||3716||2
1627637480000|2021-07-30 09:31:20|3717|3716|3714|3713|3717|3716|3714|3713|1685
1627637490000|2021-07-30 09:31:30|3714.5||3714||3714.5||3714||0
1627637500000|2021-07-30 09:31:40|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712.5|365
1627637510000|2021-07-30 09:31:50|3713|3712|3712.5|3711.5|3713|3712|3712.5|3711|140
1627637520000|2021-07-30 09:32:00|3712|3711|3711.5|3711|3712|3711.5|3711|3710|690
1627637530000|2021-07-30 09:32:10|3711|3710.5|3711|3710|3711|3710.5|3711|3710|4
1627637540000|2021-07-30 09:32:20|3711.5|3710.5|3710|3709.5|3711.5|3710.5|3710|3709.5|813
1627637550000|2021-07-30 09:32:30|3709.5|3709|3710|3708.5|3710|3709.5|3709.5|3708|1170
1627637560000|2021-07-30 09:32:40|3709.5||3709.5||3709.5||3709.5||16
1627637570000|2021-07-30 09:32:50|||||||||130
1627637580000|2021-07-30 09:33:00|3710|3709|3709|3708|3710|3709|3709|3708|641
1627637590000|2021-07-30 09:33:10|3709.5|3708.5|3709.5|3708.5|3709.5|3709|3709.5|3708.5|249
1627637600000|2021-07-30 09:33:20|3710|3709|3709.5|3708.5|3710|3709.5|3709.5|3708.5|336
1627637610000|2021-07-30 09:33:30|3710|3709|3710|3708.5|3710|3709|3710|3708.5|536
1627637620000|2021-07-30 09:33:40|3709.5|3708|3709.5|3708.5|3710|3709|3709|3708|1303
1627637630000|2021-07-30 09:33:50|3709|3708|3709|3708|3709|3708.5|3709|3708|8
1627637640000|2021-07-30 09:34:00|3709.5|3708.5|3710|3709|3710|3709|3709.5|3708|690
1627637650000|2021-07-30 09:34:10|3710.5|3708.5|3710.5|3709.5|3710.5|3710|3710|3708.5|757
1627637660000|2021-07-30 09:34:20|3711|3710|3710|3709.5|3711.5|3710.5|3710|3709|4967
1627637670000|2021-07-30 09:34:30|3710.5|3710|3711|3710.5|3711|3710.5|3710|3710|3207
1627637680000|2021-07-30 09:34:40|3711.5||3711.5||3711.5||3711.5||100
1627637690000|2021-07-30 09:34:50|3711|3711|3711|3710.5|3711|3711|3711|3710.5|526
1627637700000|2021-07-30 09:35:00|3710.5|3710|3711|3710.5|3711|3710.5|3710.5|3710|1353
1627637710000|2021-07-30 09:35:10|3710.5|3710|3710|3709.5|3711|3710.5|3710|3709|2109
1627637720000|2021-07-30 09:35:20|3709.5|3709|3707.5|3707|3709.5|3709.5|3707.5|3707|1631
1627637730000|2021-07-30 09:35:30|3708|3707.5|3708.5|3708|3708.5|3708|3708|3707|178
1627637740000|2021-07-30 09:35:40|3708|3707.5|3708|3707|3708|3707.5|3708|3707|0
1627637750000|2021-07-30 09:35:50|3708.5|3707.5|3708.5|3707.5|3708.5|3707.5|3708.5|3707|553
1627637760000|2021-07-30 09:36:00|3708|3707|3708|3707.5|3708|3707.5|3708|3707|377
1627637770000|2021-07-30 09:36:10|3707.5|3707|3707|3706.5|3707.5|3707|3707|3706|1015
1627637780000|2021-07-30 09:36:20||3706||3706.5||3706.5||3706|79
1627637790000|2021-07-30 09:36:30|3706.5|3706|3706|3705|3706.5|3706|3706|3705|660
1627637800000|2021-07-30 09:36:40|3705.5|3704.5|3705|3704|3705.5|3705|3704.5|3704|2907
1627637810000|2021-07-30 09:36:50|3705.5|3704.5|3706.5|3705|3706.5|3705.5|3705.5|3704.5|2888
1627637820000|2021-07-30 09:37:00|3705.5|3705.5|3705.5|3705|3705.5|3706|3705.5|3705|546
1627637830000|2021-07-30 09:37:10|3706|3705.5|3706.5|3705|3706.5|3706|3706|3705|428
1627637840000|2021-07-30 09:37:20|3706|3705.5|3706.5|3706|3706.5|3706|3705.5|3704.5|1328
1627637850000|2021-07-30 09:37:30||3705.5||3705.5||3705.5||3705.5|4
1627637860000|2021-07-30 09:37:40|3706|3705|3705.5|3704.5|3706|3705|3705.5|3704.5|13
1627637870000|2021-07-30 09:37:50|||||||||142
1627637880000|2021-07-30 09:38:00||3705||3704.5||3705||3704.5|200
1627637890000|2021-07-30 09:38:10||3705||3705||3705||3704.5|385
1627637900000|2021-07-30 09:38:20||3704.5||3704.5||3705||3704.5|179
1627637910000|2021-07-30 09:38:30|3706|3705|3706|3705.5|3706|3705.5|3706|3705|386
1627637920000|2021-07-30 09:38:40|3706.5|3706|3706.5|3705.5|3706.5|3706|3706.5|3705.5|83
1627637930000|2021-07-30 09:38:50|3707|3706|3707.5|3706.5|3707.5|3706.5|3707|3706|476
1627637940000|2021-07-30 09:39:00|3707|3706|3706.5|3705.5|3707|3706.5|3706|3705|978
1627637950000|2021-07-30 09:39:10|3707|3706|3706.5|3706|3707|3706.5|3706.5|3705|412
1627637970000|2021-07-30 09:39:30|3707|3705.5|3706.5|3706|3707|3706|3706.5|3705.5|152
1627637980000|2021-07-30 09:39:40||3705.5||3705.5||3706||3705|259
1627637990000|2021-07-30 09:39:50|3706|3705|3705.5|3704.5|3706|3705|3705.5|3704.5|838
1627638000000|2021-07-30 09:40:00||3705||3705||3705||3705|244
1627638010000|2021-07-30 09:40:10|3705|3704.5|3704.5|3704|3705|3705|3704|3703.5|1146
1627638020000|2021-07-30 09:40:20|3705|3704.5|3704.5|3704|3705|3704.5|3704.5|3703.5|281
1627638030000|2021-07-30 09:40:30||3703.5||3704||3704||3703.5|182
1627638040000|2021-07-30 09:40:40|3705|3704.5|3706|3705.5|3706|3705.5|3705|3704.5|1296
1627638050000|2021-07-30 09:40:50|3705.5|3705|3704|3703|3705.5|3705.5|3704|3703|472
1627638060000|2021-07-30 09:41:00||3703.5||3703||3703.5||3703|0
1627638070000|2021-07-30 09:41:10|3704.5|3703.5|3704.5|3703.5|3704.5|3704|3704.5|3703.5|211
1627638080000|2021-07-30 09:41:20|3704|3703|3704|3703|3704|3703|3704|3703|4
1627638090000|2021-07-30 09:41:30|3704.5|3703.5|3704|3702.5|3704.5|3703.5|3703.5|3702.5|1289
1627638100000|2021-07-30 09:41:40|3703.5||3703.5||3703.5||3703.5||0
1627638110000|2021-07-30 09:41:50|3703|3703|3704|3703|3704|3703.5|3703|3703|695
1627638120000|2021-07-30 09:42:00||3703.5||3703.5||3703.5||3703.5|6
1627638130000|2021-07-30 09:42:10|3703.5|3703|3703|3702|3704|3703.5|3702.5|3702|611
1627638140000|2021-07-30 09:42:20|3703.5|3702.5|3702.5|3702|3703.5|3702.5|3702.5|3702|323
1627638150000|2021-07-30 09:42:30|3703|3702.5|3702|3701.5|3703|3702.5|3702|3701|1616
1627638160000|2021-07-30 09:42:40|3702.5|3701|3702.5|3701|3702.5|3701.5|3702|3701|270
1627638170000|2021-07-30 09:42:50||3701.5||3701.5||3701.5||3701|0
1627638180000|2021-07-30 09:43:00|||||||||43
1627638190000|2021-07-30 09:43:10|3703|3702|3705|3704.5|3705|3704.5|3702.5|3702|2047
1627638200000|2021-07-30 09:43:20|3704.5|3704|3704|3703|3704.5|3704|3704|3703|478
1627638210000|2021-07-30 09:43:30|||||||||100
1627638220000|2021-07-30 09:43:40|3704.5|3703.5|3704.5|3703|3704.5|3704|3704|3703|753
1627638230000|2021-07-30 09:43:50||3703.5||3703||3703.5||3703|0
1627638250000|2021-07-30 09:44:10|3704|3703.5|3703|3702|3704|3703.5|3703|3702|689
1627638260000|2021-07-30 09:44:20|3702.5|3701.5|3701.5|3700.5|3702.5|3701.5|3701.5|3700.5|726
1627638270000|2021-07-30 09:44:30||3701||3701||3701||3700.5|150
1627638280000|2021-07-30 09:44:40|||||||||95
1627638290000|2021-07-30 09:44:50|3702|3700.5|3700|3699|3702|3700.5|3700|3699|22316
1627638300000|2021-07-30 09:45:00|3700.5|3699.5|3701|3700|3701|3700|3700|3699|1593
1627638310000|2021-07-30 09:45:10|3701.5|3700.5|3703.5|3703|3704.5|3703|3701.5|3700.5|6625
1627638320000|2021-07-30 09:45:20|3703|3702|3701|3700|3703|3702|3700.5|3699.5|2758
1627638330000|2021-07-30 09:45:30|3700.5|3699.5|3700|3699|3700.5|3700|3700|3699|1199
1627638340000|2021-07-30 09:45:40|3699.5|3698.5|3699|3698|3700|3698.5|3699|3698|1266
1627638350000|2021-07-30 09:45:50|3698.5|3697.5|3698.5|3698|3699|3698|3698.5|3697.5|608
1627638360000|2021-07-30 09:46:00|3699|3697.5|3702|3701|3702|3701|3698|3697.5|1888
1627638370000|2021-07-30 09:46:10|3702.5|3701.5|3702|3701|3703|3702|3702|3701|179
1627638380000|2021-07-30 09:46:20|3702.5|3701.5|3702|3701|3702.5|3702|3701.5|3700.5|1322
1627638390000|2021-07-30 09:46:30|3702.5|3701.5|3702.5|3701.5|3703|3702|3702.5|3701.5|692
1627638400000|2021-07-30 09:46:40|3702||3702.5||3702.5||3702||128
1627638410000|2021-07-30 09:46:50|3702|3701|3702|3701|3702|3701.5|3702|3701|326
1627638420000|2021-07-30 09:47:00|3702.5|3701.5|3702.5|3701.5|3702.5|3702|3702.5|3701|90
1627638430000|2021-07-30 09:47:10|3703|3702|3703.5|3702.5|3703.5|3702.5|3703|3702|274
1627638440000|2021-07-30 09:47:20|3704|3703|3704.5|3703.5|3704.5|3703.5|3704|3703|239
1627638450000|2021-07-30 09:47:30|3704|3703|3703.5|3702|3704|3703.5|3702|3701|1694
1627638470000|2021-07-30 09:47:50|3703|3701.5|3702|3700.5|3703|3702|3702|3700.5|1000
1627638480000|2021-07-30 09:48:00|3701.5|3700|3702|3701|3702|3701|3700.5|3699|1375
1627638490000|2021-07-30 09:48:10|3701.5|3700.5|3701.5|3700|3702|3701|3701|3700|251
1627638500000|2021-07-30 09:48:20|3701|3700.5|3701.5|3701|3701.5|3701|3701|3700|0
1627638510000|2021-07-30 09:48:30|3702|3700.5|3701|3700|3702|3701|3701|3700|973
1627638520000|2021-07-30 09:48:40|3700.5|3699.5|3699.5|3699|3701|3700|3699.5|3698.5|575
1627638530000|2021-07-30 09:48:50|3700|3699.5|3700|3699.5|3700.5|3699.5|3700|3699|4
1627638540000|2021-07-30 09:49:00|3700.5|3699|3698.5|3697.5|3700.5|3699|3698.5|3697.5|153
1627638550000|2021-07-30 09:49:10|3698|3698|3697.5|3697|3698|3698|3697.5|3697|204
1627638560000|2021-07-30 09:49:20|3698|3696.5|3696.5|3695.5|3698|3696.5|3696.5|3695.5|541
1627638570000|2021-07-30 09:49:30|3697|3696|3697|3695.5|3697.5|3696|3696.5|3695.5|9
1627638580000|2021-07-30 09:49:40|3696.5|3695|3696|3695|3696.5|3695|3696|3695|618
1627638590000|2021-07-30 09:49:50|3696.5|3695.5|3696|3695.5|3696.5|3696|3695.5|3694|5299
1627638600000|2021-07-30 09:50:00|3695.5|3695|3694.5|3693.5|3696|3695|3694|3692.5|1362
1627638610000|2021-07-30 09:50:10|3695|3694|3693.5|3693|3695|3694|3693|3692|5287
1627638620000|2021-07-30 09:50:20|3693|3692.5|3693.5|3692.5|3695.5|3694.5|3692.5|3692|6201
1627638630000|2021-07-30 09:50:30|3694|3693|3695|3694.5|3695|3694.5|3693.5|3692.5|2252
1627638640000|2021-07-30 09:50:40|3695.5|3695|3695|3694.5|3696.5|3695.5|3695|3694|3784
1627638650000|2021-07-30 09:50:50|3695.5|3695|3695|3694|3696|3695.5|3695|3694|3639
1627638660000|2021-07-30 09:51:00|3694.5|3694.5|3697|3696|3697|3696|3694.5|3694|1624
1627638670000|2021-07-30 09:51:10|3697.5|3696.5|3696.5|3695.5|3697.5|3697|3695|3694.5|6673
1627638680000|2021-07-30 09:51:20|3697|3696|3696|3695|3697.5|3696.5|3696|3695|4672
1627638690000|2021-07-30 09:51:30|3695.5|3694.5|3696|3695|3696.5|3695|3695.5|3694.5|477
1627638700000|2021-07-30 09:51:40|3695.5|3694.5|3697|3696|3697|3696|3694.5|3693.5|5768
1627638710000|2021-07-30 09:51:50|3697.5|3695.5|3696|3695|3698|3697.5|3696|3694.5|5899
1627638720000|2021-07-30 09:52:00|3695.5|3694.5|3696.5|3695|3696.5|3695.5|3695.5|3694.5|456
1627638730000|2021-07-30 09:52:10|3696|3694.5|3695.5|3694.5|3696.5|3695|3695|3694|4594
1627638740000|2021-07-30 09:52:20|3695|3694|3694.5|3693.5|3696|3695|3694|3692.5|5065
1627638750000|2021-07-30 09:52:30|3695|3694|3695|3694|3695|3694|3695|3694|138
1627638760000|2021-07-30 09:52:40|3694.5|3693.5|3695|3694|3695|3694|3693.5|3692|5690
1627638770000|2021-07-30 09:52:50|3694.5|3693.5|3692.5|3691.5|3694.5|3694|3692.5|3691|3909
1627638780000|2021-07-30 09:53:00|3692|3692|3694|3693|3694|3693|3692|3692|1390
1627638790000|2021-07-30 09:53:10|3693.5|3691.5|3694|3693|3694|3693|3693|3691.5|4720
1627638800000|2021-07-30 09:53:20|3694.5|3693.5|3694.5|3694|3695.5|3694.5|3694|3692.5|5860
1627638810000|2021-07-30 09:53:30|3695|3693.5|3695|3694|3695|3694|3694.5|3693.5|761
1627638820000|2021-07-30 09:53:40|3695.5|3694.5|3695|3694|3696|3695|3694|3693|5005
1627638830000|2021-07-30 09:53:50|3695.5|3694.5|3695|3694|3695.5|3695|3694.5|3693.5|5671
1627638840000|2021-07-30 09:54:00|3694.5|3693.5|3694.5|3693.5|3694.5|3693.5|3694|3693.5|324
1627638850000|2021-07-30 09:54:10|3694|3692.5|3694|3693|3694|3693|3693|3691|4482
1627638860000|2021-07-30 09:54:20|3694.5|3693.5|3694.5|3694|3695|3694|3694|3692.5|4430
1627638870000|2021-07-30 09:54:30|3695|3694.5|3695|3694.5|3695|3694.5|3695|3694.5|1155
1627638880000|2021-07-30 09:54:40|3695.5|3695|3694.5|3693|3696|3695|3692.5|3692|5134
1627638890000|2021-07-30 09:54:50|3695|3693.5|3694|3693|3695|3694|3693.5|3692.5|4520
1627638900000|2021-07-30 09:55:00|3693.5|3692.5|3694|3692.5|3694|3693|3693.5|3692.5|271
1627638910000|2021-07-30 09:55:10|3693.5|3692|3694.5|3693.5|3694.5|3693.5|3693|3692|4176
1627638920000|2021-07-30 09:55:20|3695|3694|3695.5|3694.5|3696.5|3696|3695|3694|4757
1627638930000|2021-07-30 09:55:30|3695|3695|3696.5|3695.5|3696.5|3696|3695|3695|1677
1627638940000|2021-07-30 09:55:40|3696|3694.5|3694.5|3693.5|3696|3694.5|3694|3693|3119
1627638950000|2021-07-30 09:55:50|3694|3693|3692|3691.5|3694|3693.5|3691.5|3690.5|5151
1627638960000|2021-07-30 09:56:00|3692.5|3692|3692.5|3691.5|3693|3692|3692|3691|1505
1627638970000|2021-07-30 09:56:10|3692|3691|3692.5|3691.5|3692.5|3691.5|3691.5|3690|4026
1627638980000|2021-07-30 09:56:20|3692|3692|3692|3691|3692|3692|3691.5|3690.5|2453
1627638990000|2021-07-30 09:56:30|3691.5|3691.5|3693|3692|3693|3692|3691.5|3691.5|812
1627639000000|2021-07-30 09:56:40|3692.5|3691.5|3693.5|3693|3694|3693|3692|3691|4495
1627639010000|2021-07-30 09:56:50|3694|3693.5|3694|3693|3695.5|3694.5|3694|3693|4489
1627639020000|2021-07-30 09:57:00|3693.5|3692.5|3693.5|3693|3693.5|3693|3693|3692.5|164
1627639030000|2021-07-30 09:57:10|3693|3692.5|3691.5|3690.5|3693.5|3693|3691.5|3690.5|4457
1627639040000|2021-07-30 09:57:20|3691|3690|3690.5|3689.5|3691|3690.5|3690.5|3689.5|3272
1627639050000|2021-07-30 09:57:30|3690|3689|3689.5|3689|3690.5|3689|3689.5|3689|1030
1627639060000|2021-07-30 09:57:40|3690|3688.5|3688.5|3687.5|3690.5|3688.5|3688|3687|2067
1627639070000|2021-07-30 09:57:50|3688|3687|3688|3687|3688.5|3687.5|3687.5|3686.5|2581
1627639080000|2021-07-30 09:58:00|3687.5|3687.5|3688.5|3687|3688.5|3688|3687.5|3687|488
1627639090000|2021-07-30 09:58:10|3688|3686.5|3688.5|3687.5|3688.5|3687.5|3687|3686.5|2150
1627639100000|2021-07-30 09:58:20|3688|3687|3688.5|3688|3688.5|3688|3688|3687|1520
1627639110000|2021-07-30 09:58:30|3689|3688.5|3689|3688|3690.5|3689|3688.5|3688|2300
1627639120000|2021-07-30 09:58:40|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|3688|3687|2260
1627639130000|2021-07-30 09:58:50|3688|3687|3688|3687|3688|3687.5|3688|3686.5|1284
1627639140000|2021-07-30 09:59:00|3687.5|3686.5|3690.5|3690|3690.5|3690|3687.5|3686.5|2560
1627639150000|2021-07-30 09:59:10|3691|3690.5|3689.5|3688.5|3691|3690.5|3689|3688.5|1884
1627639160000|2021-07-30 09:59:20|3690|3689|3691|3690|3691|3690|3690|3689|2787
1627639170000|2021-07-30 09:59:30|3690.5|3689.5|3690|3689|3691|3690.5|3689|3688.5|1641
1627639180000|2021-07-30 09:59:40|3689.5|3688.5|3689|3688.5|3689.5|3689|3688.5|3688|1654
1627639190000|2021-07-30 09:59:50|3689.5|3689|3688.5|3687.5|3689.5|3689|3688.5|3687.5|1953
1627639200000|2021-07-30 10:00:00|3688|3688|3689.5|3688.5|3689.5|3688.5|3688|3687.5|508
1627639210000|2021-07-30 10:00:10|3690|3689|3692|3691|3693|3691|3690|3689|796
1627639220000|2021-07-30 10:00:20|3692.5|3691.5|3693|3692|3693|3692|3692.5|3691.5|149
1627639240000|2021-07-30 10:00:40|3692.5|3692.5|3690.5|3689.5|3692.5|3692.5|3690.5|3689.5|1044
1627639250000|2021-07-30 10:00:50|3690|3689|3690|3689|3690.5|3689|3689.5|3689|1136
1627639260000|2021-07-30 10:01:00|||||||||100
1627639270000|2021-07-30 10:01:10|3689.5|3688.5|3688.5|3687|3689.5|3688.5|3688.5|3687|550
1627639280000|2021-07-30 10:01:20|3688|3687.5|3688|3687|3688.5|3687.5|3688|3687|405
1627639290000|2021-07-30 10:01:30|3688.5|3687.5|3687.5|3687|3688.5|3687.5|3687.5|3687|345
1627639300000|2021-07-30 10:01:40|3687|3686.5|3687.5|3686.5|3687.5|3687|3687|3686|558
1627639310000|2021-07-30 10:01:50|3687|3686|3686|3685.5|3687|3686|3685.5|3685|381
1627639320000|2021-07-30 10:02:00|3685.5|3685|3685|3683.5|3685.5|3685.5|3684.5|3683|1102
1627639330000|2021-07-30 10:02:10|3684.5|3684|3685.5|3684.5|3685.5|3684.5|3684|3684|1833
1627639350000|2021-07-30 10:02:30|3686|3685|3685.5|3685|3687|3686|3685.5|3685|1159
1627639360000|2021-07-30 10:02:40|3685|3684.5|3684.5|3684|3685.5|3685|3684.5|3684|912
1627639370000|2021-07-30 10:02:50|3685|3684.5|3685|3684.5|3685|3684.5|3684.5|3684.5|206
1627639380000|2021-07-30 10:03:00|3684.5|3684|3685|3684|3685|3684|3684.5|3683.5|1716
1627639390000|2021-07-30 10:03:10|3685.5|3683.5|3687|3686|3687|3686|3685.5|3683.5|209
1627639400000|2021-07-30 10:03:20|||||||||30
1627639410000|2021-07-30 10:03:30|3687.5|3686.5|3688|3687|3688|3687|3687.5|3686.5|103
1627639420000|2021-07-30 10:03:40|3687.5|3686.5|3687|3686|3687.5|3686.5|3687|3686|403
1627639430000|2021-07-30 10:03:50|3687.5|3687|3688|3687.5|3688.5|3687.5|3687|3686.5|1832
1627639440000|2021-07-30 10:04:00|3687.5|3687|3688|3687|3688|3687.5|3687.5|3687|58
1627639450000|2021-07-30 10:04:10|3688.5|3687.5|3688.5|3687.5|3689|3688|3688.5|3687|255
1627639460000|2021-07-30 10:04:20|3688|3687|3688|3687|3688|3687.5|3687.5|3687|686
1627639470000|2021-07-30 10:04:30|3687.5|3686.5|3686.5|3685.5|3687.5|3686.5|3686|3685|641
1627639480000|2021-07-30 10:04:40|3686|3685|3685.5|3684.5|3686|3685|3685|3684|387
1627639490000|2021-07-30 10:04:50|3685|3684|3685.5|3684.5|3685.5|3684.5|3684.5|3684|333
1627639500000|2021-07-30 10:05:00|3686|3685|3684.5|3683.5|3686|3685|3684|3683.5|1103
1627639510000|2021-07-30 10:05:10|3685|3684|3684.5|3683.5|3685|3684|3684.5|3683.5|324
1627639520000|2021-07-30 10:05:20|3685|3684|3684.5|3684|3685|3684|3684.5|3683.5|1133
1627639530000|2021-07-30 10:05:30|3684|3683.5|3685|3684.5|3685|3684.5|3684|3683|2009
1627639540000|2021-07-30 10:05:40|3685.5|3685|3687|3686|3687|3686.5|3685.5|3685|1391
1627639550000|2021-07-30 10:05:50|3686.5|3686.5|3688|3687|3688|3687|3686.5|3685.5|281
1627639560000|2021-07-30 10:06:00|3688.5|3686.5|3688.5|3688|3689|3688|3687.5|3686.5|10518
1627639570000|2021-07-30 10:06:10|3689|3688.5|3688.5|3688|3689|3688.5|3688.5|3688|5057
1627639580000|2021-07-30 10:06:20|3688|3687.5|3688|3687.5|3688|3688|3688|3687|2240
1627639590000|2021-07-30 10:06:30|3687.5|3687|3687.5|3686.5|3688.5|3688|3685.5|3684.5|11841
1627639600000|2021-07-30 10:06:40|3687|3687|3685.5|3684.5|3687|3687|3685.5|3684.5|3103
1627639610000|2021-07-30 10:06:50|||||||||523
1627639620000|2021-07-30 10:07:00|3685|3685|3685.5|3684.5|3685.5|3685|3685|3684.5|154
1627639630000|2021-07-30 10:07:10|3686|3685|3685.5|3684.5|3686|3685.5|3685.5|3684.5|2080
1627639640000|2021-07-30 10:07:20|3686|3685|3687.5|3686.5|3687.5|3686.5|3685.5|3684.5|3928
1627639650000|2021-07-30 10:07:30|3688|3687|3688|3686.5|3688.5|3688|3688|3686.5|1409
1627639660000|2021-07-30 10:07:40|3687.5|3686|3688|3686.5|3688|3687|3686.5|3686|1333
1627639670000|2021-07-30 10:07:50|3687.5||3688||3688||3687.5||0
1627639680000|2021-07-30 10:08:00|3687.5|3686|3686|3685.5|3687.5|3686.5|3686|3684.5|2130
1627639690000|2021-07-30 10:08:10|3686.5|3685|3687.5|3686.5|3687.5|3686.5|3686.5|3684.5|1295
1627639710000|2021-07-30 10:08:30|3688|3687|3687.5|3686.5|3688|3687|3687|3686|1250
1627639720000|2021-07-30 10:08:40|3688|3687|3687|3686.5|3688|3687|3687|3686.5|54
1627639730000|2021-07-30 10:08:50|3687.5|3687|3688|3687|3688.5|3687|3687.5|3687|2451
1627639740000|2021-07-30 10:09:00|3687.5|3686.5|3687.5|3687|3687.5|3687|3687.5|3686.5|36
1627639750000|2021-07-30 10:09:10|3687|3686.5|3686|3685|3687.5|3687|3686|3685|1487
1627639760000|2021-07-30 10:09:20|3685.5|3684.5|3685|3684|3685.5|3684.5|3685|3684|134
1627639770000|2021-07-30 10:09:30|3684.5|3683.5|3684.5|3683.5|3684.5|3684|3684.5|3683.5|100
1627639780000|2021-07-30 10:09:40|3684|3683|3684|3683|3684|3683|3683.5|3682.5|1967
1627639790000|2021-07-30 10:09:50|3683.5|3683.5|3685|3684.5|3685|3684.5|3683.5|3683.5|2188
1627639800000|2021-07-30 10:10:00|3685.5|3684|3685|3684.5|3686|3684.5|3685|3684|1376
1627639810000|2021-07-30 10:10:10|3685.5|3685|3686.5|3686|3687|3686|3685.5|3685|407
1627639820000|2021-07-30 10:10:20|3686|3685.5|3686.5|3685.5|3687|3686|3686|3685|872
1627639830000|2021-07-30 10:10:30||3686||3686||3686||3686|0
1627639840000|2021-07-30 10:10:40|3687|3685.5|3685.5|3684.5|3687|3686|3685|3684.5|915
1627639850000|2021-07-30 10:10:50|3686|3685|3685|3684.5|3686|3685|3685|3684.5|0
1627639860000|2021-07-30 10:11:00|3685.5|3684|3686|3685|3686|3685|3685|3684|2754
1627639870000|2021-07-30 10:11:10|3686.5|3684.5|3685|3684.5|3686.5|3684.5|3685|3684|683
1627639880000|2021-07-30 10:11:20|3685.5|3684|3685.5|3684.5|3685.5|3684.5|3685|3684|855
1627639890000|2021-07-30 10:11:30|3685|3684|3684.5|3683.5|3685|3684|3684.5|3683.5|62
1627639900000|2021-07-30 10:11:40||3684||3684||3684||3684|0
1627639910000|2021-07-30 10:11:50||3683.5||3683.5||3683.5||3683.5|12
1627639920000|2021-07-30 10:12:00|3685|3684|3684.5|3683.5|3685|3684|3684.5|3683.5|1615
1627639930000|2021-07-30 10:12:10|3685|3684|3684.5|3684|3685|3684|3684.5|3683.5|661
1627639940000|2021-07-30 10:12:20|3685|3683.5|3685|3684|3685|3684.5|3684.5|3683.5|591
1627639950000|2021-07-30 10:12:30|3685.5|3684.5|3684.5|3683.5|3685.5|3684.5|3684.5|3683.5|1130
1627639970000|2021-07-30 10:12:50|3684|3684|3683.5|3682.5|3684|3684|3683.5|3682.5|12066
1627639980000|2021-07-30 10:13:00|3684|3683|3683|3682|3684|3683|3683|3682|2243
1627639990000|2021-07-30 10:13:10|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|0
1627640000000|2021-07-30 10:13:20|||||||||25
1627640010000|2021-07-30 10:13:30||3683||3683||3683||3683|0
1627640020000|2021-07-30 10:13:40|3683|3682.5|3682|3681.5|3683|3683|3682|3681.5|1487
1627640030000|2021-07-30 10:13:50|3681.5|3681|3678.5|3677.5|3681.5|3681.5|3678.5|3677.5|5136
1627640040000|2021-07-30 10:14:00|3678|3677|3679|3678|3679|3678|3678|3677|2091
1627640050000|2021-07-30 10:14:10|3679.5|3678.5|3678.5|3678|3679.5|3678.5|3678.5|3677.5|1173
1627640060000|2021-07-30 10:14:20|3679|3678.5|3680.5|3679.5|3680.5|3680|3679|3678.5|3027
1627640070000|2021-07-30 10:14:30|3680|3679|3680|3679.5|3680|3679.5|3679.5|3679|707
1627640080000|2021-07-30 10:14:40|3680.5|3680|3682|3681|3682|3681|3680|3680|443
1627640090000|2021-07-30 10:14:50|3681.5||3682||3682||3681.5||0
1627640110000|2021-07-30 10:15:10|3681.5|3680.5|3682.5|3681.5|3683|3682|3681.5|3680.5|891
1627640120000|2021-07-30 10:15:20|3683||3682||3683||3682||0
1627640130000|2021-07-30 10:15:30|3682.5|3681|3682.5|3681.5|3682.5|3681.5|3682|3680.5|959
1627640140000|2021-07-30 10:15:40|3683|3682|3684|3683.5|3684|3683.5|3683|3682|2512
1627640150000|2021-07-30 10:15:50|3684.5|3684|3684.5|3684|3685|3684.5|3684.5|3684|62
1627640160000|2021-07-30 10:16:00|3684|3683.5|3684.5|3683.5|3684.5|3684|3684|3683|889
1627640170000|2021-07-30 10:16:10|||||||||130
1627640180000|2021-07-30 10:16:20|3685|3684|3683.5|3682.5|3685|3684|3683.5|3682.5|2939
1627640190000|2021-07-30 10:16:30|3684|3683|3686|3685|3686|3685.5|3684|3683|1044
1627640200000|2021-07-30 10:16:40|3685.5|3684.5|3686|3685|3686|3685|3685.5|3684.5|88
1627640210000|2021-07-30 10:16:50|3686.5|3685.5|3687.5|3686|3687.5|3687|3686.5|3685.5|3983
1627640220000|2021-07-30 10:17:00|3688|3686.5|3688|3687|3689|3687.5|3688|3686.5|223
1627640230000|2021-07-30 10:17:10|3687.5|3686.5|3688.5|3687.5|3688.5|3687.5|3687.5|3686.5|2220
1627640240000|2021-07-30 10:17:20|3689|3688|3689|3688|3689|3688.5|3688.5|3687.5|1902
1627640250000|2021-07-30 10:17:30|3688.5|3687.5|3689|3688|3689|3688|3688.5|3687.5|15
1627640260000|2021-07-30 10:17:40|3689.5|3688.5|3689|3687.5|3690|3689|3688.5|3687.5|4886
1627640270000|2021-07-30 10:17:50|3688.5|3688|3687.5|3686.5|3688.5|3688|3687.5|3686|2270
1627640280000|2021-07-30 10:18:00|3687|3686|3686|3685.5|3687|3686.5|3686|3685.5|741
1627640290000|2021-07-30 10:18:10|3686.5|3686|3685.5|3684.5|3686.5|3686|3685.5|3684.5|1485
1627640300000|2021-07-30 10:18:20|3685|3684|3685.5|3684|3685.5|3684.5|3684.5|3683.5|1356
1627640310000|2021-07-30 10:18:30|3685|3684.5|3684|3683|3685.5|3685|3684|3683|1818
1627640320000|2021-07-30 10:18:40|3683.5|3682.5|3683|3682|3684|3683|3683|3682|682
1627640330000|2021-07-30 10:18:50|3682.5|3681.5|3684|3683.5|3684.5|3683.5|3682|3681|12160
1627640340000|2021-07-30 10:19:00|3684.5|3684|3686|3684.5|3686.5|3685.5|3684.5|3684|463
1627640350000|2021-07-30 10:19:10|3686.5|3685|3686|3685|3686.5|3685.5|3686|3684.5|943
1627640360000|2021-07-30 10:19:20|3686.5|3685.5|3686.5|3685.5|3687|3686|3686.5|3685.5|366
1627640370000|2021-07-30 10:19:30|3687|3686|3686.5|3686|3687.5|3686.5|3686.5|3686|722
1627640380000|2021-07-30 10:19:40|3687|3686.5|3686|3685.5|3687.5|3686.5|3686|3685.5|1432
1627640390000|2021-07-30 10:19:50|3686.5|3685|3686|3685.5|3686.5|3685.5|3686|3685|1553
1627640400000|2021-07-30 10:20:00|3685.5|3685|3685.5|3684.5|3686|3685.5|3685.5|3684.5|1290
1627640410000|2021-07-30 10:20:10|||||||||3
1627640420000|2021-07-30 10:20:20|3686|3685|3686.5|3685.5|3688|3686.5|3686|3685|2510
1627640430000|2021-07-30 10:20:30|3686|3686|3690.5|3690|3692|3691.5|3686|3686|4132
1627640440000|2021-07-30 10:20:40|3691|3689.5|3690.5|3689|3691.5|3690|3690|3689|49
1627640450000|2021-07-30 10:20:50|3690|3689.5|3690|3689|3690|3690|3690|3689|429
1627640460000|2021-07-30 10:21:00|3690.5|3689.5|3687.5|3686.5|3690.5|3689.5|3687.5|3686.5|3133
1627640470000|2021-07-30 10:21:10|3687|3686|3687|3686|3687.5|3686.5|3687|3686|962
1627640480000|2021-07-30 10:21:20|3686.5|3686.5|3687.5|3687|3688|3687|3686.5|3686.5|1283
1627640490000|2021-07-30 10:21:30|3688|3686.5|3687.5|3686.5|3688|3687|3687|3686.5|166
1627640500000|2021-07-30 10:21:40|3687|3686|3686.5|3685.5|3687|3686|3686|3685|878
1627640510000|2021-07-30 10:21:50|3686||3686||3686||3686||0
1627640520000|2021-07-30 10:22:00|3685.5|3685|3685.5|3684.5|3685.5|3685.5|3685|3684.5|664
1627640530000|2021-07-30 10:22:10||3684||3684.5||3684.5||3684|0
1627640540000|2021-07-30 10:22:20|3685|3684|3684.5|3683.5|3685|3684.5|3684.5|3683|1669
1627640550000|2021-07-30 10:22:30|||||||||156
1627640560000|2021-07-30 10:22:40|3685|3684|3684.5|3683.5|3685.5|3684|3684.5|3683.5|5090
1627640570000|2021-07-30 10:22:50|3684|3683|3683.5|3683|3684|3683.5|3683.5|3683|99
1627640580000|2021-07-30 10:23:00|3684|3683.5|3683.5|3683|3684.5|3683.5|3683.5|3683|1273
1627640590000|2021-07-30 10:23:10|3684|3682.5|3682.5|3682|3684|3683|3682.5|3682|971
1627640600000|2021-07-30 10:23:20|3683.5|3682.5|3684|3683|3684|3683|3683.5|3682.5|337
1627640610000|2021-07-30 10:23:30|3684.5|3683.5|3684|3683|3684.5|3683.5|3684|3683|5042
1627640620000|2021-07-30 10:23:40|3683.5|3682.5|3682.5|3681.5|3683.5|3682.5|3682|3681|1947
1627640630000|2021-07-30 10:23:50|3682|3682|3682.5|3682|3683|3682|3682|3682|750
1627640640000|2021-07-30 10:24:00|3683|3682.5|3683.5|3682.5|3683.5|3682.5|3683|3682.5|461
1627640650000|2021-07-30 10:24:10|3683|3682|3683.5|3683|3684.5|3683.5|3683|3682|3600
1627640660000|2021-07-30 10:24:20|3683|3682|3683.5|3682|3683.5|3682.5|3682.5|3681.5|713
1627640670000|2021-07-30 10:24:30|3684|3682.5|3684|3683|3684.5|3683.5|3683.5|3682.5|331
1627640680000|2021-07-30 10:24:40|3683.5|3682.5|3682.5|3681.5|3683.5|3683|3682.5|3681.5|957
1627640690000|2021-07-30 10:24:50||3681||3681||3681||3681|250
1627640700000|2021-07-30 10:25:00||3681.5||3681.5||3682||3681|50
1627640710000|2021-07-30 10:25:10|3682|3681|3682|3681|3682|3681.5|3682|3681|1
1627640720000|2021-07-30 10:25:20|3682.5|3681.5|3682|3681|3682.5|3682|3682|3681|932
1627640730000|2021-07-30 10:25:30|3681.5|3680.5|3681.5|3680.5|3681.5|3681|3680|3679|1867
1627640740000|2021-07-30 10:25:40|3681|3680|3680|3679.5|3681|3680.5|3680|3679.5|316
1627640750000|2021-07-30 10:25:50|3680.5|3679|3680.5|3679.5|3680.5|3679.5|3680|3679|113
1627640760000|2021-07-30 10:26:00|3680|3679|3680.5|3679.5|3680.5|3679.5|3680|3679|357
1627640790000|2021-07-30 10:26:30|3680|3679|3679.5|3678.5|3680|3679.5|3679.5|3678.5|503
1627640800000|2021-07-30 10:26:40|3680|3679|3680.5|3679|3680.5|3679|3680|3679|27
1627640810000|2021-07-30 10:26:50|3680||3680||3680||3680||60
1627640820000|2021-07-30 10:27:00|3680.5|3679.5|3682|3681|3682.5|3681.5|3680.5|3679.5|275
1627640830000|2021-07-30 10:27:10|3682.5|3681.5|3683.5|3682.5|3683.5|3682.5|3682.5|3681.5|85
1627640840000|2021-07-30 10:27:20||3682||3682.5||3682.5||3682|0
1627640850000|2021-07-30 10:27:30|3683|3682|3683|3682|3683|3682|3682.5|3682|0
1627640860000|2021-07-30 10:27:40|3683.5|3682.5|3681|3680|3683.5|3683|3681|3680|2454
1627640870000|2021-07-30 10:27:50|3680.5|3680.5|3681.5|3680|3681.5|3680.5|3680.5|3680|933
1627640880000|2021-07-30 10:28:00|3681|3680.5|3682|3681|3682.5|3681|3681|3680.5|1080
1627640890000|2021-07-30 10:28:10|3682.5|3681.5|3682.5|3681.5|3682.5|3681.5|3682|3681.5|252
1627640900000|2021-07-30 10:28:20|3683|3682|3683|3682|3683|3682|3683|3682|0
1627640910000|2021-07-30 10:28:30|||||||||30
1627640920000|2021-07-30 10:28:40|3682.5|3681.5|3683|3682|3683|3682|3682|3681|417
1627640930000|2021-07-30 10:28:50||3682.5||3682.5||3682.5||3682|176
1627640940000|2021-07-30 10:29:00|3682.5|3682|3682|3680.5|3682.5|3682.5|3682|3680.5|431
1627640950000|2021-07-30 10:29:10|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3681|12
1627640960000|2021-07-30 10:29:20|3681|3680.5|3681|3680|3681|3680.5|3681|3680|0
1627640990000|2021-07-30 10:29:50|3680.5|3679.5|3680|3679|3680.5|3680|3680|3679|725
1627641000000|2021-07-30 10:30:00|3680.5|3679.5|3681|3680|3681|3680|3680.5|3679.5|605
1627641010000|2021-07-30 10:30:10|3680.5|3679.5|3680.5|3679.5|3681|3680|3680.5|3679|193
1627641020000|2021-07-30 10:30:20|3680|3680|3680|3679|3680|3680|3680|3679|177
1627641030000|2021-07-30 10:30:30|||||||||100
1627641040000|2021-07-30 10:30:40|3680.5|3679.5|3680|3679|3680.5|3680|3680|3679|389
1627641050000|2021-07-30 10:30:50|3679.5|3678.5|3679|3678.5|3679.5|3678.5|3679|3678|1172
1627641060000|2021-07-30 10:31:00|3679.5|3678|3679.5|3678.5|3679.5|3678.5|3679.5|3678|104
1627641070000|2021-07-30 10:31:10|3680|3679|3679.5|3679|3680.5|3679.5|3679.5|3679|170
1627641080000|2021-07-30 10:31:20||3678.5||3678.5||3678.5||3678.5|0
1627641100000|2021-07-30 10:31:40|||||||||18
1627641110000|2021-07-30 10:31:50|||||||||13
1627641120000|2021-07-30 10:32:00|3680.5|3679|3680|3679|3680.5|3679.5|3680|3679|1074
1627641130000|2021-07-30 10:32:10|||||||||2
1627641140000|2021-07-30 10:32:20|3679.5|3678.5|3679.5|3679|3680|3679|3679.5|3678.5|1457
1627641150000|2021-07-30 10:32:30|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679.5|25
1627641160000|2021-07-30 10:32:40|3679.5|3679|3679.5|3679|3679.5|3679|3679.5|3679|516
1627641170000|2021-07-30 10:32:50|3680|3679.5|3680.5|3679|3680.5|3679.5|3680|3679|375
1627641180000|2021-07-30 10:33:00|3680|3679.5|3680|3679.5|3680.5|3679.5|3680|3679|304
1627641200000|2021-07-30 10:33:20|3680.5|3679|3680|3679.5|3680.5|3679.5|3680|3679|1215
1627641210000|2021-07-30 10:33:30|3679.5|3679|3679|3678|3679.5|3679.5|3679|3678|529
1627641220000|2021-07-30 10:33:40||3678.5||3678.5||3678.5||3678.5|0
1627641230000|2021-07-30 10:33:50||3678||3678||3678.5||3678|733
1627641240000|2021-07-30 10:34:00|3679.5|3678.5|3680|3679|3680|3679|3679|3678.5|1414
1627641270000|2021-07-30 10:34:30|3679.5|3678.5|3679.5|3678.5|3680|3678.5|3679|3678.5|221
1627641290000|2021-07-30 10:34:50|3680||3679.5||3680||3679.5||0
1627641300000|2021-07-30 10:35:00|3680||3679.5||3680||3679.5||0
1627641320000|2021-07-30 10:35:20|3680|3679|3680|3679|3680|3679.5|3679.5|3679|472
1627641330000|2021-07-30 10:35:30|3679.5|3679.5|3679.5|3679|3680.5|3679.5|3679.5|3679|1079
1627641340000|2021-07-30 10:35:40|3680|3679.5|3680|3679|3680.5|3679.5|3679.5|3679|803
1627641350000|2021-07-30 10:35:50|3679.5|3678.5|3680|3679|3680|3679|3679.5|3678.5|815
1627641360000|2021-07-30 10:36:00|3679.5|3678.5|3679|3678|3679.5|3679|3678.5|3678|652
1627641380000|2021-07-30 10:36:20|3679.5|3678.5|3679|3678|3679.5|3678.5|3678.5|3678|254
1627641400000|2021-07-30 10:36:40|3678.5|3677.5|3679|3678|3679|3678|3678.5|3677.5|1581
1627641410000|2021-07-30 10:36:50|3678.5||3678.5||3678.5||3678.5||0
1627641430000|2021-07-30 10:37:10|||||||||4
1627641440000|2021-07-30 10:37:20||3677.5||3678||3678||3677.5|104
1627641460000|2021-07-30 10:37:40||3677.5||3677.5||3678||3677.5|321
1627641470000|2021-07-30 10:37:50|3678|3678|3678.5|3678|3679|3678|3678|3677|3256
1627641480000|2021-07-30 10:38:00|3679|3677.5|3677.5|3676.5|3680|3679|3677.5|3676|10748
1627641490000|2021-07-30 10:38:10|3678|3677|3678|3677|3678|3677|3678|3677|175
1627641510000|2021-07-30 10:38:30|3677.5|3676.5|3678|3677|3678.5|3677.5|3677.5|3676.5|6741
1627641520000|2021-07-30 10:38:40|||||||||320
1627641540000|2021-07-30 10:39:00|3677.5|3676.5|3677|3676.5|3677.5|3677|3677|3676.5|216
1627641550000|2021-07-30 10:39:10|3677.5||3677.5||3677.5||3677.5||111
1627641560000|2021-07-30 10:39:20|3678|3677|3678|3677|3678|3677|3678|3677|644
1627641610000|2021-07-30 10:40:10|3677.5|3676.5|3676|3675.5|3677.5|3677|3676|3675.5|2227
1627641620000|2021-07-30 10:40:20|3676.5||3676.5||3676.5||3676.5||737
1627641630000|2021-07-30 10:40:30|3676||3676||3676.5||3676||1838
1627641650000|2021-07-30 10:40:50|3676.5||3676||3676.5||3676||1697
1627641660000|2021-07-30 10:41:00|3676.5||3676||3676.5||3676||1554
1627641670000|2021-07-30 10:41:10|3676.5||3676||3676.5||3676||795
1627641680000|2021-07-30 10:41:20||3675||3675.5||3675.5||3675|565
1627641690000|2021-07-30 10:41:30|3675.5|3675|3675.5|3675|3675.5|3675.5|3675.5|3674.5|2147
1627641700000|2021-07-30 10:41:40|3676||3676||3676||3675.5||706
1627641710000|2021-07-30 10:41:50|3675.5|3674.5|3675.5|3674.5|3675.5|3674.5|3675|3674|846
1627641720000|2021-07-30 10:42:00|3676||3675.5||3676||3675.5||179
1627641740000|2021-07-30 10:42:20|||||||||338
1627641750000|2021-07-30 10:42:30|3676|3675|3675.5|3674.5|3676|3675|3675.5|3674.5|2806
1627641760000|2021-07-30 10:42:40|3675|3674|3675|3674|3675|3674.5|3675|3674|349
1627641770000|2021-07-30 10:42:50|3674.5|3673.5|3674|3673|3674.5|3673.5|3673.5|3673|3619
1627641790000|2021-07-30 10:43:10|3673.5|3672.5|3673.5|3673|3674|3673|3673|3672.5|2261
1627641800000|2021-07-30 10:43:20|3674|3673.5|3674.5|3673.5|3674.5|3674|3674|3673.5|229
1627641810000|2021-07-30 10:43:30|3674|3672|3672.5|3672|3674|3672.5|3672.5|3672|3459
1627641820000|2021-07-30 10:43:40|3673||3672.5||3673||3672.5||3734
1627641830000|2021-07-30 10:43:50|3673|3671.5|3672.5|3672|3673|3672|3672.5|3671.5|2020
1627641840000|2021-07-30 10:44:00|3672|3671.5|3672.5|3671.5|3672.5|3671.5|3672|3671|672
1627641850000|2021-07-30 10:44:10|3673|3672|3672|3671.5|3673|3672|3672|3671|2238
1627641860000|2021-07-30 10:44:20|3672.5|3672|3672.5|3672|3672.5|3672|3672.5|3672|31
1627641870000|2021-07-30 10:44:30|3673|3672.5|3674.5|3673.5|3674.5|3673.5|3673|3672.5|913
1627641880000|2021-07-30 10:44:40|3674|3673|3673.5|3673|3674|3673|3673.5|3673|175
1627641890000|2021-07-30 10:44:50|3674|3672.5|3674|3673|3674|3673.5|3673.5|3672.5|1094
1627641900000|2021-07-30 10:45:00|3673.5|3672.5|3674|3673|3674|3673|3673.5|3672.5|23
1627641910000|2021-07-30 10:45:10|3673.5|3672.5|3673.5|3672.5|3673.5|3673|3673|3672.5|863
1627641920000|2021-07-30 10:45:20|3673|3673|3673|3672.5|3673|3673|3673|3672.5|295
1627641930000|2021-07-30 10:45:30|3673.5|3672|3673|3672|3673.5|3672|3672.5|3672|2590
1627641940000|2021-07-30 10:45:40|3673.5|3672.5|3673|3672.5|3673.5|3672.5|3673|3672.5|1123
1627641950000|2021-07-30 10:45:50||3672||3672||3672||3672|1
1627641970000|2021-07-30 10:46:10|3672|3671.5|3671.5|3670.5|3672.5|3672|3671.5|3670.5|1532
1627641980000|2021-07-30 10:46:20|3671|3670|3671|3670|3671|3670|3671|3670|271
1627641990000|2021-07-30 10:46:30|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|3671|3670.5|132
1627642000000|2021-07-30 10:46:40|3672|3671|3671.5|3670.5|3672|3671|3671.5|3670.5|455
1627642020000|2021-07-30 10:47:00|3672|3671|3671.5|3671|3672|3671|3671.5|3670.5|638
1627642030000|2021-07-30 10:47:10|3672|3671.5|3673|3671.5|3673|3671.5|3671.5|3671|684
1627642040000|2021-07-30 10:47:20|3672.5||3672.5||3672.5||3672.5||0
1627642050000|2021-07-30 10:47:30|3672|3671|3672|3671|3672|3671.5|3671.5|3671|413
1627642060000|2021-07-30 10:47:40|3671.5|3670.5|3671.5|3670.5|3671.5|3671|3671.5|3670.5|401
1627642070000|2021-07-30 10:47:50|3671|3670|3671.5|3670.5|3671.5|3670.5|3671|3670|182
1627642080000|2021-07-30 10:48:00|3672|3671|3671|3670.5|3672.5|3671.5|3671|3670.5|761
1627642090000|2021-07-30 10:48:10|3671.5|3670|3671|3670.5|3671.5|3670.5|3671|3670|744
1627642100000|2021-07-30 10:48:20|3671.5|3670|3672|3670.5|3672|3670.5|3671.5|3670|1665
1627642110000|2021-07-30 10:48:30||3671||3671||3671||3671|250
1627642120000|2021-07-30 10:48:40|3672.5|3671.5|3672.5|3672|3672.5|3672|3672|3671.5|116
1627642130000|2021-07-30 10:48:50|3673||3672.5||3673||3672.5||117
1627642140000|2021-07-30 10:49:00|3672|3671.5|3673|3672|3673|3672|3672|3671.5|468
1627642150000|2021-07-30 10:49:10|3673.5|3672.5|3672.5|3671.5|3673.5|3672.5|3672|3671.5|4741
1627642160000|2021-07-30 10:49:20|3673|3672|3673|3672|3673|3672|3673|3672|0
1627642170000|2021-07-30 10:49:30|||||||||2
1627642180000|2021-07-30 10:49:40|3672.5|3671.5|3672.5|3672|3672.5|3672|3672.5|3671.5|510
1627642190000|2021-07-30 10:49:50||3671.5||3672||3672||3671.5|200
1627642200000|2021-07-30 10:50:00|3672|3671.5|3671|3670.5|3672|3672|3671|3670.5|2198
1627642210000|2021-07-30 10:50:10|3670.5|3670|3671|3670.5|3671|3670.5|3670.5|3670|323
1627642220000|2021-07-30 10:50:20|3671.5|3671|3672.5|3671.5|3672.5|3671.5|3671|3671|1680
1627642230000|2021-07-30 10:50:30|||||||||1
1627642240000|2021-07-30 10:50:40|3672||3672||3672||3672||0
1627642250000|2021-07-30 10:50:50|3671.5|3671|3672|3670.5|3672|3671.5|3671|3670.5|1172
1627642260000|2021-07-30 10:51:00|3672.5|3671.5|3672|3671.5|3673|3672|3672|3671|7790
1627642270000|2021-07-30 10:51:10|3672.5||3672||3672.5||3672||82
1627642280000|2021-07-30 10:51:20||3671||3671.5||3671.5||3671|10
1627642290000|2021-07-30 10:51:30|3672.5|3672|3673|3672|3673.5|3672.5|3672.5|3672|2353
1627642320000|2021-07-30 10:52:00|3672.5|3672.5|3672.5|3672|3673.5|3672.5|3672.5|3672|6276
1627642330000|2021-07-30 10:52:10|3673||3673||3673||3673||93
1627642340000|2021-07-30 10:52:20|3673.5|3672.5|3672|3671|3673.5|3672.5|3672|3671|3485
1627642350000|2021-07-30 10:52:30|3671.5|3670.5|3672|3671|3672|3671|3671.5|3670.5|9
1627642360000|2021-07-30 10:52:40|||||||||3
1627642370000|2021-07-30 10:52:50|3672.5|3671.5|3671.5|3671|3672.5|3671.5|3671.5|3670.5|1992
1627642380000|2021-07-30 10:53:00|3671|3670.5|3671|3670.5|3671.5|3671|3671|3670.5|149
1627642390000|2021-07-30 10:53:10|3671.5|3671|3672.5|3671.5|3672.5|3671.5|3671.5|3671|427
1627642400000|2021-07-30 10:53:20|3672||3672||3672||3672||327
1627642410000|2021-07-30 10:53:30||3671||3671||3671||3671|92
1627642420000|2021-07-30 10:53:40|3671.5|3670.5|3671.5|3671|3671.5|3671|3671.5|3670.5|151
1627642430000|2021-07-30 10:53:50|3672|3671.5|3671.5|3671|3672|3671.5|3671.5|3671|3479
1627642440000|2021-07-30 10:54:00|3671|3670.5|3671|3670.5|3671|3671|3671|3670.5|841
1627642450000|2021-07-30 10:54:10|3671.5|3671|3671.5|3670.5|3671.5|3671|3671.5|3670.5|227
1627642460000|2021-07-30 10:54:20|3671|3670|3670.5|3669.5|3671|3670|3670.5|3669.5|3927
1627642470000|2021-07-30 10:54:30|3670|3669|3670|3669|3670|3669.5|3670|3669|417
1627642480000|2021-07-30 10:54:40|3669.5|3668.5|3668|3667|3669.5|3668.5|3668|3667|4894
1627642490000|2021-07-30 10:54:50|3667.5|3666.5|3667.5|3666.5|3668|3667|3667|3666.5|1173
1627642500000|2021-07-30 10:55:00|3668|3667|3667.5|3666.5|3668|3667|3667.5|3666.5|312
1627642510000|2021-07-30 10:55:10|3668|3667|3670.5|3669.5|3671|3670|3668|3667|3967
1627642520000|2021-07-30 10:55:20|3670|3669|3670|3669|3670|3669.5|3669.5|3669|702
1627642540000|2021-07-30 10:55:40|3669.5|3668.5|3667.5|3667|3669.5|3668.5|3667.5|3667|1051
1627642550000|2021-07-30 10:55:50|3668|3666.5|3668|3667|3668.5|3667.5|3667.5|3666.5|645
1627642560000|2021-07-30 10:56:00|3667.5|3666.5|3667|3666|3667.5|3666.5|3666.5|3666|62
1627642570000|2021-07-30 10:56:10|3667.5|3666.5|3667.5|3666.5|3667.5|3666.5|3667|3666.5|194
1627642580000|2021-07-30 10:56:20|||||||||35
1627642590000|2021-07-30 10:56:30|3667|3667.5|3668.5|3667.5|3669|3668.5|3667|3667.5|1155
1627642600000|2021-07-30 10:56:40|3668||3668||3668||3668||1
1627642610000|2021-07-30 10:56:50|3668.5|3668|3669|3668|3669|3668.5|3668.5|3668|624
1627642620000|2021-07-30 10:57:00|3669.5|3668.5|3671|3669.5|3671|3669.5|3669.5|3668.5|500
1627642630000|2021-07-30 10:57:10|3670.5|3670|3671.5|3670.5|3671.5|3670.5|3670.5|3670|261
1627642650000|2021-07-30 10:57:30|3672|3671|3672.5|3672|3672.5|3672|3672|3671|433
1627642660000|2021-07-30 10:57:40|3672|3671.5|3672|3671|3672|3671.5|3671.5|3670.5|1732
1627642670000|2021-07-30 10:57:50|3671.5|3670.5|3671.5|3670.5|3671.5|3671|3671|3670.5|574
1627642680000|2021-07-30 10:58:00|3671|3670|3670.5|3669|3671|3670|3670|3669|391
1627642690000|2021-07-30 10:58:10|3671|3669.5|3671|3670|3671|3670|3671|3669.5|578
1627642700000|2021-07-30 10:58:20|3670.5||3670.5||3670.5||3670.5||70
1627642710000|2021-07-30 10:58:30|3671|3670.5|3671|3670.5|3671|3670.5|3671|3670|312
1627642720000|2021-07-30 10:58:40|3671.5|3671|3672|3671.5|3672|3671.5|3671.5|3671|538
1627642730000|2021-07-30 10:58:50||3671||3671.5||3671.5||3671|39
1627642740000|2021-07-30 10:59:00|3672.5|3672|3672.5|3671.5|3672.5|3672|3672.5|3671|35
1627642750000|2021-07-30 10:59:10|3673|3672|3672.5|3671.5|3673|3672|3672|3671|979
1627642760000|2021-07-30 10:59:20||3671||3671||3671||3671|240
1627642770000|2021-07-30 10:59:30||3671.5||3671.5||3671.5||3671.5|400
1627642780000|2021-07-30 10:59:40|3673|3672|3673|3672.5|3673|3672.5|3672.5|3672|598
1627642790000|2021-07-30 10:59:50|3673.5|3673|3675|3673.5|3675|3673.5|3673|3673|1477
1627642800000|2021-07-30 11:00:00|3674.5|3674|3676.5|3675.5|3676.5|3675.5|3674.5|3674|3850
1627642810000|2021-07-30 11:00:10|3676|3675|3676|3675|3676|3675.5|3676|3675|97
1627642820000|2021-07-30 11:00:20|3675.5|3674.5|3675.5|3675|3675.5|3675|3675.5|3674.5|1014
1627642830000|2021-07-30 11:00:30|3675|3674.5|3675|3674|3675|3675|3675|3674|169
1627642840000|2021-07-30 11:00:40|3674.5|3674.5|3674.5|3673|3674.5|3674.5|3674.5|3673|1253
1627642850000|2021-07-30 11:00:50|3674|3673.5|3674.5|3674|3674.5|3674|3673.5|3673.5|121
1627642860000|2021-07-30 11:01:00|3674|3673.5|3673.5|3672.5|3674|3673.5|3673.5|3672.5|419
1627642870000|2021-07-30 11:01:10|3674|3673|3674.5|3673.5|3674.5|3673.5|3674|3673|538
1627642880000|2021-07-30 11:01:20|3675|3674|3675.5|3674.5|3675.5|3674.5|3675|3674|111
1627642890000|2021-07-30 11:01:30|||||||||125
1627642910000|2021-07-30 11:01:50|3675|3674|3675.5|3675|3675.5|3675|3675|3674|681
1627642920000|2021-07-30 11:02:00|3675|3674.5|3674|3673|3675|3674.5|3674|3673|1126
1627642930000|2021-07-30 11:02:10|||||||||189
1627642940000|2021-07-30 11:02:20|3673.5|3672.5|3674|3672.5|3674|3673|3673.5|3672.5|341
1627642950000|2021-07-30 11:02:30||3673||3673||3673||3673|100
1627642960000|2021-07-30 11:02:40|3673.5|3672.5|3673.5|3672.5|3673.5|3673|3672|3671|1974
1627642970000|2021-07-30 11:02:50||3673||3673||3673||3673|13
1627642980000|2021-07-30 11:03:00|3674||3674||3674||3674||1
1627642990000|2021-07-30 11:03:10|||||||||2
1627643000000|2021-07-30 11:03:20|3674.5|3673.5|3674.5|3673|3674.5|3674|3674|3673|1375
1627643010000|2021-07-30 11:03:30|3674||3674||3674||3674||0
1627643020000|2021-07-30 11:03:40|3673.5|3672.5|3673.5|3673|3674|3673|3673.5|3672.5|1135
1627643030000|2021-07-30 11:03:50|3674||3673.5||3674||3673.5||686
1627643040000|2021-07-30 11:04:00|3674||3673.5||3674||3673.5||226
1627643050000|2021-07-30 11:04:10|3674|3673.5|3674.5|3673.5|3674.5|3673.5|3674|3673.5|589
1627643060000|2021-07-30 11:04:20|3674|3673|3674.5|3673.5|3674.5|3673.5|3674|3673|239
1627643070000|2021-07-30 11:04:30|3674|3673|3674.5|3673.5|3674.5|3673.5|3674|3673|439
1627643080000|2021-07-30 11:04:40|3675|3674|3676|3675.5|3676.5|3676|3675|3674|1291
1627643090000|2021-07-30 11:04:50|3675.5|3675|3674.5|3673.5|3675.5|3675|3674.5|3673.5|337
1627643100000|2021-07-30 11:05:00|3674|3673|3674|3673|3674|3673|3674|3673|0
1627643110000|2021-07-30 11:05:10|||||||||150
1627643140000|2021-07-30 11:05:40|3673.5|3672.5|3674.5|3674|3675.5|3674.5|3672.5|3671.5|10892
1627643150000|2021-07-30 11:05:50|3674|3673.5|3673.5|3672.5|3674|3674|3673.5|3672.5|11150
1627643160000|2021-07-30 11:06:00|3674|3673|3675|3674|3675|3674|3674|3673|247
1627643170000|2021-07-30 11:06:10|3675.5|3674.5|3676|3674.5|3676|3675|3675.5|3674|769
1627643180000|2021-07-30 11:06:20|3675.5|3675|3675|3673.5|3675.5|3675|3675|3673.5|406
1627643190000|2021-07-30 11:06:30|3674.5|3674|3675.5|3675|3675.5|3675|3674.5|3673.5|505
1627643200000|2021-07-30 11:06:40||3674.5||3675||3675||3674.5|59
1627643210000|2021-07-30 11:06:50||3674.5||3675||3675||3674.5|314
1627643220000|2021-07-30 11:07:00|3675|3674.5|3674|3673.5|3675|3675|3674|3673.5|713
1627643230000|2021-07-30 11:07:10|3674.5||3674.5||3674.5||3674.5||150
1627643250000|2021-07-30 11:07:30|3674|3673|3674|3673|3674|3673|3673.5|3673|1185
1627643260000|2021-07-30 11:07:40|3674.5|3673.5|3675.5|3674.5|3675.5|3674.5|3674.5|3673.5|300
1627643270000|2021-07-30 11:07:50|3676|3675|3676|3675|3676|3675|3676|3675|740
1627643280000|2021-07-30 11:08:00||3675.5||3675.5||3675.5||3675.5|150
1627643290000|2021-07-30 11:08:10|3676.5|3676|3677.5|3676.5|3678|3676.5|3676.5|3676|1273
1627643300000|2021-07-30 11:08:20|3678||3678||3678||3678||0
1627643310000|2021-07-30 11:08:30|3677.5||3677.5||3677.5||3677.5||13
1627643320000|2021-07-30 11:08:40|3677|3676|3677|3676|3677|3676|3676.5|3676|533
1627643330000|2021-07-30 11:08:50|3676.5||3677||3677||3676.5||148
1627643340000|2021-07-30 11:09:00|3677.5|3676.5|3677.5|3677|3677.5|3677|3677.5|3676.5|112
1627643350000|2021-07-30 11:09:10|3677|3676.5|3677|3676.5|3677.5|3676.5|3677|3676|16413
1627643370000|2021-07-30 11:09:30|3677.5|3677|3677.5|3676.5|3678|3677|3677.5|3676.5|544
1627643380000|2021-07-30 11:09:40|3677|3677|3677.5|3676.5|3677.5|3677|3677|3676.5|1083
1627643390000|2021-07-30 11:09:50|3678|3677|3677.5|3676.5|3678|3677|3677.5|3676.5|61
1627643400000|2021-07-30 11:10:00|3678|3677|3681|3680|3681|3680|3678|3677|1068
1627643410000|2021-07-30 11:10:10|3680.5|3679.5|3680|3679.5|3680.5|3679.5|3680|3679|781
1627643420000|2021-07-30 11:10:20|3679.5|3679|3680|3679|3680|3679|3679.5|3679|148
1627643430000|2021-07-30 11:10:30|||||||||30
1627643440000|2021-07-30 11:10:40|3679.5|3678.5|3678.5|3677.5|3679.5|3679|3678.5|3677.5|1300
1627643450000|2021-07-30 11:10:50|3679|3678|3679|3678|3679|3678.5|3678|3678|749
1627643460000|2021-07-30 11:11:00|3678.5|3677.5|3679|3678|3679|3678|3678|3677|549
1627643470000|2021-07-30 11:11:10|3678.5|3677.5|3678.5|3678|3679|3678.5|3678.5|3677.5|1367
1627643480000|2021-07-30 11:11:20|3679||3679||3679.5||3679||51
1627643490000|2021-07-30 11:11:30|3679.5|3679|3680|3679|3680|3679|3679.5|3678.5|3722
1627643500000|2021-07-30 11:11:40|3679.5|3678.5|3680|3679|3680|3679|3679.5|3678.5|907
1627643520000|2021-07-30 11:12:00|3679.5|3678.5|3679.5|3679|3680|3679|3679.5|3678|4354
1627643530000|2021-07-30 11:12:10|3680|3679.5|3680.5|3679.5|3680.5|3679.5|3680|3679.5|1150
1627643540000|2021-07-30 11:12:20|3680|3680|3680.5|3679.5|3680.5|3680|3680|3679.5|464
1627643550000|2021-07-30 11:12:30|3681|3680|3681.5|3680.5|3681.5|3680.5|3680.5|3679.5|3554
1627643560000|2021-07-30 11:12:40|3682|3681|3682|3681|3682|3681|3681.5|3680.5|184
1627643570000|2021-07-30 11:12:50|3682.5|3681.5|3683|3682|3683|3682|3682.5|3681.5|638
1627643580000|2021-07-30 11:13:00|||||||||204
1627643590000|2021-07-30 11:13:10|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|3682.5|3681.5|640
1627643600000|2021-07-30 11:13:20|3683|3682|3682|3681.5|3683.5|3682|3682|3681|251
1627643610000|2021-07-30 11:13:30|3682.5||3682.5||3682.5||3682.5||128
1627643620000|2021-07-30 11:13:40|3682|3681|3682|3681.5|3682|3681.5|3682|3681|1178
1627643630000|2021-07-30 11:13:50|3682.5||3682.5||3682.5||3682.5||28
1627643640000|2021-07-30 11:14:00|3683|3682|3683|3681.5|3683|3682|3682|3681|1856
1627643650000|2021-07-30 11:14:10|3683.5|3682|3684|3683|3684.5|3683.5|3683.5|3682|1181
1627643660000|2021-07-30 11:14:20|3683.5|3682.5|3684|3682.5|3684|3682.5|3683.5|3682.5|381
1627643680000|2021-07-30 11:14:40|3684.5|3683|3684|3683.5|3685|3684|3684|3683|243
1627643690000|2021-07-30 11:14:50|3683.5|3683|3684|3682.5|3684|3683.5|3683.5|3682.5|551
1627643700000|2021-07-30 11:15:00|3683.5|3682|3683|3682|3683.5|3682.5|3682.5|3681.5|7446
1627643710000|2021-07-30 11:15:10|3682.5|3682.5|3684|3683|3684|3683|3682.5|3682|1053
1627643720000|2021-07-30 11:15:20|||||||||54
1627643730000|2021-07-30 11:15:30|3684.5|3683.5|3684.5|3683|3684.5|3683.5|3684.5|3683|519
1627643740000|2021-07-30 11:15:40|3684||3684||3684||3683.5||1
1627643750000|2021-07-30 11:15:50|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|974
1627643760000|2021-07-30 11:16:00|3685||3684.5||3685||3684.5||0
1627643770000|2021-07-30 11:16:10|3684|3683|3683.5|3683|3684.5|3683.5|3683.5|3683|964
1627643780000|2021-07-30 11:16:20|3684|3683.5|3684|3683|3684.5|3683.5|3683.5|3683|80
1627643790000|2021-07-30 11:16:30|3683.5|3682.5|3683|3682|3683.5|3682.5|3682.5|3682|1160
1627643800000|2021-07-30 11:16:40|3682.5|3681.5|3683.5|3682.5|3683.5|3682.5|3682.5|3681.5|19192
1627643810000|2021-07-30 11:16:50|3684|3683|3684|3683|3684|3683|3684|3683|0
1627643820000|2021-07-30 11:17:00|3684.5||3684||3684.5||3684||0
1627643830000|2021-07-30 11:17:10|||||||||272
1627643840000|2021-07-30 11:17:20||3682.5||3682.5||3682.5||3682.5|284
1627643850000|2021-07-30 11:17:30||3683||3683||3683||3683|230
1627643860000|2021-07-30 11:17:40|3684.5|3683.5|3683.5|3683|3684.5|3683.5|3683.5|3682.5|179
1627643870000|2021-07-30 11:17:50|3683|3682.5|3683|3682.5|3683|3682.5|3683|3682|389
1627643880000|2021-07-30 11:18:00|3683.5||3683.5||3683.5||3683||293
1627643890000|2021-07-30 11:18:10|3683|3682|3683.5|3682.5|3683.5|3682.5|3683|3682|363
1627643900000|2021-07-30 11:18:20|3683|3682|3683|3682.5|3683|3682.5|3683|3682|300
1627643910000|2021-07-30 11:18:30||3682||3682.5||3682.5||3682|77
1627643920000|2021-07-30 11:18:40|3683.5|3682|3683|3682.5|3683.5|3682.5|3683|3682|1318
1627643930000|2021-07-30 11:18:50|3683.5||3683.5||3683.5||3683||188
1627643940000|2021-07-30 11:19:00|3683||3683||3683||3683||0
1627643950000|2021-07-30 11:19:10|3683.5||3683.5||3683.5||3683||281
1627643960000|2021-07-30 11:19:20|3684|3683|3685|3684|3685|3684.5|3684|3683|581
1627643980000|2021-07-30 11:19:40|3684.5|3683.5|3683.5|3682.5|3684.5|3684|3683.5|3682.5|595
1627643990000|2021-07-30 11:19:50|3683|3682|3682.5|3682|3683|3682|3682.5|3681.5|6894
1627644000000|2021-07-30 11:20:00|3683|3681.5|3682.5|3682|3683|3682.5|3682.5|3681.5|3433
1627644020000|2021-07-30 11:20:20|3682|3681.5|3682|3681.5|3682|3682|3682|3681.5|748
1627644030000|2021-07-30 11:20:30||3681||3681.5||3681.5||3681|10711
1627644050000|2021-07-30 11:20:50|3681.5|3681|3681|3680|3681.5|3681.5|3681|3680|21781
1627644060000|2021-07-30 11:21:00|3680.5|3679.5|3679.5|3679|3680.5|3680|3679.5|3679|1443
1627644070000|2021-07-30 11:21:10|3680||3679.5||3680||3679.5||246
1627644080000|2021-07-30 11:21:20|3680||3680||3680||3680||151
1627644090000|2021-07-30 11:21:30|3679.5|3678.5|3679|3678|3679.5|3678.5|3679|3678|758
1627644100000|2021-07-30 11:21:40|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|1
1627644110000|2021-07-30 11:21:50|3678|3677|3676.5|3675.5|3678|3677|3676.5|3675.5|495
1627644130000|2021-07-30 11:22:10|3677|3676|3677|3676|3677|3676.5|3676.5|3675.5|126
1627644140000|2021-07-30 11:22:20||3676.5||3676||3676.5||3676|0
1627644150000|2021-07-30 11:22:30||3675.5||3676||3676||3675.5|239
1627644160000|2021-07-30 11:22:40|3676.5||3677||3677||3676.5||15
1627644170000|2021-07-30 11:22:50|3676.5|3676.5|3675.5|3674.5|3677|3676.5|3675.5|3674|2485
1627644190000|2021-07-30 11:23:10|3675|3674|3674.5|3673.5|3675|3674|3674.5|3673.5|931
1627644200000|2021-07-30 11:23:20|3675|3674|3675.5|3674.5|3675.5|3674.5|3675|3674|723
1627644210000|2021-07-30 11:23:30|3676|3675|3677.5|3677|3678|3677|3676|3675|1366
1627644230000|2021-07-30 11:23:50||3676.5||3677||3677||3676.5|41
1627644240000|2021-07-30 11:24:00|3678|3677.5|3678.5|3677.5|3679|3677.5|3678|3677.5|164
1627644250000|2021-07-30 11:24:10|3678|3677|3678|3677|3678|3677|3677.5|3676.5|631
1627644260000|2021-07-30 11:24:20|3678.5|3677.5|3679.5|3678|3680|3678.5|3678.5|3677.5|0
1627644270000|2021-07-30 11:24:30|3679||3679||3679||3679||41
1627644280000|2021-07-30 11:24:40|||||||||7
1627644300000|2021-07-30 11:25:00|||||||||199
1627644310000|2021-07-30 11:25:10|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|50
1627644320000|2021-07-30 11:25:20|3680|3679|3681.5|3680.5|3681.5|3680.5|3680|3679|2967
1627644330000|2021-07-30 11:25:30|3681|3680|3681|3680.5|3681|3680.5|3681|3680|481
1627644340000|2021-07-30 11:25:40|3680.5|3680|3679.5|3678.5|3680.5|3680.5|3679|3678.5|820
1627644350000|2021-07-30 11:25:50|3680|3678|3679|3678|3680|3678|3679|3678|35
1627644360000|2021-07-30 11:26:00|3679.5|3678.5|3679.5|3678|3679.5|3678.5|3679.5|3678|141
1627644370000|2021-07-30 11:26:10||3678.5||3678||3679||3678|100
1627644380000|2021-07-30 11:26:20|3680|3678.5|3680|3679|3680|3679|3680|3678.5|958
1627644390000|2021-07-30 11:26:30||3679.5||3679.5||3679.5||3679.5|0
1627644400000|2021-07-30 11:26:40||3679||3679.5||3679.5||3679|203
1627644410000|2021-07-30 11:26:50||3679||3679.5||3679.5||3679|109
1627644430000|2021-07-30 11:27:10|3679.5|3679|3680|3679|3680|3679.5|3679.5|3679|346
1627644440000|2021-07-30 11:27:20|3679.5|3678.5|3682.5|3681.5|3682.5|3681.5|3679.5|3678.5|777
1627644450000|2021-07-30 11:27:30||3682||3682||3682||3682|3
1627644460000|2021-07-30 11:27:40|3682|3681.5|3681.5|3680.5|3682|3682|3681.5|3680.5|920
1627644470000|2021-07-30 11:27:50|3682|3681|3681.5|3681|3682|3681|3681|3680|850
1627644480000|2021-07-30 11:28:00||3680.5||3681||3681||3680.5|705
1627644490000|2021-07-30 11:28:10||3680.5||3681||3681||3680.5|963
1627644510000|2021-07-30 11:28:30||3680.5||3681||3681||3680.5|493
1627644520000|2021-07-30 11:28:40|3682|3681.5|3682|3681|3682|3681.5|3681.5|3680.5|1966
1627644530000|2021-07-30 11:28:50|3681.5|3681.5|3682.5|3681.5|3682.5|3681.5|3681.5|3681.5|239
1627644540000|2021-07-30 11:29:00|3683|3682|3683.5|3682.5|3684|3682.5|3683|3682|808
1627644550000|2021-07-30 11:29:10|3684|3683|3685|3684|3685|3684|3684|3683|218
1627644560000|2021-07-30 11:29:20|3685.5|3684.5|3685|3684|3686|3685|3684|3683|1355
1627644580000|2021-07-30 11:29:40|3684.5|3683|3683.5|3682.5|3684.5|3683.5|3683.5|3682.5|988
1627644590000|2021-07-30 11:29:50|3683|3682|3681.5|3680.5|3683|3682|3681.5|3680.5|404
1627644600000|2021-07-30 11:30:00|3681|3680|3681.5|3680.5|3682|3680.5|3681|3680|226
1627644620000|2021-07-30 11:30:20|3681|3680|3681|3680|3681|3680|3680.5|3680|525
1627644630000|2021-07-30 11:30:30|3681.5|3680.5|3682|3681|3682|3681|3681.5|3680.5|628
1627644650000|2021-07-30 11:30:50|3682.5|3681.5|3683|3682.5|3683.5|3682.5|3682.5|3681.5|229
1627644660000|2021-07-30 11:31:00|3682.5|3682|3683|3682|3683|3682.5|3682|3681|2853
1627644670000|2021-07-30 11:31:10|3682.5|3681.5|3682.5|3681|3682.5|3681.5|3682.5|3681|679
1627644680000|2021-07-30 11:31:20|3682|3681.5|3682.5|3681.5|3683|3682|3682|3681|82
1627644690000|2021-07-30 11:31:30|3682|3681|3681.5|3680.5|3682|3681.5|3681.5|3680.5|1518
1627644700000|2021-07-30 11:31:40|3680.5|3680|3681|3680.5|3681|3680.5|3680.5|3680|177
1627644710000|2021-07-30 11:31:50|3681.5||3681.5||3681.5||3681.5||3
1627644720000|2021-07-30 11:32:00|3681|3680|3680.5|3679.5|3681|3680|3680.5|3679.5|598
1627644730000|2021-07-30 11:32:10|3680|3679|3681|3679.5|3681|3680.5|3680|3679|1886
1627644740000|2021-07-30 11:32:20||3680||3680||3680||3680|0
1627644750000|2021-07-30 11:32:30|3680.5|3679.5|3680|3679|3680.5|3679.5|3679.5|3679|642
1627644760000|2021-07-30 11:32:40|3679.5|3678.5|3679.5|3679|3679.5|3679|3679.5|3678.5|276
1627644770000|2021-07-30 11:32:50|3680||3680||3680||3680||226
1627644780000|2021-07-30 11:33:00|3679.5|3679.5|3681|3680|3681|3680|3679.5|3679.5|128
1627644790000|2021-07-30 11:33:10||3680.5||3680||3680.5||3680|203
1627644800000|2021-07-30 11:33:20|||||||||120
1627644810000|2021-07-30 11:33:30|3680.5|3679.5|3681|3680|3681|3680|3680.5|3679.5|1457
1627644820000|2021-07-30 11:33:40||3680.5||3680.5||3680.5||3680.5|0
1627644840000|2021-07-30 11:34:00|3681.5|3681|3682.5|3681.5|3682.5|3681.5|3681.5|3681|702
1627644850000|2021-07-30 11:34:10||3682||3682||3682||3682|430
1627644860000|2021-07-30 11:34:20|3682|3681.5|3682.5|3682|3682.5|3682|3682|3681.5|686
1627644870000|2021-07-30 11:34:30|||||||||26
1627644880000|2021-07-30 11:34:40|3683|3682.5|3684|3683.5|3684|3683.5|3683|3682.5|832
1627644890000|2021-07-30 11:34:50|3683.5|3683|3683.5|3683|3683.5|3683.5|3683.5|3682.5|1002
1627644900000|2021-07-30 11:35:00|3684|3683.5|3684|3683|3684|3683.5|3684|3683|251
1627644910000|2021-07-30 11:35:10||3683.5||3683.5||3683.5||3683.5|12
1627644930000|2021-07-30 11:35:30|3684.5|3684|3684.5|3684|3685|3684|3684.5|3684|354
1627644940000|2021-07-30 11:35:40|3685||3685||3685||3685||12
1627644950000|2021-07-30 11:35:50|3684.5|3684.5|3685|3684|3685|3684.5|3684.5|3684|106
1627644970000|2021-07-30 11:36:10|3684.5|3683.5|3686|3685.5|3686.5|3685.5|3684|3683|2605
1627644980000|2021-07-30 11:36:20|3685.5|3685|3686|3685|3686|3685|3685.5|3685|546
1627644990000|2021-07-30 11:36:30|3685.5|3684.5|3685.5|3685|3685.5|3685|3685.5|3684.5|122
1627645000000|2021-07-30 11:36:40|3686|3685.5|3685.5|3684.5|3686|3685.5|3684.5|3684|146
1627645010000|2021-07-30 11:36:50|3686|3685|3686|3685|3686|3685.5|3686|3685|100
1627645020000|2021-07-30 11:37:00|3685.5|3684.5|3685|3684.5|3685.5|3685|3685|3684|436
1627645030000|2021-07-30 11:37:10|3685.5|3685|3686|3685|3686|3685|3685.5|3685|291
1627645040000|2021-07-30 11:37:20|3686.5|3685.5|3687|3686|3687|3686|3686.5|3685.5|352
1627645050000|2021-07-30 11:37:30|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|120
1627645060000|2021-07-30 11:37:40|3687|3686|3687|3686.5|3687|3686.5|3687|3686|266
1627645070000|2021-07-30 11:37:50|3687.5|3687|3687.5|3687|3688|3687|3687.5|3686.5|339
1627645080000|2021-07-30 11:38:00|3688|3687.5|3688.5|3687.5|3689|3688|3688|3687.5|310
1627645090000|2021-07-30 11:38:10|3689|3688|3688.5|3687.5|3689|3688|3688.5|3687.5|760
1627645100000|2021-07-30 11:38:20|3689|3688.5|3689|3688|3689|3688.5|3688|3687.5|693
1627645110000|2021-07-30 11:38:30|3688.5|3688.5|3688.5|3688|3689|3688.5|3688.5|3687.5|674
1627645120000|2021-07-30 11:38:40|3688|3687.5|3687.5|3686.5|3688|3688|3687.5|3686.5|359
1627645130000|2021-07-30 11:38:50|3687|3686|3688.5|3687|3688.5|3687.5|3687|3686|1785
1627645140000|2021-07-30 11:39:00||3687.5||3687.5||3687.5||3687.5|0
1627645160000|2021-07-30 11:39:20|3689|3688|3689|3688|3689|3688|3688.5|3687.5|471
1627645180000|2021-07-30 11:39:40|3689.5|3688.5|3690.5|3690|3691|3690|3688|3687.5|4199
1627645190000|2021-07-30 11:39:50||3689.5||3689.5||3689.5||3689.5|324
1627645210000|2021-07-30 11:40:10|3691|3690|3690.5|3690|3691|3690|3690.5|3689.5|114
1627645220000|2021-07-30 11:40:20||3689.5||3689.5||3689.5||3689.5|205
1627645230000|2021-07-30 11:40:30||3690||3690||3690||3690|0
1627645240000|2021-07-30 11:40:40|3691|3690.5|3691.5|3691|3691.5|3691|3691|3690.5|343
1627645250000|2021-07-30 11:40:50|3691|3690.5|3692|3691|3692|3691|3691|3690.5|357
1627645260000|2021-07-30 11:41:00|3691.5|3690.5|3690.5|3689.5|3691.5|3691|3690.5|3689.5|1091
1627645270000|2021-07-30 11:41:10|3690|3689|3689.5|3688.5|3690|3689.5|3689|3688|433
1627645280000|2021-07-30 11:41:20|3689|3688|3689|3688|3689|3688|3688.5|3687.5|380
1627645290000|2021-07-30 11:41:30|||||||||125
1627645300000|2021-07-30 11:41:40|3688.5|3687.5|3688|3686.5|3688.5|3688|3688|3686.5|410
1627645310000|2021-07-30 11:41:50||3687||3687||3687||3687|0
1627645320000|2021-07-30 11:42:00||3686.5||3686.5||3686.5||3686.5|0
1627645330000|2021-07-30 11:42:10|3687.5|3687|3687|3686|3687.5|3687|3687|3686|605
1627645340000|2021-07-30 11:42:20|3686.5|3685.5|3685|3684.5|3686.5|3685.5|3685|3684|866
1627645350000|2021-07-30 11:42:30|3685.5|3685|3686.5|3685.5|3686.5|3685.5|3685.5|3685|303
1627645360000|2021-07-30 11:42:40|3687|3686|3687.5|3686.5|3687.5|3687|3687|3686|90
1627645370000|2021-07-30 11:42:50||3686||3686||3686.5||3686|0
1627645380000|2021-07-30 11:43:00|3687|3685.5|3687|3686|3687|3686|3685.5|3684.5|1096
1627645390000|2021-07-30 11:43:10|3687.5|3686.5|3687.5|3686.5|3687.5|3686.5|3687.5|3686.5|631
1627645400000|2021-07-30 11:43:20|3688|3687|3687.5|3687|3688|3687|3687.5|3686.5|402
1627645410000|2021-07-30 11:43:30||3686.5||3687||3687||3686.5|99
1627645420000|2021-07-30 11:43:40||3686.5||3686.5||3686.5||3686.5|2
1627645440000|2021-07-30 11:44:00|||||||||14
1627645450000|2021-07-30 11:44:10|3687|3686|3687|3686.5|3687.5|3686.5|3687|3686|189
1627645460000|2021-07-30 11:44:20|3687.5||3687.5||3687.5||3687.5||70
1627645470000|2021-07-30 11:44:30|3687|3686|3687.5|3686.5|3687.5|3686.5|3687|3686|529
1627645490000|2021-07-30 11:44:50||3687||3687||3687||3686.5|30
1627645500000|2021-07-30 11:45:00||3686||3686||3687||3686|938
1627645510000|2021-07-30 11:45:10|3687|3686.5|3687.5|3687|3687.5|3687|3687|3686.5|362
1627645520000|2021-07-30 11:45:20|3688||3688||3688||3688||283
1627645540000|2021-07-30 11:45:40|3688.5|3687.5|3689|3687.5|3689|3688|3688.5|3687.5|1599
1627645550000|2021-07-30 11:45:50|3688.5|3688|3688|3687.5|3688.5|3688|3688|3687.5|211
1627645560000|2021-07-30 11:46:00|3687.5|3687|3687.5|3686.5|3688|3687|3687.5|3686.5|1034
1627645570000|2021-07-30 11:46:10|3688|3687|3688|3687|3688|3687|3688|3687|147
1627645580000|2021-07-30 11:46:20|3687.5|3687.5|3687.5|3686.5|3687.5|3687.5|3687.5|3686.5|319
1627645600000|2021-07-30 11:46:40|3687|3686|3685.5|3684.5|3687|3686|3685|3684.5|567
1627645610000|2021-07-30 11:46:50|3685|3684|3684.5|3683.5|3685|3684.5|3684.5|3683|1344
1627645620000|2021-07-30 11:47:00|3685|3684.5|3684.5|3683.5|3685.5|3684.5|3684.5|3683.5|554
1627645630000|2021-07-30 11:47:10|3685||3685||3685||3684.5||100
1627645640000|2021-07-30 11:47:20|3684.5|3684|3685|3684.5|3685.5|3684.5|3684.5|3684|30
1627645650000|2021-07-30 11:47:30||3684||3684||3684||3684|228
1627645660000|2021-07-30 11:47:40||3683.5||3684||3684||3683.5|0
1627645670000|2021-07-30 11:47:50||3683.5||3683.5||3684||3683.5|352
1627645680000|2021-07-30 11:48:00|3684.5|3684|3681.5|3680.5|3684.5|3684|3681|3680|887
1627645700000|2021-07-30 11:48:20|3682|3681|3682|3681.5|3682|3681.5|3681.5|3680.5|925
1627645710000|2021-07-30 11:48:30|3682.5|3682|3683|3682.5|3683|3682.5|3682.5|3682|565
1627645720000|2021-07-30 11:48:40|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3681.5|170
1627645730000|2021-07-30 11:48:50|3683|3681.5|3683|3682|3683|3682|3683|3681.5|141
1627645740000|2021-07-30 11:49:00|3682.5|3681.5|3682|3680.5|3682.5|3681.5|3682|3680.5|306
1627645760000|2021-07-30 11:49:20||3681||3681.5||3681.5||3681|0
1627645770000|2021-07-30 11:49:30|3682.5||3682.5||3682.5||3682.5||178
1627645780000|2021-07-30 11:49:40|3683|3682|3684|3683|3684|3683.5|3683|3682|1104
1627645790000|2021-07-30 11:49:50|3684.5|3683.5|3683.5|3683|3684.5|3683.5|3683.5|3683|101
1627645800000|2021-07-30 11:50:00|3683|3682.5|3683|3682|3683.5|3682.5|3683|3682|766
1627645810000|2021-07-30 11:50:10|3683.5|3682.5|3683|3682|3684|3683|3683|3682|1529
1627645820000|2021-07-30 11:50:20|3682.5|3682.5|3683|3682|3683|3682.5|3682.5|3682|225
1627645830000|2021-07-30 11:50:30|3682.5|3681.5|3683|3682|3683|3682|3682.5|3681.5|434
1627645840000|2021-07-30 11:50:40|3682.5|3681.5|3682|3681|3682.5|3681.5|3682|3680.5|615
1627645850000|2021-07-30 11:50:50|3682.5|3681.5|3682.5|3681.5|3682.5|3682|3682.5|3681.5|246
1627645860000|2021-07-30 11:51:00||3682||3681.5||3682||3681|239
1627645870000|2021-07-30 11:51:10|3682|3681|3682|3681.5|3682|3681.5|3682|3681|62
1627645880000|2021-07-30 11:51:20|||||||||100
1627645890000|2021-07-30 11:51:30|3681.5|3681|3681.5|3681|3681.5|3681.5|3681.5|3680.5|762
1627645900000|2021-07-30 11:51:40|3681|3680.5|3681|3680.5|3681|3681|3681|3680.5|93
1627645910000|2021-07-30 11:51:50|3681.5|3681|3682.5|3681.5|3682.5|3681.5|3681.5|3681|1158
1627645920000|2021-07-30 11:52:00|||||||||10
1627645930000|2021-07-30 11:52:10|||||||||500
1627645950000|2021-07-30 11:52:30|3683|3682|3683.5|3682|3683.5|3682.5|3683|3682|296
1627645960000|2021-07-30 11:52:40|3683|3681.5|3682.5|3681.5|3683|3682|3682.5|3681.5|327
1627645970000|2021-07-30 11:52:50|3682|3681|3682|3681.5|3682|3681.5|3681.5|3681|1137
1627645980000|2021-07-30 11:53:00|3681.5|3681|3681.5|3680.5|3682|3681|3681|3680|1126
1627645990000|2021-07-30 11:53:10|3682|3681|3682|3681.5|3682|3681.5|3682|3681|400
1627646000000|2021-07-30 11:53:20|3682.5|3682|3684.5|3683.5|3685|3683.5|3682.5|3682|4157
1627646040000|2021-07-30 11:54:00|3685|3684|3684.5|3684|3685|3684.5|3684.5|3684|401
1627646050000|2021-07-30 11:54:10|3684|3683.5|3684|3683|3684|3684|3683.5|3682.5|759
1627646070000|2021-07-30 11:54:30|3683.5|3682.5|3684|3683|3684.5|3684|3683.5|3682.5|2554
1627646080000|2021-07-30 11:54:40|3684.5|3683.5|3683.5|3683|3684.5|3683.5|3683.5|3683|615
1627646090000|2021-07-30 11:54:50|3683|3682.5|3682|3681|3683|3682.5|3681.5|3680.5|1961
1627646100000|2021-07-30 11:55:00|3682.5|3682|3683|3682|3683|3682.5|3682.5|3681.5|117
1627646110000|2021-07-30 11:55:10|3682.5|3681.5|3682.5|3682|3682.5|3682|3682.5|3681.5|116
1627646120000|2021-07-30 11:55:20||3681.5||3682||3682||3681.5|1227
1627646130000|2021-07-30 11:55:30||3681.5||3681.5||3681.5||3681.5|271
1627646150000|2021-07-30 11:55:50|3683|3682|3683|3682|3683|3682.5|3682.5|3682|229
1627646160000|2021-07-30 11:56:00|3683.5|3682.5|3683|3682.5|3684|3683.5|3683|3682.5|1606
1627646170000|2021-07-30 11:56:10|3683.5|3682|3683.5|3682.5|3683.5|3682.5|3683.5|3682|969
1627646180000|2021-07-30 11:56:20|3684|3683|3684|3683|3684|3683|3684|3683|213
1627646190000|2021-07-30 11:56:30|3684.5|3683.5|3684.5|3684|3685|3684|3684.5|3683.5|37
1627646200000|2021-07-30 11:56:40|3685|3684.5|3685|3684.5|3686|3685|3685|3684.5|393
1627646210000|2021-07-30 11:56:50|3685.5|3685|3685|3684.5|3685.5|3685|3685|3684.5|4
1627646220000|2021-07-30 11:57:00|3684.5|3684|3684|3683.5|3684.5|3684.5|3684|3683|1062
1627646230000|2021-07-30 11:57:10|3683.5|3683|3684.5|3683.5|3684.5|3683.5|3683.5|3683|817
1627646240000|2021-07-30 11:57:20|3684|3684|3684|3683.5|3684|3684|3684|3683.5|206
1627646250000|2021-07-30 11:57:30|3684.5|3684|3684|3683.5|3684.5|3684|3684|3683|105
1627646260000|2021-07-30 11:57:40||3683||3683||3683.5||3683|394
1627646280000|2021-07-30 11:58:00||3683.5||3683||3683.5||3683|164
1627646290000|2021-07-30 11:58:10|||||||||30
1627646300000|2021-07-30 11:58:20|3683.5|3682.5|3683|3682|3683.5|3682.5|3683|3682|1846
1627646330000|2021-07-30 11:58:50|3683.5|3682.5|3683.5|3683|3684.5|3683.5|3683.5|3682.5|1641
1627646340000|2021-07-30 11:59:00|3683|3682.5|3683.5|3682.5|3683.5|3683|3682.5|3681.5|2319
1627646350000|2021-07-30 11:59:10|3684|3683|3685|3683.5|3685|3683.5|3684|3683|175
1627646360000|2021-07-30 11:59:20|3684.5|3683|3684|3682.5|3684.5|3683.5|3684|3682.5|530
1627646370000|2021-07-30 11:59:30|3683.5|3683|3684|3682.5|3684|3683|3683.5|3682.5|13
1627646380000|2021-07-30 11:59:40||3683||3683||3683||3683|0
1627646390000|2021-07-30 11:59:50|||||||||13
1627646400000|2021-07-30 12:00:00|3683.5|3682.5|3682.5|3681.5|3683.5|3683|3682.5|3681.5|1274
1627646410000|2021-07-30 12:00:10|3682|3681|3681.5|3680.5|3682|3681|3681.5|3680.5|206
1627646430000|2021-07-30 12:00:30|3682|3681|3682|3680.5|3682|3681|3682|3680.5|209
1627646440000|2021-07-30 12:00:40||3681||3681||3681||3681|100
1627646450000|2021-07-30 12:00:50|||||||||22
1627646460000|2021-07-30 12:01:00|3681|3680.5|3681|3679.5|3681|3680.5|3680.5|3679.5|2396
1627646470000|2021-07-30 12:01:10||3680||3680||3680||3680|27
1627646480000|2021-07-30 12:01:20|||||||||8
1627646490000|2021-07-30 12:01:30|3681.5|3680.5|3681|3680.5|3681.5|3680.5|3681|3680|49
1627646500000|2021-07-30 12:01:40|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3679|1029
1627646510000|2021-07-30 12:01:50|3680|3679.5|3680|3679|3680|3680|3680|3679|703
1627646520000|2021-07-30 12:02:00|3679.5|3678.5|3679|3678|3679.5|3678.5|3679|3678|250
1627646540000|2021-07-30 12:02:20|3678.5||3678.5||3678.5||3678.5||0
1627646550000|2021-07-30 12:02:30|3679|3677.5|3679|3678|3679|3678|3679|3677.5|123
1627646560000|2021-07-30 12:02:40|3679.5|3678.5|3679|3678.5|3679.5|3678.5|3679|3678.5|238
1627646580000|2021-07-30 12:03:00|3679.5|3679|3679|3678|3680|3679|3679|3678|254
1627646590000|2021-07-30 12:03:10||3678.5||3678.5||3678.5||3678.5|0
1627646600000|2021-07-30 12:03:20|3678.5|3678|3677|3676|3678.5|3678.5|3677|3676|1294
1627646620000|2021-07-30 12:03:40|3676.5|3675.5|3678|3677|3678|3677.5|3676.5|3675.5|390
1627646630000|2021-07-30 12:03:50|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|171
1627646670000|2021-07-30 12:04:30|3679|3678|3679.5|3678.5|3679.5|3678.5|3679|3678|528
1627646690000|2021-07-30 12:04:50||3679||3678.5||3679||3678.5|1
1627646700000|2021-07-30 12:05:00|3680|3679|3680|3679|3680|3679|3679.5|3679|971
1627646710000|2021-07-30 12:05:10|||||||||1
1627646720000|2021-07-30 12:05:20||3679.5||3679.5||3679.5||3679|339
1627646730000|2021-07-30 12:05:30|3680.5||3680||3680.5||3680||0
1627646740000|2021-07-30 12:05:40|3680.5||3680.5||3680.5||3680||117
1627646750000|2021-07-30 12:05:50|||||||||17
1627646760000|2021-07-30 12:06:00|3681.5|3680|3681.5|3680.5|3681.5|3680.5|3681.5|3680|2071
1627646780000|2021-07-30 12:06:20|3682|3681|3682.5|3681.5|3682.5|3681.5|3682|3681|137
1627646800000|2021-07-30 12:06:40|3683|3682|3682|3681|3683|3682|3682|3681|1514
1627646810000|2021-07-30 12:06:50|3682.5|3681.5|3682.5|3681.5|3682.5|3681.5|3682|3681.5|146
1627646820000|2021-07-30 12:07:00|3682|3681|3682|3680.5|3682|3681|3681|3680.5|657
1627646830000|2021-07-30 12:07:10|3682.5|3681|3682|3681|3682.5|3681.5|3682|3681|14
1627646850000|2021-07-30 12:07:30|3681|3680.5|3681|3680.5|3681.5|3680.5|3681|3680.5|270
1627646860000|2021-07-30 12:07:40|3681.5|3681|3682|3681.5|3682|3681.5|3681|3681|403
1627646870000|2021-07-30 12:07:50|3682.5||3682.5||3682.5||3682.5||504
1627646890000|2021-07-30 12:08:10|3683|3682|3683.5|3682|3683.5|3682|3682.5|3682|251
1627646900000|2021-07-30 12:08:20|3683|3681.5|3683|3681.5|3683.5|3681.5|3683|3681.5|207
1627646910000|2021-07-30 12:08:30||3682||3682||3682||3682|0
1627646940000|2021-07-30 12:09:00|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|3683|3682.5|170
1627646950000|2021-07-30 12:09:10|3683|3682|3683|3682|3683.5|3683|3682.5|3682|1049
1627646960000|2021-07-30 12:09:20|3683.5|3682.5|3685.5|3684|3685.5|3684.5|3683.5|3682.5|587
1627646970000|2021-07-30 12:09:30|3685|3684.5|3685|3684|3685|3684.5|3685|3684|178
1627646990000|2021-07-30 12:09:50|3684.5||3684.5||3684.5||3684.5||400
1627647000000|2021-07-30 12:10:00|3684|3683.5|3683|3681.5|3685|3684|3681|3680.5|19026
1627647010000|2021-07-30 12:10:10|3682|3681|3683|3682|3683.5|3682.5|3681|3680.5|3050
1627647020000|2021-07-30 12:10:20|3682.5|3681.5|3682.5|3682|3682.5|3682|3682.5|3681.5|323
1627647030000|2021-07-30 12:10:30|3683|3681.5|3684|3682.5|3684|3682.5|3683|3681.5|344
1627647050000|2021-07-30 12:10:50|3683.5||3683.5||3684||3683.5||0
1627647060000|2021-07-30 12:11:00|3684|3683|3685.5|3684.5|3685.5|3684.5|3684|3683|607
1627647070000|2021-07-30 12:11:10|3686|3685|3685.5|3684.5|3686|3685|3685.5|3684.5|57
1627647080000|2021-07-30 12:11:20|3686|3685|3686.5|3685.5|3686.5|3685.5|3686|3685|1
1627647090000|2021-07-30 12:11:30|3687||3687||3687||3686.5||2
1627647100000|2021-07-30 12:11:40|3687.5|3686|3687.5|3686.5|3687.5|3686.5|3687|3686|38
1627647110000|2021-07-30 12:11:50|3687|3686|3686|3685|3687|3686.5|3686|3685|3908
1627647120000|2021-07-30 12:12:00|3685.5|3684.5|3685|3684|3685.5|3685|3685|3684|463
1627647140000|2021-07-30 12:12:20|||||||||1
1627647160000|2021-07-30 12:12:40|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|0
1627647170000|2021-07-30 12:12:50|3686|3685|3686.5|3685.5|3686.5|3685.5|3686|3685|699
1627647190000|2021-07-30 12:13:10|3686|3685|3685.5|3684.5|3686|3685.5|3685|3684.5|587
1627647210000|2021-07-30 12:13:30|3685|3684|3684.5|3684|3685|3684.5|3684.5|3683|705
1627647220000|2021-07-30 12:13:40||3683.5||3684||3684||3683.5|154
1627647230000|2021-07-30 12:13:50|3685.5|3683.5|3685|3684|3685.5|3684.5|3684.5|3683.5|1590
1627647240000|2021-07-30 12:14:00|||||||||108
1627647250000|2021-07-30 12:14:10|3685.5|3684.5|3685.5|3684.5|3686|3684.5|3685.5|3684.5|0
1627647260000|2021-07-30 12:14:20|3686|3685|3686.5|3685.5|3686.5|3686|3686|3685|463
1627647270000|2021-07-30 12:14:30|3687|3686|3687|3685.5|3687|3686|3686.5|3685.5|215
1627647280000|2021-07-30 12:14:40|3687.5|3686|3687.5|3686.5|3687.5|3686.5|3687|3686|580
1627647300000|2021-07-30 12:15:00|3687|3686|3686.5|3686|3687|3686.5|3686.5|3685.5|230
1627647310000|2021-07-30 12:15:10|3687|3685.5|3685.5|3684.5|3687|3685.5|3685.5|3684.5|336
1627647320000|2021-07-30 12:15:20|3686|3685|3685.5|3684.5|3686|3685|3685.5|3684.5|373
1627647330000|2021-07-30 12:15:30|3686|3685|3686|3685|3687|3686.5|3686|3685|3099
1627647360000|2021-07-30 12:16:00|||||||||470
1627647370000|2021-07-30 12:16:10|3685.5|3684.5|3685|3684.5|3685.5|3684.5|3685|3684|974
1627647380000|2021-07-30 12:16:20|3684.5|3684|3684.5|3683.5|3684.5|3684|3684.5|3683.5|2
1627647390000|2021-07-30 12:16:30||3683||3683||3683||3683|52
1627647400000|2021-07-30 12:16:40||3683.5||3683.5||3684||3683.5|132
1627647410000|2021-07-30 12:16:50|3684|3683|3683.5|3682.5|3684|3683.5|3683.5|3682.5|443
1627647420000|2021-07-30 12:17:00|3684||3684||3684||3683.5||2968
1627647430000|2021-07-30 12:17:10|3683.5|3683|3684|3683|3684|3683|3683.5|3683|24
1627647440000|2021-07-30 12:17:20|3684.5|3683.5|3684|3683.5|3684.5|3684|3684|3683|1141
1627647450000|2021-07-30 12:17:30|3684.5|3684|3685.5|3684.5|3685.5|3684.5|3684.5|3684|1088
1627647480000|2021-07-30 12:18:00|3685|3684|3684.5|3683.5|3685|3684.5|3684.5|3683.5|1277
1627647490000|2021-07-30 12:18:10|3685||3685||3685||3685||0
1627647500000|2021-07-30 12:18:20||3684||3684||3684||3684|105
1627647510000|2021-07-30 12:18:30|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|368
1627647520000|2021-07-30 12:18:40|3685|3684|3685|3684|3685|3684|3685|3684|0
1627647530000|2021-07-30 12:18:50|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|274
1627647540000|2021-07-30 12:19:00|3686|3685|3688|3686.5|3688|3686.5|3686|3685|1046
1627647550000|2021-07-30 12:19:10|3687.5||3687.5||3687.5||3687.5||0
1627647560000|2021-07-30 12:19:20|3687|3686|3687|3686|3687|3686|3686.5|3685.5|676
1627647570000|2021-07-30 12:19:30|3687.5|3686.5|3688|3687|3688|3687|3687.5|3686.5|0
1627647580000|2021-07-30 12:19:40|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|192
1627647590000|2021-07-30 12:19:50|3689|3688|3689|3688|3689|3688|3689|3688|510
1627647600000|2021-07-30 12:20:00|3688.5|3687.5|3688|3687|3688.5|3688|3688|3687|718
1627647620000|2021-07-30 12:20:20|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|133
1627647630000|2021-07-30 12:20:30|3688||3688||3688||3688||0
1627647650000|2021-07-30 12:20:50|3688.5|3688|3689|3688.5|3689|3688.5|3688.5|3688|249
1627647660000|2021-07-30 12:21:00||3688||3687.5||3688||3687.5|331
1627647670000|2021-07-30 12:21:10|3688.5|3687|3688|3686.5|3688.5|3687.5|3687.5|3686.5|1023
1627647680000|2021-07-30 12:21:20|||||||||13
1627647690000|2021-07-30 12:21:30||3687||3686.5||3687.5||3686.5|57
1627647700000|2021-07-30 12:21:40|3687.5|3687|3687|3686|3687.5|3687.5|3687|3686|498
1627647710000|2021-07-30 12:21:50|3686.5|3685.5|3685|3684|3686.5|3685.5|3685|3684|1082
1627647720000|2021-07-30 12:22:00|3685.5|3684.5|3686|3685|3686|3685|3685.5|3684.5|821
1627647730000|2021-07-30 12:22:10|3685.5|3684.5|3684.5|3683.5|3685.5|3685|3684.5|3683.5|703
1627647740000|2021-07-30 12:22:20|3685|3684|3685|3684|3685.5|3684.5|3685|3684|885
1627647750000|2021-07-30 12:22:30|3685.5|3684.5|3685|3684.5|3685.5|3684.5|3684.5|3684|1233
1627647760000|2021-07-30 12:22:40|3685.5||3685.5||3685.5||3685.5||0
1627647770000|2021-07-30 12:22:50|3686|3685|3686|3685|3686|3685|3686|3685|0
1627647780000|2021-07-30 12:23:00||3685.5||3685.5||3685.5||3685.5|0
1627647790000|2021-07-30 12:23:10|3685.5|3685|3686|3685.5|3686|3685.5|3685.5|3685|467
1627647800000|2021-07-30 12:23:20|3685.5|3685|3685|3684|3685.5|3685|3685|3684|386
1627647810000|2021-07-30 12:23:30|3684|3683.5|3683|3682|3684|3684|3683|3682|448
1627647820000|2021-07-30 12:23:40|3683.5|3682.5|3683.5|3682.5|3683.5|3683|3683.5|3682.5|236
1627647830000|2021-07-30 12:23:50||3682||3683||3683||3682|0
1627647840000|2021-07-30 12:24:00|3683|3682.5|3683|3682.5|3683|3682.5|3683|3682.5|81
1627647850000|2021-07-30 12:24:10|3683.5|3683|3683.5|3682.5|3683.5|3683|3683.5|3682.5|359
1627647860000|2021-07-30 12:24:20|3684|3683|3684|3683|3684.5|3683|3684|3683|111
1627647870000|2021-07-30 12:24:30|3683.5|3682.5|3684|3683|3684|3683|3683|3682.5|799
1627647880000|2021-07-30 12:24:40|||||||||20
1627647890000|2021-07-30 12:24:50|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|10
1627647900000|2021-07-30 12:25:00|3684|3683|3684|3683.5|3684.5|3683.5|3684|3683|187
1627647910000|2021-07-30 12:25:10|3684.5|3683|3684.5|3683.5|3684.5|3683.5|3684.5|3683|260
1627647920000|2021-07-30 12:25:20|||||||||14
1627647930000|2021-07-30 12:25:30|3684|3683|3683|3682|3684|3683.5|3683|3682|499
1627647940000|2021-07-30 12:25:40|||||||||112
1627647950000|2021-07-30 12:25:50|3682.5|3681.5|3682.5|3681.5|3683|3682|3682|3681.5|1356
1627647960000|2021-07-30 12:26:00|3683|3682|3683.5|3682.5|3683.5|3682.5|3683|3682|519
1627647970000|2021-07-30 12:26:10|||||||||31
1627648010000|2021-07-30 12:26:50|3684|3683|3684|3683.5|3684|3683.5|3684|3683|414
1627648020000|2021-07-30 12:27:00||3683||3683||3683.5||3683|74
1627648030000|2021-07-30 12:27:10|3683.5|3683.5|3684|3683.5|3684|3683.5|3683.5|3683|265
1627648040000|2021-07-30 12:27:20|3683.5|3683|3682.5|3682|3683.5|3683|3682.5|3681.5|590
1627648060000|2021-07-30 12:27:40|3683|3682.5|3683|3682.5|3683|3682.5|3683|3682.5|48
1627648070000|2021-07-30 12:27:50|||||||||40
1627648080000|2021-07-30 12:28:00|||||||||2
1627648090000|2021-07-30 12:28:10|3683.5|3683|3684|3683|3684|3683|3683.5|3683|236
1627648110000|2021-07-30 12:28:30|3683.5|3682.5|3683|3682.5|3683.5|3683|3683|3682.5|61
1627648120000|2021-07-30 12:28:40|3683.5|3682|3682|3681|3683.5|3682|3681.5|3680.5|3313
1627648130000|2021-07-30 12:28:50||3680.5||3681||3681||3680.5|0
1627648170000|2021-07-30 12:29:30|3682.5|3681.5|3683|3681.5|3683|3681.5|3682.5|3681.5|1073
1627648180000|2021-07-30 12:29:40||3682||3681.5||3682||3681.5|1000
1627648220000|2021-07-30 12:30:20|3682.5|3682|3682.5|3682|3682.5|3682.5|3682.5|3681.5|299
1627648230000|2021-07-30 12:30:30|3683|3682.5|3683.5|3682|3683.5|3682.5|3682.5|3681.5|8
1627648250000|2021-07-30 12:30:50|3683|3682.5|3683.5|3683|3684|3683|3683|3682.5|102
1627648260000|2021-07-30 12:31:00|3684|3682.5|3684.5|3683.5|3684.5|3683.5|3684|3682.5|889
1627648270000|2021-07-30 12:31:10|3685|3684|3685|3684|3685|3684|3685|3684|1900
1627648280000|2021-07-30 12:31:20|3684.5|3683.5|3684.5|3683.5|3684.5|3684|3684.5|3683.5|750
1627648290000|2021-07-30 12:31:30|3685|3684|3685|3684.5|3685.5|3684.5|3685|3684|847
1627648300000|2021-07-30 12:31:40||3684||3684.5||3684.5||3684|132
1627648310000|2021-07-30 12:31:50|3685.5||3685.5||3685.5||3685.5||0
1627648320000|2021-07-30 12:32:00|3686|3685|3686|3685|3686|3685|3685.5|3685|576
1627648330000|2021-07-30 12:32:10|3686.5|3685.5|3687|3686|3687.5|3686|3686.5|3685.5|458
1627648350000|2021-07-30 12:32:30|3687.5|3686.5|3687.5|3686.5|3688|3687|3687.5|3686.5|47
1627648360000|2021-07-30 12:32:40|3687|3686|3687|3686.5|3687|3686.5|3687|3686|1340
1627648370000|2021-07-30 12:32:50|3687.5||3687||3687.5||3687||349
1627648380000|2021-07-30 12:33:00|3687.5|3686|3687.5|3686.5|3687.5|3687|3687|3686|1503
1627648400000|2021-07-30 12:33:20||3687||3687||3687||3687|0
1627648410000|2021-07-30 12:33:30|3687|3686.5|3684.5|3683.5|3687|3687|3684.5|3683.5|2384
1627648420000|2021-07-30 12:33:40|3684|3683|3683|3682|3684|3683|3682.5|3682|1681
1627648440000|2021-07-30 12:34:00|3683.5|3682.5|3684|3683|3684|3683.5|3683.5|3682.5|765
1627648450000|2021-07-30 12:34:10|||||||||20
1627648460000|2021-07-30 12:34:20|3684.5|3683.5|3685|3684|3685|3684.5|3684.5|3683.5|423
1627648470000|2021-07-30 12:34:30|3685.5|3684.5|3685|3684.5|3686|3685|3685|3684.5|473
1627648480000|2021-07-30 12:34:40|3684.5|3684|3685|3684|3685|3684.5|3684.5|3684|214
1627648490000|2021-07-30 12:34:50|3685.5|3684.5|3686.5|3685.5|3686.5|3685.5|3685.5|3684.5|275
1627648500000|2021-07-30 12:35:00|3686|3685|3683|3682.5|3686|3685|3683|3682.5|689
1627648510000|2021-07-30 12:35:10|3683.5|3683|3684|3683|3684|3683|3683.5|3683|288
1627648520000|2021-07-30 12:35:20||3682.5||3683||3683||3682.5|627
1627648540000|2021-07-30 12:35:40||3683.5||3683||3683.5||3683|96
1627648550000|2021-07-30 12:35:50|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684|3683.5|1
1627648560000|2021-07-30 12:36:00|3684|3683|3682.5|3681.5|3684|3683.5|3682.5|3681.5|2808
1627648570000|2021-07-30 12:36:10|3682|3681|3683|3682.5|3683|3682.5|3682|3681|567
1627648580000|2021-07-30 12:36:20|3683.5|3682|3683|3682.5|3683.5|3682.5|3683|3682|4028
1627648590000|2021-07-30 12:36:30|3683.5|3683|3682|3681|3683.5|3683|3682|3681|629
1627648600000|2021-07-30 12:36:40|3681.5|3680.5|3682.5|3681.5|3682.5|3681.5|3681.5|3680.5|304
1627648610000|2021-07-30 12:36:50|||||||||120
1627648620000|2021-07-30 12:37:00|3683|3682|3683.5|3682|3683.5|3682.5|3683|3682|202
1627648630000|2021-07-30 12:37:10|3683|3682.5|3684|3683|3684|3683|3683|3682|1590
1627648640000|2021-07-30 12:37:20|3684.5|3683.5|3686|3685|3686|3685|3684.5|3683.5|1902
1627648650000|2021-07-30 12:37:30|3685.5|3684.5|3685.5|3684.5|3685.5|3685|3685.5|3684.5|223
1627648660000|2021-07-30 12:37:40|3686||3685.5||3686||3685.5||0
1627648670000|2021-07-30 12:37:50|3686|3685|3687|3686|3687|3686|3686|3685|834
1627648680000|2021-07-30 12:38:00|3687.5|3686.5|3687.5|3686.5|3688|3686.5|3687.5|3686.5|211
1627648690000|2021-07-30 12:38:10|3687|3686|3687|3686.5|3688|3687|3687|3686|1038
1627648700000|2021-07-30 12:38:20|3687.5|3687|3688.5|3687.5|3689|3687.5|3687.5|3687|275
1627648710000|2021-07-30 12:38:30|||||||||558
1627648720000|2021-07-30 12:38:40|||||||||53
1627648730000|2021-07-30 12:38:50||3688||3687.5||3688||3687.5|50
1627648760000|2021-07-30 12:39:20||3687||3687.5||3687.5||3687|872
1627648770000|2021-07-30 12:39:30|3689|3688|3689|3688|3689|3688.5|3688.5|3688|1035
1627648780000|2021-07-30 12:39:40||3687.5||3687.5||3687.5||3687.5|0
1627648800000|2021-07-30 12:40:00|3689.5|3688|3690|3689|3690|3689|3689.5|3688|199
1627648810000|2021-07-30 12:40:10|3689.5|3688.5|3689|3688|3689.5|3689|3688.5|3687.5|1133
1627648830000|2021-07-30 12:40:30|3688.5|3687.5|3689|3688|3689|3688|3688.5|3687.5|645
1627648840000|2021-07-30 12:40:40|3689.5|3688.5|3690.5|3689.5|3691|3690|3689.5|3688.5|1239
1627648850000|2021-07-30 12:40:50|3691|3690|3692|3691|3692|3691|3691|3690|677
1627648860000|2021-07-30 12:41:00|3691.5|3690.5|3691|3690|3692|3691|3690.5|3690|2520
1627648880000|2021-07-30 12:41:20|||||||||2
1627648890000|2021-07-30 12:41:30|3690.5|3689.5|3689|3688.5|3690.5|3690|3689|3688.5|1811
1627648900000|2021-07-30 12:41:40|3689.5|3689|3690|3689|3690|3689|3689.5|3689|798
1627648910000|2021-07-30 12:41:50|3689.5|3688.5|3689|3687.5|3689.5|3688.5|3689|3687.5|284
1627648930000|2021-07-30 12:42:10|3688.5|3688|3689|3688|3689|3688|3688|3687.5|194
1627648940000|2021-07-30 12:42:20|3689.5|3688.5|3689.5|3688.5|3690|3689|3689|3688.5|1621
1627648960000|2021-07-30 12:42:40|3690|3689|3691|3689.5|3691|3689.5|3690|3689|93
1627648970000|2021-07-30 12:42:50||3690||3690.5||3690.5||3690|150
1627648980000|2021-07-30 12:43:00|3690.5|3690|3690.5|3690|3690.5|3690|3690.5|3689.5|411
1627648990000|2021-07-30 12:43:10|3690|3689.5|3689.5|3688.5|3690|3690|3689.5|3688|370
1627649000000|2021-07-30 12:43:20|||||||||381
1627649020000|2021-07-30 12:43:40|3690|3689|3690|3689|3690|3689.5|3690|3689|204
1627649030000|2021-07-30 12:43:50|3690.5|3689.5|3690.5|3690|3691|3690|3690.5|3689.5|916
1627649040000|2021-07-30 12:44:00|3691||3691||3691||3691||66
1627649060000|2021-07-30 12:44:20|3691.5|3690.5|3692|3691|3692.5|3691.5|3691.5|3690|3115
1627649070000|2021-07-30 12:44:30|3691.5||3691.5||3691.5||3691.5||0
1627649080000|2021-07-30 12:44:40|3692||3691.5||3692||3691.5||650
1627649090000|2021-07-30 12:44:50|3692|3690.5|3691.5|3691|3692|3691|3691.5|3690.5|219
1627649110000|2021-07-30 12:45:10|3691|3690.5|3691|3690|3691|3691|3690.5|3690|567
1627649120000|2021-07-30 12:45:20|3690.5|3689.5|3690|3689|3690.5|3689.5|3690|3689|652
1627649130000|2021-07-30 12:45:30|3690.5|3689.5|3690|3689|3690.5|3689.5|3690|3689|2729
1627649160000|2021-07-30 12:46:00|3689.5|3688.5|3687|3686|3689.5|3689|3687|3686|2873
1627649170000|2021-07-30 12:46:10|3686.5|3685.5|3685|3684|3686.5|3685.5|3684.5|3684|4627
1627649180000|2021-07-30 12:46:20|3685.5|3684.5|3686.5|3685.5|3686.5|3685.5|3685.5|3684.5|1106
1627649190000|2021-07-30 12:46:30|3687|3686|3686.5|3685.5|3688|3687.5|3686|3685|2538
1627649200000|2021-07-30 12:46:40|3686|3685|3685.5|3684.5|3686|3685.5|3685.5|3684|182
1627649210000|2021-07-30 12:46:50|3685|3684|3685|3684.5|3685|3684.5|3685|3684|0
1627649220000|2021-07-30 12:47:00|3684.5|3684|3685|3684.5|3685|3684.5|3684|3682.5|2207
1627649230000|2021-07-30 12:47:10|3685.5|3685|3685.5|3684.5|3685.5|3685|3685.5|3684.5|586
1627649240000|2021-07-30 12:47:20|||||||||41
1627649250000|2021-07-30 12:47:30|3685|3684|3684|3683|3685|3684|3684|3683|962
1627649260000|2021-07-30 12:47:40|3683.5|3682.5|3682.5|3681.5|3683.5|3682.5|3682.5|3681.5|164
1627649270000|2021-07-30 12:47:50|3682|3681|3682|3681.5|3682.5|3681.5|3682|3681|990
1627649280000|2021-07-30 12:48:00|3682.5||3682.5||3682.5||3682.5||499
1627649290000|2021-07-30 12:48:10|3682|3681|3683|3682.5|3683.5|3682.5|3682|3681|1771
1627649300000|2021-07-30 12:48:20|||||||||30
1627649310000|2021-07-30 12:48:30|3682.5|3682|3682|3681.5|3682.5|3682|3682|3681|504
1627649320000|2021-07-30 12:48:40||3681||3681.5||3681.5||3681|1553
1627649330000|2021-07-30 12:48:50|3682.5|3682|3683|3682|3683|3682.5|3682.5|3681.5|1175
1627649340000|2021-07-30 12:49:00|3683.5|3682.5|3684.5|3683.5|3684.5|3683.5|3683|3682.5|1172
1627649370000|2021-07-30 12:49:30|3685|3684|3685.5|3685|3686.5|3685.5|3685|3684|803
1627649380000|2021-07-30 12:49:40|3686|3685.5|3685|3684.5|3686|3685.5|3685|3684.5|267
1627649390000|2021-07-30 12:49:50|3684.5|3684|3684.5|3684|3684.5|3684.5|3684.5|3684|862
1627649400000|2021-07-30 12:50:00|3684|3683.5|3683.5|3682.5|3684.5|3683.5|3682.5|3682|1128
1627649410000|2021-07-30 12:50:10|3684|3683|3683.5|3683|3684|3683|3683.5|3683|153
1627649420000|2021-07-30 12:50:20||3682.5||3683||3683||3682.5|529
1627649430000|2021-07-30 12:50:30|3683|3682.5|3683|3681.5|3683|3683|3682.5|3681.5|1565
1627649440000|2021-07-30 12:50:40|3682.5|3681|3683|3682|3683|3682|3682|3681|1589
1627649450000|2021-07-30 12:50:50|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|3683|3682.5|973
1627649460000|2021-07-30 12:51:00|3684|3683|3685|3683.5|3685|3684|3683.5|3683|1158
1627649480000|2021-07-30 12:51:20|3684.5|3684|3685|3683.5|3685|3684|3684.5|3683.5|462
1627649490000|2021-07-30 12:51:30|3684.5||3684.5||3684.5||3684.5||0
1627649500000|2021-07-30 12:51:40|3684|3683|3684.5|3683.5|3684.5|3683.5|3684|3682.5|947
1627649510000|2021-07-30 12:51:50|||||||||118
1627649520000|2021-07-30 12:52:00|3684|3683|3684.5|3683.5|3684.5|3683.5|3684|3683|350
1627649530000|2021-07-30 12:52:10|||||||||303
1627649540000|2021-07-30 12:52:20|3685|3684|3686|3685.5|3686|3685.5|3685|3684|193
1627649550000|2021-07-30 12:52:30|3686.5|3686|3686.5|3686|3686.5|3686|3686|3686|65
1627649560000|2021-07-30 12:52:40||3685.5||3686||3686||3685.5|261
1627649570000|2021-07-30 12:52:50|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685.5|26
1627649580000|2021-07-30 12:53:00|3685.5|3685|3685.5|3684.5|3685.5|3685|3685.5|3684.5|413
1627649590000|2021-07-30 12:53:10|3685|3684|3684.5|3684|3685.5|3685|3684.5|3684|524
1627649600000|2021-07-30 12:53:20|3685|3683.5|3684|3683|3685|3684|3684|3683|532
1627649610000|2021-07-30 12:53:30|||||||||309
1627649620000|2021-07-30 12:53:40|3684.5|3683.5|3684|3683|3685|3684.5|3683.5|3683|798
1627649630000|2021-07-30 12:53:50|3684.5|3683.5|3684.5|3683.5|3684.5|3684|3684.5|3683.5|493
1627649640000|2021-07-30 12:54:00|3685|3684|3686.5|3686|3687|3686|3685|3684|1104
1627649660000|2021-07-30 12:54:20|3686|3685.5|3686.5|3685.5|3686.5|3686|3685|3684|3497
1627649670000|2021-07-30 12:54:30|3687|3686|3687.5|3687|3687.5|3687|3687|3686|256
1627649680000|2021-07-30 12:54:40|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687.5|240
1627649690000|2021-07-30 12:54:50|3687.5|3687|3688|3686.5|3688|3687|3687.5|3686.5|917
1627649700000|2021-07-30 12:55:00|3687.5|3687|3689.5|3688.5|3689.5|3688.5|3687.5|3687|1425
1627649710000|2021-07-30 12:55:10|3690|3689|3691|3690|3691|3690|3690|3689|4672
1627649720000|2021-07-30 12:55:20|3690.5|3690.5|3690|3689.5|3690.5|3690.5|3690|3689.5|1514
1627649730000|2021-07-30 12:55:30|3690.5|3690|3691|3690|3691|3690|3690.5|3690|82
1627649740000|2021-07-30 12:55:40|3691.5|3690.5|3691.5|3690.5|3691.5|3690.5|3691.5|3690.5|0
1627649750000|2021-07-30 12:55:50|3691|3690|3690.5|3690|3691|3690|3690.5|3689.5|897
1627649760000|2021-07-30 12:56:00|3691|3690.5|3692.5|3691.5|3692.5|3692|3691|3690.5|1293
1627649770000|2021-07-30 12:56:10|3692|3691|3691.5|3690.5|3692|3691.5|3690.5|3690|2369
1627649780000|2021-07-30 12:56:20|3692|3691|3692.5|3691.5|3692.5|3691.5|3692|3691|180
1627649790000|2021-07-30 12:56:30|3693|3692|3693|3692|3693|3692.5|3692.5|3691.5|472
1627649800000|2021-07-30 12:56:40|3692.5|3691.5|3692|3691.5|3692.5|3692|3692|3691|1195
1627649810000|2021-07-30 12:56:50||3691||3691.5||3691.5||3691|210
1627649820000|2021-07-30 12:57:00|3691.5|3691|3691|3690|3691.5|3691.5|3691|3690|1025
1627649830000|2021-07-30 12:57:10|3690.5|3689.5|3690|3689|3690.5|3689.5|3690|3689|1463
1627649850000|2021-07-30 12:57:30|3690.5|3689.5|3691.5|3690.5|3691.5|3690.5|3690.5|3689.5|997
1627649860000|2021-07-30 12:57:40|3692|3691|3692|3691|3692|3691|3692|3691|0
1627649870000|2021-07-30 12:57:50||3691.5||3691.5||3691.5||3691.5|0
1627649880000|2021-07-30 12:58:00|3691.5|3691|3691.5|3690.5|3691.5|3691|3691|3690.5|1034
1627649890000|2021-07-30 12:58:10|3692|3691|3692|3691|3692|3691.5|3691.5|3691|94
1627649910000|2021-07-30 12:58:30|3691.5|3690.5|3692|3691.5|3692.5|3691.5|3691.5|3690.5|1387
1627649920000|2021-07-30 12:58:40|3692.5||3692||3692.5||3692||163
1627649930000|2021-07-30 12:58:50|3692.5|3692|3693|3692|3693|3692.5|3692.5|3692|1266
1627649940000|2021-07-30 12:59:00|3693.5|3693|3694.5|3693.5|3694.5|3693.5|3693.5|3693|1040
1627649950000|2021-07-30 12:59:10||3694||3693.5||3694||3693.5|311
1627649960000|2021-07-30 12:59:20||3694||3694||3694||3693.5|237
1627649970000|2021-07-30 12:59:30|3694|3693.5|3694.5|3694|3694.5|3694|3694|3693.5|163
1627649980000|2021-07-30 12:59:40|3694|3693.5|3694.5|3694|3694.5|3694|3694|3693.5|1337
1627649990000|2021-07-30 12:59:50|3694|3693.5|3693|3692|3694|3693.5|3692.5|3692|1096
1627650000000|2021-07-30 13:00:00|3692.5|3691.5|3692.5|3691.5|3692.5|3691.5|3691.5|3690.5|535
1627650010000|2021-07-30 13:00:10|3693|3692|3692.5|3691.5|3693|3692|3692|3691.5|715
1627650020000|2021-07-30 13:00:20|3693|3692|3693|3692|3693|3692|3693|3692|329
1627650030000|2021-07-30 13:00:30|3692.5|3691.5|3691.5|3690.5|3692.5|3692|3691.5|3690.5|1090
1627650040000|2021-07-30 13:00:40|3691|3691|3691|3690|3691.5|3691|3691|3690|692
1627650050000|2021-07-30 13:00:50|3691.5|3690.5|3691|3690.5|3691.5|3690.5|3691|3690.5|249
1627650060000|2021-07-30 13:01:00|3691.5|3690|3691.5|3690.5|3691.5|3690.5|3691.5|3690|779
1627650070000|2021-07-30 13:01:10|3691||3691||3691||3691||0
1627650080000|2021-07-30 13:01:20||3690||3690.5||3690.5||3690|340
1627650090000|2021-07-30 13:01:30||3690||3690.5||3690.5||3689.5|561
1627650100000|2021-07-30 13:01:40|3690.5|3689.5|3689.5|3688.5|3690.5|3690|3689.5|3688.5|479
1627650110000|2021-07-30 13:01:50|3690|3689|3690|3689|3690|3689.5|3690|3688.5|1240
1627650120000|2021-07-30 13:02:00|3689.5|3688.5|3689|3688.5|3689.5|3688.5|3689|3688.5|3
1627650130000|2021-07-30 13:02:10||3688||3688.5||3688.5||3688|210
1627650140000|2021-07-30 13:02:20|3689.5|3689|3690|3689|3690|3689|3689|3689|1247
1627650150000|2021-07-30 13:02:30||3689.5||3689||3689.5||3689|580
1627650160000|2021-07-30 13:02:40|3690.5|3689.5|3690.5|3689.5|3690.5|3689.5|3690.5|3689.5|675
1627650170000|2021-07-30 13:02:50|3691|3690|3691|3690|3691|3690|3690.5|3690|86
1627650180000|2021-07-30 13:03:00|3691.5|3689.5|3691.5|3691|3692|3691|3691.5|3689.5|805
1627650190000|2021-07-30 13:03:10|3692||3691.5||3692||3691.5||221
1627650200000|2021-07-30 13:03:20|3692|3691.5|3692|3691.5|3692|3691.5|3692|3691.5|60
1627650210000|2021-07-30 13:03:30|3691.5|3691|3691|3690|3691.5|3691|3691|3690|1127
1627650220000|2021-07-30 13:03:40|3690.5|3690.5|3689|3688|3690.5|3690.5|3689|3688|1921
1627650230000|2021-07-30 13:03:50|3689.5|3688.5|3689|3688.5|3689.5|3688.5|3689|3688.5|251
1627650240000|2021-07-30 13:04:00|3689.5|3689|3688.5|3688|3689.5|3689|3688|3687.5|2285
1627650250000|2021-07-30 13:04:10||3687.5||3687.5||3687.5||3687.5|126
1627650260000|2021-07-30 13:04:20|3688|3687|3688|3687.5|3688.5|3687.5|3688|3687|401
1627650270000|2021-07-30 13:04:30|3687.5|3687|3686.5|3686|3687.5|3687.5|3686.5|3686|1255
1627650280000|2021-07-30 13:04:40|3686|3685.5|3687.5|3686|3687.5|3686|3685.5|3684.5|868
1627650290000|2021-07-30 13:04:50||3686.5||3686.5||3686.5||3686.5|0
1627650300000|2021-07-30 13:05:00|3687|3686|3687|3686|3687|3686.5|3686.5|3686|654
1627650310000|2021-07-30 13:05:10|3686.5|3685.5|3686|3685|3686.5|3685.5|3686|3685|409
1627650320000|2021-07-30 13:05:20||3685.5||3685||3685.5||3685|459
1627650330000|2021-07-30 13:05:30|3686.5|3685.5|3687.5|3686|3687.5|3686.5|3686.5|3685.5|694
1627650340000|2021-07-30 13:05:40||3686.5||3686.5||3687||3686|0
1627650350000|2021-07-30 13:05:50|3688|3687|3688|3687.5|3688.5|3688|3688|3687|881
1627650360000|2021-07-30 13:06:00|3687.5|3687|3687.5|3687|3687.5|3687.5|3687.5|3687|195
1627650370000|2021-07-30 13:06:10|3688|3686.5|3688|3687|3688|3687|3688|3686.5|419
1627650380000|2021-07-30 13:06:20|3687.5|3687.5|3689|3688|3689|3688|3687.5|3687.5|93
1627650390000|2021-07-30 13:06:30|3688.5|3687.5|3689|3688|3689|3688|3688.5|3687.5|367
1627650400000|2021-07-30 13:06:40|3688.5|3687.5|3689.5|3688.5|3689.5|3688.5|3688.5|3687.5|862
1627650420000|2021-07-30 13:07:00|3690|3689|3689.5|3689|3690|3689.5|3689.5|3689|760
1627650440000|2021-07-30 13:07:20|3689|3688.5|3689|3688|3689.5|3688.5|3689|3688|414
1627650450000|2021-07-30 13:07:30|3689.5|3688.5|3689.5|3688|3689.5|3689|3689.5|3688|513
1627650460000|2021-07-30 13:07:40||3688.5||3688.5||3688.5||3688.5|0
1627650470000|2021-07-30 13:07:50|3689|3688|3688|3687|3689|3688|3688|3687|480
1627650480000|2021-07-30 13:08:00|3687.5||3687.5||3687.5||3687.5||400
1627650490000|2021-07-30 13:08:10|3688|3687.5|3688|3687.5|3688|3687.5|3687.5|3687|270
1627650500000|2021-07-30 13:08:20||3687||3687||3687.5||3687|204
1627650510000|2021-07-30 13:08:30|3688.5|3687.5|3689|3688|3689|3688|3688.5|3687|192
1627650520000|2021-07-30 13:08:40|3688.5|3687.5|3689|3688|3689|3688|3688.5|3687|250
1627650530000|2021-07-30 13:08:50|||||||||888
1627650540000|2021-07-30 13:09:00|3689.5|3688.5|3689|3688|3689.5|3688.5|3689|3688|86
1627650550000|2021-07-30 13:09:10||3688.5||3688.5||3688.5||3688.5|0
1627650560000|2021-07-30 13:09:20|3688|3688|3687.5|3686.5|3688.5|3688|3687.5|3686.5|1268
1627650570000|2021-07-30 13:09:30|3688|3687|3687.5|3687|3688|3687|3687.5|3687|609
1627650580000|2021-07-30 13:09:40|3688|3686.5|3688|3686.5|3688|3686.5|3688|3686.5|385
1627650590000|2021-07-30 13:09:50|||||||||13
1627650600000|2021-07-30 13:10:00|3687.5|3686|3689|3688|3689|3688|3687|3686|1345
1627650610000|2021-07-30 13:10:10|3688.5|3687.5|3688.5|3688|3688.5|3688|3688.5|3687.5|518
1627650620000|2021-07-30 13:10:20||3687.5||3688||3688||3687.5|0
1627650630000|2021-07-30 13:10:30||3687.5||3688||3688||3687.5|0
1627650640000|2021-07-30 13:10:40|3689|3688.5|3689|3688|3689|3688.5|3689|3688|0
1627650650000|2021-07-30 13:10:50|3689.5|3687.5|3689|3688|3690|3689|3689|3687.5|1961
1627650660000|2021-07-30 13:11:00||3687.5||3688||3688||3687.5|20
1627650670000|2021-07-30 13:11:10|3688.5|3687.5|3687.5|3687|3688.5|3687.5|3687.5|3686.5|687
1627650680000|2021-07-30 13:11:20|3687|3686.5|3688|3686.5|3688|3687|3686.5|3686|1180
1627650690000|2021-07-30 13:11:30|3688.5|3687|3688.5|3687.5|3688.5|3687.5|3688|3687|214
1627650700000|2021-07-30 13:11:40||3687||3687||3687.5||3687|0
1627650710000|2021-07-30 13:11:50|3688|3687.5|3687.5|3686.5|3688|3687.5|3687.5|3686.5|383
1627650720000|2021-07-30 13:12:00|3688|3687|3689.5|3688.5|3689.5|3688.5|3688|3687|938
1627650730000|2021-07-30 13:12:10|3689|3688|3689|3688.5|3689|3688.5|3689|3688|462
1627650740000|2021-07-30 13:12:20|||||||||66
1627650750000|2021-07-30 13:12:30|3689.5||3689.5||3689.5||3689||425
1627650760000|2021-07-30 13:12:40|3689|3688|3689.5|3688.5|3690|3689.5|3689|3688|2639
1627650770000|2021-07-30 13:12:50||3689||3689||3689||3689|8
1627650780000|2021-07-30 13:13:00|3690|3689.5|3692.5|3691.5|3692.5|3691.5|3690|3689.5|14535
1627650790000|2021-07-30 13:13:10|3692|3691|3692|3691|3692|3691|3692|3691|689
1627650810000|2021-07-30 13:13:30|3691.5|3690.5|3690.5|3690|3691.5|3691|3690.5|3689.5|2440
1627650820000|2021-07-30 13:13:40|3690|3689.5|3690|3689|3690|3689.5|3690|3689|54
1627650830000|2021-07-30 13:13:50|||||||||9
1627650840000|2021-07-30 13:14:00|3690.5|3689.5|3691.5|3690.5|3691.5|3690.5|3690.5|3689.5|877
1627650850000|2021-07-30 13:14:10|3692|3691|3693|3692|3693|3692|3692|3691|877
1627650860000|2021-07-30 13:14:20|3692.5|3691.5|3691.5|3690.5|3692.5|3692|3691.5|3690.5|1643
1627650870000|2021-07-30 13:14:30|||||||||100
1627650890000|2021-07-30 13:14:50||3691||3690.5||3691||3690.5|326
1627650900000|2021-07-30 13:15:00|3691||3691.5||3691.5||3691||33
1627650910000|2021-07-30 13:15:10|3692|3691|3692|3691|3692|3691.5|3692|3690.5|680
1627650920000|2021-07-30 13:15:20|3692.5|3691.5|3692.5|3691.5|3692.5|3691.5|3692.5|3691.5|417
1627650930000|2021-07-30 13:15:30|||||||||27
1627650940000|2021-07-30 13:15:40|3693|3692|3693.5|3693|3693.5|3693|3693|3692|299
1627650950000|2021-07-30 13:15:50||3692.5||3692.5||3692.5||3692|25
1627650960000|2021-07-30 13:16:00|3694|3693|3694|3693|3694.5|3694|3693.5|3692.5|1383
1627650980000|2021-07-30 13:16:20|3694.5|3693.5|3694.5|3693.5|3694.5|3694|3694.5|3693.5|490
1627650990000|2021-07-30 13:16:30|3695|3694|3695.5|3694.5|3695.5|3694.5|3695|3694|815
1627651000000|2021-07-30 13:16:40|3695|3694|3695.5|3694|3695.5|3695|3694.5|3693.5|1317
1627651010000|2021-07-30 13:16:50||3694.5||3695||3695||3694.5|303
1627651020000|2021-07-30 13:17:00|3696|3694.5|3695.5|3695|3696|3695|3695.5|3694.5|1241
1627651030000|2021-07-30 13:17:10|3695|3694.5|3694.5|3694|3695|3694.5|3694|3693|1746
1627651040000|2021-07-30 13:17:20|3694|3693.5|3694|3693|3694|3693.5|3694|3693|42
1627651050000|2021-07-30 13:17:30|3693.5|3693.5|3694|3693.5|3694|3693.5|3693.5|3693.5|53
1627651060000|2021-07-30 13:17:40|3695|3694|3695.5|3694.5|3695.5|3694.5|3694.5|3693.5|1023
1627651070000|2021-07-30 13:17:50|3696|3695|3696.5|3695.5|3696.5|3696|3696|3695|1059
1627651080000|2021-07-30 13:18:00|3696|3695|3696|3694.5|3696|3695|3696|3694.5|190
1627651090000|2021-07-30 13:18:10|3695.5|3695|3695.5|3695|3695.5|3695|3695.5|3695|0
1627651100000|2021-07-30 13:18:20|3696||3696||3696.5||3696||22
1627651110000|2021-07-30 13:18:30|3695.5|3694.5|3694.5|3694|3695.5|3695|3694.5|3694|1561
1627651120000|2021-07-30 13:18:40|3695|3694.5|3696|3695.5|3696|3695.5|3695|3694.5|665
1627651130000|2021-07-30 13:18:50|||||||||50
1627651140000|2021-07-30 13:19:00|3696.5|3696|3696.5|3695.5|3697|3696.5|3696.5|3695.5|195
1627651150000|2021-07-30 13:19:10|||||||||250
1627651170000|2021-07-30 13:19:30|3697|3696|3697|3696|3697|3696|3697|3696|4327
1627651180000|2021-07-30 13:19:40|3696.5|3696.5|3696|3695.5|3696.5|3696.5|3696|3695.5|250
1627651190000|2021-07-30 13:19:50|3696.5|3696|3696.5|3696|3696.5|3696|3696|3696|791
1627651200000|2021-07-30 13:20:00|3697|3696.5|3697.5|3696.5|3697.5|3696.5|3697|3696.5|724
1627651210000|2021-07-30 13:20:10|3697|3696|3697.5|3696|3697.5|3696|3697|3696|154
1627651220000|2021-07-30 13:20:20|3697|3696.5|3697|3696|3697.5|3696.5|3696.5|3696|515
1627651230000|2021-07-30 13:20:30|3696.5|3695.5|3697|3696|3697|3696|3696.5|3695|204
1627651240000|2021-07-30 13:20:40|||||||||151
1627651250000|2021-07-30 13:20:50|3696.5|3695.5|3696|3695|3696.5|3695.5|3696|3695|1107
1627651260000|2021-07-30 13:21:00|||||||||27
1627651270000|2021-07-30 13:21:10|3695.5|3694.5|3693.5|3693|3695.5|3695|3693.5|3693|4092
1627651280000|2021-07-30 13:21:20|3694|3692.5|3693.5|3692.5|3694|3693|3693|3692|1401
1627651290000|2021-07-30 13:21:30|3693|3692|3693.5|3692.5|3693.5|3692.5|3692|3691.5|3111
1627651300000|2021-07-30 13:21:40|3694||3693.5||3694||3693.5||0
1627651310000|2021-07-30 13:21:50|3693|3692|3693.5|3692.5|3693.5|3692.5|3693|3692|793
1627651320000|2021-07-30 13:22:00|3694|3693|3694|3693|3694|3693.5|3694|3693|384
1627651330000|2021-07-30 13:22:10|3693.5|3693.5|3694|3693.5|3694|3693.5|3693.5|3693.5|222
1627651340000|2021-07-30 13:22:20|3694.5|3694|3695|3694|3695|3694|3694.5|3694|649
1627651350000|2021-07-30 13:22:30|3695.5|3694.5|3697.5|3696.5|3697.5|3696.5|3695.5|3694.5|6252
1627651370000|2021-07-30 13:22:50|3697|3696|3697|3696.5|3697|3696.5|3697|3696|1282
1627651380000|2021-07-30 13:23:00||3696||3696.5||3696.5||3696|1246
1627651390000|2021-07-30 13:23:10|3696.5|3696|3695.5|3694.5|3696.5|3696.5|3695.5|3694|954
1627651400000|2021-07-30 13:23:20|3695|3694|3695.5|3694.5|3695.5|3694.5|3695|3694|0
1627651410000|2021-07-30 13:23:30|3695|3694|3696.5|3695.5|3696.5|3695.5|3694.5|3694|549
1627651420000|2021-07-30 13:23:40|3696|3695|3695.5|3694|3696|3695|3695.5|3694|810
1627651430000|2021-07-30 13:23:50|3695|3694.5|3694.5|3693|3695|3694.5|3694|3693|175
1627651440000|2021-07-30 13:24:00|3694|3693.5|3692|3691|3694|3693.5|3692|3691|440
1627651450000|2021-07-30 13:24:10|3691.5||3692||3692||3691.5||0
1627651460000|2021-07-30 13:24:20||3691.5||3691.5||3691.5||3691|0
1627651470000|2021-07-30 13:24:30|3692.5|3692|3693.5|3692.5|3693.5|3692.5|3692.5|3692|1017
1627651480000|2021-07-30 13:24:40|3693|3692|3691.5|3691|3693|3692|3691.5|3691|1062
1627651490000|2021-07-30 13:24:50||3690.5||3690.5||3691||3690.5|463
1627651500000|2021-07-30 13:25:00|3692|3691|3693|3692|3693|3692|3691.5|3691|742
1627651510000|2021-07-30 13:25:10||3691.5||3692||3692||3691.5|0
1627651520000|2021-07-30 13:25:20|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|807
1627651530000|2021-07-30 13:25:30||3692||3692||3692||3692|65
1627651540000|2021-07-30 13:25:40|3694.5|3692.5|3694.5|3693.5|3694.5|3694|3694|3692|1831
1627651550000|2021-07-30 13:25:50|3695|3694|3694.5|3694|3695|3694.5|3694.5|3694|552
1627651560000|2021-07-30 13:26:00|3694|3693.5|3694|3692.5|3694|3693.5|3693.5|3692.5|1427
1627651570000|2021-07-30 13:26:10|3693.5|3692|3693|3692.5|3693.5|3692.5|3693|3692|77
1627651580000|2021-07-30 13:26:20|3693.5|3692|3694.5|3694|3694.5|3694|3693.5|3692|934
1627651590000|2021-07-30 13:26:30|3694|3693.5|3694|3693|3694|3693.5|3694|3693|1432
1627651610000|2021-07-30 13:26:50|3693.5|3693.5|3694|3693.5|3694|3693.5|3693.5|3693.5|100
1627651620000|2021-07-30 13:27:00|3694.5|3694|3695|3693.5|3695|3694.5|3694|3693.5|416
1627651630000|2021-07-30 13:27:10|3694.5|3694|3696|3695|3696|3695|3694.5|3693.5|2332
1627651640000|2021-07-30 13:27:20|3695.5|3694.5|3695.5|3694.5|3695.5|3695|3695.5|3694.5|1135
1627651660000|2021-07-30 13:27:40|3696|3695|3696|3694.5|3696|3695|3695.5|3694.5|765
1627651670000|2021-07-30 13:27:50|3696.5|3695|3697|3696|3697|3696|3696.5|3695|2733
1627651680000|2021-07-30 13:28:00|||||||||56
1627651690000|2021-07-30 13:28:10|3697.5|3696.5|3698.5|3697.5|3698.5|3697.5|3697|3696.5|509
1627651700000|2021-07-30 13:28:20|3699|3698|3699|3698|3699.5|3698|3699|3698|1363
1627651710000|2021-07-30 13:28:30|3698.5|3697.5|3697.5|3696.5|3699|3698|3697|3696.5|2541
1627651720000|2021-07-30 13:28:40|3698|3697|3697|3696.5|3698|3697|3697|3696|4324
1627651730000|2021-07-30 13:28:50|3697.5|3696|3698|3697|3698|3697|3697|3696|558
1627651740000|2021-07-30 13:29:00|3698.5||3698||3698.5||3698||312
1627651760000|2021-07-30 13:29:20|3698.5|3697.5|3699|3698|3699|3698|3698|3697.5|1016
1627651770000|2021-07-30 13:29:30|3698.5|3697.5|3698|3697|3698.5|3697.5|3698|3697|562
1627651780000|2021-07-30 13:29:40|3697.5|3696.5|3697.5|3697|3697.5|3697|3697.5|3696|1173
1627651790000|2021-07-30 13:29:50|3698|3696.5|3698.5|3697.5|3699|3698|3697.5|3696|3427
1627651800000|2021-07-30 13:30:00|3699|3698|3701|3700|3702.5|3702|3699|3698|3441
1627651810000|2021-07-30 13:30:10|3701.5|3701|3702|3701|3702.5|3701.5|3700|3698.5|4680
1627651820000|2021-07-30 13:30:20|3701.5|3700.5|3695.5|3694.5|3702|3701|3694|3693|6395
1627651830000|2021-07-30 13:30:30|3696|3695|3696|3695|3698|3697|3696|3694.5|1385
1627651840000|2021-07-30 13:30:40|3695.5|3694.5|3693.5|3692.5|3697|3695.5|3693.5|3692|1117
1627651850000|2021-07-30 13:30:50|3694|3692|3691|3690|3694.5|3693.5|3690|3689|1637
1627651860000|2021-07-30 13:31:00|3691.5|3690.5|3692|3691.5|3694.5|3693|3691|3690|2230
1627651870000|2021-07-30 13:31:10|3691.5|3690.5|3688|3687|3692.5|3691.5|3686.5|3686|3194
1627651880000|2021-07-30 13:31:20|3687.5|3686.5|3687|3686|3687.5|3686.5|3685|3684|1138
1627651890000|2021-07-30 13:31:30|3686.5|3685.5|3688|3687|3688.5|3687|3685|3684.5|1273
1627651900000|2021-07-30 13:31:40|3687.5|3686.5|3688|3687.5|3689|3687.5|3687|3686.5|435
1627651910000|2021-07-30 13:31:50|3687.5|3687|3687|3686|3687.5|3687|3686|3685|719
1627651920000|2021-07-30 13:32:00|3687.5|3686.5|3688|3687|3688|3687|3686.5|3685|1839
1627651930000|2021-07-30 13:32:10|3688.5|3687.5|3688|3687|3690.5|3689|3688|3687|2276
1627651940000|2021-07-30 13:32:20|3688.5|3688|3690|3689|3690.5|3689.5|3688.5|3688|1269
1627651950000|2021-07-30 13:32:30|3690.5|3689.5|3692|3691|3692.5|3691|3690|3689.5|488
1627651960000|2021-07-30 13:32:40|3692.5|3691.5|3695|3694|3695|3694|3692|3691|1692
1627651970000|2021-07-30 13:32:50|3694.5|3694.5|3695|3694|3695|3694.5|3693|3692|5657
1627651980000|2021-07-30 13:33:00|3694.5|3693.5|3695|3693.5|3695|3694|3693.5|3692.5|1921
1627651990000|2021-07-30 13:33:10|3695.5|3694|3699.5|3698|3700|3699|3695|3694|1949
1627652000000|2021-07-30 13:33:20|3699|3697|3697.5|3696.5|3699|3697|3696.5|3695.5|2583
1627652010000|2021-07-30 13:33:30|3698|3696|3697.5|3696.5|3699|3698|3697.5|3696|1633
1627652020000|2021-07-30 13:33:40|3698|3697|3698.5|3697.5|3699.5|3698.5|3697|3695.5|1905
1627652030000|2021-07-30 13:33:50|3699|3698.5|3699.5|3698|3699.5|3698.5|3699|3698|1847
1627652040000|2021-07-30 13:34:00|3699|3697.5|3696.5|3695.5|3699|3697.5|3696.5|3695.5|2026
1627652050000|2021-07-30 13:34:10|3696|3695|3692.5|3691.5|3696|3695|3692|3690.5|4336
1627652060000|2021-07-30 13:34:20|3692|3691|3687.5|3686.5|3692|3691.5|3687.5|3686|2564
1627652070000|2021-07-30 13:34:30|3687|3686|3689.5|3688.5|3689.5|3688.5|3687|3686|2006
1627652080000|2021-07-30 13:34:40|3689|3688|3688.5|3687.5|3689.5|3688|3688|3687|2357
1627652090000|2021-07-30 13:34:50|3689|3688|3688|3687|3690|3689.5|3688|3687|2696
1627652100000|2021-07-30 13:35:00|3687.5|3686.5|3687.5|3686.5|3689|3687.5|3686|3685|4555
1627652110000|2021-07-30 13:35:10|3688|3686|3684.5|3683|3688|3686|3683.5|3682|1293
1627652120000|2021-07-30 13:35:20|3685|3683.5|3685.5|3684.5|3686|3685|3685|3683.5|862
1627652130000|2021-07-30 13:35:30|3686|3684|3685|3684|3686|3685|3685|3684|274
1627652140000|2021-07-30 13:35:40|3684|3683.5|3686|3685|3686|3685.5|3684|3683|1530
1627652150000|2021-07-30 13:35:50|3686.5|3685.5|3689|3688|3689.5|3688.5|3686.5|3685.5|1369
1627652160000|2021-07-30 13:36:00|3688.5|3687.5|3685.5|3684.5|3688.5|3687.5|3685.5|3684.5|1192
1627652170000|2021-07-30 13:36:10|3686|3684|3685|3684.5|3686|3684.5|3685|3684|410
1627652180000|2021-07-30 13:36:20|3685.5|3685|3687.5|3686.5|3688|3686.5|3685.5|3684.5|798
1627652190000|2021-07-30 13:36:30|3688|3687.5|3688.5|3687.5|3688.5|3687.5|3688|3687.5|0
1627652200000|2021-07-30 13:36:40|3689|3687|3688|3687|3689|3688|3687|3686.5|2384
1627652210000|2021-07-30 13:36:50|3687.5|3686.5|3686|3685|3687.5|3686.5|3686|3685|1461
1627652220000|2021-07-30 13:37:00|3685.5|3684.5|3683.5|3682.5|3685.5|3684.5|3683|3682|1134
1627652230000|2021-07-30 13:37:10|3684|3683|3685.5|3684.5|3686.5|3685.5|3684|3683|758
1627652240000|2021-07-30 13:37:20|3686|3685|3686|3685|3686|3685|3685.5|3685|245
1627652250000|2021-07-30 13:37:30|3685.5|3684.5|3684|3683.5|3685.5|3684.5|3684|3682.5|2447
1627652260000|2021-07-30 13:37:40|3683.5|3683|3682.5|3681.5|3683.5|3683.5|3682|3681|1700
1627652270000|2021-07-30 13:37:50|3683|3682|3683|3681.5|3683|3682|3681.5|3680.5|1555
1627652280000|2021-07-30 13:38:00|3682.5|3681|3681.5|3680.5|3682.5|3681.5|3681|3680|2484
1627652290000|2021-07-30 13:38:10|3680.5|3680|3681|3680|3681.5|3680.5|3680.5|3680|4199
1627652300000|2021-07-30 13:38:20|3681.5|3680.5|3682|3680.5|3683|3682|3681.5|3680.5|2497
1627652310000|2021-07-30 13:38:30|3682.5|3681|3683|3681.5|3683|3682|3682|3681|540
1627652320000|2021-07-30 13:38:40|3682.5|3681|3681.5|3680.5|3682.5|3681|3681|3680|1459
1627652330000|2021-07-30 13:38:50|3682|3681|3682|3681|3682|3681|3682|3680.5|0
1627652340000|2021-07-30 13:39:00|3682.5|3681.5|3682|3681|3683|3681.5|3682|3681|0
1627652350000|2021-07-30 13:39:10|3682.5|3681.5|3683|3682|3683|3682.5|3682|3681|968
1627652360000|2021-07-30 13:39:20|3683.5||3683||3683.5||3683||0
1627652370000|2021-07-30 13:39:30|3683.5|3682.5|3685|3683.5|3685.5|3684.5|3683|3682|1815
1627652380000|2021-07-30 13:39:40|3685.5|3684|3686|3685|3687.5|3685.5|3685|3684|407
1627652390000|2021-07-30 13:39:50|3686.5|3685.5|3685|3684|3686.5|3686|3685|3683.5|707
1627652400000|2021-07-30 13:40:00|3684.5|3683.5|3685|3684.5|3685.5|3684.5|3683.5|3683|1478
1627652410000|2021-07-30 13:40:10|3684.5|3684|3683.5|3682.5|3684.5|3684|3683|3682|354
1627652420000|2021-07-30 13:40:20|3684|3683|3684.5|3683|3685|3683.5|3684|3683|1026
1627652430000|2021-07-30 13:40:30|3684|3683.5|3685|3684|3685|3684|3684|3683.5|188
1627652440000|2021-07-30 13:40:40|3684.5|3683.5|3685|3684|3685|3684|3684.5|3683.5|413
1627652450000|2021-07-30 13:40:50|3685.5|3684.5|3687|3686|3687.5|3686|3685.5|3684.5|1503
1627652460000|2021-07-30 13:41:00|3686|3685.5|3686|3685|3686.5|3686|3685.5|3684|1053
1627652470000|2021-07-30 13:41:10|3686.5|3685.5|3687|3686|3687|3686|3686.5|3685.5|412
1627652480000|2021-07-30 13:41:20|3687.5|3686.5|3687.5|3686.5|3688|3687.5|3687.5|3686.5|185
1627652490000|2021-07-30 13:41:30|3688|3687|3686.5|3686|3688.5|3687|3686.5|3686|674
1627652500000|2021-07-30 13:41:40|3687|3686.5|3688|3687|3688|3687|3687|3686.5|346
1627652510000|2021-07-30 13:41:50|3688.5|3687.5|3689|3687.5|3690|3689.5|3688.5|3687|3088
1627652520000|2021-07-30 13:42:00|3688.5|3688|3689|3687.5|3689|3688|3688.5|3687.5|164
1627652530000|2021-07-30 13:42:10|3688.5|3687|3687.5|3687|3688.5|3687.5|3687.5|3687|1901
1627652540000|2021-07-30 13:42:20|3687|3686.5|3689|3688|3690|3688.5|3687|3686|4574
1627652550000|2021-07-30 13:42:30|3689.5|3688.5|3691.5|3690|3691.5|3690|3689.5|3688.5|129
1627652560000|2021-07-30 13:42:40|3691|3689.5|3689|3688|3691|3690|3689|3688|1826
1627652570000|2021-07-30 13:42:50|3689.5|3688.5|3688|3687|3689.5|3688.5|3688|3687|1835
1627652580000|2021-07-30 13:43:00|3687.5|3686.5|3688.5|3687|3688.5|3687|3687|3686|592
1627652590000|2021-07-30 13:43:10|3689|3687.5|3689|3688|3689|3688|3689|3687.5|0
1627652600000|2021-07-30 13:43:20|3688|3687.5|3689|3688.5|3689|3688.5|3688|3686.5|573
1627652610000|2021-07-30 13:43:30|3688.5|3688|3689|3687.5|3689|3688|3688.5|3687|475
1627652630000|2021-07-30 13:43:50|3688|3688|3687.5|3686|3688.5|3688|3687.5|3686|656
1627652640000|2021-07-30 13:44:00|3685.5|3685|3685.5|3684.5|3686|3685|3685|3684|7112
1627652650000|2021-07-30 13:44:10|3686|3685|3686|3685|3686.5|3685.5|3686|3685|1512
1627652660000|2021-07-30 13:44:20|3685.5|3684.5|3686|3685|3686|3685|3685|3684|1964
1627652670000|2021-07-30 13:44:30|3685.5|3684.5|3685|3684|3685.5|3684.5|3685|3684|490
1627652680000|2021-07-30 13:44:40|3684.5|3683.5|3683|3682|3684.5|3683.5|3682.5|3681|1579
1627652690000|2021-07-30 13:44:50|3683.5|3682.5|3683|3682.5|3684|3682.5|3683|3682.5|118
1627652700000|2021-07-30 13:45:00|3683.5|3682|3684.5|3683.5|3684.5|3683.5|3683.5|3682|1377
1627652710000|2021-07-30 13:45:10|3685|3684|3685|3684.5|3686|3685|3685|3684|447
1627652720000|2021-07-30 13:45:20|3684.5|3683.5|3685|3684|3685|3684.5|3684.5|3683.5|1031
1627652730000|2021-07-30 13:45:30|3685.5|3684.5|3685|3684|3686|3684.5|3685|3684|401
1627652740000|2021-07-30 13:45:40|3684.5|3683.5|3683|3682|3684.5|3684|3683|3682|927
1627652750000|2021-07-30 13:45:50|3683.5|3681.5|3683.5|3683|3683.5|3683|3683.5|3681.5|302
1627652760000|2021-07-30 13:46:00|3684|3683.5|3685.5|3685|3686.5|3685|3684|3683.5|632
1627652770000|2021-07-30 13:46:10|3686|3685.5|3685.5|3685|3686|3685.5|3685.5|3685|1399
1627652780000|2021-07-30 13:46:20|3686|3685.5|3686|3685|3686.5|3685.5|3686|3685|176
1627652790000|2021-07-30 13:46:30|||||||||140
1627652800000|2021-07-30 13:46:40|3686.5|3685.5|3690.5|3689.5|3691|3690|3686|3685|31137
1627652820000|2021-07-30 13:47:00|3689.5|3689|3701.5|3699.5|3702|3701.5|3688.5|3687.5|43769
1627652830000|2021-07-30 13:47:10|3702|3700|3701|3700|3703.5|3702.5|3699.5|3698.5|11552
1627652840000|2021-07-30 13:47:20|3700.5|3699.5|3699.5|3698|3700.5|3699.5|3699.5|3697.5|739
1627652850000|2021-07-30 13:47:30||3698.5||3698||3698.5||3698|0
1627652860000|2021-07-30 13:47:40|3698.5|3698.5|3697|3696|3698.5|3698.5|3697|3696|7356
1627652870000|2021-07-30 13:47:50|3697.5|3696.5|3700.5|3699|3700.5|3699|3697|3696|2359
1627652880000|2021-07-30 13:48:00|3701|3699.5|3702|3700|3703.5|3702.5|3701|3699.5|1981
1627652890000|2021-07-30 13:48:10|3702.5|3700.5|3702.5|3701|3703|3701|3700|3699|279
1627652900000|2021-07-30 13:48:20|3701|3700.5|3699.5|3698|3702|3701|3699.5|3698|2242
1627652910000|2021-07-30 13:48:30|3700|3698.5|3700|3698|3700.5|3699|3700|3698|571
1627652920000|2021-07-30 13:48:40|3699.5|3697|3702|3701|3702|3701|3698|3697|2682
1627652930000|2021-07-30 13:48:50|3701.5|3700.5|3701|3700|3702|3700.5|3701|3699.5|19
1627652940000|2021-07-30 13:49:00|3702|3700.5|3701|3700.5|3702.5|3700.5|3701|3700.5|219
1627652950000|2021-07-30 13:49:10|3702|3701|3702.5|3701|3702.5|3701|3702|3700.5|449
1627652960000|2021-07-30 13:49:20|3703|3701.5|3703|3702|3703|3702|3702.5|3701.5|252
1627652970000|2021-07-30 13:49:30|3702.5|3701.5|3701|3700|3702.5|3701.5|3701|3699.5|1860
1627652980000|2021-07-30 13:49:40|3701.5|3699.5|3701|3700|3701.5|3700.5|3701|3699.5|175
1627652990000|2021-07-30 13:49:50|3700.5|3699.5|3699.5|3698|3701|3700.5|3699.5|3698|1787
1627653000000|2021-07-30 13:50:00|3700|3698.5|3697.5|3696.5|3700|3699|3697.5|3696|1375
1627653010000|2021-07-30 13:50:10|3696.5|3696|3695|3694|3697|3696.5|3695|3693.5|560
1627653020000|2021-07-30 13:50:20|3694.5|3693.5|3693.5|3692|3694.5|3694|3693.5|3691.5|2925
1627653030000|2021-07-30 13:50:30|3694|3692.5|3694.5|3693.5|3694.5|3693.5|3693.5|3692.5|1740
1627653040000|2021-07-30 13:50:40|3695|3694|3695.5|3694|3695.5|3694.5|3694.5|3693.5|2065
1627653050000|2021-07-30 13:50:50||3694.5||3694.5||3695||3694|483
1627653060000|2021-07-30 13:51:00|3696|3695|3696|3695|3696|3695.5|3696|3694.5|437
1627653070000|2021-07-30 13:51:10|3695|3694.5|3695|3694.5|3695|3694.5|3695|3694|538
1627653080000|2021-07-30 13:51:20|3694.5|3694|3693|3692.5|3694.5|3694.5|3692|3690.5|2923
1627653090000|2021-07-30 13:51:30|3694|3693|3692.5|3691|3694|3693|3692.5|3691|1183
1627653100000|2021-07-30 13:51:40|3692|3690.5|3692.5|3691.5|3692.5|3691.5|3691.5|3690.5|10
1627653110000|2021-07-30 13:51:50|3693|3692|3693|3692.5|3693|3692.5|3692.5|3691.5|892
1627653120000|2021-07-30 13:52:00|3692.5|3692|3690|3689|3692.5|3692|3689.5|3688.5|2408
1627653130000|2021-07-30 13:52:10|3690.5|3689.5|3690|3689.5|3691|3690|3690|3689|1158
1627653140000|2021-07-30 13:52:20|3689.5|3689|3689.5|3688.5|3690|3689|3689.5|3688|547
1627653150000|2021-07-30 13:52:30|3690|3688|3688.5|3687|3690|3688|3688.5|3686.5|1969
1627653160000|2021-07-30 13:52:40|3688|3686.5|3689.5|3688.5|3689.5|3688.5|3687.5|3686.5|1725
1627653170000|2021-07-30 13:52:50|3690|3689|3689.5|3688.5|3690.5|3689.5|3689.5|3688.5|362
1627653180000|2021-07-30 13:53:00|3690.5|3689|3690.5|3689|3690.5|3689|3689.5|3688.5|796
1627653190000|2021-07-30 13:53:10|3690|3689.5|3690.5|3689.5|3692|3691.5|3689.5|3689|3777
1627653200000|2021-07-30 13:53:20|3691|3690|3691.5|3690.5|3691.5|3690.5|3691|3690|1112
1627653210000|2021-07-30 13:53:30|3692|3691|3693.5|3693|3693.5|3693|3692|3691|998
1627653220000|2021-07-30 13:53:40|3694|3693.5|3694.5|3693|3694.5|3693.5|3694|3693|988
1627653230000|2021-07-30 13:53:50|3694|3692.5|3693.5|3692.5|3694|3692.5|3693.5|3692.5|275
1627653240000|2021-07-30 13:54:00|3694|3693|3693.5|3693|3694.5|3693|3692.5|3691.5|830
1627653250000|2021-07-30 13:54:10||3692.5||3692.5||3692.5||3692.5|397
1627653260000|2021-07-30 13:54:20|3694|3693|3694|3693|3694|3693|3694|3693|2
1627653270000|2021-07-30 13:54:30|3694.5|3693.5|3697|3696|3697.5|3696|3694.5|3693|5698
1627653280000|2021-07-30 13:54:40|3697.5|3696.5|3700|3699|3700|3699|3697.5|3696.5|475
1627653290000|2021-07-30 13:54:50|3700.5|3699.5|3698.5|3697.5|3700.5|3699.5|3698.5|3697.5|2112
1627653300000|2021-07-30 13:55:00|3699|3698|3700|3699|3700|3699|3699|3698|1521
1627653310000|2021-07-30 13:55:10|3699.5|3698.5|3698|3697.5|3699.5|3698.5|3698|3697|972
1627653320000|2021-07-30 13:55:20|3699.5|3699|3701|3699.5|3702|3700.5|3699|3698|33306
1627653330000|2021-07-30 13:55:30|3700.5|3699|3698.5|3697.5|3700.5|3699.5|3698|3696.5|1048
1627653340000|2021-07-30 13:55:40|3699|3698|3698.5|3697.5|3699.5|3698|3697.5|3697|914
1627653350000|2021-07-30 13:55:50|3698|3697|3697.5|3696.5|3698|3697.5|3695.5|3695|1275
1627653360000|2021-07-30 13:56:00|3697|3696|3695|3694|3697|3696.5|3695|3694|2565
1627653370000|2021-07-30 13:56:10|3694.5|3693.5|3695.5|3694|3695.5|3694|3694|3693|659
1627653380000|2021-07-30 13:56:20|3696|3694.5|3695.5|3694.5|3696|3695|3695|3694|452
1627653390000|2021-07-30 13:56:30|||||||||50
1627653400000|2021-07-30 13:56:40|3696|3695|3698.5|3697|3698.5|3697|3696|3695|1710
1627653410000|2021-07-30 13:56:50||3697.5||3697.5||3697.5||3697|0
1627653420000|2021-07-30 13:57:00|3699|3697|3698|3696.5|3699|3697.5|3698|3696.5|238
1627653430000|2021-07-30 13:57:10|3698.5|3697|3698.5|3697.5|3698.5|3697.5|3698.5|3697|138
1627653440000|2021-07-30 13:57:20|3698|3697|3697.5|3696.5|3698|3697.5|3697.5|3696|243
1627653450000|2021-07-30 13:57:30|3697|3697|3698|3697|3698.5|3697.5|3697|3697|1608
1627653460000|2021-07-30 13:57:40|||||||||308
1627653470000|2021-07-30 13:57:50|3697.5||3698||3698||3697.5||0
1627653480000|2021-07-30 13:58:00|3698.5|3697.5|3700|3698.5|3700|3699|3698|3697.5|932
1627653490000|2021-07-30 13:58:10|3699.5|3699|3699|3698.5|3699.5|3699|3699|3698.5|271
1627653500000|2021-07-30 13:58:20|3699.5|3698|3699|3698|3699.5|3698.5|3698.5|3698|703
1627653510000|2021-07-30 13:58:30|3699.5|3699|3698|3697|3699.5|3699|3698|3697|940
1627653520000|2021-07-30 13:58:40|3697.5|3696.5|3697.5|3697|3697.5|3697|3697.5|3696.5|0
1627653530000|2021-07-30 13:58:50|3698||3698||3698||3698||895
1627653540000|2021-07-30 13:59:00|3697.5|3696.5|3694.5|3693.5|3697.5|3697|3694.5|3693|692
1627653550000|2021-07-30 13:59:10|3694|3693|3694|3693|3694.5|3693.5|3693.5|3692.5|1354
1627653560000|2021-07-30 13:59:20|3695|3693.5|3695|3693.5|3695|3693.5|3695|3693.5|526
1627653570000|2021-07-30 13:59:30|3695.5|3694|3697|3695.5|3697|3695.5|3694.5|3693.5|13937
1627653580000|2021-07-30 13:59:40|3697.5|3696|3697|3695.5|3697.5|3697|3696|3695|2630
1627653590000|2021-07-30 13:59:50|3696.5|3695|3696|3695|3696.5|3695|3696|3695|470
1627653600000|2021-07-30 14:00:00|3695.5|3694.5|3695|3694.5|3696|3695.5|3695|3694|1735
1627653610000|2021-07-30 14:00:10|3694.5|3694|3695|3693.5|3695|3694.5|3694|3693|1727
1627653620000|2021-07-30 14:00:20|3696|3694|3695|3694|3696|3694.5|3695|3694|1000
1627653630000|2021-07-30 14:00:30|3694.5|3693.5|3694|3693|3694.5|3693.5|3694|3692.5|634
1627653640000|2021-07-30 14:00:40|3694.5|3693.5|3694|3693|3694.5|3694|3692.5|3692|1579
1627653650000|2021-07-30 14:00:50|3694.5|3693.5|3697|3696|3697|3696|3694|3693|3391
1627653660000|2021-07-30 14:01:00|3697.5|3696.5|3698.5|3697|3699|3697.5|3697.5|3696.5|763
1627653670000|2021-07-30 14:01:10|3698|3696.5|3696.5|3695.5|3698|3697|3696.5|3695.5|861
1627653680000|2021-07-30 14:01:20|3696|3695|3696.5|3695.5|3696.5|3695.5|3695|3694|1115
1627653690000|2021-07-30 14:01:30|3697|3695|3699|3698|3699.5|3698|3697|3695|1913
1627653700000|2021-07-30 14:01:40|3699.5|3698.5|3700.5|3699.5|3701|3700|3699.5|3698.5|27
1627653710000|2021-07-30 14:01:50|3701|3700|3700.5|3699.5|3701.5|3700|3700|3699|1303
1627653720000|2021-07-30 14:02:00|3701|3700|3699|3697.5|3701|3700.5|3698|3697.5|995
1627653730000|2021-07-30 14:02:10|3698.5|3698|3698|3697|3699|3698.5|3698|3697|986
1627653740000|2021-07-30 14:02:20|3697.5|3696.5|3697|3696|3697.5|3696.5|3697|3695.5|539
1627653750000|2021-07-30 14:02:30|3697.5|3696.5|3696|3695.5|3697.5|3697|3696|3695|970
1627653760000|2021-07-30 14:02:40|3695.5|3695|3695|3694|3695.5|3695|3695|3694|240
1627653780000|2021-07-30 14:03:00|3694|3693.5|3696|3695|3696|3695|3694|3693|1516
1627653800000|2021-07-30 14:03:20|3695.5|3694.5|3695|3694|3695.5|3695|3695|3694|1018
1627653810000|2021-07-30 14:03:30|3695.5|3694.5|3696.5|3695.5|3696.5|3695.5|3695|3694|767
1627653820000|2021-07-30 14:03:40|3697|3696|3698|3697|3699|3697.5|3697|3696|1815
1627653830000|2021-07-30 14:03:50|3698.5|3696.5|3697.5|3697|3699|3697.5|3696.5|3696|434
1627653840000|2021-07-30 14:04:00|3697|3696.5|3697|3695.5|3697.5|3697|3697|3695.5|745
1627653850000|2021-07-30 14:04:10|3696.5|3696|3695|3694|3697|3696.5|3695|3694|1864
1627653860000|2021-07-30 14:04:20|3694.5|3694.5|3694.5|3693.5|3694.5|3694.5|3694.5|3693|1185
1627653870000|2021-07-30 14:04:30|3695|3694|3698|3696.5|3698|3696.5|3695|3694|1150
1627653880000|2021-07-30 14:04:40||3697||3697||3697.5||3697|903
1627653890000|2021-07-30 14:04:50|3697.5|3697.5|3697.5|3696.5|3697.5|3697.5|3697|3696|1132
1627653900000|2021-07-30 14:05:00|3697|3696|3699|3698|3699.5|3698|3696.5|3695.5|1229
1627653910000|2021-07-30 14:05:10|3698.5|3697.5|3697.5|3696.5|3698.5|3698|3697.5|3696.5|2944
1627653920000|2021-07-30 14:05:20|3698|3697|3699|3698|3699|3698|3698|3697|691
1627653930000|2021-07-30 14:05:30|3698.5|3697.5|3698.5|3697.5|3698.5|3698|3698.5|3697.5|538
1627653940000|2021-07-30 14:05:40|3698|3697|3698.5|3697.5|3698.5|3698|3698|3697|918
1627653950000|2021-07-30 14:05:50|3699|3698|3699|3698|3699|3698.5|3699|3698|246
1627653960000|2021-07-30 14:06:00|3698.5|3697.5|3697.5|3696.5|3698.5|3697.5|3696|3695|6055
1627653970000|2021-07-30 14:06:10|3698|3697|3699|3698|3699|3698|3698|3697|1249
1627653980000|2021-07-30 14:06:20|||||||||40
1627653990000|2021-07-30 14:06:30|3698.5|3697.5|3698.5|3697.5|3699|3698|3698|3697|1739
1627654000000|2021-07-30 14:06:40||3697||3697.5||3698||3697|161
1627654010000|2021-07-30 14:06:50|3699|3698|3698|3697|3699|3698|3697.5|3697|1462
1627654020000|2021-07-30 14:07:00|3697.5|3696.5|3696.5|3695.5|3698|3697|3695|3693.5|13649
1627654030000|2021-07-30 14:07:10|3697|3696|3696.5|3695|3697|3696.5|3696.5|3695|613
1627654040000|2021-07-30 14:07:20|3696|3695.5|3695.5|3694.5|3696|3695.5|3695.5|3694|780
1627654050000|2021-07-30 14:07:30|3696|3695|3696|3695.5|3697|3696|3696|3695|1543
1627654060000|2021-07-30 14:07:40||3695||3695.5||3695.5||3695|283
1627654070000|2021-07-30 14:07:50|3695.5|3695|3695.5|3694.5|3696|3695.5|3695|3694|1168
1627654080000|2021-07-30 14:08:00|3696|3695|3695|3694.5|3696.5|3695|3694|3693.5|2130
1627654090000|2021-07-30 14:08:10|3695.5|3694|3694.5|3693|3696|3694.5|3694.5|3693|1058
1627654100000|2021-07-30 14:08:20|3695|3693.5|3694.5|3694|3695.5|3694.5|3694.5|3693.5|198
1627654110000|2021-07-30 14:08:30|3693.5|3693.5|3693|3692|3694.5|3693.5|3693|3692|2499
1627654120000|2021-07-30 14:08:40|3692.5|3692.5|3693.5|3692.5|3693.5|3693|3692.5|3692.5|297
1627654130000|2021-07-30 14:08:50|3694|3693|3693|3692|3694.5|3693.5|3693|3692|1602
1627654140000|2021-07-30 14:09:00|3693.5|3692.5|3693.5|3692.5|3693.5|3693|3693|3692|1100
1627654150000|2021-07-30 14:09:10|3694|3693|3693.5|3692|3694|3693.5|3693.5|3692|3409
1627654160000|2021-07-30 14:09:20||3692.5||3692.5||3692.5||3692|0
1627654170000|2021-07-30 14:09:30|3693|3692|3693|3692|3693|3692.5|3692.5|3691.5|787
1627654180000|2021-07-30 14:09:40|3693.5|3692.5|3695|3694.5|3695.5|3694.5|3693.5|3692.5|1248
1627654190000|2021-07-30 14:09:50|3695.5|3694|3695|3694|3695.5|3694.5|3694.5|3693.5|1977
1627654200000|2021-07-30 14:10:00|3695.5|3694.5|3695|3694|3695.5|3695|3695|3694|777
1627654210000|2021-07-30 14:10:10|3694.5|3694.5|3693.5|3692.5|3694.5|3694.5|3693.5|3692.5|2883
1627654220000|2021-07-30 14:10:20|3693|3692|3693|3692|3693|3692.5|3693|3691.5|2048
1627654230000|2021-07-30 14:10:30|3692.5|3691.5|3692|3691|3692.5|3691.5|3692|3691|402
1627654240000|2021-07-30 14:10:40|3692.5|3691.5|3692.5|3691.5|3693|3692|3691.5|3690|9423
1627654250000|2021-07-30 14:10:50|3693|3692|3691.5|3690.5|3693|3692|3691|3690|11643
1627654260000|2021-07-30 14:11:00|3692|3691|3692|3691|3694|3692.5|3691|3690|31943
1627654270000|2021-07-30 14:11:10|3692.5|3691.5|3692.5|3691.5|3693|3692|3691.5|3690.5|2485
1627654280000|2021-07-30 14:11:20|3693|3692|3692.5|3691.5|3693|3692|3692.5|3691.5|212
1627654290000|2021-07-30 14:11:30||3691||3691.5||3691.5||3691|0
1627654300000|2021-07-30 14:11:40|3693|3692|3692.5|3692|3693.5|3692.5|3692.5|3691.5|543
1627654310000|2021-07-30 14:11:50|3693|3691.5|3693|3692|3693|3692|3693|3691.5|352
1627654320000|2021-07-30 14:12:00|3692.5|3691.5|3689|3688|3692.5|3691.5|3689|3688|5661
1627654330000|2021-07-30 14:12:10|3688.5|3687|3688|3687|3688.5|3687.5|3687.5|3686.5|984
1627654340000|2021-07-30 14:12:20|3688.5|3687.5|3690|3689|3690.5|3689.5|3688.5|3687.5|1236
1627654350000|2021-07-30 14:12:30|3690.5|3689.5|3692.5|3691.5|3692.5|3691.5|3690.5|3689.5|618
1627654360000|2021-07-30 14:12:40|3692|3691|3692|3691|3692.5|3691.5|3691.5|3690.5|1137
1627654370000|2021-07-30 14:12:50|3692.5|3691.5|3694|3693|3695|3693.5|3692.5|3691.5|1193
1627654380000|2021-07-30 14:13:00|3694.5|3693.5|3695.5|3694.5|3696|3694.5|3694.5|3693.5|1882
1627654390000|2021-07-30 14:13:10|3696|3695|3695.5|3695|3697|3695.5|3695.5|3695|623
1627654400000|2021-07-30 14:13:20|3696|3694.5|3696.5|3695.5|3696.5|3695.5|3696|3694.5|747
1627654420000|2021-07-30 14:13:40|3696|3695|3696|3695|3696|3695.5|3695.5|3695|1036
1627654430000|2021-07-30 14:13:50|3695.5||3695.5||3695.5||3695.5||0
1627654440000|2021-07-30 14:14:00|3696|3694.5|3695.5|3695|3696|3695.5|3695.5|3694.5|1200
1627654450000|2021-07-30 14:14:10||3694.5||3694.5||3695||3694.5|376
1627654460000|2021-07-30 14:14:20||3695||3694.5||3695||3694.5|193
1627654470000|2021-07-30 14:14:30|||||||||600
1627654480000|2021-07-30 14:14:40|3696|3695|3697|3696|3697|3696|3695.5|3694.5|2199
1627654490000|2021-07-30 14:14:50|3697.5|3696.5|3698|3697|3698|3697|3697.5|3696.5|1153
1627654500000|2021-07-30 14:15:00|3697.5|3696.5|3697|3696|3698|3696.5|3697|3696|632
1627654510000|2021-07-30 14:15:10|3696.5|3695.5|3696.5|3696|3696.5|3696|3696.5|3695|1869
1627654520000|2021-07-30 14:15:20|3697|3695.5|3697|3696|3697|3696|3697|3695.5|251
1627654530000|2021-07-30 14:15:30|3697.5|3696.5|3698|3696.5|3698|3697|3697.5|3696.5|610
1627654540000|2021-07-30 14:15:40|3697.5|3696|3696.5|3696|3697.5|3696|3696|3695.5|1188
1627654550000|2021-07-30 14:15:50|3696|3695.5|3695.5|3695|3696.5|3695.5|3695.5|3694.5|1024
1627654560000|2021-07-30 14:16:00|3695|3694.5|3694|3693|3695|3695|3694|3693|281
1627654570000|2021-07-30 14:16:10|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|3693|3692|205
1627654580000|2021-07-30 14:16:20|3694|3693|3694.5|3693.5|3694.5|3694|3694|3693|1675
1627654590000|2021-07-30 14:16:30|3695|3694|3695|3694|3695.5|3694|3694.5|3693.5|877
1627654600000|2021-07-30 14:16:40|3695.5|3694.5|3694|3692.5|3696|3695|3693.5|3692.5|871
1627654610000|2021-07-30 14:16:50|3693.5|3692|3693|3692.5|3693.5|3692.5|3693|3692|215
1627654620000|2021-07-30 14:17:00|3693.5||3693.5||3693.5||3693.5||57
1627654630000|2021-07-30 14:17:10|3693|3693|3694|3692.5|3694.5|3694|3693|3692.5|1831
1627654640000|2021-07-30 14:17:20|3693.5|3692|3693|3692|3693.5|3692.5|3692.5|3691.5|1442
1627654650000|2021-07-30 14:17:30|3692.5|3692.5|3692.5|3691|3692.5|3692.5|3691.5|3690.5|529
1627654660000|2021-07-30 14:17:40|3692|3691.5|3692.5|3691.5|3693.5|3692|3692|3691.5|654
1627654670000|2021-07-30 14:17:50|3692|3691|3691.5|3690.5|3692|3691|3691.5|3690|685
1627654680000|2021-07-30 14:18:00|3691|3690|3689|3688.5|3691|3690|3689|3688|780
1627654690000|2021-07-30 14:18:10|3689.5|3689|3689|3687.5|3689.5|3689|3688|3687|435
1627654700000|2021-07-30 14:18:20|3689.5|3688|3689.5|3688.5|3690|3689|3689.5|3688|795
1627654710000|2021-07-30 14:18:30|3689|3688|3689.5|3688.5|3689.5|3688.5|3688|3687|776
1627654720000|2021-07-30 14:18:40|3689|3688|3687.5|3686.5|3689|3688|3687|3686.5|761
1627654730000|2021-07-30 14:18:50|3688|3687|3687.5|3686.5|3688|3687.5|3687.5|3686.5|775
1627654740000|2021-07-30 14:19:00|3687|3686|3686|3685|3687|3686|3685.5|3684.5|1813
1627654750000|2021-07-30 14:19:10|3686.5|3685.5|3686|3685.5|3686.5|3686|3686|3685|2067
1627654760000|2021-07-30 14:19:20|3685.5|3685|3685.5|3684|3685.5|3685|3685|3684|426
1627654770000|2021-07-30 14:19:30|3685|3684.5|3685|3684|3685|3685|3684|3683|1643
1627654780000|2021-07-30 14:19:40|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|3684.5|3683.5|899
1627654790000|2021-07-30 14:19:50|||||||||86
1627654800000|2021-07-30 14:20:00|3685|3684|3683|3681.5|3685|3684|3682.5|3681.5|1109
1627654810000|2021-07-30 14:20:10|3682.5|3682|3681.5|3680.5|3682.5|3682|3681.5|3680.5|743
1627654820000|2021-07-30 14:20:20|3682|3681|3684|3683|3684|3683|3682|3681|1810
1627654830000|2021-07-30 14:20:30||3682.5||3682.5||3682.5||3682.5|250
1627654840000|2021-07-30 14:20:40|3683.5|3683|3686|3684.5|3686|3684.5|3683.5|3683|2861
1627654850000|2021-07-30 14:20:50|3685.5|3684|3687.5|3686.5|3688|3687|3685|3684|887
1627654860000|2021-07-30 14:21:00||3686||3686.5||3686.5||3686|0
1627654870000|2021-07-30 14:21:10|3687|3686|3684.5|3684|3687|3686.5|3684.5|3683.5|1448
1627654880000|2021-07-30 14:21:20|3685|3684.5|3685.5|3684.5|3685.5|3684.5|3684.5|3684.5|263
1627654890000|2021-07-30 14:21:30|3686|3685|3686.5|3685.5|3686.5|3685.5|3685.5|3684.5|477
1627654900000|2021-07-30 14:21:40|3686|3686|3686|3685.5|3686|3686|3685.5|3684.5|320
1627654910000|2021-07-30 14:21:50|3685.5|3685|3685|3684|3685.5|3685.5|3685|3684|321
1627654920000|2021-07-30 14:22:00|3685.5|3684.5|3685.5|3684.5|3685.5|3685|3685.5|3684.5|1742
1627654930000|2021-07-30 14:22:10||3685||3685||3685||3684.5|398
1627654940000|2021-07-30 14:22:20|3685|3684.5|3685|3684.5|3685|3684.5|3685|3684.5|158
1627654950000|2021-07-30 14:22:30|3684.5|3684|3683|3682|3684.5|3684.5|3682.5|3681.5|1473
1627654960000|2021-07-30 14:22:40|3683.5|3681.5|3683|3682|3683.5|3682|3682.5|3681.5|1187
1627654970000|2021-07-30 14:22:50|3683.5|3682.5|3683.5|3682.5|3684|3682.5|3683.5|3682.5|114
1627654980000|2021-07-30 14:23:00|3684|3683|3682.5|3682|3684|3683|3682|3681|2082
1627654990000|2021-07-30 14:23:10||3681.5||3681.5||3682||3681|312
1627655000000|2021-07-30 14:23:20|3683|3682|3684.5|3683.5|3684.5|3683.5|3682.5|3681.5|1405
1627655010000|2021-07-30 14:23:30||3683||3683.5||3684||3683|0
1627655020000|2021-07-30 14:23:40|3683.5|3683|3683.5|3682.5|3683.5|3683|3683|3682|457
1627655030000|2021-07-30 14:23:50|3684|3683|3684|3683|3684|3683.5|3684|3683|180
1627655040000|2021-07-30 14:24:00|3683.5|3682.5|3685|3684|3685|3684|3683.5|3682.5|829
1627655050000|2021-07-30 14:24:10|3684.5||3685||3685||3684.5||0
1627655060000|2021-07-30 14:24:20|3684.5|3684.5|3685|3684|3685|3684.5|3684.5|3684|762
1627655070000|2021-07-30 14:24:30|3685.5|3684.5|3685.5|3684.5|3685.5|3685|3685.5|3684.5|1541
1627655080000|2021-07-30 14:24:40|3685|3685|3685|3684|3685|3685|3685|3684|856
1627655090000|2021-07-30 14:24:50|3684.5|3684.5|3685|3684|3685|3684.5|3684.5|3684|509
1627655100000|2021-07-30 14:25:00|3684.5|3683.5|3684.5|3683.5|3685|3684|3684|3683.5|1067
1627655110000|2021-07-30 14:25:10|3685|3684|3685|3684|3685.5|3684.5|3684.5|3683.5|893
1627655120000|2021-07-30 14:25:20|3685.5|3684.5|3686|3685|3686|3685|3685.5|3684.5|421
1627655130000|2021-07-30 14:25:30|3685.5|3684.5|3684.5|3683.5|3685.5|3684.5|3684.5|3683.5|852
1627655140000|2021-07-30 14:25:40|3684|3683|3683|3682|3684|3683.5|3683|3682|639
1627655150000|2021-07-30 14:25:50|3683.5|3682.5|3684.5|3683.5|3684.5|3683.5|3683.5|3682.5|650
1627655160000|2021-07-30 14:26:00|3684|3683|3682.5|3682|3684|3683.5|3682.5|3682|408
1627655170000|2021-07-30 14:26:10|3682|3681.5|3681.5|3680.5|3682|3681.5|3681.5|3680.5|1080
1627655180000|2021-07-30 14:26:20|3682|3681|3683|3682|3683|3682.5|3681.5|3680.5|293
1627655190000|2021-07-30 14:26:30|3683.5||3683.5||3683.5||3683.5||0
1627655200000|2021-07-30 14:26:40|3684|3682.5|3684.5|3683.5|3685|3683.5|3683.5|3682.5|975
1627655210000|2021-07-30 14:26:50|3685|3684|3687|3685.5|3687.5|3686|3685|3683.5|551
1627655220000|2021-07-30 14:27:00|3686.5|3685|3686|3684.5|3686.5|3685.5|3685.5|3684.5|733
1627655230000|2021-07-30 14:27:10|3685.5|3684|3685.5|3684|3685.5|3684.5|3684|3683.5|509
1627655240000|2021-07-30 14:27:20|3685|3684.5|3686|3685|3686|3685|3685|3684|836
1627655250000|2021-07-30 14:27:30|3685|3684.5|3684|3683|3685.5|3685|3684|3682.5|2217
1627655260000|2021-07-30 14:27:40|3683.5|3682.5|3684|3683|3684|3683|3683|3681.5|1382
1627655270000|2021-07-30 14:27:50|3684.5|3683.5|3684|3683.5|3684.5|3683.5|3684|3683.5|366
1627655280000|2021-07-30 14:28:00|3683.5|3683|3682.5|3681|3683.5|3683.5|3682|3681|1189
1627655290000|2021-07-30 14:28:10|3682|3681.5|3682|3681.5|3682.5|3681.5|3682|3681|1245
1627655300000|2021-07-30 14:28:20|3682.5|3681|3682.5|3682|3683|3682|3682|3681|1545
1627655310000|2021-07-30 14:28:30||3681.5||3681.5||3681.5||3681.5|0
1627655320000|2021-07-30 14:28:40|3683|3682|3683|3682.5|3683|3682.5|3682.5|3682|281
1627655330000|2021-07-30 14:28:50|3683.5|3683|3683|3681.5|3683.5|3683|3683|3681.5|712
1627655340000|2021-07-30 14:29:00|3682.5|3681|3684|3683|3684|3683|3682|3681|573
1627655350000|2021-07-30 14:29:10|3683.5|3682.5|3683.5|3682.5|3683.5|3683|3683|3682.5|540
1627655360000|2021-07-30 14:29:20|3683|3682|3682|3681|3683|3682.5|3682|3681|1448
1627655370000|2021-07-30 14:29:30|3681.5|3680.5|3683|3682|3683|3682|3681.5|3680.5|1929
1627655380000|2021-07-30 14:29:40|3682.5|3681.5|3682.5|3682|3683|3682|3682|3681|279
1627655390000|2021-07-30 14:29:50|3682|3681.5|3682.5|3681.5|3682.5|3682|3682|3681|345
1627655400000|2021-07-30 14:30:00|3682|3682|3681.5|3680.5|3682.5|3682|3681|3680.5|499
1627655420000|2021-07-30 14:30:20|3682|3681|3681.5|3680.5|3682|3681|3681.5|3680.5|2062
1627655430000|2021-07-30 14:30:30|3682|3681|3682|3681|3682|3681.5|3681|3680.5|2167
1627655440000|2021-07-30 14:30:40|3681.5|3680.5|3681.5|3680.5|3681.5|3681|3681|3680.5|1488
1627655450000|2021-07-30 14:30:50|3682|3681|3681.5|3680.5|3682|3681.5|3681.5|3680.5|420
1627655460000|2021-07-30 14:31:00|3682|3681|3682|3681|3682.5|3681.5|3681.5|3681|1186
1627655470000|2021-07-30 14:31:10|3682.5|3681.5|3683.5|3683|3683.5|3683|3682.5|3681.5|2400
1627655480000|2021-07-30 14:31:20|3684|3682.5|3683.5|3683|3684|3683|3683.5|3682.5|901
1627655490000|2021-07-30 14:31:30|3684||3684||3684||3683.5||0
1627655500000|2021-07-30 14:31:40|3683.5|3682.5|3683|3682|3683.5|3683|3682.5|3682|1533
1627655510000|2021-07-30 14:31:50|3682.5|3681.5|3682|3681|3683|3682|3681.5|3681|1640
1627655520000|2021-07-30 14:32:00|3681.5|3680.5|3681.5|3681|3681.5|3681|3681|3680.5|1695
1627655530000|2021-07-30 14:32:10||3680.5||3680.5||3681||3680.5|180
1627655550000|2021-07-30 14:32:30|3682|3681|3681|3680|3682|3681.5|3680.5|3680|2246
1627655560000|2021-07-30 14:32:40|3681.5|3680.5|3681.5|3680.5|3681.5|3681|3681.5|3680|340
1627655570000|2021-07-30 14:32:50|3681|3680|3681|3680|3681|3680.5|3680.5|3680|588
1627655580000|2021-07-30 14:33:00|3680.5|3679.5|3678.5|3677.5|3680.5|3680|3678.5|3677.5|16833
1627655590000|2021-07-30 14:33:10|3678|3677|3678|3677|3678|3677|3678|3677|874
1627655600000|2021-07-30 14:33:20|3678.5|3677.5|3679.5|3679|3680|3679.5|3678|3677.5|4743
1627655610000|2021-07-30 14:33:30|3680|3678.5|3680|3679|3680.5|3679|3679.5|3678.5|1319
1627655620000|2021-07-30 14:33:40|3679.5|3678.5|3678.5|3677.5|3679.5|3678.5|3678.5|3677.5|503
1627655630000|2021-07-30 14:33:50|3678||3678||3678||3678||0
1627655640000|2021-07-30 14:34:00|3677.5|3677|3677|3676.5|3677.5|3677.5|3677|3676|1294
1627655650000|2021-07-30 14:34:10|3676.5|3676|3676.5|3676|3677|3676.5|3676.5|3676|56
1627655660000|2021-07-30 14:34:20|3677|3675.5|3676.5|3675.5|3677|3676|3676.5|3675.5|1706
1627655670000|2021-07-30 14:34:30|3675.5|3675|3675|3674|3676|3675|3674.5|3673.5|5085
1627655680000|2021-07-30 14:34:40|3675.5|3674.5|3675.5|3675|3675.5|3675|3675|3674|1685
1627655690000|2021-07-30 14:34:50|3676|3674.5|3675.5|3674|3676|3674.5|3675|3674|2079
1627655700000|2021-07-30 14:35:00|3675|3673.5|3673.5|3672.5|3675|3674|3673|3672.5|2118
1627655710000|2021-07-30 14:35:10|3673|3672|3673.5|3672.5|3673.5|3672.5|3673|3672|797
1627655720000|2021-07-30 14:35:20|3674|3673|3673.5|3672.5|3674.5|3673.5|3673|3672.5|3048
1627655730000|2021-07-30 14:35:30|3672.5|3672|3672.5|3672|3673|3672.5|3672.5|3672|1012
1627655740000|2021-07-30 14:35:40|3673|3672.5|3672.5|3671.5|3673|3672.5|3672|3671|1225
1627655750000|2021-07-30 14:35:50|3673|3672|3674|3673|3674|3673|3673|3672|5260
1627655760000|2021-07-30 14:36:00|3673|3672.5|3673.5|3672.5|3673.5|3673|3673|3672.5|824
1627655770000|2021-07-30 14:36:10|3674|3673|3675.5|3674|3675.5|3674|3673.5|3673|2376
1627655780000|2021-07-30 14:36:20|3675|3674.5|3675.5|3674.5|3675.5|3674.5|3674.5|3674|3056
1627655790000|2021-07-30 14:36:30|3675|3674|3675|3674.5|3675|3674.5|3675|3674|916
1627655800000|2021-07-30 14:36:40|3674.5|3674|3674.5|3673.5|3675|3674|3674|3673.5|2917
1627655810000|2021-07-30 14:36:50|3675|3674|3676|3675|3676|3675|3675|3674|1406
1627655820000|2021-07-30 14:37:00|3675.5|3674.5|3675.5|3674.5|3675.5|3675|3674.5|3674|591
1627655830000|2021-07-30 14:37:10|3676|3675|3676|3675|3676|3675|3676|3674.5|636
1627655840000|2021-07-30 14:37:20|3676.5|3675.5|3677|3676|3677.5|3676|3676.5|3675.5|1455
1627655850000|2021-07-30 14:37:30|3677.5|3676.5|3677.5|3676.5|3677.5|3676.5|3677|3676.5|0
1627655880000|2021-07-30 14:38:00|3677|3676|3676.5|3675.5|3677|3676.5|3676|3675|1820
1627655890000|2021-07-30 14:38:10|3676|3675|3676|3675.5|3676|3675.5|3675.5|3675|21
1627655900000|2021-07-30 14:38:20||3675||3675.5||3675.5||3675|121
1627655910000|2021-07-30 14:38:30|3676.5|3676|3677.5|3676.5|3677.5|3676.5|3676.5|3676|1385
1627655920000|2021-07-30 14:38:40|||||||||2
1627655930000|2021-07-30 14:38:50|3678|3677|3678.5|3677.5|3678.5|3678|3677.5|3676.5|2518
1627655940000|2021-07-30 14:39:00|3678|3677|3676|3675|3678|3677.5|3675.5|3674.5|3810
1627655960000|2021-07-30 14:39:20|3675.5|3675.5|3675|3674.5|3675.5|3675.5|3675|3674.5|2307
1627655970000|2021-07-30 14:39:30|3674.5|3674|3675|3674|3675|3674|3674.5|3674|423
1627655980000|2021-07-30 14:39:40|3675.5|3674.5|3675.5|3675|3675.5|3675|3675|3674.5|559
1627655990000|2021-07-30 14:39:50|3676|3674.5|3676.5|3675.5|3676.5|3675.5|3676|3674.5|402
1627656000000|2021-07-30 14:40:00|3675.5|3675|3675.5|3675|3675.5|3675|3675.5|3674.5|1622
1627656010000|2021-07-30 14:40:10|3676||3676||3676||3676||0
1627656020000|2021-07-30 14:40:20|3675.5|3674.5|3676.5|3675.5|3676.5|3675.5|3675.5|3674.5|1373
1627656030000|2021-07-30 14:40:30|3677|3676|3677|3676.5|3677|3676.5|3677|3676|954
1627656040000|2021-07-30 14:40:40|3677.5|3677|3678.5|3678|3679|3678|3677.5|3677|2198
1627656050000|2021-07-30 14:40:50|3679||3679||3679||3679||25
1627656060000|2021-07-30 14:41:00|3678.5|3678.5|3678.5|3678|3678.5|3678.5|3678.5|3678|450
1627656070000|2021-07-30 14:41:10||3677.5||3677.5||3678||3677|880
1627656080000|2021-07-30 14:41:20|3679|3678|3679|3678|3679|3678|3679|3678|232
1627656090000|2021-07-30 14:41:30|||||||||132
1627656100000|2021-07-30 14:41:40|3678.5|3677.5|3678.5|3677.5|3679|3678|3678|3677.5|342
1627656110000|2021-07-30 14:41:50|3678|3677|3677|3676|3678|3677|3677|3676|640
1627656120000|2021-07-30 14:42:00|3676.5|3675.5|3677|3676|3677|3676|3676.5|3675.5|135
1627656130000|2021-07-30 14:42:10|||||||||350
1627656140000|2021-07-30 14:42:20|3676.5|3675.5|3676.5|3676|3676.5|3676|3676|3675.5|598
1627656150000|2021-07-30 14:42:30|3677|3675.5|3675|3674.5|3677|3676|3675|3674|2515
1627656160000|2021-07-30 14:42:40|3674.5|3674|3674|3673|3674.5|3674|3674|3673|916
1627656170000|2021-07-30 14:42:50|3673.5|3672.5|3673|3672.5|3673.5|3672.5|3673|3672|88
1627656180000|2021-07-30 14:43:00|3672.5|3672|3674|3673.5|3674|3673.5|3672.5|3672|2701
1627656190000|2021-07-30 14:43:10|3673.5|3673|3673.5|3673|3674|3673|3673|3672.5|1701
1627656200000|2021-07-30 14:43:20|3674|3672.5|3672.5|3672|3674|3673|3672|3671|2585
1627656210000|2021-07-30 14:43:30|3673||3672.5||3673||3672.5||70
1627656220000|2021-07-30 14:43:40||3671.5||3672||3672||3671.5|693
1627656230000|2021-07-30 14:43:50|3672|3671.5|3671|3670.5|3672|3672|3670.5|3670|1922
1627656240000|2021-07-30 14:44:00|3671.5|3671|3671.5|3670.5|3671.5|3671|3671.5|3670.5|586
1627656250000|2021-07-30 14:44:10|3671|3671|3671|3670|3671|3671|3671|3670|251
1627656260000|2021-07-30 14:44:20|3670.5||3670.5||3670.5||3670.5||3
1627656270000|2021-07-30 14:44:30|3671|3670.5|3671.5|3670.5|3671.5|3670.5|3671|3670|1564
1627656280000|2021-07-30 14:44:40|3671|3671|3671.5|3671|3671.5|3671|3671|3670.5|800
1627656290000|2021-07-30 14:44:50|3672|3671.5|3673.5|3673|3674|3673|3672|3671.5|2798
1627656300000|2021-07-30 14:45:00|3673|3672.5|3674|3673.5|3674|3673.5|3673|3672.5|426
1627656310000|2021-07-30 14:45:10|3673.5|3673|3673.5|3672.5|3673.5|3673|3673.5|3672.5|1426
1627656320000|2021-07-30 14:45:20|3673|3672|3672.5|3672|3673|3672|3672.5|3672|1402
1627656330000|2021-07-30 14:45:30|3672|3671.5|3672|3670.5|3672|3671.5|3671|3670.5|1683
1627656340000|2021-07-30 14:45:40|3671.5|3670|3671|3670.5|3671.5|3670.5|3671|3670|693
1627656350000|2021-07-30 14:45:50|3671.5|3671|3672.5|3671.5|3672.5|3672|3671.5|3671|3232
1627656360000|2021-07-30 14:46:00|3672|3671|3672.5|3671.5|3672.5|3671.5|3672|3671|445
1627656370000|2021-07-30 14:46:10|3673|3672|3672.5|3671.5|3673|3672|3672.5|3671.5|485
1627656380000|2021-07-30 14:46:20|3673|3672|3672.5|3671.5|3673|3672.5|3672|3671.5|983
1627656390000|2021-07-30 14:46:30|3673||3672.5||3673||3672.5||0
1627656400000|2021-07-30 14:46:40|3673|3672|3674.5|3673|3674.5|3673.5|3673|3672|3670
1627656410000|2021-07-30 14:46:50|3675|3673.5|3675.5|3674.5|3675.5|3675|3674.5|3673|3052
1627656420000|2021-07-30 14:47:00|3675|3674|3674|3673.5|3675|3674.5|3674|3673|2035
1627656430000|2021-07-30 14:47:10|3673.5|3673|3673|3672.5|3674|3673|3673|3672.5|1150
1627656440000|2021-07-30 14:47:20|3673.5|3672|3673.5|3672.5|3673.5|3672.5|3673.5|3672|1206
1627656450000|2021-07-30 14:47:30|3674|3673|3674.5|3673.5|3675|3674.5|3673.5|3673|7171
1627656460000|2021-07-30 14:47:40|3674|3673|3674|3673|3674|3673.5|3673.5|3673|1196
1627656470000|2021-07-30 14:47:50|3673.5|3672.5|3674|3673|3674|3673|3673.5|3672.5|635
1627656480000|2021-07-30 14:48:00|3673.5|3672.5|3673.5|3673|3674|3673|3673.5|3672.5|2583
1627656490000|2021-07-30 14:48:10|3673|3672.5|3672.5|3671.5|3673|3673|3672.5|3671.5|966
1627656500000|2021-07-30 14:48:20|3672|3671|3672|3671|3672|3671|3672|3671|776
1627656510000|2021-07-30 14:48:30|3672.5|3671.5|3673.5|3672.5|3673.5|3672.5|3672.5|3671|3329
1627656520000|2021-07-30 14:48:40|3673|3672|3673|3672|3673|3672.5|3673|3672|613
1627656530000|2021-07-30 14:48:50|3672.5|3672.5|3673|3672|3673|3672.5|3672.5|3672|1417
1627656540000|2021-07-30 14:49:00|3672.5|3671.5|3672|3671.5|3672.5|3671.5|3672|3671|486
1627656550000|2021-07-30 14:49:10|3672.5|3671|3671.5|3670.5|3672.5|3671.5|3671.5|3670.5|1972
1627656560000|2021-07-30 14:49:20|3672|3671|3671.5|3670.5|3672|3671.5|3671.5|3670.5|1887
1627656570000|2021-07-30 14:49:30|3671||3671.5||3671.5||3671||3111
1627656580000|2021-07-30 14:49:40|3672|3671|3672|3671|3672|3671|3671.5|3670.5|546
1627656590000|2021-07-30 14:49:50|3672.5|3670.5|3672|3671|3672.5|3671|3672|3670.5|764
1627656600000|2021-07-30 14:50:00|||||||||251
1627656610000|2021-07-30 14:50:10|3671|3670.5|3671|3670.5|3671.5|3671|3671|3670|812
1627656620000|2021-07-30 14:50:20|3671.5|3671|3671|3670.5|3671.5|3671|3671|3670.5|584
1627656630000|2021-07-30 14:50:30|3671.5|3671|3671.5|3670.5|3671.5|3671|3671|3670.5|938
1627656640000|2021-07-30 14:50:40|3672|3671|3672|3671|3672.5|3671.5|3672|3671|3431
1627656650000|2021-07-30 14:50:50||3671.5||3671.5||3671.5||3671.5|0
1627656660000|2021-07-30 14:51:00||3671||3671.5||3671.5||3671|419
1627656670000|2021-07-30 14:51:10|3672.5|3672|3671.5|3670.5|3672.5|3672|3671.5|3670.5|1668
1627656680000|2021-07-30 14:51:20|3671|3671|3672|3671|3672|3671|3671|3670.5|1050
1627656690000|2021-07-30 14:51:30|3672.5|3671.5|3671|3670.5|3672.5|3671.5|3671|3670|1081
1627656700000|2021-07-30 14:51:40|3671.5|3670|3671|3670.5|3671.5|3670.5|3671|3670|1007
1627656710000|2021-07-30 14:51:50|3670.5|3670|3670|3669.5|3670.5|3670.5|3670|3669|6464
1627656720000|2021-07-30 14:52:00||3669||3669||3669.5||3669|194
1627656750000|2021-07-30 14:52:30|3670.5|3669.5|3671|3670.5|3671|3670.5|3670.5|3669.5|2038
1627656760000|2021-07-30 14:52:40||3670||3670||3670.5||3670|606
1627656770000|2021-07-30 14:52:50|3670.5|3670.5|3670|3669|3670.5|3670.5|3670|3669|857
1627656780000|2021-07-30 14:53:00||3669.5||3669||3669.5||3669|264
1627656790000|2021-07-30 14:53:10|3669.5|3668.5|3669|3668.5|3669.5|3669|3669|3668.5|1498
1627656800000|2021-07-30 14:53:20|3668.5|3668|3668|3667|3668.5|3668.5|3668|3667|808
1627656810000|2021-07-30 14:53:30|3668.5|3668|3668|3667|3668.5|3668|3668|3667|5288
1627656820000|2021-07-30 14:53:40|3668.5|3668|3669.5|3668.5|3669.5|3668.5|3668.5|3667|7055
1627656830000|2021-07-30 14:53:50|3670|3669|3671.5|3670.5|3671.5|3670.5|3669.5|3669|3767
1627656840000|2021-07-30 14:54:00|3672|3671|3673.5|3672.5|3674|3673|3672|3671|2608
1627656860000|2021-07-30 14:54:20|3673|3672|3673|3672.5|3673|3672.5|3673|3672|1052
1627656870000|2021-07-30 14:54:30|3672|3672|3671|3670.5|3672|3672.5|3671|3670|508
1627656880000|2021-07-30 14:54:40|3670.5|3670|3669.5|3668.5|3670.5|3670.5|3669.5|3668.5|1501
1627656890000|2021-07-30 14:54:50|3669|3668|3669|3668|3669|3668.5|3668.5|3668|1613
1627656900000|2021-07-30 14:55:00|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|389
1627656910000|2021-07-30 14:55:10|3670|3669|3669.5|3668|3670|3669|3669.5|3668|883
1627656920000|2021-07-30 14:55:20|3669|3668.5|3669|3668.5|3669|3668.5|3669|3668|276
1627656930000|2021-07-30 14:55:30|3668.5|3668|3669.5|3669|3669.5|3669|3668|3667|6014
1627656940000|2021-07-30 14:55:40|3670|3669.5|3671|3670|3671|3670|3670|3669.5|2172
1627656950000|2021-07-30 14:55:50|3670.5|3669.5|3671|3670|3671|3670|3670.5|3669.5|1015
1627656960000|2021-07-30 14:56:00|3670.5|3669.5|3669.5|3669|3670.5|3670|3669.5|3668.5|788
1627656970000|2021-07-30 14:56:10||3668.5||3669||3669||3668.5|1113
1627656980000|2021-07-30 14:56:20|3670|3669.5|3669.5|3668.5|3670.5|3669.5|3669.5|3668.5|4372
1627656990000|2021-07-30 14:56:30|3669|3668|3668|3667.5|3670|3669|3668|3667|9191
1627657000000|2021-07-30 14:56:40|3667.5|3667|3667|3666|3667.5|3667.5|3666.5|3665.5|3532
1627657010000|2021-07-30 14:56:50|3666.5|3665.5|3666.5|3665.5|3666.5|3666|3665.5|3665|784
1627657020000|2021-07-30 14:57:00|3667|3666|3668.5|3667.5|3668.5|3667.5|3667|3666|4678
1627657030000|2021-07-30 14:57:10|3668|3667|3667.5|3666.5|3668.5|3667.5|3667|3666.5|773
1627657040000|2021-07-30 14:57:20|3667|3667|3667|3666.5|3667|3667|3667|3666|2226
1627657050000|2021-07-30 14:57:30|3667.5|3666|3667|3666|3667.5|3666.5|3667|3666|2095
1627657060000|2021-07-30 14:57:40|3667.5|3666.5|3668|3667|3668|3667|3667|3666|2636
1627657070000|2021-07-30 14:57:50|3668.5|3667.5|3668.5|3667.5|3668.5|3668|3668.5|3667.5|423
1627657080000|2021-07-30 14:58:00|3668|3667|3668|3667.5|3668|3667.5|3667|3666.5|2547
1627657090000|2021-07-30 14:58:10|3668.5|3667|3668.5|3667|3668.5|3667.5|3667.5|3666.5|1530
1627657100000|2021-07-30 14:58:20|3668|3667.5|3669|3668|3669|3668.5|3668|3667|2445
1627657110000|2021-07-30 14:58:30|3669.5|3668.5|3668.5|3667.5|3669.5|3668.5|3668|3667|770
1627657120000|2021-07-30 14:58:40|3669|3668|3668.5|3667.5|3669.5|3668.5|3668.5|3667|5060
1627657130000|2021-07-30 14:58:50|3669|3668|3669|3668.5|3669.5|3668.5|3669|3668|382
1627657140000|2021-07-30 14:59:00|3668.5|3668|3668|3667|3668.5|3668|3667|3666|1472
1627657150000|2021-07-30 14:59:10|3667.5|3666.5|3667.5|3666.5|3667.5|3667|3667.5|3666.5|885
1627657160000|2021-07-30 14:59:20|3667|3666|3665|3664|3667|3666.5|3664|3663.5|9165
1627657170000|2021-07-30 14:59:30|3664.5|3663.5|3666.5|3665.5|3666.5|3666|3664|3663.5|15635
1627657180000|2021-07-30 14:59:40|3666|3665|3665|3664|3666|3665|3664|3663|3568
1627657190000|2021-07-30 14:59:50|3665.5|3664.5|3664.5|3663.5|3665.5|3664.5|3664.5|3663.5|981
1627657200000|2021-07-30 15:00:00|3664|3663|3664|3663.5|3664.5|3663.5|3664|3663|4650
1627657210000|2021-07-30 15:00:10|3664.5|3664|3665.5|3664.5|3665.5|3664.5|3664.5|3663.5|4471
1627657220000|2021-07-30 15:00:20|3666|3665|3665.5|3664.5|3666|3665.5|3665.5|3664|6385
1627657230000|2021-07-30 15:00:30||3665||3665||3665||3664.5|1155
1627657240000|2021-07-30 15:00:40|3665|3664.5|3665|3664.5|3665|3665|3665|3664|1802
1627657250000|2021-07-30 15:00:50|3664.5|3664|3664.5|3664|3664.5|3664.5|3663.5|3663|1975
1627657260000|2021-07-30 15:01:00|3664|3663.5|3664.5|3664|3664.5|3664|3664|3663|3746
1627657270000|2021-07-30 15:01:10||3663.5||3664||3664||3663.5|0
1627657280000|2021-07-30 15:01:20|3665|3664.5|3665|3664.5|3665|3664.5|3664|3663.5|1312
1627657290000|2021-07-30 15:01:30|3664.5|3664|3664.5|3663.5|3664.5|3664|3664.5|3663.5|755
1627657300000|2021-07-30 15:01:40|3664|3663|3662.5|3661.5|3664|3663.5|3662.5|3661.5|3400
1627657310000|2021-07-30 15:01:50|3662|3661|3661.5|3660.5|3662|3661.5|3661|3660|3666
1627657320000|2021-07-30 15:02:00|3661|3660|3661|3660|3661|3660.5|3661|3660|625
1627657330000|2021-07-30 15:02:10|3660.5|3659.5|3661.5|3660.5|3661.5|3661|3660|3659.5|12720
1627657340000|2021-07-30 15:02:20|3661|3660|3661|3660|3661.5|3661|3660.5|3659.5|1140
1627657350000|2021-07-30 15:02:30|3661.5|3660.5|3662.5|3661.5|3662.5|3662|3661.5|3660|3975
1627657360000|2021-07-30 15:02:40|3662|3662|3662.5|3661.5|3662.5|3662|3662|3661.5|1397
1627657370000|2021-07-30 15:02:50|3662|3661|3661|3660|3662|3661.5|3660.5|3660|4984
1627657380000|2021-07-30 15:03:00|3661.5|3660.5|3661|3660.5|3661.5|3660.5|3661|3660.5|1635
1627657390000|2021-07-30 15:03:10||3660||3660||3660||3660|180
1627657400000|2021-07-30 15:03:20|3660.5|3660.5|3661|3660|3661|3660.5|3660.5|3660|689
1627657410000|2021-07-30 15:03:30|3660.5|3660.5|3660.5|3660|3660.5|3660.5|3660.5|3659.5|2162
1627657420000|2021-07-30 15:03:40||3659.5||3659.5||3660||3659.5|2012
1627657430000|2021-07-30 15:03:50|3661|3660|3661|3660|3661|3660.5|3660.5|3660|2697
1627657440000|2021-07-30 15:04:00|3661.5|3660.5|3661.5|3660.5|3662|3661|3661.5|3660.5|5051
1627657450000|2021-07-30 15:04:10|3661|3660|3661|3660|3661|3660.5|3660.5|3660|507
1627657460000|2021-07-30 15:04:20|3661.5|3660.5|3662|3661.5|3662|3661.5|3661.5|3660.5|5848
1627657470000|2021-07-30 15:04:30|3661.5|3661|3661.5|3660.5|3661.5|3661|3661|3660.5|1892
1627657480000|2021-07-30 15:04:40|3661|3660|3661.5|3660.5|3661.5|3660.5|3661|3660|2349
1627657490000|2021-07-30 15:04:50|3662|3661|3662|3661|3662|3661|3661.5|3661|906
1627657500000|2021-07-30 15:05:00|3661.5||3661.5||3661.5||3661.5||0
1627657510000|2021-07-30 15:05:10|3661|3660.5|3661|3660|3661|3661|3660.5|3660|1985
1627657520000|2021-07-30 15:05:20|3660.5|3659.5|3660.5|3659.5|3660.5|3660|3660.5|3659.5|842
1627657530000|2021-07-30 15:05:30|3660|3660|3659|3658|3660|3660|3659|3658|3726
1627657540000|2021-07-30 15:05:40|3658.5|3658.5|3659|3658|3659|3658.5|3658.5|3658|3859
1627657550000|2021-07-30 15:05:50|3659.5|3658.5|3659|3658|3659.5|3658.5|3659|3658|3958
1627657560000|2021-07-30 15:06:00|3659.5|3659|3659.5|3658.5|3660|3659|3659|3658|3030
1627657570000|2021-07-30 15:06:10|3660|3659|3659.5|3658.5|3660|3659|3659.5|3658.5|1251
1627657580000|2021-07-30 15:06:20|3660|3659|3659.5|3659|3660.5|3659.5|3659.5|3658.5|9404
1627657590000|2021-07-30 15:06:30|3660||3660||3660||3660||0
1627657600000|2021-07-30 15:06:40|3660.5|3659.5|3662.5|3661.5|3662.5|3661.5|3659.5|3659|3302
1627657610000|2021-07-30 15:06:50|3663|3662|3664|3663|3664|3663|3662.5|3662|1293
1627657620000|2021-07-30 15:07:00|3664.5|3663.5|3663|3662|3665.5|3664.5|3662|3661|10844
1627657630000|2021-07-30 15:07:10|3662.5|3661.5|3663.5|3662.5|3663.5|3662.5|3662|3661|2681
1627657640000|2021-07-30 15:07:20|3664|3663|3667.5|3666.5|3667.5|3666.5|3664|3663|13369
1627657650000|2021-07-30 15:07:30|3667|3666|3668.5|3667.5|3668.5|3667.5|3667|3666|2669
1627657660000|2021-07-30 15:07:40|3668|3668|3668|3667.5|3668.5|3668|3668|3667|3080
1627657670000|2021-07-30 15:07:50|3668.5|3667|3669.5|3668.5|3669.5|3668.5|3668|3667|4099
1627657680000|2021-07-30 15:08:00|3670|3669.5|3672|3671|3673|3671.5|3670|3669|10945
1627657690000|2021-07-30 15:08:10|3671.5|3670.5|3671|3670|3671.5|3671|3671|3670|3890
1627657700000|2021-07-30 15:08:20|3670.5|3670.5|3670|3669|3671.5|3670.5|3669.5|3669|2144
1627657710000|2021-07-30 15:08:30|3669.5|3669.5|3670|3669|3670|3669.5|3669.5|3669|911
1627657720000|2021-07-30 15:08:40|3669.5|3668.5|3669.5|3668.5|3669.5|3669|3669|3668.5|2293
1627657730000|2021-07-30 15:08:50|3670|3669|3670|3669|3670|3669.5|3669.5|3668.5|1433
1627657740000|2021-07-30 15:09:00|3669.5|3669.5|3670|3669.5|3670.5|3669.5|3669.5|3669|4892
1627657750000|2021-07-30 15:09:10|3670.5|3670|3670.5|3670|3670.5|3670|3670.5|3670|62
1627657760000|2021-07-30 15:09:20|3670|3669.5|3670.5|3669.5|3670.5|3670|3670|3669|5504
1627657770000|2021-07-30 15:09:30|3671|3670|3671|3670.5|3671|3670.5|3671|3670|2076
1627657780000|2021-07-30 15:09:40|3671.5|3671|3672.5|3671.5|3672.5|3671.5|3671.5|3670.5|5957
1627657790000|2021-07-30 15:09:50|||||||||10
1627657800000|2021-07-30 15:10:00|3673|3672|3673|3672|3673|3672.5|3672.5|3671.5|1912
1627657810000|2021-07-30 15:10:10|||||||||10
1627657820000|2021-07-30 15:10:20|3673.5|3672.5|3673.5|3672.5|3673.5|3673|3672.5|3672|2644
1627657830000|2021-07-30 15:10:30|3673|3672|3673.5|3672.5|3673.5|3673|3672.5|3672|2991
1627657840000|2021-07-30 15:10:40||3673||3672.5||3673||3672.5|32
1627657860000|2021-07-30 15:11:00|3673|3672|3673.5|3672.5|3673.5|3672.5|3672.5|3672|1824
1627657870000|2021-07-30 15:11:10|3673|3672|3672|3671|3673|3672.5|3671.5|3670.5|2249
1627657880000|2021-07-30 15:11:20|3671.5|3670.5|3670.5|3670|3672|3671|3670.5|3670|1150
1627657890000|2021-07-30 15:11:30|3671|3670.5|3673|3672|3673|3672|3671|3670.5|5214
1627657900000|2021-07-30 15:11:40|3673.5|3672.5|3673|3672.5|3673.5|3673|3673|3672|1895
1627657910000|2021-07-30 15:11:50|3672.5|3672|3671.5|3670.5|3672.5|3672|3671.5|3670.5|1148
1627657930000|2021-07-30 15:12:10|3671|3671|3672.5|3672|3672.5|3672|3671|3670.5|4494
1627657940000|2021-07-30 15:12:20|||||||||208
1627657960000|2021-07-30 15:12:40|3673|3672.5|3674|3673|3674|3673.5|3673|3672.5|2651
1627657970000|2021-07-30 15:12:50||3673.5||3673.5||3673.5||3673.5|0
1627657980000|2021-07-30 15:13:00|3674.5|3673|3675|3674.5|3675.5|3674.5|3674.5|3673|558
1627657990000|2021-07-30 15:13:10|3675.5|3675|3675.5|3675|3675.5|3675|3675.5|3675|134
1627658000000|2021-07-30 15:13:20|3675|3674.5|3675|3674.5|3675|3674.5|3675|3674|1480
1627658010000|2021-07-30 15:13:30|3675.5|3675|3675.5|3674.5|3675.5|3675|3675.5|3674.5|123
1627658020000|2021-07-30 15:13:40||3675||3675||3675||3675|0
1627658030000|2021-07-30 15:13:50|3676|3674.5|3674.5|3674|3676|3674.5|3674.5|3674|3134
1627658040000|2021-07-30 15:14:00|3675|3674.5|3676.5|3676|3676.5|3676|3675|3674.5|611
1627658050000|2021-07-30 15:14:10|3677|3676.5|3677|3676.5|3678|3677|3677|3676.5|2486
1627658060000|2021-07-30 15:14:20|3677.5|3677|3675.5|3675|3677.5|3677|3675|3674.5|6988
1627658070000|2021-07-30 15:14:30|3675|3674.5|3675|3674.5|3675|3674.5|3675|3674.5|334
1627658080000|2021-07-30 15:14:40|3674.5|3674|3675|3674.5|3675|3674.5|3674.5|3674|1446
1627658090000|2021-07-30 15:14:50|||||||||200
1627658100000|2021-07-30 15:15:00|3674.5|3674|3675|3674|3675|3674|3674.5|3673.5|988
1627658110000|2021-07-30 15:15:10|3675.5|3673.5|3675|3673.5|3675.5|3674.5|3674.5|3673|90
1627658120000|2021-07-30 15:15:20|3673.5|3672.5|3674.5|3673|3674.5|3673.5|3673.5|3672|127
1627658130000|2021-07-30 15:15:30|3675.5|3674|3675.5|3674|3676|3674.5|3675|3673.5|1332
1627658140000|2021-07-30 15:15:40|3675|3673.5|3676|3675|3676|3675|3675|3673.5|341
1627658150000|2021-07-30 15:15:50|3675.5|3674.5|3677|3676|3677|3676|3675.5|3674|577
1627658160000|2021-07-30 15:16:00|3679|3677.5|3678|3676.5|3679|3677.5|3677|3675.5|690
1627658170000|2021-07-30 15:16:10|3677.5|3676|3677.5|3676|3678|3676.5|3677.5|3676|10
1627658180000|2021-07-30 15:16:20|3678|3676.5|3679.5|3678|3679.5|3678|3677.5|3676|97
1627658190000|2021-07-30 15:16:30|3680|3678.5|3679|3677.5|3680|3678.5|3679|3677.5|0
1627658200000|2021-07-30 15:16:40|3680|3678|3679|3678|3680|3678|3679|3677.5|276
1627658210000|2021-07-30 15:16:50|3678.5|3677.5|3678.5|3677|3678.5|3677.5|3678|3676.5|651
1627658220000|2021-07-30 15:17:00|3678|3676.5|3678.5|3677|3678.5|3677|3678|3676.5|0
1627658230000|2021-07-30 15:17:10|3678|3676.5|3676.5|3675|3678|3676.5|3676.5|3675|542
1627658240000|2021-07-30 15:17:20|3677|3675.5|3676.5|3675.5|3677|3676|3676.5|3675|0
1627658250000|2021-07-30 15:17:30|3677|3676|3677|3675.5|3677|3676|3676.5|3675|32
1627658260000|2021-07-30 15:17:40|3676.5|3675|3677|3675.5|3677|3675.5|3676.5|3675|1
1627658270000|2021-07-30 15:17:50|3676.5|3675|3678|3676.5|3678|3676.5|3676.5|3675|100
1627658280000|2021-07-30 15:18:00|3678.5|3677|3681|3680|3681|3680|3678.5|3677|1618
1627658290000|2021-07-30 15:18:10|3680.5|3679.5|3678|3676.5|3681|3679.5|3678|3676.5|452
1627658300000|2021-07-30 15:18:20|3678.5|3677|3678.5|3677|3679|3677|3678|3676.5|0
1627658310000|2021-07-30 15:18:30|3678|3676.5|3678|3676.5|3678.5|3677|3678|3676.5|149
1627658320000|2021-07-30 15:18:40|3678.5|3677|3678.5|3677|3678.5|3677|3678|3676.5|154
1627658330000|2021-07-30 15:18:50|3678|3676.5|3677|3675.5|3678.5|3677|3677|3675.5|68
1627658340000|2021-07-30 15:19:00|3676|3674.5|3675.5|3674|3676.5|3675|3675.5|3674|311
1627658350000|2021-07-30 15:19:10|3675|3674.5|3676.5|3675|3676.5|3675|3675|3674|6
1627658360000|2021-07-30 15:19:20|3676|3674.5|3676.5|3675|3676.5|3675|3676|3674.5|0
1627658370000|2021-07-30 15:19:30|3677|3676|3677.5|3676|3677.5|3676|3676.5|3675.5|175
1627658380000|2021-07-30 15:19:40|3677|3675.5|3676|3675|3677|3675.5|3676|3675|149
1627658390000|2021-07-30 15:19:50|3676.5|3675.5|3677|3676|3677|3676|3676|3675|0
1627658400000|2021-07-30 15:20:00|3676.5|3675.5|3677.5|3676.5|3677.5|3676.5|3676.5|3675|82
1627658410000|2021-07-30 15:20:10|3677|3676|3679.5|3678|3679.5|3678|3677|3676|922
1627658420000|2021-07-30 15:20:20|3680|3678.5|3679|3678|3680|3678.5|3678.5|3677.5|609
1627658430000|2021-07-30 15:20:30|3678.5|3677.5|3679|3678|3679.5|3678.5|3678.5|3677.5|32
1627658440000|2021-07-30 15:20:40|3679.5|3678.5|3680|3679|3680|3679|3679|3678|500
1627658450000|2021-07-30 15:20:50|3679.5|3678.5|3680|3678.5|3680.5|3679|3679.5|3678.5|23
1627658460000|2021-07-30 15:21:00|3680.5|3679|3678.5|3677|3680.5|3679|3678|3676.5|178
1627658470000|2021-07-30 15:21:10|3678|3677.5|3678.5|3677|3678.5|3677.5|3678|3676.5|151
1627658480000|2021-07-30 15:21:20|3678|3676.5|3679|3677|3679|3677|3678|3676.5|40
1627658490000|2021-07-30 15:21:30|3678.5|3676.5|3678.5|3677|3679|3677.5|3678.5|3676.5|0
1627658500000|2021-07-30 15:21:40|3679|3677.5|3678|3677|3679|3677.5|3678|3677|136
1627658510000|2021-07-30 15:21:50|3678.5|3676.5|3678.5|3677|3678.5|3677|3678|3676.5|102
1627658520000|2021-07-30 15:22:00|3678|3676.5|3677.5|3676|3678|3677|3677|3675.5|8
1627658530000|2021-07-30 15:22:10|3677|3675.5|3677.5|3676|3677.5|3676|3677|3675.5|0
1627658540000|2021-07-30 15:22:20|3678|3676.5|3679.5|3678.5|3679.5|3678.5|3677.5|3676.5|278
1627658550000|2021-07-30 15:22:30|3679|3678|3679.5|3678|3679.5|3678.5|3679|3677.5|0
1627658560000|2021-07-30 15:22:40|3678.5|3677|3678|3676.5|3679|3677.5|3678|3676.5|168
1627658570000|2021-07-30 15:22:50|3678.5|3677|3678|3676.5|3678.5|3677|3678|3676.5|1
1627658580000|2021-07-30 15:23:00|3677.5|3676|3678.5|3677|3678.5|3677|3677|3676|116
1627658590000|2021-07-30 15:23:10|3678|3676.5|3679|3677.5|3679|3678|3678|3676.5|623
1627658600000|2021-07-30 15:23:20|3679.5|3678|3679.5|3678|3679.5|3678|3679|3677.5|110
1627658610000|2021-07-30 15:23:30|3679|3677.5|3679|3677.5|3679.5|3678.5|3679|3677.5|22
1627658620000|2021-07-30 15:23:40|3679.5|3678|3679|3678|3679.5|3678|3678.5|3677.5|92
1627658630000|2021-07-30 15:23:50|3680|3678.5|3679|3677.5|3680|3678.5|3679|3677.5|0
1627658640000|2021-07-30 15:24:00|3679.5|3678|3678.5|3677|3679.5|3678|3678.5|3677|31
1627658650000|2021-07-30 15:24:10|3679|3677.5|3678.5|3677|3679|3678|3678.5|3677|0
1627658660000|2021-07-30 15:24:20|3679|3677.5|3679|3677.5|3679|3677.5|3678.5|3677|64
1627658670000|2021-07-30 15:24:30|3678.5|3676.5|3678|3676.5|3678.5|3677.5|3677|3676|1055
1627658680000|2021-07-30 15:24:40|3677.5|3676|3678|3676.5|3678|3676.5|3677.5|3676|0
1627658690000|2021-07-30 15:24:50|3677.5|3676|3677.5|3676|3678|3676.5|3677|3676|1
1627658700000|2021-07-30 15:25:00|3678|3676.5|3678.5|3677|3678.5|3677|3677.5|3676|0
1627658710000|2021-07-30 15:25:10|3678|3676.5|3677|3676|3678|3676.5|3677|3676|0
1627658720000|2021-07-30 15:25:20|3677.5|3676.5|3677.5|3676.5|3677.5|3676.5|3677|3676|51
1627658730000|2021-07-30 15:25:30|3677|3676|3677.5|3676|3677.5|3676.5|3677|3675.5|136
1627658740000|2021-07-30 15:25:40|3677|3675.5|3677|3675.5|3677.5|3676|3676.5|3675|50
1627658750000|2021-07-30 15:25:50|3676.5|3675|3675.5|3674|3677.5|3675.5|3675.5|3674|66
1627658760000|2021-07-30 15:26:00|3675|3673.5|3675.5|3674|3675.5|3674|3674|3673|760
1627658770000|2021-07-30 15:26:10|3675|3673.5|3674|3673|3675|3673.5|3674|3673|197
1627658780000|2021-07-30 15:26:20|3675|3673.5|3673|3672|3675|3673.5|3673|3672|327
1627658790000|2021-07-30 15:26:30|3673.5|3671.5|3672|3671|3673.5|3672|3672|3671|291
1627658800000|2021-07-30 15:26:40|3672.5|3671.5|3674.5|3673|3674.5|3673|3672.5|3671|179
1627658810000|2021-07-30 15:26:50|3675|3673.5|3674.5|3673|3675|3673.5|3674.5|3673|1
1627658820000|2021-07-30 15:27:00|3674|3672.5|3675.5|3674.5|3676|3674.5|3674|3672.5|967
1627658830000|2021-07-30 15:27:10|3675|3673.5|3675.5|3674|3675.5|3674|3675|3673.5|318
1627658840000|2021-07-30 15:27:20|3676|3674.5|3675.5|3674|3676|3674.5|3675.5|3674|401
1627658850000|2021-07-30 15:27:30|3676|3674.5|3675|3673.5|3676|3674.5|3675|3673.5|521
1627658860000|2021-07-30 15:27:40|3675.5|3674|3676.5|3675.5|3676.5|3675.5|3675.5|3674|715
1627658870000|2021-07-30 15:27:50|3675.5|3675|3675.5|3674|3676|3675.5|3675.5|3674|320
1627658880000|2021-07-30 15:28:00|3676|3674.5|3676|3674.5|3676|3674.5|3675.5|3674|70
1627658890000|2021-07-30 15:28:10|3675.5|3674|3675|3673.5|3676|3674.5|3674.5|3673|246
1627658900000|2021-07-30 15:28:20|3674.5|3673|3675|3673.5|3675.5|3674|3674.5|3673|294
1627658910000|2021-07-30 15:28:30|3676.5|3675|3676.5|3675|3676.5|3675|3676|3674.5|141
1627658920000|2021-07-30 15:28:40|3676|3674.5|3676|3674.5|3676.5|3675|3676|3674.5|267
1627658930000|2021-07-30 15:28:50|3676.5|3675|3676|3675|3676.5|3675|3675.5|3674.5|0
1627658940000|2021-07-30 15:29:00|3675|3674|3675|3674|3675|3674|3674|3673|687
1627658950000|2021-07-30 15:29:10|3676|3674.5|3676|3674.5|3677.5|3676|3675.5|3674|528
1627658960000|2021-07-30 15:29:20|3676.5|3675|3677.5|3676|3678|3676.5|3676|3674.5|1
1627658970000|2021-07-30 15:29:30|3678|3676.5|3677|3676|3678|3676.5|3677|3676|180
1627658980000|2021-07-30 15:29:40|3677.5|3676.5|3678|3676.5|3678|3676.5|3677.5|3676|17
1627658990000|2021-07-30 15:29:50|3677.5|3676|3676|3674.5|3677.5|3676.5|3676|3674.5|113
1627887620000|2021-08-02 07:00:20|3699.5|3698|3691|3687.5|3699.5|3698.5|3691|3687.5|77527
1627887630000|2021-08-02 07:00:30|3690.5|3688|3692|3690|3693|3690.5|3690.5|3688|1421
1627887640000|2021-08-02 07:00:40|3691.5|3689|3690.5|3689|3692|3689|3689|3686|943
1627887650000|2021-08-02 07:00:50|3690|3690|3693.5|3691|3694|3691|3690|3689|3617
1627887660000|2021-08-02 07:01:00|3693|3691.5|3693|3690.5|3695.5|3694|3690|3689|1814
1627887670000|2021-08-02 07:01:10|3692.5|3690|3691.5|3690.5|3693.5|3690.5|3691.5|3689.5|185
1627887680000|2021-08-02 07:01:20|3692|3691|3693|3692|3694.5|3692|3692|3691|1212
1627887690000|2021-08-02 07:01:30|3693.5|3692.5|3694|3692|3694.5|3693|3693|3692|396
1627887700000|2021-08-02 07:01:40|3693.5|3691.5|3695|3692|3695|3692.5|3692|3691.5|735
1627887710000|2021-08-02 07:01:50|3695.5|3692.5|3694|3692|3695.5|3693.5|3694|3690.5|249
1627887720000|2021-08-02 07:02:00|3694.5|3692.5|3692.5|3690.5|3695|3693.5|3692.5|3690|2803
1627887730000|2021-08-02 07:02:10|3692|3690|3690.5|3689|3692|3690|3689|3688|3310
1627887740000|2021-08-02 07:02:20|3691|3689.5|3691|3689|3691.5|3690|3690.5|3689|960
1627887750000|2021-08-02 07:02:30|3690.5|3689.5|3691.5|3688.5|3694|3692.5|3690.5|3688.5|4663
1627887760000|2021-08-02 07:02:40|3691|3688|3691|3689|3691|3689|3691|3688|0
1627887770000|2021-08-02 07:02:50|3690|3689.5|3692|3690.5|3694|3692.5|3690|3689.5|2518
1627887780000|2021-08-02 07:03:00|3691.5|3690|3688.5|3687|3691.5|3690|3688.5|3687|6939
1627887790000|2021-08-02 07:03:10|3689|3687.5|3692|3690.5|3693|3690.5|3688.5|3687|2841
1627887800000|2021-08-02 07:03:20|3693|3691|3693|3691|3693|3691.5|3693|3690.5|615
1627887810000|2021-08-02 07:03:30|3694.5|3691.5|3697|3695|3697|3695|3693|3691.5|1509
1627887820000|2021-08-02 07:03:40|3697.5|3695.5|3698.5|3696.5|3698.5|3696.5|3697.5|3694.5|987
1627887830000|2021-08-02 07:03:50|3698|3696|3697|3695|3698.5|3696|3696.5|3693.5|963
1627887840000|2021-08-02 07:04:00|3697.5|3695.5|3697|3695|3697.5|3695.5|3696.5|3694|83
1627887850000|2021-08-02 07:04:10|3696.5|3694.5|3696.5|3695.5|3697|3696|3696.5|3693.5|250
1627887860000|2021-08-02 07:04:20|3697.5|3694.5|3696.5|3694.5|3697.5|3695.5|3696.5|3694|11
1627887870000|2021-08-02 07:04:30|3696|3694|3699|3697|3700|3697.5|3695|3693.5|1729
1627887880000|2021-08-02 07:04:40|3698.5|3697.5|3699|3697|3699|3697.5|3698|3696|22
1627887890000|2021-08-02 07:04:50|3698.5|3696.5|3698|3696|3699|3697.5|3698|3696|222
1627887900000|2021-08-02 07:05:00|3698.5|3696.5|3699|3697|3699|3697.5|3697.5|3696|214
1627887910000|2021-08-02 07:05:10|3699.5|3697.5|3702.5|3700.5|3703|3700.5|3699|3697.5|3286
1627887920000|2021-08-02 07:05:20|3703|3701|3699.5|3697.5|3704|3701.5|3699|3697|935
1627887930000|2021-08-02 07:05:30|3700|3698|3700|3698.5|3701|3699|3700|3698|64
1627887940000|2021-08-02 07:05:40|3701|3698|3700.5|3699|3701|3699.5|3700.5|3698|213
1627887950000|2021-08-02 07:05:50|3700|3698.5|3701|3699|3701|3699|3699.5|3698|377
1627887960000|2021-08-02 07:06:00|3700.5|3698.5|3702|3700.5|3702|3700.5|3700.5|3698.5|582
1627887970000|2021-08-02 07:06:10|3701|3701.5|3702.5|3701.5|3704|3702|3701|3700|795
1627887980000|2021-08-02 07:06:20|3703|3701|3702|3701|3703|3701.5|3702|3701|110
1627887990000|2021-08-02 07:06:30|3701.5|3700.5|3701.5|3700|3701.5|3700.5|3700.5|3699|353
1627888000000|2021-08-02 07:06:40|3701|3699.5|3698|3696|3701.5|3700|3697.5|3695|682
1627888010000|2021-08-02 07:06:50|3697.5|3695.5|3699|3697.5|3699.5|3698|3697.5|3695.5|205
1627888020000|2021-08-02 07:07:00|3698.5|3698|3699.5|3698|3700|3698.5|3697.5|3695.5|1157
1627888030000|2021-08-02 07:07:10|3700|3698.5|3699.5|3698|3700|3698.5|3699.5|3698|0
1627888040000|2021-08-02 07:07:20|3699|3697.5|3699.5|3697.5|3700|3699|3698.5|3697|1130
1627888050000|2021-08-02 07:07:30|3699|3698|3699.5|3697.5|3699.5|3698|3699|3697|0
1627888060000|2021-08-02 07:07:40|3699|3697|3693.5|3692|3699.5|3697|3693.5|3692|2898
1627888070000|2021-08-02 07:07:50|3693|3691.5|3696.5|3695|3697.5|3696.5|3692.5|3691|3851
1627888080000|2021-08-02 07:08:00|3696|3694.5|3688.5|3687.5|3696|3695|3688.5|3687|13698
1627888090000|2021-08-02 07:08:10|3689.5|3688|3688.5|3687|3691|3689.5|3688|3686.5|1646
1627888100000|2021-08-02 07:08:20|3689|3687.5|3686|3685|3690|3688.5|3685|3683.5|8587
1627888110000|2021-08-02 07:08:30|3685.5|3684.5|3685|3683.5|3686|3685|3685|3683|845
1627888120000|2021-08-02 07:08:40|3685.5|3684|3687|3686|3687|3686|3685|3684|3627
1627888130000|2021-08-02 07:08:50|3687.5|3686.5|3687|3686|3688|3686.5|3686.5|3685.5|1442
1627888140000|2021-08-02 07:09:00|3687.5|3686.5|3687.5|3686.5|3688|3687|3687|3686|1349
1627888150000|2021-08-02 07:09:10|3688|3687|3688|3687|3689.5|3689|3687.5|3686.5|7220
1627888160000|2021-08-02 07:09:20|3688.5|3687.5|3688.5|3687.5|3689|3688|3688|3687.5|2231
1627888170000|2021-08-02 07:09:30|3688|3686.5|3687.5|3686.5|3688.5|3686.5|3687.5|3686.5|727
1627888180000|2021-08-02 07:09:40|3688|3687|3687.5|3686.5|3688.5|3687.5|3687|3685|1514
1627888190000|2021-08-02 07:09:50|3687|3686|3686.5|3685|3687|3686.5|3685.5|3683.5|1415
1627888200000|2021-08-02 07:10:00|3686|3684.5|3684.5|3683.5|3686.5|3685|3684.5|3683.5|92
1627888210000|2021-08-02 07:10:10|3685|3684|3683.5|3682|3685|3684|3683.5|3682|364
1627888220000|2021-08-02 07:10:20|3684|3682.5|3689|3687.5|3690.5|3689|3684|3682.5|7773
1627888230000|2021-08-02 07:10:30|3689.5|3688|3690|3687.5|3691.5|3689.5|3689|3687.5|440
1627888240000|2021-08-02 07:10:40|3689.5|3688|3691.5|3689.5|3691.5|3689.5|3689|3687.5|915
1627888250000|2021-08-02 07:10:50|3692|3690|3692.5|3690.5|3693.5|3691.5|3691|3689.5|244
1627888260000|2021-08-02 07:11:00|3692|3691|3690|3689|3693|3692|3689.5|3688.5|2736
1627888270000|2021-08-02 07:11:10|3689.5|3689.5|3692|3690.5|3692.5|3691.5|3689.5|3689.5|1734
1627888280000|2021-08-02 07:11:20|3692.5|3691|3693|3692|3693|3692|3692|3691|973
1627888290000|2021-08-02 07:11:30|3693.5|3692.5|3694|3692.5|3695|3693.5|3693|3692|977
1627888300000|2021-08-02 07:11:40|3694.5|3693|3695|3693.5|3696|3694|3694.5|3692.5|213
1627888310000|2021-08-02 07:11:50|3695.5|3694|3695.5|3694.5|3695.5|3694.5|3695|3693.5|1014
1627888320000|2021-08-02 07:12:00|3695|3694|3695|3694|3695|3694|3695|3693.5|94
1627888330000|2021-08-02 07:12:10|3695.5|3694.5|3695|3694.5|3695.5|3694.5|3695|3694.5|123
1627888340000|2021-08-02 07:12:20|3695.5|3694|3694|3693|3695.5|3695|3694|3693|859
1627888350000|2021-08-02 07:12:30|3693.5|3692.5|3694.5|3693|3694.5|3693|3693|3691|1987
1627888360000|2021-08-02 07:12:40|3695|3693.5|3692|3690.5|3695|3694|3692|3690.5|886
1627888370000|2021-08-02 07:12:50|3692.5|3691|3692|3690.5|3692.5|3691.5|3692|3690.5|0
1627888380000|2021-08-02 07:13:00|3692.5|3691|3693|3691.5|3693.5|3692.5|3692|3691|1564
1627888390000|2021-08-02 07:13:10|3692.5|3691|3693|3691.5|3693|3691.5|3692.5|3691|504
1627888400000|2021-08-02 07:13:20|3692.5|3691|3688|3686.5|3693|3691.5|3687.5|3686|1707
1627888410000|2021-08-02 07:13:30|3687.5|3686|3687|3685.5|3687.5|3687|3687|3685.5|1171
1627888420000|2021-08-02 07:13:40|3686.5|3686|3685.5|3683.5|3686.5|3686|3684.5|3683.5|1742
1627888430000|2021-08-02 07:13:50|3686|3684|3686.5|3685|3687|3686|3685.5|3684|3309
1627888440000|2021-08-02 07:14:00|3687|3685.5|3685.5|3684|3689|3687|3685.5|3684|4430
1627888450000|2021-08-02 07:14:10|3685|3683.5|3684.5|3683.5|3685.5|3683.5|3683|3682|1309
1627888460000|2021-08-02 07:14:20|3685|3684|3686.5|3685.5|3687.5|3686|3685|3684|3326
1627888470000|2021-08-02 07:14:30|3687|3686|3686.5|3685.5|3687.5|3686|3686.5|3685.5|458
1627888480000|2021-08-02 07:14:40|3687|3686|3687|3686|3687|3686|3687|3686|173
1627888490000|2021-08-02 07:14:50|3688|3686.5|3687.5|3686.5|3688.5|3686.5|3687.5|3686|543
1627888500000|2021-08-02 07:15:00|3688|3687|3688|3686|3690.5|3688.5|3687|3685.5|5259
1627888510000|2021-08-02 07:15:10|3688.5|3686.5|3690|3688.5|3690|3689.5|3688.5|3686.5|2205
1627888520000|2021-08-02 07:15:20|3691|3689|3688.5|3687|3691.5|3690|3688|3687|1333
1627888530000|2021-08-02 07:15:30|3689|3687.5|3689|3688.5|3689.5|3689|3689|3687.5|312
1627888540000|2021-08-02 07:15:40|3689.5|3689|3691|3690|3691.5|3690.5|3689|3689|1824
1627888550000|2021-08-02 07:15:50|3691.5|3690.5|3690|3689|3691.5|3690.5|3690|3689|396
1627888560000|2021-08-02 07:16:00|3690.5|3689.5|3691.5|3690|3691.5|3690.5|3690.5|3689.5|561
1627888570000|2021-08-02 07:16:10|3691|3689.5|3693|3692|3694|3692|3690.5|3689|599
1627888580000|2021-08-02 07:16:20|3692.5|3691.5|3692.5|3691.5|3693|3691.5|3692|3691|241
1627888590000|2021-08-02 07:16:30|3693|3692|3694|3693|3694.5|3693|3693|3692|361
1627888600000|2021-08-02 07:16:40|3694.5|3693.5|3693.5|3693|3696.5|3694.5|3693.5|3692.5|1742
1627888610000|2021-08-02 07:16:50|3694|3692.5|3694.5|3693.5|3695|3693.5|3694|3692.5|610
1627888620000|2021-08-02 07:17:00|3694|3693|3695|3693.5|3695.5|3695|3694|3693|1012
1627888630000|2021-08-02 07:17:10|3694.5|3694|3694|3693|3695|3694|3694|3693|436
1627888640000|2021-08-02 07:17:20|3693.5|3692|3695|3693.5|3695|3693.5|3693.5|3692|470
1627888650000|2021-08-02 07:17:30|3694.5|3694|3694.5|3693.5|3695|3694|3694.5|3693.5|77
1627888660000|2021-08-02 07:17:40|3694|3693|3693|3692|3694|3693|3692.5|3691.5|1383
1627888670000|2021-08-02 07:17:50|3692.5|3691.5|3692.5|3691.5|3693|3692|3691.5|3690|777
1627888680000|2021-08-02 07:18:00|3692|3692|3692|3691|3692|3692|3691.5|3690|175
1627888690000|2021-08-02 07:18:10|3692.5|3691.5|3694.5|3693|3694.5|3693|3692|3691.5|1723
1627888700000|2021-08-02 07:18:20|3694|3692.5|3694.5|3694|3696|3694|3693|3692.5|359
1627888710000|2021-08-02 07:18:30|3695.5|3694.5|3694.5|3693|3696|3695|3694|3693|564
1627888720000|2021-08-02 07:18:40|3694|3693.5|3692|3690.5|3694|3693.5|3692|3690.5|698
1627888730000|2021-08-02 07:18:50|3691.5|3690|3689|3687.5|3691.5|3690.5|3689|3687.5|2023
1627888740000|2021-08-02 07:19:00|3689.5|3688|3691|3689.5|3691|3690.5|3689|3688|1958
1627888750000|2021-08-02 07:19:10|3690.5|3689|3687.5|3686|3691|3689.5|3687.5|3686|431
1627888760000|2021-08-02 07:19:20|3688|3686.5|3688|3687|3688|3687|3687.5|3686|405
1627888770000|2021-08-02 07:19:30|3687.5|3686.5|3688|3687|3688|3687|3687.5|3686.5|0
1627888780000|2021-08-02 07:19:40|3687.5|3686.5|3687.5|3686.5|3689|3687.5|3687.5|3686.5|646
1627888790000|2021-08-02 07:19:50|3688|3687|3689.5|3688|3689.5|3688|3687.5|3686.5|2323
1627888800000|2021-08-02 07:20:00|3689|3688.5|3689|3687.5|3689.5|3689|3689|3687.5|1101
1627888810000|2021-08-02 07:20:10|3689.5|3688|3689.5|3688.5|3689.5|3688.5|3689|3688|472
1627888820000|2021-08-02 07:20:20|3689|3688|3690.5|3689.5|3690.5|3690|3689|3687.5|2889
1627888830000|2021-08-02 07:20:30|3690|3689|3690|3688.5|3690|3689|3690|3688.5|412
1627888840000|2021-08-02 07:20:40|3689.5|3688|3688.5|3688|3689.5|3688|3688|3687.5|844
1627888850000|2021-08-02 07:20:50|3688|3687.5|3689|3688|3689|3688.5|3688|3687.5|1306
1627888860000|2021-08-02 07:21:00|3688.5|3687.5|3688|3686.5|3689|3687.5|3686|3685|1136
1627888870000|2021-08-02 07:21:10|3687.5|3687.5|3686|3685|3688|3687.5|3685.5|3685|1589
1627888880000|2021-08-02 07:21:20|3685.5|3684.5|3685|3684|3685.5|3684.5|3684.5|3684|343
1627888890000|2021-08-02 07:21:30|3685.5|3684.5|3686|3685|3686|3685.5|3685.5|3684.5|3363
1627888900000|2021-08-02 07:21:40|3686.5|3685.5|3690.5|3689.5|3691|3689.5|3686.5|3685.5|2103
1627888910000|2021-08-02 07:21:50|3691|3689|3690.5|3689.5|3691|3689.5|3689|3688|530
1627888920000|2021-08-02 07:22:00|3690|3689|3692|3690.5|3692.5|3691.5|3689.5|3688|363
1627888930000|2021-08-02 07:22:10|3691.5|3690|3693.5|3692|3694|3692.5|3691|3690|506
1627888940000|2021-08-02 07:22:20|3694|3692.5|3695|3693.5|3695.5|3693.5|3694|3692.5|255
1627888950000|2021-08-02 07:22:30|3694.5|3694|3693.5|3692.5|3694.5|3694|3693.5|3691.5|545
1627888960000|2021-08-02 07:22:40|3694|3693|3694.5|3693.5|3696|3694.5|3693.5|3693|964
1627888970000|2021-08-02 07:22:50|3695|3694|3698|3696.5|3698|3697.5|3694|3693.5|5952
1627888980000|2021-08-02 07:23:00|3697.5|3696|3696|3695|3697.5|3696.5|3695.5|3694.5|904
1627888990000|2021-08-02 07:23:10|3696.5|3695.5|3697.5|3697|3698|3697.5|3696.5|3695.5|1335
1627889000000|2021-08-02 07:23:20|3698|3697.5|3698|3697.5|3700|3698|3697.5|3696.5|1220
1627889010000|2021-08-02 07:23:30|3699|3697|3698|3697.5|3699|3697.5|3698|3697|82
1627889020000|2021-08-02 07:23:40|3698.5|3698|3696.5|3695.5|3699.5|3698.5|3695.5|3694.5|11863
1627889030000|2021-08-02 07:23:50|3697|3695|3700|3699|3700|3699|3697|3694.5|1599
1627889040000|2021-08-02 07:24:00|3700.5|3698.5|3700|3699|3700.5|3699.5|3699.5|3698|411
1627889050000|2021-08-02 07:24:10|3700.5|3701|3701|3700|3702|3701|3700|3699|6059
1627889060000|2021-08-02 07:24:20|3701.5|3700.5|3701|3700|3702|3701|3701|3700|512
1627889070000|2021-08-02 07:24:30|3701.5|3700.5|3699.5|3698.5|3702|3700.5|3699.5|3698.5|3545
1627889080000|2021-08-02 07:24:40|3699|3697.5|3698.5|3697.5|3699|3698|3698.5|3697.5|201
1627889090000|2021-08-02 07:24:50|3699|3698|3700.5|3699|3701.5|3700|3698.5|3698|587
1627889100000|2021-08-02 07:25:00|3701|3699.5|3702|3701|3702|3701|3700.5|3699|1084
1627889110000|2021-08-02 07:25:10||3700.5||3700.5||3701||3700.5|0
1627889120000|2021-08-02 07:25:20|3701.5|3701|3703.5|3702.5|3703.5|3702.5|3701.5|3700.5|1374
1627889130000|2021-08-02 07:25:30|3703|3702|3702|3701|3703|3702.5|3702|3701|594
1627889140000|2021-08-02 07:25:40|3701.5|3700.5|3701.5|3701|3702.5|3701.5|3701.5|3700.5|244
1627889150000|2021-08-02 07:25:50|3701|3700.5|3701|3700|3701.5|3700.5|3700.5|3700|569
1627889160000|2021-08-02 07:26:00|3700.5|3699.5|3698|3697|3700.5|3699.5|3698|3697|1453
1627889170000|2021-08-02 07:26:10|3698.5|3697.5|3699.5|3699|3699.5|3699|3698|3697.5|911
1627889180000|2021-08-02 07:26:20|3700|3698.5|3698|3697|3700.5|3698.5|3698|3697|935
1627889190000|2021-08-02 07:26:30|3697.5|3696.5|3696.5|3696|3697.5|3696.5|3696|3694|439
1627889200000|2021-08-02 07:26:40|3697|3695.5|3697|3696|3697|3696|3696|3695|145
1627889210000|2021-08-02 07:26:50|3697.5|3696.5|3697|3696.5|3698|3697|3696.5|3695|961
1627889220000|2021-08-02 07:27:00|3696.5|3696|3697|3695|3697|3696.5|3696|3695|1772
1627889230000|2021-08-02 07:27:10|3696.5|3695.5|3697|3696|3697|3696|3696.5|3695.5|122
1627889240000|2021-08-02 07:27:20|3697.5|3696.5|3698.5|3697|3698.5|3697|3697.5|3696.5|179
1627889250000|2021-08-02 07:27:30|3699|3697.5|3700|3699|3701|3700|3699|3697.5|569
1627889260000|2021-08-02 07:27:40|3700.5|3698.5|3701|3699.5|3701|3700|3700|3698.5|214
1627889270000|2021-08-02 07:27:50|3700.5|3699|3701|3699.5|3701|3700|3700.5|3699|300
1627889280000|2021-08-02 07:28:00|3701.5|3700|3702.5|3701|3704|3702.5|3701.5|3700|187
1627889290000|2021-08-02 07:28:10|3702|3700.5|3701|3700|3702|3700.5|3700.5|3700|891
1627889300000|2021-08-02 07:28:20|3701.5|3700.5|3702|3701|3702|3701|3701.5|3700.5|178
1627889310000|2021-08-02 07:28:30|||||||||199
1627889320000|2021-08-02 07:28:40|3702.5|3701.5|3702.5|3701.5|3703.5|3702.5|3702.5|3701.5|515
1627889330000|2021-08-02 07:28:50|3702|3701|3702.5|3701|3702.5|3701.5|3701|3700|725
1627889340000|2021-08-02 07:29:00|3703|3701.5|3703.5|3702.5|3704|3702.5|3702.5|3701.5|1175
1627889350000|2021-08-02 07:29:10|3704|3703|3704.5|3703|3704.5|3704|3703.5|3703|764
1627889360000|2021-08-02 07:29:20|3704|3702.5|3702.5|3701.5|3704.5|3702.5|3702|3701.5|1955
1627889370000|2021-08-02 07:29:30|3702|3701|3701.5|3700.5|3702|3701|3701.5|3700|144
1627889380000|2021-08-02 07:29:40|3702|3701|3702|3701|3703|3702|3701.5|3701|825
1627889390000|2021-08-02 07:29:50|3701.5|3700.5|3700|3699|3701.5|3700.5|3700|3698.5|1275
1627889400000|2021-08-02 07:30:00|3699.5|3699.5|3701.5|3700|3701.5|3700|3699.5|3699|1706
1627889410000|2021-08-02 07:30:10|3701|3700.5|3701.5|3700.5|3701.5|3701|3701|3700.5|175
1627889420000|2021-08-02 07:30:20|3701|3701|3701|3700|3701.5|3701|3700.5|3699.5|25440
1627889430000|2021-08-02 07:30:30|3701.5|3700.5|3702|3701|3702|3701|3701.5|3700.5|1244
1627889440000|2021-08-02 07:30:40|3701.5|3700.5|3701.5|3701|3702.5|3701.5|3701|3700.5|3837
1627889450000|2021-08-02 07:30:50|3702|3701.5|3703|3702|3703|3702|3702|3701.5|1116
1627889460000|2021-08-02 07:31:00|3703.5|3702.5|3703.5|3702.5|3703.5|3703|3703.5|3702.5|477
1627889470000|2021-08-02 07:31:10|3704|3703|3705.5|3704.5|3706|3704.5|3704|3703|946
1627889480000|2021-08-02 07:31:20|3706|3705|3708.5|3707.5|3709|3708|3705.5|3705|2554
1627889490000|2021-08-02 07:31:30|3708|3707|3707|3706|3708|3707|3706.5|3705.5|825
1627889500000|2021-08-02 07:31:40|3707.5|3706.5|3708|3707|3708|3707|3707|3706|670
1627889510000|2021-08-02 07:31:50|3708.5|3707.5|3709|3708|3709|3708|3708|3707|443
1627889520000|2021-08-02 07:32:00|3708.5|3707.5|3707|3706|3709|3707.5|3706.5|3706|3864
1627889530000|2021-08-02 07:32:10|3706.5|3705.5|3705|3704|3706.5|3705.5|3705|3703.5|720
1627889540000|2021-08-02 07:32:20|3704.5||3705||3705||3704.5||204
1627889550000|2021-08-02 07:32:30|3705.5|3704.5|3706|3705|3706|3705.5|3705|3704|3664
1627889560000|2021-08-02 07:32:40|3705.5|3705.5|3705|3704|3705.5|3705.5|3705|3704|1203
1627889570000|2021-08-02 07:32:50|3705.5||3705||3705.5||3705||60
1627889580000|2021-08-02 07:33:00|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|3705|3704.5|307
1627889590000|2021-08-02 07:33:10|3706|3705|3708.5|3707.5|3708.5|3707.5|3706|3705|2990
1627889600000|2021-08-02 07:33:20|3709|3708|3710|3709|3710|3709|3709|3708|83
1627889610000|2021-08-02 07:33:30|3709.5|3708.5|3709.5|3709|3709.5|3709|3709|3708.5|804
1627889620000|2021-08-02 07:33:40|3709|3708.5|3708.5|3708|3709.5|3708.5|3708.5|3707.5|580
1627889630000|2021-08-02 07:33:50|3708|3707.5|3708.5|3708|3708.5|3708|3707|3706|1749
1627889640000|2021-08-02 07:34:00|3708|3707.5|3708|3707|3708.5|3707.5|3707.5|3706|4
1627889650000|2021-08-02 07:34:10|3707.5|3706.5|3707|3706|3707.5|3706.5|3707|3706|369
1627889660000|2021-08-02 07:34:20|3707.5|3705.5|3705|3704.5|3707.5|3705.5|3705|3704|1270
1627889670000|2021-08-02 07:34:30|3704.5|3704|3704|3703|3704.5|3704|3703|3702|788
1627889680000|2021-08-02 07:34:40|3704.5|3703.5|3703.5|3702.5|3704.5|3704|3703.5|3702.5|367
1627889690000|2021-08-02 07:34:50|3704|3703|3704.5|3703.5|3705.5|3704.5|3704|3703|915
1627889700000|2021-08-02 07:35:00|3704|3703|3705|3704|3705|3704|3703.5|3703|564
1627889710000|2021-08-02 07:35:10|3704.5|3703.5|3703.5|3702|3704.5|3703.5|3703.5|3702|302
1627889720000|2021-08-02 07:35:20|3703|3702.5|3702.5|3701.5|3703|3702.5|3701.5|3700.5|1330
1627889730000|2021-08-02 07:35:30|3703|3702|3703|3702|3703|3702|3702.5|3701.5|444
1627889740000|2021-08-02 07:35:40|3703.5|3702.5|3703|3701.5|3704.5|3703.5|3703|3701.5|1012
1627889750000|2021-08-02 07:35:50|3702.5|3701|3702.5|3701.5|3703|3701.5|3702|3701|1160
1627889760000|2021-08-02 07:36:00|3702|3701|3703.5|3702.5|3704|3702.5|3701.5|3701|1430
1627889770000|2021-08-02 07:36:10|||||||||333
1627889790000|2021-08-02 07:36:30|3704|3703|3704|3703|3705|3704|3703.5|3702.5|2074
1627889800000|2021-08-02 07:36:40|3703.5|3702.5|3705|3703.5|3705|3704|3703.5|3702.5|569
1627889810000|2021-08-02 07:36:50|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3703.5|25
1627889820000|2021-08-02 07:37:00|3704|3703.5|3706|3704.5|3706|3704.5|3704|3703.5|786
1627889830000|2021-08-02 07:37:10|3706.5|3705|3707.5|3707|3707.5|3707|3706|3705|993
1627889840000|2021-08-02 07:37:20|3708|3706.5|3707.5|3706.5|3708.5|3706.5|3707|3706.5|501
1627889850000|2021-08-02 07:37:30|3708|3706|3707|3705.5|3708|3706.5|3706.5|3705.5|1450
1627889860000|2021-08-02 07:37:40|3707.5|3706|3708|3706.5|3708|3706.5|3707.5|3706|148
1627889870000|2021-08-02 07:37:50|3708.5|3707|3709|3707.5|3709|3707.5|3708|3707|866
1627889880000|2021-08-02 07:38:00|3708.5|3708|3708.5|3707.5|3709|3708|3708|3707.5|508
1627889900000|2021-08-02 07:38:20|3709|3708|3709|3708.5|3710|3709|3709|3708|1379
1627889910000|2021-08-02 07:38:30|3708.5|3708|3708|3707|3709|3708|3708|3707|1447
1627889920000|2021-08-02 07:38:40|||||||||70
1627889930000|2021-08-02 07:38:50|3707.5|3707.5|3709.5|3709|3710|3709|3707.5|3707.5|709
1627889940000|2021-08-02 07:39:00|3710|3709.5|3709.5|3709|3711|3710|3709.5|3709|965
1627889950000|2021-08-02 07:39:10|3710|3708.5|3709.5|3708.5|3710|3709|3709|3708.5|796
1627889960000|2021-08-02 07:39:20|3709|3708|3709|3708|3709.5|3708.5|3708.5|3708|1124
1627889970000|2021-08-02 07:39:30|3708|3707.5|3708|3707|3708|3707.5|3707|3706|772
1627889980000|2021-08-02 07:39:40|3707.5|3706.5|3707|3706|3707.5|3707|3707|3706|1605
1627889990000|2021-08-02 07:39:50|3707.5|3706.5|3708|3706.5|3708|3707|3707.5|3706|444
1627890000000|2021-08-02 07:40:00|3708.5|3707|3709|3707.5|3709|3707.5|3708.5|3707|236
1627890010000|2021-08-02 07:40:10|3708.5|3708|3706.5|3705.5|3708.5|3708|3706.5|3705.5|2158
1627890020000|2021-08-02 07:40:20|3706|3705|3706|3705.5|3706|3705.5|3706|3705|443
1627890030000|2021-08-02 07:40:30|3705.5|3705|3705.5|3704.5|3705.5|3705|3705.5|3704.5|292
1627890040000|2021-08-02 07:40:40|||||||||100
1627890050000|2021-08-02 07:40:50|3705|3704|3704.5|3704|3705.5|3705|3704.5|3704|2292
1627890060000|2021-08-02 07:41:00|3704|3703.5|3704.5|3703.5|3705|3704|3701.5|3701|5185
1627890070000|2021-08-02 07:41:10|3704|3703|3703.5|3702.5|3704|3703|3703|3702.5|827
1627890080000|2021-08-02 07:41:20||3702||3702||3702||3702|130
1627890090000|2021-08-02 07:41:30|3703||3703||3703||3703||101
1627890100000|2021-08-02 07:41:40|3702.5|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|975
1627890110000|2021-08-02 07:41:50||3701.5||3701.5||3702||3701.5|637
1627890140000|2021-08-02 07:42:20|3702|3701|3702.5|3701.5|3702.5|3702|3701.5|3701|3012
1627890150000|2021-08-02 07:42:30|3703|3702|3703|3702.5|3703|3702.5|3703|3702|741
1627890160000|2021-08-02 07:42:40|3702.5|3702|3702.5|3701|3702.5|3702|3702.5|3701|464
1627890170000|2021-08-02 07:42:50|3702|3700.5|3700.5|3700|3702|3700.5|3700.5|3700|412
1627890180000|2021-08-02 07:43:00|3700|3699.5|3700|3699.5|3700|3699.5|3700|3699.5|1356
1627890190000|2021-08-02 07:43:10|3700.5|3700|3700|3699|3700.5|3700|3700|3699|544
1627890200000|2021-08-02 07:43:20|3699.5|3698.5|3699.5|3698.5|3700|3698.5|3699|3698|217
1627890210000|2021-08-02 07:43:30|3700|3699|3701.5|3700.5|3702|3700.5|3700|3699|2239
1627890220000|2021-08-02 07:43:40|3701|3700|3700.5|3700|3701|3700|3700.5|3699.5|13
1627890230000|2021-08-02 07:43:50|3700|3699.5|3699.5|3699|3700|3700|3699.5|3698.5|417
1627890240000|2021-08-02 07:44:00|3700|3699.5|3701|3700|3701|3700|3700|3699.5|941
1627890250000|2021-08-02 07:44:10|3701.5|3700.5|3701.5|3700.5|3702|3701|3701|3700.5|842
1627890260000|2021-08-02 07:44:20|3702|3701|3702|3701|3702|3701|3701.5|3701|130
1627890270000|2021-08-02 07:44:30|3701|3700.5|3701.5|3701|3701.5|3701|3701|3700.5|626
1627890280000|2021-08-02 07:44:40|3701|3700.5|3701|3700.5|3701|3700.5|3701|3700.5|2
1627890290000|2021-08-02 07:44:50|3700.5|3700|3700|3699|3700.5|3700|3699.5|3698.5|1306
1627890300000|2021-08-02 07:45:00|3700.5|3699.5|3702|3701|3702|3701.5|3700.5|3699.5|192
1627890310000|2021-08-02 07:45:10|3701.5|3700.5|3701|3700|3701.5|3701|3700.5|3700|931
1627890320000|2021-08-02 07:45:20|3701.5|3700.5|3701.5|3700.5|3701.5|3701|3701|3700.5|50
1627890330000|2021-08-02 07:45:30|3702|3701|3704|3703|3704|3703|3702|3701|1743
1627890340000|2021-08-02 07:45:40|3703.5|3702.5|3703.5|3702.5|3703.5|3703|3702.5|3702|1208
1627890350000|2021-08-02 07:45:50||3702||3702.5||3703||3702|0
1627890360000|2021-08-02 07:46:00|3703|3702|3705|3704|3705|3704.5|3702.5|3702|2586
1627890370000|2021-08-02 07:46:10|3704.5||3704.5||3705||3704.5||217
1627890380000|2021-08-02 07:46:20|3704|3703.5|3704|3703.5|3705|3704.5|3704|3703.5|2223
1627890390000|2021-08-02 07:46:30|3704.5|3704|3704.5|3703.5|3704.5|3704|3704|3703.5|96
1627890400000|2021-08-02 07:46:40|3704|3703|3703|3702|3704.5|3703|3702.5|3702|1118
1627890410000|2021-08-02 07:46:50|3702.5|3701.5|3702|3701.5|3702.5|3701.5|3702|3701.5|245
1627890430000|2021-08-02 07:47:10|3702.5|3702|3702|3701.5|3702.5|3702|3702|3701.5|400
1627890440000|2021-08-02 07:47:20|3702.5|3701|3700.5|3700|3702.5|3701|3700.5|3700|1108
1627890450000|2021-08-02 07:47:30|3701||3701||3701||3701||150
1627890460000|2021-08-02 07:47:40|3700|3699.5|3699.5|3698.5|3700|3699.5|3699|3698.5|742
1627890470000|2021-08-02 07:47:50|3699|3698|3698|3696.5|3699|3698|3698|3696.5|724
1627890480000|2021-08-02 07:48:00|3697.5|3696|3698|3696.5|3698|3696.5|3696|3695|1563
1627890490000|2021-08-02 07:48:10|3698.5|3696.5|3697.5|3696|3698.5|3696.5|3697.5|3696|0
1627890500000|2021-08-02 07:48:20|3698|3696.5|3698|3697|3698.5|3697.5|3698|3696.5|50
1627890510000|2021-08-02 07:48:30|3697.5|3696.5|3698|3696.5|3698|3696.5|3697.5|3696|95
1627890520000|2021-08-02 07:48:40|3699|3697.5|3698.5|3697.5|3699.5|3698|3698.5|3697|589
1627890530000|2021-08-02 07:48:50|3699|3697|3700|3698.5|3700|3698.5|3698.5|3697|265
1627890540000|2021-08-02 07:49:00|3699.5|3699|3700|3699|3701.5|3699.5|3699.5|3699|100
1627890550000|2021-08-02 07:49:10|3700.5|3699.5|3700.5|3699|3701|3699.5|3700.5|3699|430
1627890560000|2021-08-02 07:49:20|3701|3699.5|3703|3701.5|3703|3701.5|3701|3699.5|163
1627890570000|2021-08-02 07:49:30|3702.5|3701|3703.5|3702|3703.5|3702.5|3702.5|3701|1244
1627890580000|2021-08-02 07:49:40|3704|3702.5|3703.5|3702|3704|3703|3703|3701.5|172
1627890590000|2021-08-02 07:49:50|3703|3701.5|3703|3702|3703.5|3702|3702.5|3701.5|159
1627890600000|2021-08-02 07:50:00|3702.5|3701.5|3702|3700.5|3703|3701.5|3701.5|3700|53
1627890610000|2021-08-02 07:50:10|3701.5|3700|3699|3697.5|3702|3700.5|3698.5|3697.5|435
1627890620000|2021-08-02 07:50:20|3699.5|3698|3699|3698|3700|3698.5|3699|3697.5|207
1627890630000|2021-08-02 07:50:30|3698.5|3697.5|3698.5|3697.5|3699|3698|3698.5|3697.5|229
1627890640000|2021-08-02 07:50:40|3699|3697|3701|3700|3701|3700|3699|3697|283
1627890650000|2021-08-02 07:50:50|3702|3700.5|3701.5|3700|3702|3700.5|3701.5|3700|60
1627890660000|2021-08-02 07:51:00|3702|3700.5|3702|3700.5|3702|3700.5|3701.5|3700|0
1627890670000|2021-08-02 07:51:10|3701.5|3700|3702|3700.5|3702|3700.5|3701.5|3700|0
1627890680000|2021-08-02 07:51:20|3701|3699.5|3700|3699|3701.5|3700.5|3700|3699|420
1627890690000|2021-08-02 07:51:30|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|3700|3699|61
1627890700000|2021-08-02 07:51:40|3700|3699|3701|3700|3701|3700|3700|3699|250
1627890710000|2021-08-02 07:51:50|3700.5|3699.5|3700.5|3699.5|3701|3699.5|3700|3699|0
1627890720000|2021-08-02 07:52:00|3700|3699|3700.5|3699|3701|3699.5|3700|3698.5|375
1627890730000|2021-08-02 07:52:10|3700|3699.5|3698.5|3697|3700.5|3699.5|3697.5|3696|1047
1627890740000|2021-08-02 07:52:20|3699|3697.5|3699.5|3698|3699.5|3698|3698.5|3697|231
1627890750000|2021-08-02 07:52:30|3700.5|3699|3696|3694.5|3700.5|3699|3696|3694.5|321
1627890760000|2021-08-02 07:52:40|3695.5|3694|3696|3694.5|3696.5|3695|3695.5|3694|201
1627890770000|2021-08-02 07:52:50|3696.5|3695|3698|3696.5|3698|3696.5|3696|3694.5|53
1627890780000|2021-08-02 07:53:00|3698.5|3697|3696|3695|3698.5|3697|3696|3695|90
1627890790000|2021-08-02 07:53:10|3696.5|3695.5|3696|3695|3697|3695.5|3696|3695|351
1627890800000|2021-08-02 07:53:20|3698|3696.5|3697|3696|3698|3696.5|3696.5|3695.5|118
1627890810000|2021-08-02 07:53:30|3696.5|3695.5|3696.5|3695.5|3697.5|3696|3696.5|3695|55
1627890820000|2021-08-02 07:53:40|3696|3694.5|3696.5|3695|3696.5|3695|3695.5|3694|115
1627890830000|2021-08-02 07:53:50|3696|3694.5|3697.5|3696|3697.5|3696|3695.5|3694.5|436
1627890840000|2021-08-02 07:54:00|3697|3694.5|3695|3693.5|3697|3694.5|3693.5|3692|149
1627890850000|2021-08-02 07:54:10|3694.5|3693|3695|3694|3695|3694|3694|3693|0
1627890860000|2021-08-02 07:54:20|3694.5|3693.5|3694.5|3693|3695|3694|3694.5|3693|6
1627890870000|2021-08-02 07:54:30|3693|3691.5|3694.5|3693|3694.5|3693|3693|3691.5|115
1627890880000|2021-08-02 07:54:40|3695|3693.5|3695.5|3693.5|3696|3694|3695|3693.5|376
1627890890000|2021-08-02 07:54:50|3696|3694|3695.5|3694|3696|3694.5|3695|3693.5|96
1627890900000|2021-08-02 07:55:00|3696|3694.5|3695.5|3694|3696|3694.5|3695|3693.5|42
1627890910000|2021-08-02 07:55:10|3696|3694.5|3695|3694|3696|3694.5|3695|3694|0
1627890920000|2021-08-02 07:55:20|3695.5|3694.5|3696|3694.5|3696.5|3695.5|3695|3693.5|7
1627890930000|2021-08-02 07:55:30|3696.5|3695|3695.5|3694|3696.5|3695|3695|3693.5|4
1627890940000|2021-08-02 07:55:40|3695|3693.5|3695|3693.5|3696|3694.5|3694.5|3693|159
1627890950000|2021-08-02 07:55:50|3694.5|3693|3694.5|3693|3695|3693.5|3694.5|3693|703
1627890960000|2021-08-02 07:56:00|3695|3692.5|3694.5|3693|3695|3693.5|3694.5|3692.5|0
1627890970000|2021-08-02 07:56:10|3695|3693.5|3693.5|3692.5|3695|3693.5|3693.5|3692.5|288
1627890980000|2021-08-02 07:56:20|3694|3693|3693|3691.5|3694|3693|3693|3691.5|125
1627890990000|2021-08-02 07:56:30|3692|3690.5|3690.5|3689|3692|3690.5|3690|3688.5|355
1627891000000|2021-08-02 07:56:40|3689.5|3688.5|3691|3690|3691|3690|3689.5|3688.5|136
1627891010000|2021-08-02 07:56:50|3690.5|3689.5|3692.5|3691|3692.5|3691|3690.5|3689|279
1627891020000|2021-08-02 07:57:00|3692|3690.5|3692.5|3691|3693|3691.5|3692|3690.5|456
1627891030000|2021-08-02 07:57:10|3693|3691.5|3692|3690|3693|3691.5|3691.5|3689.5|475
1627891040000|2021-08-02 07:57:20|3691.5|3689.5|3692|3690.5|3692.5|3691|3691|3689.5|150
1627891050000|2021-08-02 07:57:30|3692.5|3689.5|3693|3691.5|3693|3691.5|3691|3689.5|151
1627891060000|2021-08-02 07:57:40|3692.5|3690.5|3692.5|3691|3693.5|3691.5|3691.5|3690.5|276
1627891070000|2021-08-02 07:57:50|3693.5|3691.5|3693.5|3692|3693.5|3692|3693|3691.5|0
1627891080000|2021-08-02 07:58:00|3694.5|3693|3695|3693.5|3695|3693.5|3694|3692|170
1627891090000|2021-08-02 07:58:10|3695.5|3694|3696|3694.5|3696|3694.5|3695.5|3694|0
1627891100000|2021-08-02 07:58:20|3695.5|3694|3696.5|3695|3697|3695.5|3695.5|3694|194
1627891110000|2021-08-02 07:58:30|3696|3694.5|3696.5|3694.5|3697|3695.5|3696|3694|125
1627891120000|2021-08-02 07:58:40|3697|3695.5|3696|3694.5|3697|3695.5|3696|3694.5|0
1627891130000|2021-08-02 07:58:50|3696.5|3695|3695.5|3694|3696.5|3695|3695|3693.5|6
1627891140000|2021-08-02 07:59:00|3695|3693.5|3694.5|3693.5|3695.5|3694|3694|3693|0
1627891150000|2021-08-02 07:59:10|3695|3693|3695|3693.5|3695|3693.5|3694|3693|3
1627891160000|2021-08-02 07:59:20|3697|3695|3695.5|3694|3697|3695.5|3695.5|3694|47
1627891170000|2021-08-02 07:59:30|3696|3694.5|3698|3696|3698|3696|3696|3694.5|222
1627891180000|2021-08-02 07:59:40|3697.5|3695.5|3697.5|3696.5|3698|3697|3697.5|3695.5|50
1627891190000|2021-08-02 07:59:50|3698|3697|3698|3696.5|3698.5|3697|3698|3696.5|0
1627891200000|2021-08-02 08:00:00|3698.5|3697|3697|3695.5|3698.5|3697|3696.5|3695|188
1627891210000|2021-08-02 08:00:10|3696|3694.5|3695.5|3693.5|3696|3694.5|3695|3693.5|225
1627891220000|2021-08-02 08:00:20|3696|3694|3697.5|3696|3697.5|3696|3695.5|3694|143
1627891230000|2021-08-02 08:00:30|3697|3695.5|3696.5|3695|3697.5|3695.5|3696.5|3695|0
1627891240000|2021-08-02 08:00:40|3697|3695.5|3697|3695.5|3697|3695.5|3696.5|3695|0
1627891250000|2021-08-02 08:00:50|3696.5|3695|3697|3695.5|3697.5|3696|3696.5|3695|100
1627891260000|2021-08-02 08:01:00|3697.5|3696|3698|3697|3699|3697|3697|3695.5|127
1627891270000|2021-08-02 08:01:10|3697.5|3696.5|3697.5|3696.5|3698|3696.5|3697|3696|440
1627891280000|2021-08-02 08:01:20|3698|3696|3698|3696.5|3698|3696.5|3697.5|3696|140
1627891290000|2021-08-02 08:01:30|3697.5|3696|3697.5|3696|3698|3696.5|3697.5|3696|0
1627891300000|2021-08-02 08:01:40|3698|3696.5|3698.5|3697.5|3698.5|3697.5|3697.5|3696|0
1627891310000|2021-08-02 08:01:50|3699|3698.5|3699.5|3698|3700.5|3698.5|3699|3698|218
1627891320000|2021-08-02 08:02:00|3701|3699.5|3700|3699|3702|3700|3700|3698.5|701
1627891330000|2021-08-02 08:02:10|3699.5|3698.5|3699.5|3698.5|3700|3698.5|3699.5|3698|100
1627891340000|2021-08-02 08:02:20|3700|3699|3701.5|3700|3702|3700.5|3699.5|3698.5|178
1627891350000|2021-08-02 08:02:30|3702|3700.5|3702|3700.5|3702.5|3701|3701.5|3700|334
1627891360000|2021-08-02 08:02:40|3702.5|3701|3704|3702.5|3704|3702.5|3702|3700.5|69
1627891370000|2021-08-02 08:02:50|3703.5|3703|3705|3704|3705.5|3704.5|3703.5|3702.5|151
1627891380000|2021-08-02 08:03:00|3705.5|3704.5|3703.5|3702.5|3705.5|3704.5|3703|3702|134
1627891390000|2021-08-02 08:03:10|3703|3702|3704|3702.5|3704|3702.5|3703|3702|0
1627891400000|2021-08-02 08:03:20|3705|3704.5|3706|3705|3706|3705|3705|3703.5|1031
1627891410000|2021-08-02 08:03:30|3705.5|3704.5|3705|3704.5|3705.5|3704.5|3704|3703.5|963
1627891420000|2021-08-02 08:03:40|3704.5|3704|3704|3703|3704.5|3704|3704|3703|2145
1627891430000|2021-08-02 08:03:50|3703.5|3703.5|3703.5|3703|3703.5|3703.5|3703.5|3703|860
1627891440000|2021-08-02 08:04:00|3704|3703.5|3705|3703.5|3705|3704|3704|3703|1189
1627891450000|2021-08-02 08:04:10||3704||3704||3704.5||3704|0
1627891460000|2021-08-02 08:04:20|3705.5|3704.5|3705.5|3705|3705.5|3705|3705.5|3704.5|91
1627891470000|2021-08-02 08:04:30|3705|3704.5|3703.5|3702.5|3705|3704.5|3703.5|3702.5|1337
1627891480000|2021-08-02 08:04:40|3703|3702|3701|3700|3703|3702|3700.5|3700|1166
1627891490000|2021-08-02 08:04:50|3700.5|3699.5|3700|3699|3700.5|3699.5|3700|3699|156
1627891500000|2021-08-02 08:05:00|3700.5|3699.5|3700.5|3699.5|3700.5|3700|3699.5|3698.5|96
1627891510000|2021-08-02 08:05:10|3701|3700|3703|3702|3703.5|3702.5|3701|3700|2743
1627891520000|2021-08-02 08:05:20|3703.5|3702.5|3703.5|3703|3703.5|3703|3703|3702.5|276
1627891530000|2021-08-02 08:05:30|3703|3702.5|3703.5|3702.5|3703.5|3703|3703|3702.5|346
1627891540000|2021-08-02 08:05:40|3702.5|3702|3702.5|3702|3703.5|3702|3702.5|3701.5|645
1627891550000|2021-08-02 08:05:50|3702|3701|3701.5|3700.5|3702|3701|3701.5|3700.5|1171
1627891560000|2021-08-02 08:06:00|3701|3700|3701|3700|3701.5|3700.5|3700.5|3700|389
1627891570000|2021-08-02 08:06:10|3701.5|3700.5|3701.5|3701|3702.5|3701.5|3701.5|3700.5|715
1627891580000|2021-08-02 08:06:20|3701|3700.5|3700|3699.5|3701|3700.5|3700|3699|2946
1627891600000|2021-08-02 08:06:40|3699.5|3699|3700|3699.5|3700|3699.5|3699.5|3699|339
1627891610000|2021-08-02 08:06:50|3699.5|3699|3700|3699|3700|3699.5|3699.5|3698.5|469
1627891620000|2021-08-02 08:07:00|3699.5|3698.5|3699.5|3698.5|3699.5|3698.5|3699.5|3698.5|675
1627891630000|2021-08-02 08:07:10|3699|3698|3696.5|3695|3699|3698|3696|3695|1200
1627891640000|2021-08-02 08:07:20|3696|3695.5|3696.5|3695.5|3696.5|3696|3695.5|3694.5|0
1627891650000|2021-08-02 08:07:30|3697|3696|3697|3696|3697|3696.5|3697|3696|631
1627891660000|2021-08-02 08:07:40|3697.5|3696.5|3698|3697.5|3699|3698|3697.5|3696.5|1225
1627891670000|2021-08-02 08:07:50|3698.5|3698|3699.5|3698.5|3699.5|3698.5|3698.5|3698|60
1627891680000|2021-08-02 08:08:00|3700|3699|3699|3698.5|3700|3699.5|3699|3698|754
1627891690000|2021-08-02 08:08:10|3698.5|3698|3698.5|3698|3698.5|3698|3698.5|3697|1
1627891700000|2021-08-02 08:08:20|3699|3698.5|3699|3698.5|3699|3698.5|3699|3698.5|65
1627891710000|2021-08-02 08:08:30|3698.5|3698|3700|3699.5|3700|3699.5|3698.5|3698|696
1627891720000|2021-08-02 08:08:40|||||||||191
1627891730000|2021-08-02 08:08:50|3700.5||3700.5||3700.5||3700||452
1627891740000|2021-08-02 08:09:00||3700||3700||3700||3700|0
1627891750000|2021-08-02 08:09:10|3700|3699.5|3700|3699.5|3700|3700|3700|3699.5|687
1627891760000|2021-08-02 08:09:20|3699.5|3699|3699.5|3699|3699.5|3699|3699.5|3699|253
1627891770000|2021-08-02 08:09:30|3699|3698.5|3699|3698.5|3699.5|3699|3698.5|3697.5|2217
1627891780000|2021-08-02 08:09:40|3699.5|3699|3699.5|3698.5|3699.5|3699|3699.5|3698.5|778
1627891790000|2021-08-02 08:09:50|3700|3699|3699|3698.5|3700|3699|3699|3698.5|711
1627891800000|2021-08-02 08:10:00|3698.5|3698|3698|3697.5|3699|3698.5|3698|3697.5|1480
1627891810000|2021-08-02 08:10:10|3697.5|3697|3696.5|3695.5|3697.5|3697|3696.5|3695.5|422
1627891820000|2021-08-02 08:10:20||3696||3695.5||3696||3695.5|1
1627891830000|2021-08-02 08:10:30||3696||3696||3696||3696|0
1627891840000|2021-08-02 08:10:40|3696|3695.5|3696.5|3695.5|3696.5|3696|3695.5|3694.5|810
1627891850000|2021-08-02 08:10:50|3696|3695|3695|3694.5|3696|3695.5|3695|3694|686
1627891860000|2021-08-02 08:11:00|3694.5|3694|3695|3694|3695.5|3695|3694.5|3693.5|329
1627891870000|2021-08-02 08:11:10|3694.5|3694.5|3695.5|3695|3695.5|3695|3694.5|3694.5|3241
1627891880000|2021-08-02 08:11:20|3696|3695.5|3696.5|3696|3696.5|3696|3696|3695.5|930
1627891890000|2021-08-02 08:11:30|3696|3695.5|3698|3697|3698|3697|3695.5|3695|1182
1627891900000|2021-08-02 08:11:40|3698.5|3697.5|3698.5|3698|3698.5|3698|3698.5|3697|427
1627891910000|2021-08-02 08:11:50|3699||3698.5||3699||3698.5||396
1627891920000|2021-08-02 08:12:00|3698|3697.5|3696|3695|3698|3697.5|3696|3695|2439
1627891930000|2021-08-02 08:12:10||3695.5||3695||3695.5||3695|167
1627891940000|2021-08-02 08:12:20|3695.5|3694.5|3695.5|3694.5|3695.5|3695|3695|3694|868
1627891960000|2021-08-02 08:12:40|3696|3695|3696.5|3696|3697|3696.5|3696|3695|996
1627891970000|2021-08-02 08:12:50|3697|3696.5|3697|3696.5|3697.5|3696.5|3697|3696|156
1627891980000|2021-08-02 08:13:00|3697.5|3696|3697.5|3696|3697.5|3696|3697|3696|453
1627891990000|2021-08-02 08:13:10|3698|3696.5|3698|3697|3698|3697|3697|3696|1288
1627892000000|2021-08-02 08:13:20|3697.5|3696.5|3698|3697.5|3698|3697.5|3697|3696.5|469
1627892010000|2021-08-02 08:13:30|3697.5|3697|3697.5|3696.5|3697.5|3697|3697|3696.5|515
1627892020000|2021-08-02 08:13:40|3698|3697|3697.5|3696.5|3698|3697.5|3697.5|3696.5|478
1627892030000|2021-08-02 08:13:50|3697||3697||3697||3697||0
1627892040000|2021-08-02 08:14:00|3696.5|3696|3696.5|3696|3696.5|3696|3696.5|3696|231
1627892050000|2021-08-02 08:14:10|3696|3695.5|3697|3696.5|3697|3696.5|3696|3695.5|841
1627892060000|2021-08-02 08:14:20|3696.5|3696|3696.5|3695.5|3696.5|3696.5|3696.5|3695.5|350
1627892070000|2021-08-02 08:14:30|3696|3696|3696.5|3696|3697|3696.5|3696|3695.5|219
1627892080000|2021-08-02 08:14:40|3697|3695.5|3697|3696|3697|3696.5|3697|3695.5|505
1627892090000|2021-08-02 08:14:50|3696.5|3695.5|3695.5|3695|3696.5|3695.5|3695|3694.5|1791
1627892100000|2021-08-02 08:15:00|3696|3695.5|3696.5|3695.5|3696.5|3696|3696|3695|497
1627892110000|2021-08-02 08:15:10|3696||3696.5||3696.5||3696||125
1627892120000|2021-08-02 08:15:20|3697|3696|3697.5|3696.5|3698|3696.5|3697|3695.5|1022
1627892130000|2021-08-02 08:15:30|3697|3696|3696|3695.5|3697|3696|3695|3694.5|417
1627892140000|2021-08-02 08:15:40|3695.5|3695|3696|3695|3696|3695.5|3695.5|3694.5|451
1627892150000|2021-08-02 08:15:50||3695.5||3695||3695.5||3695|330
1627892160000|2021-08-02 08:16:00|3695.5|3694.5|3693.5|3692.5|3695.5|3694.5|3693|3692.5|526
1627892170000|2021-08-02 08:16:10|3694||3693.5||3694||3693||0
1627892180000|2021-08-02 08:16:20|3694||3693.5||3694||3693.5||0
1627892190000|2021-08-02 08:16:30|3693|3692|3692.5|3692|3693|3692.5|3692.5|3692|825
1627892200000|2021-08-02 08:16:40|3693|3692.5|3693.5|3692.5|3693.5|3693|3693|3692|1150
1627892210000|2021-08-02 08:16:50||3692||3692||3692.5||3692|0
1627892220000|2021-08-02 08:17:00||3692.5||3692.5||3693||3692|2
1627892230000|2021-08-02 08:17:10|3693|3692|3692|3691.5|3693|3692|3692|3691.5|1680
1627892240000|2021-08-02 08:17:20||3691||3691||3691||3691|235
1627892250000|2021-08-02 08:17:30|3691.5|3691.5|3692|3690.5|3692|3691.5|3691|3690.5|515
1627892260000|2021-08-02 08:17:40||3691||3690.5||3691||3690.5|0
1627892280000|2021-08-02 08:18:00|3691.5||3691||3691.5||3691||4
1627892290000|2021-08-02 08:18:10|3691.5|3691|3693|3692|3693|3692.5|3691.5|3691|632
1627892300000|2021-08-02 08:18:20|3693.5|3692.5|3693.5|3692.5|3694|3693.5|3692.5|3691.5|417
1627892310000|2021-08-02 08:18:30||3692||3692.5||3692.5||3692|0
1627892320000|2021-08-02 08:18:40|3694|3693|3696.5|3695.5|3697|3695.5|3694|3693|1576
1627892330000|2021-08-02 08:18:50|3697|3696|3697.5|3696.5|3697.5|3696.5|3697|3696|0
1627892340000|2021-08-02 08:19:00|3698|3696|3697|3696|3698|3697|3696.5|3696|895
1627892350000|2021-08-02 08:19:10|3696.5|3695.5|3696.5|3696|3697|3696|3696.5|3695.5|168
1627892360000|2021-08-02 08:19:20|3696|3695.5|3696.5|3695.5|3696.5|3696|3696|3695|330
1627892370000|2021-08-02 08:19:30|3697|3696|3697.5|3696.5|3697.5|3697|3697|3695.5|944
1627892380000|2021-08-02 08:19:40|3697|3696|3695.5|3695|3697|3696|3695.5|3695|147
1627892390000|2021-08-02 08:19:50|3696|3694.5|3696|3695|3696|3695|3694|3693.5|799
1627892400000|2021-08-02 08:20:00|3696.5|3694.5|3696|3694.5|3696.5|3695.5|3695.5|3694.5|10
1627892410000|2021-08-02 08:20:10|3695.5||3695.5||3695.5||3695||0
1627892420000|2021-08-02 08:20:20|3695|3694|3694|3693|3695|3694|3694|3692.5|1488
1627892430000|2021-08-02 08:20:30|3694.5|3693.5|3695|3694|3696|3695|3694.5|3693.5|586
1627892440000|2021-08-02 08:20:40|3695.5|3694.5|3695.5|3694.5|3696|3695.5|3695|3694|1889
1627892450000|2021-08-02 08:20:50|3695|3694|3695.5|3694.5|3695.5|3694.5|3694.5|3693.5|177
1627892460000|2021-08-02 08:21:00|3696|3695|3696.5|3695.5|3696.5|3695.5|3696|3695|370
1627892470000|2021-08-02 08:21:10|3697|3696|3698|3697|3698|3697|3697|3696|252
1627892480000|2021-08-02 08:21:20|3698.5|3697.5|3698.5|3698|3698.5|3698|3698|3697.5|501
1627892490000|2021-08-02 08:21:30|3698|3697.5|3697|3696|3698|3698|3697|3696|641
1627892500000|2021-08-02 08:21:40||3696.5||3696.5||3696.5||3696.5|89
1627892510000|2021-08-02 08:21:50|3696.5|3696|3697|3696|3697|3696|3696.5|3696|83
1627892520000|2021-08-02 08:22:00|3696.5|3695.5|3696|3695.5|3696.5|3696|3695.5|3694.5|551
1627892530000|2021-08-02 08:22:10|3696.5|3696|3696.5|3695.5|3696.5|3696|3696.5|3695.5|217
1627892540000|2021-08-02 08:22:20|3696|3696|3696|3695.5|3696|3696|3696|3695.5|3
1627892550000|2021-08-02 08:22:30||3695||3695.5||3695.5||3695|342
1627892560000|2021-08-02 08:22:40|3696.5|3695|3697|3696.5|3697|3696.5|3696.5|3695|417
1627892570000|2021-08-02 08:22:50|3697.5|3697|3696.5|3696|3697.5|3697|3696.5|3696|127
1627892580000|2021-08-02 08:23:00|3696|3695.5|3696.5|3696|3696.5|3696|3696|3695|364
1627892590000|2021-08-02 08:23:10|3697|3695.5|3696|3695|3697|3696|3695.5|3695|1460
1627892600000|2021-08-02 08:23:20|3696.5|3695.5|3697|3696|3697|3696.5|3696.5|3695.5|253
1627892610000|2021-08-02 08:23:30|3696|3696.5|3696|3695.5|3696.5|3696.5|3696|3695|701
1627892620000|2021-08-02 08:23:40|3695.5|3695|3696|3695.5|3696|3695.5|3695.5|3695|858
1627892630000|2021-08-02 08:23:50|3696.5|3696|3697|3696|3697|3696|3696.5|3696|217
1627892650000|2021-08-02 08:24:10|3696.5||3697||3697||3696.5||70
1627892660000|2021-08-02 08:24:20|3697.5|3696.5|3698.5|3697|3698.5|3697|3697.5|3696.5|419
1627892670000|2021-08-02 08:24:30|3699|3697.5|3698.5|3698|3699.5|3698.5|3698.5|3697.5|327
1627892680000|2021-08-02 08:24:40|3698|3697.5|3698.5|3697|3698.5|3697.5|3697.5|3696.5|264
1627892690000|2021-08-02 08:24:50|3698||3698||3698.5||3698||0
1627892700000|2021-08-02 08:25:00|3698.5|3697.5|3698.5|3698|3698.5|3698|3698.5|3697.5|302
1627892710000|2021-08-02 08:25:10|3699|3698.5|3699|3698.5|3699.5|3698.5|3698.5|3698|1752
1627892720000|2021-08-02 08:25:20|3698.5|3698|3699|3698.5|3699|3698.5|3698.5|3698|153
1627892730000|2021-08-02 08:25:30|3699.5|3699|3699|3698.5|3699.5|3699|3699|3698.5|201
1627892740000|2021-08-02 08:25:40|3699.5|3699|3699|3698.5|3699.5|3699|3699|3698.5|185
1627892750000|2021-08-02 08:25:50|3699.5||3699.5||3699.5||3699.5||683
1627892760000|2021-08-02 08:26:00|3699|3699|3700|3699.5|3700|3699.5|3699|3699|184
1627892770000|2021-08-02 08:26:10|3700.5|3700|3700.5|3700|3701|3700|3700.5|3700|777
1627892780000|2021-08-02 08:26:20|3700|3699.5|3700.5|3700|3700.5|3700|3699.5|3699|991
1627892790000|2021-08-02 08:26:30|3701|3700.5|3701.5|3700.5|3702|3700.5|3701|3700.5|660
1627892800000|2021-08-02 08:26:40|3701|3700|3701|3700|3701.5|3700.5|3700.5|3700|698
1627892820000|2021-08-02 08:27:00|3701.5|3700.5|3702|3701|3702.5|3701.5|3701.5|3700.5|631
1627892830000|2021-08-02 08:27:10|3702.5|3701.5|3703.5|3702.5|3703.5|3702.5|3702|3701.5|119
1627892840000|2021-08-02 08:27:20|3704|3703|3704|3703|3704|3703.5|3704|3703|447
1627892850000|2021-08-02 08:27:30|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|50
1627892860000|2021-08-02 08:27:40|3704|3703|3704.5|3703.5|3704.5|3703.5|3704|3703|680
1627892870000|2021-08-02 08:27:50|3705|3704|3705|3704|3705|3704|3705|3704|0
1627892880000|2021-08-02 08:28:00|3705.5|3704.5|3704.5|3704|3706|3705|3704.5|3704|480
1627892890000|2021-08-02 08:28:10|3705||3705||3705||3705||108
1627892910000|2021-08-02 08:28:30|3705.5|3704.5|3706|3705.5|3706|3705.5|3705|3704.5|428
1627892920000|2021-08-02 08:28:40|3705.5|3705|3706.5|3705.5|3706.5|3705.5|3705.5|3705|305
1627892940000|2021-08-02 08:29:00|3707|3705|3706|3705|3707|3705|3705.5|3705|544
1627892950000|2021-08-02 08:29:10|3706.5|3705.5|3706.5|3705|3706.5|3705.5|3706|3705|0
1627892960000|2021-08-02 08:29:20|3706|3704.5|3704.5|3704|3706|3704.5|3704.5|3703.5|2449
1627892970000|2021-08-02 08:29:30|3705|3704.5|3704|3702.5|3705|3704.5|3704|3702.5|636
1627892980000|2021-08-02 08:29:40|3703.5|3702|3703.5|3702.5|3703.5|3702.5|3703|3702|140
1627892990000|2021-08-02 08:29:50|3704|3702|3702|3701|3704|3702.5|3702|3701|1323
1627893000000|2021-08-02 08:30:00|3701.5|3700.5|3700.5|3700|3701.5|3701|3700.5|3699.5|320
1627893010000|2021-08-02 08:30:10|3701|3699.5|3700|3699|3701|3700|3700|3699|3
1627893020000|2021-08-02 08:30:20|3699.5|3698.5|3699|3698.5|3699.5|3698.5|3699|3697.5|276
1627893030000|2021-08-02 08:30:30|3699.5|3699|3699.5|3699|3699.5|3699|3699.5|3699|258
1627893040000|2021-08-02 08:30:40|3700|3698.5|3700.5|3699.5|3701|3699.5|3700|3698.5|492
1627893050000|2021-08-02 08:30:50|3701|3700|3702|3701|3702|3701|3701|3700|4
1627893060000|2021-08-02 08:31:00||3701.5||3701.5||3701.5||3701.5|0
1627893070000|2021-08-02 08:31:10|3701.5|3701|3701.5|3701|3702|3701.5|3701.5|3701|739
1627893080000|2021-08-02 08:31:20|3701|3700.5|3700|3699|3701|3700.5|3700|3699|319
1627893090000|2021-08-02 08:31:30|3700.5|3699.5|3699.5|3698.5|3700.5|3700|3699|3698|347
1627893100000|2021-08-02 08:31:40||3698||3698||3698||3698|0
1627893110000|2021-08-02 08:31:50|3699||3699||3699||3699||0
1627893120000|2021-08-02 08:32:00|3698.5|3697.5|3700|3699|3700|3699.5|3698|3697|763
1627893130000|2021-08-02 08:32:10|3700.5|3699.5|3698.5|3697.5|3701|3700|3698.5|3697.5|1109
1627893140000|2021-08-02 08:32:20|3698|3698|3698.5|3697.5|3698.5|3698|3698|3697|96
1627893150000|2021-08-02 08:32:30|3698|3697|3697.5|3697|3698|3697|3697.5|3697|87
1627893160000|2021-08-02 08:32:40|3698|3697.5|3698|3697|3698.5|3697.5|3698|3697|95
1627893170000|2021-08-02 08:32:50|3698.5|3697.5|3699|3698|3699|3698|3698.5|3697.5|0
1627893180000|2021-08-02 08:33:00|3698.5|3697.5|3698.5|3697.5|3699|3697.5|3698.5|3697.5|95
1627893200000|2021-08-02 08:33:20|3699|3698|3699|3698.5|3699|3698.5|3698.5|3698|1598
1627893210000|2021-08-02 08:33:30|3698.5|3698|3698|3697|3698.5|3698|3698|3697|235
1627893220000|2021-08-02 08:33:40|3698.5|3697.5|3699.5|3699|3699.5|3699|3698|3697.5|1100
1627893230000|2021-08-02 08:33:50|3700|3698.5|3699.5|3699|3700|3699|3699|3698.5|461
1627893240000|2021-08-02 08:34:00||3698.5||3698.5||3698.5||3698.5|2
1627893250000|2021-08-02 08:34:10|3699||3699.5||3700||3699||82
1627893260000|2021-08-02 08:34:20|3700|3699|3700|3699|3700|3699.5|3699.5|3699|175
1627893270000|2021-08-02 08:34:30|3700.5|3699.5|3700.5|3699.5|3701|3700|3700|3699.5|1322
1627893280000|2021-08-02 08:34:40||3700||3699.5||3700||3699.5|2
1627893290000|2021-08-02 08:34:50|3700|3699|3699.5|3698.5|3700.5|3699|3698.5|3698|1372
1627893300000|2021-08-02 08:35:00|3699|3698|3699|3698|3699|3698.5|3699|3698|120
1627893310000|2021-08-02 08:35:10|3698.5|3697.5|3697.5|3697|3698.5|3698|3697.5|3696.5|2033
1627893320000|2021-08-02 08:35:20||3696.5||3696.5||3696.5||3696.5|93
1627893330000|2021-08-02 08:35:30|3697|3696|3696.5|3695.5|3697|3696|3696.5|3695.5|256
1627893340000|2021-08-02 08:35:40|3697|3696|3697.5|3696.5|3698|3697|3697|3696|348
1627893350000|2021-08-02 08:35:50|3698|3697|3699|3697.5|3699|3697.5|3698|3697|351
1627893360000|2021-08-02 08:36:00|3699.5|3698|3699|3698.5|3699.5|3698.5|3698.5|3698|424
1627893370000|2021-08-02 08:36:10|3699.5|3699|3700.5|3699.5|3701|3700|3699.5|3699|765
1627893380000|2021-08-02 08:36:20|3700|3699|3699.5|3698.5|3700|3699|3699.5|3698.5|560
1627893390000|2021-08-02 08:36:30|3699|3699|3700|3698.5|3700|3699|3699|3698.5|382
1627893400000|2021-08-02 08:36:40|3699.5|3699|3699.5|3698.5|3700|3699.5|3699.5|3698.5|623
1627893410000|2021-08-02 08:36:50|3700|3699|3700|3698.5|3700|3699.5|3699.5|3698.5|0
1627893430000|2021-08-02 08:37:10|3700.5|3699|3701.5|3701|3701.5|3701|3700.5|3699|683
1627893440000|2021-08-02 08:37:20|3702|3700.5|3702|3700.5|3702|3701|3701.5|3700.5|748
1627893450000|2021-08-02 08:37:30||3701||3701||3701||3701|0
1627893460000|2021-08-02 08:37:40|3701.5|3700.5|3700|3699|3701.5|3700.5|3699.5|3698.5|1649
1627893470000|2021-08-02 08:37:50|3699.5|3699.5|3700.5|3699.5|3700.5|3700|3699.5|3699.5|440
1627893480000|2021-08-02 08:38:00|3701|3700|3701.5|3700.5|3701.5|3700.5|3701|3700|71
1627893490000|2021-08-02 08:38:10|3701|3701|3702.5|3701.5|3703|3701.5|3701|3701|348
1627893500000|2021-08-02 08:38:20||3701||3701.5||3701.5||3701|67
1627893510000|2021-08-02 08:38:30|3703|3702|3703.5|3702.5|3703.5|3702.5|3703|3702|22
1627893520000|2021-08-02 08:38:40|3704|3703|3702.5|3702|3704|3703.5|3702.5|3701.5|1139
1627893530000|2021-08-02 08:38:50|3703||3703||3703||3703||0
1627893540000|2021-08-02 08:39:00|3702.5|3702.5|3702|3701|3702.5|3702.5|3701.5|3701|540
1627893550000|2021-08-02 08:39:10|3702.5|3701.5|3704|3702.5|3704|3702.5|3702.5|3701.5|819
1627893570000|2021-08-02 08:39:30|3703.5|3703|3703.5|3703|3704|3703.5|3703.5|3702.5|102
1627893580000|2021-08-02 08:39:40|3704||3704||3704.5||3703.5||213
1627893590000|2021-08-02 08:39:50|||||||||20
1627893600000|2021-08-02 08:40:00|3704.5|3703.5|3705|3704|3705|3704|3704.5|3703.5|95
1627893610000|2021-08-02 08:40:10|3705.5|3704.5|3705|3704|3705.5|3704.5|3705|3704|494
1627893620000|2021-08-02 08:40:20|3704.5|3703.5|3704|3703|3704.5|3703.5|3703.5|3703|387
1627893630000|2021-08-02 08:40:30||3703.5||3703||3703.5||3703|240
1627893640000|2021-08-02 08:40:40|3703.5|3703.5|3704.5|3703.5|3704.5|3703.5|3703.5|3703|661
1627893650000|2021-08-02 08:40:50|3705|3704|3705|3704|3705|3704|3705|3704|0
1627893660000|2021-08-02 08:41:00|3704.5|3703.5|3704|3702.5|3704.5|3704|3703.5|3702.5|756
1627893670000|2021-08-02 08:41:10|||||||||2
1627893680000|2021-08-02 08:41:20|3704.5|3703|3704.5|3703.5|3705|3703.5|3704|3703|358
1627893690000|2021-08-02 08:41:30|3705|3704|3705|3703.5|3705|3704|3704.5|3703.5|378
1627893700000|2021-08-02 08:41:40|3705.5|3704|3705|3704.5|3705.5|3704.5|3705|3704|591
1627893710000|2021-08-02 08:41:50|3705.5|3704|3704.5|3703.5|3705.5|3704.5|3704|3703.5|2132
1627893720000|2021-08-02 08:42:00|3704||3704.5||3704.5||3704||150
1627893730000|2021-08-02 08:42:10|||||||||262
1627893740000|2021-08-02 08:42:20|||||||||20
1627893770000|2021-08-02 08:42:50|3705|3704|3705|3704.5|3706|3705|3705|3704|2920
1627893780000|2021-08-02 08:43:00|3705.5||3705||3705.5||3705||4360
1627893790000|2021-08-02 08:43:10|3705.5||3706||3706||3705.5||275
1627893800000|2021-08-02 08:43:20|3705.5||3705.5||3705.5||3705.5||0
1627893820000|2021-08-02 08:43:40|3706|3705|3707.5|3706.5|3707.5|3706.5|3706|3705|2349
1627893830000|2021-08-02 08:43:50|3707||3707.5||3707.5||3707||163
1627893840000|2021-08-02 08:44:00|3708|3707|3708|3707.5|3708|3707.5|3707.5|3707|0
1627893860000|2021-08-02 08:44:20|3707.5|3707|3708|3707|3708|3707.5|3707|3706.5|747
1627893870000|2021-08-02 08:44:30|3707.5|3706.5|3709|3707.5|3709|3707.5|3707.5|3706.5|151
1627893880000|2021-08-02 08:44:40||3708||3708||3708||3708|0
1627893890000|2021-08-02 08:44:50|||||||||184
1627893900000|2021-08-02 08:45:00|3708.5|3707.5|3708.5|3707.5|3708.5|3707.5|3708|3707.5|592
1627893910000|2021-08-02 08:45:10|3708|3707|3707.5|3707|3708|3707|3707.5|3707|382
1627893920000|2021-08-02 08:45:20||3706.5||3707||3707||3706.5|136
1627893950000|2021-08-02 08:45:50|3707|3706.5|3705.5|3704.5|3707|3706.5|3705.5|3704.5|745
1627893960000|2021-08-02 08:46:00|3705|3704|3705.5|3704.5|3705.5|3705|3704.5|3704|174
1627893970000|2021-08-02 08:46:10|3706|3705|3706.5|3705.5|3706.5|3705.5|3706|3705|830
1627893980000|2021-08-02 08:46:20|3706|3705|3706|3705.5|3706|3705.5|3706|3705|558
1627893990000|2021-08-02 08:46:30|3705.5|3705|3705.5|3704.5|3705.5|3705|3705|3704.5|594
1627894000000|2021-08-02 08:46:40||3705||3705||3705||3704.5|122
1627894010000|2021-08-02 08:46:50|3706|3705.5|3706.5|3705.5|3706.5|3705.5|3706|3705.5|184
1627894020000|2021-08-02 08:47:00|||||||||154
1627894030000|2021-08-02 08:47:10|||||||||100
1627894040000|2021-08-02 08:47:20|3707|3706|3707|3706.5|3707|3706.5|3707|3706|111
1627894050000|2021-08-02 08:47:30|||||||||150
1627894060000|2021-08-02 08:47:40|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|789
1627894070000|2021-08-02 08:47:50|3707|3706.5|3708|3707.5|3708|3707.5|3707|3706.5|803
1627894080000|2021-08-02 08:48:00|3708.5|3708|3709|3708|3709|3708|3708.5|3708|209
1627894090000|2021-08-02 08:48:10|3708.5|3707.5|3708|3707|3708.5|3707.5|3707.5|3707|726
1627894100000|2021-08-02 08:48:20|3708.5|3707.5|3708.5|3707.5|3708.5|3707.5|3708.5|3707|300
1627894120000|2021-08-02 08:48:40|3709|3708|3709|3708.5|3709|3708.5|3708.5|3707.5|808
1627894130000|2021-08-02 08:48:50|3709.5|3709|3709.5|3709|3710|3709|3709.5|3709|861
1627894140000|2021-08-02 08:49:00|3710|3709.5|3710.5|3710|3710.5|3710|3710|3709.5|460
1627894150000|2021-08-02 08:49:10|3711|3710.5|3710.5|3709.5|3711|3710.5|3710|3709.5|481
1627894160000|2021-08-02 08:49:20|3710|3709|3710|3709.5|3710|3709.5|3710|3709|243
1627894180000|2021-08-02 08:49:40|3709.5|3709|3708|3707.5|3709.5|3709|3708|3707.5|2128
1627894190000|2021-08-02 08:49:50|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|141
1627894200000|2021-08-02 08:50:00|3708|3707.5|3710|3709.5|3710|3709.5|3708|3707.5|105
1627894210000|2021-08-02 08:50:10|3710.5|3709|3710.5|3710|3711|3710|3710.5|3709|939
1627894220000|2021-08-02 08:50:20|3711|3710.5|3711|3710|3711|3710.5|3710.5|3710|1146
1627894230000|2021-08-02 08:50:30||3710.5||3710.5||3710.5||3710.5|0
1627894240000|2021-08-02 08:50:40|3710.5|3710|3710|3709.5|3710.5|3710.5|3710|3709.5|716
1627894260000|2021-08-02 08:51:00|3710.5|3710|3710|3709.5|3710.5|3710|3710|3709.5|3
1627894270000|2021-08-02 08:51:10|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3709.5|136
1627894280000|2021-08-02 08:51:20||3709.5||3710||3710||3709.5|219
1627894290000|2021-08-02 08:51:30|3711|3710.5|3712|3711|3712|3711.5|3711|3710.5|1476
1627894310000|2021-08-02 08:51:50|3712.5|3711.5|3712.5|3711.5|3712.5|3712|3712|3711.5|296
1627894320000|2021-08-02 08:52:00|3712|3711|3710.5|3709.5|3712|3711|3710|3709.5|759
1627894330000|2021-08-02 08:52:10|3710|3709|3710.5|3709.5|3710.5|3710|3709.5|3709|381
1627894350000|2021-08-02 08:52:30|3710|3709|3709|3708|3710|3709|3708|3707.5|767
1627894360000|2021-08-02 08:52:40|3709.5|3708.5|3708.5|3707.5|3709.5|3709|3708.5|3707.5|277
1627894370000|2021-08-02 08:52:50|3708|3708|3708.5|3707.5|3709|3708|3708|3707|3512
1627894380000|2021-08-02 08:53:00|3709|3707|3710.5|3710|3711|3710|3708.5|3707|5021
1627894390000|2021-08-02 08:53:10|3711|3709.5|3710.5|3709.5|3711|3709.5|3710.5|3709.5|138
1627894400000|2021-08-02 08:53:20|3709.5|3709|3709|3708.5|3710|3709.5|3709|3708|1167
1627894410000|2021-08-02 08:53:30|3709.5|3708|3709.5|3708.5|3710|3709|3709.5|3708|657
1627894420000|2021-08-02 08:53:40|3709|3708|3709|3708|3709|3708|3709|3708|0
1627894430000|2021-08-02 08:53:50|3710|3708.5|3709|3708|3710|3709.5|3708.5|3708|2273
1627894440000|2021-08-02 08:54:00|3709.5|3708.5|3710.5|3709.5|3711|3709.5|3709|3708.5|512
1627894450000|2021-08-02 08:54:10|3710|3709|3710|3709|3710.5|3709|3710|3709|0
1627894480000|2021-08-02 08:54:40|||||||||460
1627894500000|2021-08-02 08:55:00|3709.5|3708.5|3709|3708.5|3709.5|3709|3709|3708.5|364
1627894520000|2021-08-02 08:55:20|3708.5|3708|3708|3707|3709|3708.5|3708|3707|722
1627894530000|2021-08-02 08:55:30||3707.5||3707.5||3707.5||3707.5|0
1627894540000|2021-08-02 08:55:40|3708.5|3708|3709.5|3709|3710.5|3709.5|3708.5|3708|15746
1627894550000|2021-08-02 08:55:50|3710|3709.5|3711.5|3710.5|3711.5|3710.5|3710|3709.5|542
1627894560000|2021-08-02 08:56:00|3712|3711|3712.5|3711.5|3712.5|3711.5|3712|3711|745
1627894580000|2021-08-02 08:56:20|3712|3711|3712.5|3711.5|3712.5|3712|3711.5|3711|976
1627894590000|2021-08-02 08:56:30|3713|3712|3713|3712|3713|3712.5|3713|3712|802
1627894600000|2021-08-02 08:56:40|3713.5|3712.5|3714|3713|3714|3713.5|3713.5|3712.5|1594
1627894610000|2021-08-02 08:56:50|3714.5|3713.5|3714.5|3714|3714.5|3714|3714|3713.5|397
1627894630000|2021-08-02 08:57:10|3714|3713.5|3714.5|3713.5|3714.5|3714|3714|3713.5|1450
1627894640000|2021-08-02 08:57:20|3714|3714|3713.5|3713|3714|3714|3713.5|3713|386
1627894650000|2021-08-02 08:57:30|3713|3712.5|3713.5|3713|3713.5|3713|3712.5|3712|1705
1627894680000|2021-08-02 08:58:00|3714|3712.5|3714|3713.5|3714|3713.5|3714|3712.5|906
1627894690000|2021-08-02 08:58:10|3713.5|3713|3713.5|3713|3713.5|3713.5|3713.5|3713|395
1627894700000|2021-08-02 08:58:20|3714.5|3713.5|3715|3714.5|3715.5|3714.5|3714.5|3713.5|2276
1627894710000|2021-08-02 08:58:30|3715.5|3715|3715.5|3714.5|3716.5|3715.5|3715.5|3714.5|7307
1627894720000|2021-08-02 08:58:40|||||||||61
1627894740000|2021-08-02 08:59:00|3715|3715|3715|3714.5|3715|3715|3715|3714.5|308
1627894750000|2021-08-02 08:59:10|3714.5|3714|3715|3714.5|3715.5|3714.5|3714.5|3714|538
1627894770000|2021-08-02 08:59:30|3715.5|3715|3716|3715.5|3716|3715.5|3715.5|3715|342
1627894780000|2021-08-02 08:59:40|3716.5|3716|3717|3716.5|3717.5|3716.5|3716.5|3716|949
1627894790000|2021-08-02 08:59:50|3717.5|3717|3717.5|3717|3717.5|3717|3717.5|3717|184
1627894800000|2021-08-02 09:00:00|3717|3716.5|3717|3716.5|3717.5|3717|3717|3716.5|846
1627894810000|2021-08-02 09:00:10|3716.5|3716|3716|3715|3716.5|3716|3716|3715|578
1627894820000|2021-08-02 09:00:20|3715.5|3714.5|3714|3713.5|3715.5|3714.5|3714|3713.5|233
1627894830000|2021-08-02 09:00:30|3714.5|3714|3714.5|3713.5|3714.5|3714|3714.5|3713.5|866
1627894840000|2021-08-02 09:00:40|3715|3714|3715.5|3715|3715.5|3715|3715|3714|749
1627894850000|2021-08-02 09:00:50|3715|3714.5|3715|3714.5|3715|3715|3715|3714.5|97
1627894860000|2021-08-02 09:01:00|3715.5|3715|3716|3715|3716|3715.5|3715.5|3715|583
1627894870000|2021-08-02 09:01:10|3716.5|3715.5|3718|3717|3718|3717|3716.5|3715.5|1059
1627894880000|2021-08-02 09:01:20|3718.5|3716.5|3719.5|3718.5|3719.5|3718.5|3718.5|3716.5|479
1627894890000|2021-08-02 09:01:30|3720|3719|3720|3719|3720|3719|3719.5|3719|53
1627894900000|2021-08-02 09:01:40|3719.5||3720||3720||3719.5||4
1627894920000|2021-08-02 09:02:00|3719.5|3719.5|3720|3719|3720|3719.5|3719.5|3719|111
1627894930000|2021-08-02 09:02:10||3719.5||3719.5||3719.5||3719.5|172
1627894940000|2021-08-02 09:02:20|3719.5|3719|3720|3719|3720|3719.5|3719|3718.5|1644
1627894950000|2021-08-02 09:02:30|||||||||150
1627894960000|2021-08-02 09:02:40|3719.5|3718.5|3719|3718|3719.5|3719|3718.5|3718|2051
1627894970000|2021-08-02 09:02:50|3719.5|3718.5|3719.5|3718.5|3720|3719|3719|3718.5|2034
1627894980000|2021-08-02 09:03:00|3719|3718|3717.5|3717|3719|3718.5|3717.5|3716.5|829
1627894990000|2021-08-02 09:03:10|3718|3717.5|3718|3717|3718|3717.5|3718|3717|632
1627895000000|2021-08-02 09:03:20|3717.5|3716.5|3717.5|3717|3717.5|3717|3717.5|3716.5|95
1627895010000|2021-08-02 09:03:30|3718|3717.5|3718|3717.5|3718|3717.5|3718|3717.5|233
1627895020000|2021-08-02 09:03:40|3718.5|3718|3719.5|3719|3719.5|3719|3718.5|3718|1034
1627895030000|2021-08-02 09:03:50|3719|3718.5|3719|3718.5|3719.5|3719|3719|3718.5|415
1627895040000|2021-08-02 09:04:00|3718.5|3718|3718.5|3717.5|3718.5|3718|3718.5|3717.5|347
1627895050000|2021-08-02 09:04:10||3718||3717.5||3718||3717.5|10
1627895060000|2021-08-02 09:04:20||3718||3718||3718||3718|0
1627895070000|2021-08-02 09:04:30|3719|3718.5|3719.5|3719|3719.5|3719|3719|3718|1379
1627895080000|2021-08-02 09:04:40||3718.5||3719||3719||3718.5|0
1627895090000|2021-08-02 09:04:50|3720|3719.5|3720|3719|3720.5|3719.5|3719|3718.5|17052
1627895100000|2021-08-02 09:05:00|3720.5|3719.5|3721|3720.5|3721|3720.5|3719.5|3719|11317
1627895110000|2021-08-02 09:05:10|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3721|921
1627895120000|2021-08-02 09:05:20|3721|3720.5|3721|3720.5|3722|3721.5|3721|3720.5|2129
1627895130000|2021-08-02 09:05:30|||||||||288
1627895140000|2021-08-02 09:05:40|||||||||262
1627895150000|2021-08-02 09:05:50|3721.5|3721|3721|3720.5|3722|3721|3721|3720.5|1470
1627895160000|2021-08-02 09:06:00|||||||||20
1627895170000|2021-08-02 09:06:10|3721.5|3721|3721|3720.5|3722|3721|3721|3720.5|3252
1627895190000|2021-08-02 09:06:30|3721.5|3721|3722.5|3722|3722.5|3722|3721|3720.5|2268
1627895200000|2021-08-02 09:06:40|3723|3722.5|3723|3722|3723|3722.5|3723|3722|345
1627895210000|2021-08-02 09:06:50|3723.5|3722.5|3723|3722.5|3723.5|3723|3723|3722.5|272
1627895230000|2021-08-02 09:07:10|3722.5|3722|3722.5|3722|3722.5|3722|3722.5|3722|1033
1627895240000|2021-08-02 09:07:20|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721.5|193
1627895260000|2021-08-02 09:07:40|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3721|257
1627895270000|2021-08-02 09:07:50|||||||||88
1627895280000|2021-08-02 09:08:00|3721|3720.5|3720.5|3720|3721|3720.5|3720.5|3720|1158
1627895310000|2021-08-02 09:08:30|3721|3720.5|3719.5|3718.5|3721.5|3720.5|3719.5|3718.5|1354
1627895320000|2021-08-02 09:08:40|3719|3718|3717.5|3717|3719|3718|3717.5|3716.5|337
1627895330000|2021-08-02 09:08:50|3718|3717.5|3719|3718|3719|3718.5|3718|3717.5|871
1627895340000|2021-08-02 09:09:00|3719.5|3718.5|3719.5|3718.5|3719.5|3719|3719.5|3718.5|370
1627895360000|2021-08-02 09:09:20||3719||3719||3719||3719|177
1627895370000|2021-08-02 09:09:30|3720|3719.5|3721|3720.5|3721|3720.5|3720|3719.5|1129
1627895380000|2021-08-02 09:09:40|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3721|226
1627895390000|2021-08-02 09:09:50|||||||||318
1627895400000|2021-08-02 09:10:00|3721|3720.5|3720|3719.5|3721.5|3721|3719.5|3719|2353
1627895410000|2021-08-02 09:10:10|3719.5|3719|3719|3718|3719.5|3719|3719|3717.5|461
1627895420000|2021-08-02 09:10:20|3718.5|3717.5|3719.5|3719|3719.5|3719|3718|3717.5|355
1627895430000|2021-08-02 09:10:30|3720|3719.5|3720.5|3720|3720.5|3720|3720|3719.5|795
1627895440000|2021-08-02 09:10:40|3721|3720.5|3722|3721|3722|3721|3721|3720.5|1063
1627895450000|2021-08-02 09:10:50||3721.5||3721.5||3721.5||3721|5
1627895460000|2021-08-02 09:11:00|3722.5|3722|3722.5|3721.5|3722.5|3722|3722|3721.5|504
1627895470000|2021-08-02 09:11:10|3722|3722|3722.5|3722|3722.5|3722|3722|3722|0
1627895480000|2021-08-02 09:11:20|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721.5|0
1627895490000|2021-08-02 09:11:30|3721.5|3721|3720|3719.5|3721.5|3721|3720|3719.5|887
1627895500000|2021-08-02 09:11:40|3720.5|3720|3721.5|3720.5|3721.5|3720.5|3720|3720|212
1627895520000|2021-08-02 09:12:00|3721|3720|3719.5|3718.5|3721|3720|3719.5|3718.5|683
1627895530000|2021-08-02 09:12:10||3719||3718.5||3719||3718.5|0
1627895540000|2021-08-02 09:12:20|3719|3718|3718.5|3718|3719|3718|3718.5|3717.5|608
1627895550000|2021-08-02 09:12:30|3719|3718.5|3719|3718|3719|3718.5|3718.5|3718|451
1627895560000|2021-08-02 09:12:40|3719.5|3718.5|3719.5|3718.5|3720|3719.5|3719|3718.5|1763
1627895570000|2021-08-02 09:12:50||3718||3718||3718||3718|0
1627895580000|2021-08-02 09:13:00|3720|3719|3721|3720|3721.5|3720.5|3720|3718.5|1229
1627895590000|2021-08-02 09:13:10|3721.5|3720.5|3722|3721.5|3722.5|3721.5|3721.5|3720.5|378
1627895610000|2021-08-02 09:13:30|3721.5|3721|3721.5|3720.5|3721.5|3721|3721|3720.5|1266
1627895630000|2021-08-02 09:13:50|3722|3721|3722.5|3722|3722.5|3722|3722|3721|367
1627895640000|2021-08-02 09:14:00|3722|3721.5|3722.5|3722|3722.5|3722|3722|3721.5|167
1627895660000|2021-08-02 09:14:20|3723|3722.5|3723|3722.5|3723|3722.5|3722.5|3722|659
1627895670000|2021-08-02 09:14:30|3722.5|3722|3722|3721.5|3722.5|3722.5|3722|3721.5|322
1627895690000|2021-08-02 09:14:50|3722.5||3722.5||3722.5||3722.5||246
1627895700000|2021-08-02 09:15:00|3722|3722|3721.5|3721|3722|3722|3721.5|3721|1558
1627895710000|2021-08-02 09:15:10|3722|3721.5|3722|3721|3722|3721.5|3721.5|3721|326
1627895720000|2021-08-02 09:15:20|||||||||150
1627895730000|2021-08-02 09:15:30||3721.5||3721||3721.5||3721|600
1627895750000|2021-08-02 09:15:50|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|914
1627895760000|2021-08-02 09:16:00|3722|3722|3723|3722|3723.5|3723|3722|3722|975
1627895790000|2021-08-02 09:16:30|3722|3721.5|3722.5|3721.5|3722.5|3722|3722|3721.5|1070
1627895800000|2021-08-02 09:16:40|3723|3722|3723|3722.5|3723|3722.5|3723|3722|152
1627895810000|2021-08-02 09:16:50|3723.5|3723|3723.5|3722.5|3724|3723|3723|3722.5|928
1627895820000|2021-08-02 09:17:00|3723|3723|3723|3722|3723|3723|3722.5|3721.5|1132
1627895830000|2021-08-02 09:17:10|3723.5|3722.5|3723.5|3723|3723.5|3723|3723.5|3722.5|667
1627895840000|2021-08-02 09:17:20|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|2749
1627895850000|2021-08-02 09:17:30|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|574
1627895860000|2021-08-02 09:17:40|3724|3723.5|3723.5|3723|3724.5|3724|3723.5|3723|1118
1627895870000|2021-08-02 09:17:50|3724|3722.5|3723.5|3723|3724|3723|3723|3722.5|222
1627895880000|2021-08-02 09:18:00|3724|3723.5|3724|3723.5|3724|3723.5|3723.5|3723.5|754
1627895900000|2021-08-02 09:18:20|3724.5|3724|3724.5|3723.5|3724.5|3724|3724|3723.5|1389
1627895910000|2021-08-02 09:18:30|3724|3723|3723.5|3723|3724|3723.5|3723.5|3722.5|390
1627895920000|2021-08-02 09:18:40|3723|3722.5|3722.5|3721.5|3723|3722.5|3722|3721|705
1627895930000|2021-08-02 09:18:50|3722||3722||3722||3722||0
1627895940000|2021-08-02 09:19:00|3722.5|3722|3722|3721.5|3722.5|3722|3722|3721.5|95
1627895950000|2021-08-02 09:19:10|3721.5|3721|3721|3720.5|3721.5|3721|3721|3720.5|354
1627895960000|2021-08-02 09:19:20|3720.5|3720|3721|3720.5|3721|3720.5|3720.5|3719.5|104
1627895970000|2021-08-02 09:19:30|3721.5|3721|3722.5|3722|3722.5|3722|3721|3720.5|1163
1627895980000|2021-08-02 09:19:40|3722|3721|3721.5|3721|3722|3721.5|3721.5|3721|1002
1627895990000|2021-08-02 09:19:50|3722|3721.5|3721.5|3721|3722.5|3721.5|3721.5|3721|801
1627896000000|2021-08-02 09:20:00|3722|3721.5|3722.5|3721.5|3722.5|3722|3722|3721|175
1627896010000|2021-08-02 09:20:10|3722|3722|3722.5|3721.5|3722.5|3722|3722|3721.5|212
1627896020000|2021-08-02 09:20:20|3722|3721|3722|3721.5|3722|3721.5|3721.5|3721|465
1627896030000|2021-08-02 09:20:30|3722.5|3722|3722|3721.5|3722.5|3722|3722|3721.5|469
1627896040000|2021-08-02 09:20:40|||||||||15
1627896050000|2021-08-02 09:20:50|3722.5|3722|3722|3721.5|3722.5|3722|3722|3721.5|135
1627896060000|2021-08-02 09:21:00|3721.5|3721|3721.5|3720.5|3721.5|3721.5|3720.5|3720|1281
1627896070000|2021-08-02 09:21:10|3722|3721|3722.5|3722|3722.5|3722|3722|3721|664
1627896080000|2021-08-02 09:21:20|3722|3721.5|3721|3720.5|3722|3722|3721|3720.5|1108
1627896090000|2021-08-02 09:21:30|3720.5|3720|3719.5|3718.5|3720.5|3720|3719|3718.5|293
1627896100000|2021-08-02 09:21:40|3720|3719|3720|3718.5|3720.5|3719.5|3720|3718.5|175
1627896110000|2021-08-02 09:21:50|3719.5|3719|3720|3719.5|3720.5|3719.5|3719.5|3719|68
1627896120000|2021-08-02 09:22:00|3720.5|3720|3720.5|3720|3720.5|3720|3720.5|3720|96
1627896130000|2021-08-02 09:22:10|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720|657
1627896150000|2021-08-02 09:22:30|3720.5|3720|3721|3720.5|3721|3720.5|3720.5|3720|109
1627896160000|2021-08-02 09:22:40|3720.5|3720|3721|3720.5|3721|3720.5|3720.5|3720|941
1627896170000|2021-08-02 09:22:50|3721.5|3721|3722|3721.5|3722|3721.5|3721.5|3720.5|758
1627896180000|2021-08-02 09:23:00|3722.5|3722|3722|3721|3722.5|3722|3722|3721|1024
1627896190000|2021-08-02 09:23:10|3721.5|3721.5|3722|3721.5|3722|3721.5|3721.5|3721.5|809
1627896200000|2021-08-02 09:23:20|3722.5|3722|3723|3722.5|3723.5|3722.5|3722|3722|542
1627896210000|2021-08-02 09:23:30|3723.5|3723|3723.5|3723|3724|3723|3723.5|3723|0
1627896220000|2021-08-02 09:23:40|3723|3722.5|3724|3723|3724|3723|3723|3722|95
1627896230000|2021-08-02 09:23:50|3723.5|3722.5|3723|3722|3724|3723|3722.5|3722|504
1627896240000|2021-08-02 09:24:00|3722.5|3722.5|3723|3722.5|3723|3722.5|3722|3721.5|757
1627896250000|2021-08-02 09:24:10|3723.5|3722|3723|3722|3723.5|3722.5|3722|3721.5|2280
1627896260000|2021-08-02 09:24:20|3722.5|3722.5|3723|3722.5|3723|3722.5|3722.5|3722.5|175
1627896270000|2021-08-02 09:24:30|3723.5|3723|3724|3723.5|3724|3723.5|3723.5|3723|590
1627896280000|2021-08-02 09:24:40|3724.5|3724|3724.5|3724|3725|3724|3724.5|3724|556
1627896300000|2021-08-02 09:25:00|3725|3724.5|3724.5|3724|3725|3724.5|3724.5|3724|1080
1627896310000|2021-08-02 09:25:10|3725||3725||3725||3725||0
1627896320000|2021-08-02 09:25:20|3724.5|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|1730
1627896330000|2021-08-02 09:25:30|3724|3723.5|3724.5|3723.5|3724.5|3723.5|3723.5|3722.5|1128
1627896340000|2021-08-02 09:25:40|3724|3723|3724|3723.5|3724|3723.5|3723.5|3723|227
1627896350000|2021-08-02 09:25:50|3723.5|3723|3724.5|3724|3724.5|3724|3723.5|3723|285
1627896360000|2021-08-02 09:26:00|3724|3723.5|3725|3724|3725|3724|3724|3723.5|280
1627896370000|2021-08-02 09:26:10|3724.5|3723.5|3724.5|3724|3724.5|3724|3724.5|3723.5|0
1627896380000|2021-08-02 09:26:20|3724|3723.5|3724|3723.5|3724|3724|3724|3723.5|693
1627896390000|2021-08-02 09:26:30|3723.5|3723|3723|3722|3723.5|3723|3723|3722|1433
1627896400000|2021-08-02 09:26:40|3722.5|3722.5|3723|3722|3723|3722.5|3721.5|3721|2237
1627896410000|2021-08-02 09:26:50|3722.5|3721.5|3722.5|3722|3722.5|3722|3722.5|3721.5|0
1627896420000|2021-08-02 09:27:00|3723|3722.5|3722.5|3722|3724|3723|3722|3721.5|15529
1627896430000|2021-08-02 09:27:10|3723|3722.5|3724.5|3724|3724.5|3724|3723|3722.5|1712
1627896440000|2021-08-02 09:27:20|3724|3723.5|3724|3723.5|3724.5|3723.5|3724|3723.5|2278
1627896450000|2021-08-02 09:27:30|3724.5|3724|3724.5|3723.5|3725|3724.5|3724|3723.5|2933
1627896460000|2021-08-02 09:27:40|3724|3724|3724.5|3724|3724.5|3724|3724|3724|310
1627896480000|2021-08-02 09:28:00|3724|3723.5|3722.5|3722|3724.5|3723.5|3722.5|3722|2538
1627896490000|2021-08-02 09:28:10|3722|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|375
1627896500000|2021-08-02 09:28:20|3723|3722|3721|3720.5|3723|3722|3721|3720.5|490
1627896510000|2021-08-02 09:28:30|3721.5|3721|3721|3720.5|3721.5|3721|3721|3720|940
1627896520000|2021-08-02 09:28:40|3721.5|3721|3721.5|3721|3722|3721|3721|3721|309
1627896530000|2021-08-02 09:28:50|3722|3721.5|3722.5|3722|3723|3722.5|3722|3721.5|21871
1627896540000|2021-08-02 09:29:00|||||||||5
1627896550000|2021-08-02 09:29:10|3722|3721.5|3723|3722.5|3723.5|3723|3722|3721.5|1117
1627896560000|2021-08-02 09:29:20||3722||3722||3722.5||3722|112
1627896570000|2021-08-02 09:29:30|3723.5|3722.5|3724|3723.5|3724.5|3723.5|3723.5|3722|1025
1627896580000|2021-08-02 09:29:40|3724.5|3724|3724|3723|3725|3724|3724|3723|1488
1627896590000|2021-08-02 09:29:50|3724.5|3723.5|3725|3724.5|3725|3724.5|3724|3723.5|40
1627896600000|2021-08-02 09:30:00|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3724|1
1627896610000|2021-08-02 09:30:10|3725|3724.5|3725|3724|3725.5|3725|3725|3724|1170
1627896620000|2021-08-02 09:30:20|3725.5|3724.5|3725.5|3725|3725.5|3725|3725.5|3724.5|104
1627896630000|2021-08-02 09:30:30|3726|3725.5|3727|3726|3727|3726|3726|3725.5|477
1627896640000|2021-08-02 09:30:40|3726.5||3727||3727||3726.5||0
1627896650000|2021-08-02 09:30:50|3727.5|3726.5|3728|3727|3728|3727|3727.5|3726.5|94
1627896660000|2021-08-02 09:31:00|3727.5|3727.5|3728.5|3727.5|3728.5|3727.5|3727.5|3727.5|2850
1627896670000|2021-08-02 09:31:10|3728|3728|3729|3728|3729|3728|3728|3728|0
1627896680000|2021-08-02 09:31:20|3728.5||3728.5||3728.5||3728.5||1
1627896690000|2021-08-02 09:31:30|3729|3727.5|3727.5|3727|3729|3727.5|3727.5|3727|1653
1627896700000|2021-08-02 09:31:40|3727|3726.5|3727.5|3727|3727.5|3727|3727|3726.5|446
1627896710000|2021-08-02 09:31:50|3727|3726.5|3726.5|3725.5|3727.5|3726.5|3726.5|3725.5|246
1627896720000|2021-08-02 09:32:00|3726|3726|3725.5|3725|3726|3726|3725.5|3724.5|1572
1627896730000|2021-08-02 09:32:10|3726|3725.5|3726|3725.5|3726.5|3726|3726|3725.5|1324
1627896740000|2021-08-02 09:32:20|3725.5|3725|3726.5|3726|3726.5|3726|3725.5|3725|298
1627896750000|2021-08-02 09:32:30|3727|3726.5|3726|3725|3727|3726.5|3725.5|3725|1200
1627896760000|2021-08-02 09:32:40|3725.5|3724.5|3725|3724|3725.5|3724.5|3724|3723.5|296
1627896770000|2021-08-02 09:32:50|3725.5|3724.5|3725.5|3725|3725.5|3725|3725|3724.5|5546
1627896780000|2021-08-02 09:33:00|3725|3724.5|3725.5|3725|3725.5|3725|3725|3724.5|935
1627896790000|2021-08-02 09:33:10|3725|3724.5|3725|3723.5|3725.5|3725|3724.5|3723.5|466
1627896800000|2021-08-02 09:33:20|3724.5|3724|3724.5|3724|3724.5|3724.5|3724.5|3723.5|582
1627896810000|2021-08-02 09:33:30|3725|3724.5|3725|3724|3725|3724.5|3725|3724|848
1627896820000|2021-08-02 09:33:40|3725.5|3724.5|3726|3725.5|3726|3725.5|3725|3724.5|863
1627896830000|2021-08-02 09:33:50|3726.5|3726|3727|3726.5|3727.5|3727|3726.5|3725.5|1257
1627896840000|2021-08-02 09:34:00|3726.5|3726|3727|3726.5|3727.5|3726.5|3726.5|3726|226
1627896850000|2021-08-02 09:34:10|3727.5|3727|3727.5|3727|3727.5|3727|3727|3727|0
1627896860000|2021-08-02 09:34:20|3727|3726.5|3727|3726.5|3727.5|3726.5|3727|3726.5|0
1627896870000|2021-08-02 09:34:30|3727.5|3727|3727.5|3727|3727.5|3727|3727|3727|94
1627896880000|2021-08-02 09:34:40|3728|3727.5|3728|3727.5|3728|3727.5|3727.5|3727|462
1627896890000|2021-08-02 09:34:50|3728.5|3727|3727|3726.5|3728.5|3727|3727|3726.5|1696
1627896910000|2021-08-02 09:35:10|3727.5|3727|3728|3726.5|3728|3727|3727|3726.5|238
1627896920000|2021-08-02 09:35:20|3727.5||3727||3727.5||3727||0
1627896930000|2021-08-02 09:35:30|3726.5|3726|3727.5|3727|3727.5|3727|3726.5|3726|594
1627896940000|2021-08-02 09:35:40|3728|3727.5|3728|3727.5|3728.5|3728|3728|3727.5|382
1627896950000|2021-08-02 09:35:50|3728.5|3728|3729|3728.5|3729|3728.5|3728.5|3728|432
1627896960000|2021-08-02 09:36:00|3729.5|3729|3729|3728.5|3729.5|3729|3729|3728.5|3128
1627896970000|2021-08-02 09:36:10|3728.5|3728|3729.5|3729|3729.5|3729|3728.5|3728|1044
1627896980000|2021-08-02 09:36:20|3729|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|192
1627896990000|2021-08-02 09:36:30||3728.5||3729||3729||3728.5|0
1627897000000|2021-08-02 09:36:40|3730|3729.5|3732|3731|3732|3731|3730|3729.5|1225
1627897010000|2021-08-02 09:36:50|3731.5||3732||3732.5||3731.5||0
1627897020000|2021-08-02 09:37:00|3732.5|3731.5|3733|3732|3733|3732|3732.5|3731.5|808
1627897030000|2021-08-02 09:37:10|3733.5|3732.5|3733.5|3733|3734|3733.5|3733.5|3732.5|399
1627897040000|2021-08-02 09:37:20|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|1059
1627897050000|2021-08-02 09:37:30|3732|3731.5|3732|3731.5|3732.5|3732|3732|3731|1883
1627897070000|2021-08-02 09:37:50|3732.5|3732|3733|3732.5|3733|3732.5|3732.5|3732|6
1627897080000|2021-08-02 09:38:00|3733.5|3733|3733|3732.5|3733.5|3733|3732.5|3732|1191
1627897090000|2021-08-02 09:38:10|3733.5|3733|3733|3732.5|3733.5|3733|3733|3732.5|167
1627897100000|2021-08-02 09:38:20|3733.5|3733|3733.5|3732.5|3733.5|3733|3733.5|3732.5|53
1627897110000|2021-08-02 09:38:30|3734|3733|3734|3733|3734|3733|3733.5|3733|107
1627897120000|2021-08-02 09:38:40|3733.5||3733.5||3733.5||3733.5||116
1627897130000|2021-08-02 09:38:50|||||||||15
1627897140000|2021-08-02 09:39:00|3733|3732.5|3733|3732.5|3733.5|3733|3733|3732.5|463
1627897150000|2021-08-02 09:39:10||3732||3732.5||3732.5||3732|870
1627897160000|2021-08-02 09:39:20|3732.5|3732|3731.5|3731|3732.5|3732|3731.5|3731|977
1627897170000|2021-08-02 09:39:30|3732|3731.5|3732.5|3732|3732.5|3732|3731.5|3731|1186
1627897180000|2021-08-02 09:39:40|3733|3732.5|3733|3732|3733|3732.5|3732.5|3732|727
1627897190000|2021-08-02 09:39:50||3732.5||3732.5||3732.5||3732|175
1627897200000|2021-08-02 09:40:00|3733.5|3733|3734|3733.5|3734|3733.5|3733.5|3733|226
1627897210000|2021-08-02 09:40:10|3734.5|3734|3734.5|3734|3735|3734.5|3734.5|3733.5|152
1627897220000|2021-08-02 09:40:20|3733|3732.5|3732|3731.5|3734|3732.5|3732|3731.5|9139
1627897230000|2021-08-02 09:40:30|3732.5|3731|3731.5|3731|3732.5|3731|3731|3730|2428
1627897240000|2021-08-02 09:40:40|3731|3730.5|3731.5|3731|3731.5|3731|3731|3730.5|637
1627897250000|2021-08-02 09:40:50|3730|3729.5|3730|3729.5|3731|3729.5|3729.5|3728.5|16569
1627897260000|2021-08-02 09:41:00|3730.5||3730||3730.5||3730||5498
1627897270000|2021-08-02 09:41:10|3730.5|3730|3731|3730.5|3731|3730.5|3730.5|3730|2895
1627897290000|2021-08-02 09:41:30|3730.5|3730|3730|3729|3730.5|3730|3729.5|3729|1112
1627897300000|2021-08-02 09:41:40|3729.5||3729.5||3729.5||3729.5||0
1627897320000|2021-08-02 09:42:00|3729|3728.5|3729|3728|3729|3728.5|3729|3728|94
1627897330000|2021-08-02 09:42:10||3728.5||3728.5||3728.5||3728.5|0
1627897340000|2021-08-02 09:42:20||3728||3728.5||3728.5||3728|0
1627897350000|2021-08-02 09:42:30|3729.5|3729|3729|3728.5|3730|3729.5|3728.5|3728|1825
1627897360000|2021-08-02 09:42:40|3728.5|3728|3729|3728|3729|3728|3728.5|3728|269
1627897370000|2021-08-02 09:42:50|3728.5||3729||3729||3728.5||40
1627897380000|2021-08-02 09:43:00|3728.5|3728.5|3729|3728.5|3729|3728.5|3728.5|3728.5|581
1627897390000|2021-08-02 09:43:10|3729.5|3729|3731|3730.5|3731.5|3730.5|3729.5|3729|3401
1627897400000|2021-08-02 09:43:20||3730||3730.5||3730.5||3730|0
1627897410000|2021-08-02 09:43:30|3731.5|3731|3731|3730|3731.5|3731|3731|3730|832
1627897420000|2021-08-02 09:43:40||3730.5||3730.5||3730.5||3730|116
1627897430000|2021-08-02 09:43:50|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3730.5|225
1627897440000|2021-08-02 09:44:00|3731|3730.5|3731|3730.5|3731|3730.5|3731|3730.5|559
1627897450000|2021-08-02 09:44:10|3730.5|3730|3732|3731.5|3732|3731.5|3730.5|3730|201
1627897460000|2021-08-02 09:44:20|3732.5||3732.5||3732.5||3732||2
1627897470000|2021-08-02 09:44:30|3733|3732|3733|3732.5|3733|3732.5|3733|3732|95
1627897480000|2021-08-02 09:44:40|3732.5|3732|3733|3732.5|3733|3732.5|3732.5|3732|269
1627897490000|2021-08-02 09:44:50|3732.5|3732|3732.5|3732|3733|3732.5|3732.5|3732|415
1627897500000|2021-08-02 09:45:00|||||||||350
1627897510000|2021-08-02 09:45:10|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|594
1627897520000|2021-08-02 09:45:20|||||||||4
1627897530000|2021-08-02 09:45:30|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|704
1627897550000|2021-08-02 09:45:50|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|94
1627897560000|2021-08-02 09:46:00|3733||3733||3733||3733||1
1627897570000|2021-08-02 09:46:10|3732.5|3732.5|3732.5|3732|3732.5|3732.5|3732.5|3732|145
1627897580000|2021-08-02 09:46:20|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|275
1627897590000|2021-08-02 09:46:30|3732.5|3732|3733|3732.5|3733|3732.5|3732.5|3732|666
1627897600000|2021-08-02 09:46:40|3733.5|3732|3733|3732.5|3733.5|3733|3732.5|3732|1058
1627897610000|2021-08-02 09:46:50|3733.5|3733|3733|3732.5|3733.5|3733|3733|3732.5|197
1627897620000|2021-08-02 09:47:00|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|0
1627897630000|2021-08-02 09:47:10|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|175
1627897640000|2021-08-02 09:47:20|3733|3731.5|3732|3731.5|3733|3731.5|3732|3731.5|425
1627897650000|2021-08-02 09:47:30|3732.5||3732.5||3732.5||3732.5||0
1627897660000|2021-08-02 09:47:40|3732|3731|3732|3731.5|3732|3731.5|3731.5|3731|888
1627897670000|2021-08-02 09:47:50|3731.5|3731|3732|3731|3732|3731.5|3731|3730.5|1308
1627897680000|2021-08-02 09:48:00|3731.5|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|1151
1627897690000|2021-08-02 09:48:10|3732|3730.5|3732.5|3732|3732.5|3732|3731.5|3730.5|368
1627897700000|2021-08-02 09:48:20|||||||||13
1627897710000|2021-08-02 09:48:30|3733|3732.5|3733.5|3733|3733.5|3733|3733|3732|2213
1627897720000|2021-08-02 09:48:40|3734|3733.5|3733.5|3733|3734|3733.5|3733.5|3733|246
1627897730000|2021-08-02 09:48:50|3733|3732.5|3733.5|3733|3734|3733.5|3733|3732.5|605
1627897740000|2021-08-02 09:49:00|3733|3732.5|3732.5|3732|3733|3733|3732.5|3732|260
1627897750000|2021-08-02 09:49:10|3733||3732.5||3733||3732.5||0
1627897760000|2021-08-02 09:49:20|3732|3731.5|3731|3730|3732|3731.5|3730.5|3730|1078
1627897770000|2021-08-02 09:49:30||3730.5||3730.5||3730.5||3730.5|0
1627897780000|2021-08-02 09:49:40||3730||3730.5||3730.5||3730|175
1627897790000|2021-08-02 09:49:50|3730.5|3730|3730|3729.5|3730.5|3730|3730|3729.5|241
1627897800000|2021-08-02 09:50:00|3729.5|3729|3729|3728.5|3729.5|3729|3729|3728.5|243
1627897810000|2021-08-02 09:50:10|3728.5|3728|3728.5|3727.5|3728.5|3728|3728|3727|256
1627897820000|2021-08-02 09:50:20|3729|3728|3729|3728.5|3729|3728.5|3729|3728|414
1627897830000|2021-08-02 09:50:30|3729.5|3728|3729|3728.5|3729.5|3729|3729|3728|874
1627897840000|2021-08-02 09:50:40|3729.5|3729|3728|3727|3729.5|3729|3728|3727|479
1627897850000|2021-08-02 09:50:50|3727.5|3726.5|3727|3726.5|3727.5|3726.5|3727|3726.5|100
1627897860000|2021-08-02 09:51:00|3727.5|3727|3727|3726|3727.5|3727|3727|3726|4
1627897870000|2021-08-02 09:51:10|3726.5|3726.5|3727|3726.5|3727|3726.5|3726.5|3726|222
1627897880000|2021-08-02 09:51:20|3726.5|3726|3727|3726.5|3728|3727|3726.5|3726|2742
1627897890000|2021-08-02 09:51:30|3726.5|3726|3726.5|3726|3726.5|3726|3726|3725.5|175
1627897900000|2021-08-02 09:51:40|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|766
1627897910000|2021-08-02 09:51:50|3727.5|3727|3727.5|3727|3728|3727|3727.5|3726.5|63
1627897920000|2021-08-02 09:52:00|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727|311
1627897940000|2021-08-02 09:52:20|3728.5|3728|3729.5|3728.5|3729.5|3728.5|3728.5|3728|1176
1627897950000|2021-08-02 09:52:30|3730|3729|3730|3729.5|3730|3729.5|3730|3729|20
1627897970000|2021-08-02 09:52:50|3729.5|3729|3729.5|3729|3730|3729.5|3729.5|3729|1794
1627897980000|2021-08-02 09:53:00|3729|3728.5|3729|3728.5|3729|3728.5|3728.5|3728|1040
1627897990000|2021-08-02 09:53:10|3728.5|3728|3729.5|3729|3729.5|3729|3728.5|3728|855
1627898000000|2021-08-02 09:53:20|3730|3729.5|3729.5|3729|3730|3729.5|3729.5|3729|635
1627898010000|2021-08-02 09:53:30|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729.5|47
1627898020000|2021-08-02 09:53:40|3730.5||3730||3730.5||3730||1755
1627898030000|2021-08-02 09:53:50|3730.5|3730|3730|3729.5|3731|3730.5|3729.5|3729|7385
1627898050000|2021-08-02 09:54:10|3730.5|3730|3732|3731.5|3732|3731.5|3730|3730|5659
1627898060000|2021-08-02 09:54:20|3731.5|3731|3730|3729.5|3731.5|3731|3730|3729.5|2097
1627898070000|2021-08-02 09:54:30|3730.5|3730|3730|3729.5|3730.5|3730|3729.5|3729|926
1627898080000|2021-08-02 09:54:40|3730.5|3730|3731|3730.5|3731|3730.5|3730.5|3730|1037
1627898090000|2021-08-02 09:54:50|3730.5|3730|3731|3730.5|3731|3730.5|3730.5|3730|941
1627898100000|2021-08-02 09:55:00|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730.5|360
1627898110000|2021-08-02 09:55:10|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3730.5|743
1627898120000|2021-08-02 09:55:20|||||||||400
1627898130000|2021-08-02 09:55:30|3731|3730.5|3731|3730.5|3731|3730.5|3731|3730.5|569
1627898140000|2021-08-02 09:55:40|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3731|496
1627898150000|2021-08-02 09:55:50|3732||3731.5||3732||3731.5||375
1627898160000|2021-08-02 09:56:00|3732|3730.5|3729|3728.5|3732|3730.5|3729|3728|3203
1627898170000|2021-08-02 09:56:10|3729.5|3728|3729|3728|3729.5|3728.5|3728|3727.5|929
1627898180000|2021-08-02 09:56:20|3728.5|3727.5|3727.5|3727|3728.5|3728|3727|3726.5|637
1627898190000|2021-08-02 09:56:30|3727|3726.5|3727|3726|3727|3726.5|3727|3725.5|192
1627898200000|2021-08-02 09:56:40|3726.5|3725.5|3726|3725.5|3726.5|3725.5|3726|3725.5|0
1627898210000|2021-08-02 09:56:50|||||||||1
1627898220000|2021-08-02 09:57:00|3725.5|3725|3726|3725.5|3726|3725.5|3725.5|3725|349
1627898230000|2021-08-02 09:57:10|3725.5|3725|3726|3725|3726|3725.5|3725.5|3725|600
1627898240000|2021-08-02 09:57:20|3725.5|3725.5|3725.5|3725|3726|3725.5|3725.5|3725|181
1627898250000|2021-08-02 09:57:30|3726|3725.5|3725.5|3725|3726|3725.5|3725.5|3725|561
1627898270000|2021-08-02 09:57:50|3725|3724.5|3725|3724.5|3725|3725|3724.5|3723.5|1024
1627898280000|2021-08-02 09:58:00|3724.5|3724|3724.5|3723.5|3724.5|3724|3724.5|3723.5|219
1627898290000|2021-08-02 09:58:10||3724||3724||3724||3724|132
1627898300000|2021-08-02 09:58:20|3724|3723.5|3723.5|3723|3724|3723.5|3723.5|3723|1389
1627898310000|2021-08-02 09:58:30|3723|3722.5|3723|3722.5|3723.5|3723|3723|3722.5|300
1627898330000|2021-08-02 09:58:50|3722.5|3722|3722.5|3722|3722.5|3722|3722.5|3722|174
1627898340000|2021-08-02 09:59:00|3722|3721.5|3722|3721|3722|3721.5|3722|3721|887
1627898350000|2021-08-02 09:59:10|3721.5|3720.5|3721|3720.5|3721.5|3720.5|3721|3720.5|188
1627898360000|2021-08-02 09:59:20|||||||||15
1627898370000|2021-08-02 09:59:30|3720.5|3720|3720.5|3720|3720.5|3720|3720.5|3719.5|433
1627898380000|2021-08-02 09:59:40||3719.5||3720||3720||3719.5|30
1627898390000|2021-08-02 09:59:50||3719.5||3720||3720||3719.5|0
1627898400000|2021-08-02 10:00:00|3720|3719.5|3720|3719.5|3720|3719.5|3720|3719.5|95
1627898410000|2021-08-02 10:00:10|3719.5|3719|3718.5|3718|3719.5|3719|3718.5|3718|1087
1627898420000|2021-08-02 10:00:20|3718|3717.5|3717.5|3716.5|3718|3717.5|3717.5|3716.5|116
1627898430000|2021-08-02 10:00:30|3717|3716|3716.5|3716|3717|3716|3716|3715.5|592
1627898440000|2021-08-02 10:00:40|3716|3715.5|3715.5|3715|3716.5|3716|3715.5|3715|791
1627898450000|2021-08-02 10:00:50|3715|3714.5|3714|3713|3715|3714.5|3713.5|3712.5|358
1627898460000|2021-08-02 10:01:00|3713.5|3712.5|3712.5|3712|3713.5|3713|3711.5|3711|1581
1627898470000|2021-08-02 10:01:10|3713|3712.5|3712.5|3712|3713|3712.5|3712.5|3712|778
1627898480000|2021-08-02 10:01:20|3713|3712.5|3714|3713.5|3714.5|3713.5|3713|3712.5|4730
1627898490000|2021-08-02 10:01:30|3714.5|3714|3717|3716.5|3717.5|3716.5|3714.5|3714|2658
1627898500000|2021-08-02 10:01:40|3716.5|3716|3716|3714.5|3716.5|3716|3716|3714.5|58
1627898510000|2021-08-02 10:01:50|3715.5|3714|3715|3714|3715.5|3714|3714|3713.5|657
1627898520000|2021-08-02 10:02:00|3714.5|3713.5|3714|3713|3714.5|3713.5|3714|3713|95
1627898530000|2021-08-02 10:02:10||3713.5||3713||3713.5||3713|1
1627898540000|2021-08-02 10:02:20||3713.5||3713||3713.5||3713|240
1627898550000|2021-08-02 10:02:30|3713.5|3712.5|3713|3712.5|3713.5|3712.5|3713|3712|28
1627898560000|2021-08-02 10:02:40|3712.5|3712|3712.5|3712|3712.5|3712.5|3712.5|3712|385
1627898570000|2021-08-02 10:02:50|3712|3711.5|3711|3710.5|3712|3711.5|3711|3710.5|213
1627898580000|2021-08-02 10:03:00|3710.5|3710|3710|3709|3710.5|3710|3710|3709|351
1627898590000|2021-08-02 10:03:10||3709.5||3709.5||3709.5||3709.5|0
1627898600000|2021-08-02 10:03:20|3709.5|3709|3709|3708.5|3709.5|3709.5|3709|3708.5|257
1627898610000|2021-08-02 10:03:30|3709.5|3708|3710|3709|3710|3709|3709.5|3708|786
1627898620000|2021-08-02 10:03:40|3710.5|3709.5|3711|3710.5|3711|3710.5|3710.5|3709.5|550
1627898630000|2021-08-02 10:03:50|3710.5|3710|3710.5|3709.5|3710.5|3710|3710|3709|521
1627898640000|2021-08-02 10:04:00|3711|3710|3711|3710.5|3711|3710.5|3711|3710|298
1627898650000|2021-08-02 10:04:10|3710.5|3710|3710.5|3710|3711|3710.5|3710.5|3710|109
1627898660000|2021-08-02 10:04:20|3711|3710.5|3711|3710|3711|3710.5|3710.5|3710|221
1627898670000|2021-08-02 10:04:30||3710.5||3710.5||3710.5||3710.5|14
1627898680000|2021-08-02 10:04:40|3710.5|3710|3709.5|3708.5|3710.5|3710|3709.5|3708.5|953
1627898690000|2021-08-02 10:04:50|3709|3708|3709.5|3709|3710|3709|3708.5|3708|995
1627898700000|2021-08-02 10:05:00|3709|3708.5|3708.5|3708|3709|3709|3708.5|3708|529
1627898710000|2021-08-02 10:05:10|3708|3707.5|3708.5|3707.5|3708.5|3707.5|3708|3707.5|1400
1627898720000|2021-08-02 10:05:20|3708|3708|3708.5|3708|3708.5|3708|3708|3708|721
1627898730000|2021-08-02 10:05:30|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|296
1627898740000|2021-08-02 10:05:40|3707.5|3707|3708|3707.5|3708|3707.5|3707.5|3707|448
1627898750000|2021-08-02 10:05:50|3707.5|3707|3707.5|3706|3708|3707|3706.5|3705.5|2226
1627898760000|2021-08-02 10:06:00|3707|3705.5|3706|3705.5|3707|3705.5|3706|3705.5|0
1627898770000|2021-08-02 10:06:10|3706.5|3705|3707|3706.5|3707|3706.5|3706.5|3705|863
1627898780000|2021-08-02 10:06:20|3706.5|3706|3706|3705|3706.5|3706.5|3705.5|3705|1830
1627898790000|2021-08-02 10:06:30|3705.5|3704.5|3703.5|3703|3705.5|3704.5|3703|3702.5|6421
1627898800000|2021-08-02 10:06:40|3704|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703.5|804
1627898810000|2021-08-02 10:06:50|3705|3704.5|3706.5|3705|3706.5|3705|3705|3704.5|1063
1627898820000|2021-08-02 10:07:00|3706|3705.5|3706.5|3705.5|3706.5|3705.5|3705.5|3705.5|326
1627898830000|2021-08-02 10:07:10|3707|3706|3708|3707.5|3708|3707.5|3706.5|3706|300
1627898840000|2021-08-02 10:07:20|3708.5|3708|3708|3707.5|3708.5|3708|3708|3707.5|108
1627898850000|2021-08-02 10:07:30|3707.5|3707|3704.5|3703.5|3707.5|3707.5|3704.5|3703.5|1109
1627898860000|2021-08-02 10:07:40|3704|3703|3704.5|3704|3704.5|3704|3704|3703|708
1627898870000|2021-08-02 10:07:50|3705||3704.5||3705.5||3704.5||163
1627898880000|2021-08-02 10:08:00|3705||3705||3705||3705||117
1627898900000|2021-08-02 10:08:20|3705.5|3704.5|3707|3706|3707|3706|3705.5|3704.5|1509
1627898910000|2021-08-02 10:08:30|3706.5||3707||3707||3706.5||0
1627898920000|2021-08-02 10:08:40|3706.5|3706.5|3707|3706.5|3707.5|3707|3706.5|3706.5|443
1627898930000|2021-08-02 10:08:50|||||||||175
1627898940000|2021-08-02 10:09:00|3706.5|3706|3706.5|3706|3707|3706.5|3706.5|3706|391
1627898950000|2021-08-02 10:09:10|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706|147
1627898960000|2021-08-02 10:09:20|3706.5|3706|3706.5|3706|3706.5|3706.5|3706.5|3706|175
1627898970000|2021-08-02 10:09:30|||||||||81
1627898980000|2021-08-02 10:09:40|3707|3706.5|3706|3705.5|3707|3706.5|3706|3705.5|1297
1627898990000|2021-08-02 10:09:50|3706.5|3706|3706|3705.5|3706.5|3706|3706|3705.5|167
1627899000000|2021-08-02 10:10:00|3705.5|3705|3704|3703.5|3705.5|3705|3704|3703.5|823
1627899010000|2021-08-02 10:10:10|3704.5|3704|3704.5|3704|3704.5|3704|3704|3704|0
1627899020000|2021-08-02 10:10:20|3705|3704.5|3703|3702.5|3705|3704.5|3703|3702|10106
1627899030000|2021-08-02 10:10:30|3703.5||3703.5||3703.5||3703.5||103
1627899040000|2021-08-02 10:10:40|3704|3703|3702|3701|3704|3703|3702|3701|14461
1627899050000|2021-08-02 10:10:50|3701.5|3701.5|3702|3701.5|3702.5|3701.5|3701.5|3701|19
1627899060000|2021-08-02 10:11:00|3702.5|3702|3701.5|3700.5|3702.5|3702|3701.5|3700.5|395
1627899070000|2021-08-02 10:11:10|3701|3701|3701|3700.5|3701|3701|3701|3700|177
1627899080000|2021-08-02 10:11:20|3701.5|3700|3701.5|3700.5|3701.5|3700.5|3701.5|3700|145
1627899090000|2021-08-02 10:11:30|||||||||100
1627899100000|2021-08-02 10:11:40|3701|3701|3700.5|3700|3701|3701|3700.5|3700|681
1627899110000|2021-08-02 10:11:50|3700|3699.5|3700.5|3700|3701|3700.5|3700|3699.5|2963
1627899120000|2021-08-02 10:12:00|3700|3699.5|3699|3698.5|3700|3699.5|3698.5|3698|591
1627899130000|2021-08-02 10:12:10|3699.5||3699.5||3699.5||3699||225
1627899140000|2021-08-02 10:12:20|3699||3699.5||3699.5||3699||0
1627899150000|2021-08-02 10:12:30|3699||3699||3699||3699||0
1627899160000|2021-08-02 10:12:40|3699.5|3699|3700|3699.5|3700|3699.5|3699.5|3699|628
1627899180000|2021-08-02 10:13:00|3699.5|3699|3699|3697.5|3699.5|3699|3698|3697|2132
1627899190000|2021-08-02 10:13:10|3698.5|3697|3698|3697|3698.5|3697.5|3698|3697|571
1627899200000|2021-08-02 10:13:20|3698.5|3697.5|3699.5|3698.5|3699.5|3698.5|3698.5|3697|876
1627899210000|2021-08-02 10:13:30|3700|3699|3700|3699.5|3700|3699.5|3700|3699|659
1627899220000|2021-08-02 10:13:40|3699.5|3699|3699|3698.5|3699.5|3699|3699|3698|669
1627899230000|2021-08-02 10:13:50|3699.5|3698|3700|3699.5|3700|3699.5|3699.5|3698|242
1627899240000|2021-08-02 10:14:00|3699.5|3699|3699|3698.5|3699.5|3699|3699|3698|773
1627899250000|2021-08-02 10:14:10|3699.5|3699|3700.5|3699.5|3700.5|3700|3699.5|3698.5|242
1627899260000|2021-08-02 10:14:20|3700|3700|3702|3701|3702|3701|3700|3700|684
1627899270000|2021-08-02 10:14:30|3701.5|3700.5|3700.5|3700|3701.5|3700.5|3700.5|3700|513
1627899280000|2021-08-02 10:14:40||3699.5||3699||3700||3699|180
1627899290000|2021-08-02 10:14:50|3700|3698.5|3699.5|3699|3700|3699|3699.5|3698.5|347
1627899300000|2021-08-02 10:15:00|3699|3698.5|3698|3697|3699.5|3698.5|3697.5|3697|2722
1627899310000|2021-08-02 10:15:10|3698.5|3697.5|3698.5|3697.5|3698.5|3698|3698|3697.5|348
1627899320000|2021-08-02 10:15:20|3698|3698|3698.5|3698|3699|3698.5|3698|3697|704
1627899330000|2021-08-02 10:15:30|3699|3698.5|3699|3698.5|3699.5|3699|3699|3698.5|334
1627899340000|2021-08-02 10:15:40|3698.5|3698|3698.5|3697.5|3698.5|3698|3698.5|3697.5|363
1627899350000|2021-08-02 10:15:50|3698|3698|3698|3697.5|3698|3698|3697.5|3697|692
1627899360000|2021-08-02 10:16:00|3698.5|3698|3699.5|3698.5|3699.5|3698.5|3698.5|3698|68
1627899370000|2021-08-02 10:16:10|||||||||1
1627899380000|2021-08-02 10:16:20|3700|3699|3701|3699.5|3701|3699.5|3700|3699|95
1627899390000|2021-08-02 10:16:30|3700.5|3700|3701|3700|3701|3700|3700|3700|326
1627899400000|2021-08-02 10:16:40|3700.5|3700.5|3702.5|3702|3702.5|3702|3700|3699.5|771
1627899410000|2021-08-02 10:16:50|3702|3701.5|3701|3700|3702.5|3702|3701|3700|1636
1627899420000|2021-08-02 10:17:00|3700.5|3700.5|3701.5|3701|3701.5|3701|3700.5|3700.5|450
1627899430000|2021-08-02 10:17:10|3701|3700.5|3701.5|3701|3701.5|3701|3701|3700|1053
1627899440000|2021-08-02 10:17:20|3702|3701.5|3703|3702|3703|3702|3702|3701.5|295
1627899460000|2021-08-02 10:17:40|3702.5|3701.5|3702|3701.5|3702.5|3701.5|3702|3701.5|614
1627899470000|2021-08-02 10:17:50|||||||||4
1627899480000|2021-08-02 10:18:00||3701||3701||3701.5||3701|214
1627899490000|2021-08-02 10:18:10||3701.5||3701||3701.5||3701|0
1627899500000|2021-08-02 10:18:20||3701.5||3701||3701.5||3701|0
1627899510000|2021-08-02 10:18:30|3702.5|3701.5|3702|3701.5|3702.5|3702|3702|3701|120
1627899520000|2021-08-02 10:18:40|3701.5|3701|3701.5|3701|3701.5|3701|3701|3700.5|365
1627899530000|2021-08-02 10:18:50|3702|3701.5|3702|3701.5|3702.5|3701.5|3702|3701.5|243
1627899540000|2021-08-02 10:19:00|3701.5|3701|3700.5|3700|3701.5|3701|3700.5|3700|244
1627899550000|2021-08-02 10:19:10|3700|3699.5|3701|3700.5|3701.5|3700.5|3700|3699.5|747
1627899560000|2021-08-02 10:19:20||3700||3700||3700||3700|0
1627899570000|2021-08-02 10:19:30|3700.5|3700.5|3701.5|3700.5|3701.5|3700.5|3700.5|3700.5|96
1627899580000|2021-08-02 10:19:40|3701|3701|3701|3700.5|3701|3701|3701|3700.5|433
1627899590000|2021-08-02 10:19:50|3700.5|3700|3701|3700.5|3701|3700.5|3700.5|3700|545
1627899600000|2021-08-02 10:20:00|3700.5|3700|3699.5|3699|3700.5|3700|3699.5|3699|442
1627899610000|2021-08-02 10:20:10|3700|3698.5|3699|3698.5|3700|3699|3699|3698.5|178
1627899620000|2021-08-02 10:20:20|3699.5|3698|3700|3699|3700|3699|3699|3698|512
1627899640000|2021-08-02 10:20:40||3699.5||3699.5||3699.5||3699.5|0
1627899650000|2021-08-02 10:20:50|3700.5|3700|3701|3700.5|3701|3700.5|3700.5|3700|109
1627899660000|2021-08-02 10:21:00|3700.5|3700|3701|3700.5|3701|3700.5|3700.5|3700|368
1627899670000|2021-08-02 10:21:10|3700.5|3700|3701.5|3700.5|3701.5|3700.5|3700.5|3700|97
1627899690000|2021-08-02 10:21:30|3702||3702||3702||3702||0
1627899710000|2021-08-02 10:21:50|3702.5|3701|3701|3700.5|3702.5|3702|3701|3700.5|481
1627899720000|2021-08-02 10:22:00|3700.5|3700|3700.5|3700|3701|3700.5|3700.5|3700|296
1627899730000|2021-08-02 10:22:10|3700|3699.5|3699|3698.5|3700|3699.5|3699|3698.5|317
1627899740000|2021-08-02 10:22:20|3698.5|3698|3699|3698.5|3699|3698.5|3698.5|3698|175
1627899760000|2021-08-02 10:22:40|3699.5||3699||3699.5||3699||0
1627899770000|2021-08-02 10:22:50|3699.5||3699||3699.5||3699||172
1627899780000|2021-08-02 10:23:00|3699.5|3698|3699|3698.5|3699.5|3698.5|3699|3698|272
1627899800000|2021-08-02 10:23:20|3699.5|3699|3700|3699.5|3700|3699.5|3699|3699|95
1627899810000|2021-08-02 10:23:30|3699.5|3699|3699.5|3699|3700|3699.5|3699.5|3699|16
1627899820000|2021-08-02 10:23:40|3699|3698.5|3699|3698.5|3699|3698.5|3699|3698.5|212
1627899840000|2021-08-02 10:24:00|3698.5|3698|3699.5|3698.5|3699.5|3698.5|3698.5|3698|1650
1627899850000|2021-08-02 10:24:10|3699|3698|3700|3699|3700|3699|3699|3698|305
1627899860000|2021-08-02 10:24:20|3700.5|3699.5|3701|3700|3701|3700|3700.5|3699.5|248
1627899870000|2021-08-02 10:24:30|3700.5|3699.5|3700|3699|3700.5|3699.5|3700|3699|150
1627899880000|2021-08-02 10:24:40|3700.5|3699.5|3701.5|3700|3701.5|3700.5|3700.5|3699.5|1428
1627899890000|2021-08-02 10:24:50||3700.5||3700.5||3700.5||3700|0
1627899900000|2021-08-02 10:25:00|3701|3700|3701|3700.5|3701|3700.5|3700.5|3700|102
1627899910000|2021-08-02 10:25:10|||||||||1
1627899920000|2021-08-02 10:25:20|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|175
1627899930000|2021-08-02 10:25:30|3702|3701.5|3702|3701.5|3702|3701.5|3701.5|3701|470
1627899940000|2021-08-02 10:25:40|||||||||91
1627899950000|2021-08-02 10:25:50|3702.5|3702|3703|3702|3703|3702|3702.5|3702|213
1627899960000|2021-08-02 10:26:00||3701.5||3702||3702||3701.5|0
1627899970000|2021-08-02 10:26:10|3703.5|3702.5|3703|3702.5|3703.5|3703|3703|3702.5|426
1627899980000|2021-08-02 10:26:20|3703.5||3703.5||3703.5||3703.5||231
1627899990000|2021-08-02 10:26:30|3703|3703|3703|3702.5|3703|3703|3703|3702.5|112
1627900000000|2021-08-02 10:26:40|3702.5|3702|3702|3701.5|3702.5|3702|3702|3701.5|378
1627900010000|2021-08-02 10:26:50|3702.5|3702|3702.5|3701.5|3702.5|3702|3702.5|3701.5|8
1627900020000|2021-08-02 10:27:00||3702||3702||3702||3702|0
1627900030000|2021-08-02 10:27:10|3702|3701|3701.5|3701|3702|3701|3701.5|3701|312
1627900060000|2021-08-02 10:27:40|3702|3701.5|3702|3701.5|3702|3701.5|3701.5|3701.5|1283
1627900070000|2021-08-02 10:27:50|3702.5|3702|3702|3701.5|3703|3702.5|3702|3701.5|327
1627900080000|2021-08-02 10:28:00|3702.5|3702|3702.5|3702|3702.5|3702|3702|3701.5|128
1627900090000|2021-08-02 10:28:10||3701.5||3702||3702||3701.5|0
1627900100000|2021-08-02 10:28:20||3701.5||3702||3702||3701.5|264
1627900110000|2021-08-02 10:28:30|3703|3702.5|3704.5|3704|3705|3704|3703|3702.5|4609
1627900120000|2021-08-02 10:28:40|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704.5|0
1627900130000|2021-08-02 10:28:50|3705.5|3705|3706|3705|3706|3705|3705|3705|0
1627900140000|2021-08-02 10:29:00|3705.5|3704.5|3704|3703.5|3705.5|3705|3704|3703.5|973
1627900150000|2021-08-02 10:29:10|3703.5|3703|3704|3703|3704|3703.5|3703.5|3703|177
1627900170000|2021-08-02 10:29:30|3703.5||3703.5||3703.5||3703.5||0
1627900180000|2021-08-02 10:29:40||3702.5||3703||3703||3702.5|0
1627900200000|2021-08-02 10:30:00|3704|3703.5|3704|3703.5|3704|3703.5|3703.5|3703.5|319
1627900210000|2021-08-02 10:30:10|3704.5|3704|3704.5|3704|3705|3704.5|3704.5|3704|184
1627900220000|2021-08-02 10:30:20|3705|3703.5|3704|3703|3705|3704|3703.5|3703|979
1627900230000|2021-08-02 10:30:30|3703.5|3702.5|3703|3702|3703.5|3702.5|3702.5|3702|392
1627900240000|2021-08-02 10:30:40|3703.5||3703.5||3703.5||3703.5||0
1627900260000|2021-08-02 10:31:00|3702.5||3702.5||3703.5||3702.5||0
1627900280000|2021-08-02 10:31:20|3702|3701.5|3702.5|3701.5|3702.5|3702|3702|3701.5|175
1627900290000|2021-08-02 10:31:30|3702|3702|3702.5|3701.5|3702.5|3702|3702|3701.5|0
1627900300000|2021-08-02 10:31:40|3703|3702|3702.5|3702|3703|3702|3702.5|3702|154
1627900310000|2021-08-02 10:31:50|3703|3701.5|3702.5|3702|3703|3702|3702|3701|1169
1627900320000|2021-08-02 10:32:00|3702|3701.5|3702|3701|3702|3701.5|3701|3700.5|841
1627900330000|2021-08-02 10:32:10|3701.5||3701.5||3701.5||3701.5||0
1627900350000|2021-08-02 10:32:30|3702|3701.5|3701|3700.5|3702|3701.5|3700.5|3700|2659
1627900380000|2021-08-02 10:33:00|3700.5|3700|3700|3699.5|3700.5|3700|3700|3699.5|963
1627900390000|2021-08-02 10:33:10|3699.5|3699|3700|3699.5|3700|3699.5|3699.5|3699|406
1627900400000|2021-08-02 10:33:20|3700.5|3700|3700|3699.5|3700.5|3700|3700|3699|769
1627900410000|2021-08-02 10:33:30|3700.5|3700|3700.5|3700|3700.5|3700|3700.5|3699.5|166
1627900420000|2021-08-02 10:33:40|3700|3699.5|3700.5|3700|3700.5|3700|3700|3699.5|1071
1627900430000|2021-08-02 10:33:50|3701||3701||3701||3701||0
1627900440000|2021-08-02 10:34:00|3701.5|3700.5|3701|3700.5|3701.5|3700.5|3701|3700.5|0
1627900450000|2021-08-02 10:34:10|3700.5|3700|3699.5|3698.5|3700.5|3700.5|3699.5|3698.5|1774
1627900460000|2021-08-02 10:34:20||3698||3698.5||3698.5||3698|0
1627900470000|2021-08-02 10:34:30||3698||3698.5||3698.5||3698|0
1627900480000|2021-08-02 10:34:40|3699|3699|3699.5|3698.5|3700|3699|3699|3698.5|351
1627900490000|2021-08-02 10:34:50|3700|3699|3700|3699|3700|3699|3699.5|3699|0
1627900500000|2021-08-02 10:35:00|3699.5|3698.5|3699|3698|3699.5|3698.5|3699|3698|444
1627900510000|2021-08-02 10:35:10|3698.5|3698.5|3698.5|3698|3698.5|3698.5|3698.5|3698|537
1627900520000|2021-08-02 10:35:20|3699.5|3698.5|3698.5|3698|3699.5|3698.5|3698|3697.5|2105
1627900530000|2021-08-02 10:35:30||3697.5||3698||3698||3697.5|610
1627900540000|2021-08-02 10:35:40|3698|3697.5|3697.5|3697|3698|3697.5|3697.5|3697|493
1627900550000|2021-08-02 10:35:50|3698|3697.5|3698|3697.5|3698|3697.5|3698|3697.5|0
1627900560000|2021-08-02 10:36:00|3698.5|3698|3699|3698|3699|3698|3698.5|3698|232
1627900570000|2021-08-02 10:36:10|3699.5|3698.5|3699.5|3698.5|3699.5|3698.5|3699.5|3698.5|417
1627900580000|2021-08-02 10:36:20|3699|3698|3698.5|3698|3699|3698|3698.5|3697.5|599
1627900590000|2021-08-02 10:36:30|3698|3697.5|3698|3697.5|3698|3697.5|3698|3697.5|2
1627900600000|2021-08-02 10:36:40|3698.5|3698|3698.5|3698|3698.5|3698|3698.5|3697.5|409
1627900620000|2021-08-02 10:37:00|3699|3697.5|3698|3697.5|3699|3698|3698|3697.5|447
1627900630000|2021-08-02 10:37:10|3698.5|3698|3698.5|3698|3698.5|3698|3698|3697.5|252
1627900640000|2021-08-02 10:37:20|3698|3697.5|3698.5|3698|3699|3698|3698|3697.5|1254
1627900650000|2021-08-02 10:37:30||3697.5||3698||3698||3697.5|188
1627900660000|2021-08-02 10:37:40|||||||||13
1627900670000|2021-08-02 10:37:50|3699|3698.5|3699|3698|3699|3698.5|3699|3698|750
1627900680000|2021-08-02 10:38:00|3698.5|3697.5|3698|3697|3698.5|3697.5|3697.5|3697|2077
1627900690000|2021-08-02 10:38:10|3697.5|3696.5|3696|3695|3697.5|3696.5|3696|3695|907
1627900700000|2021-08-02 10:38:20|3696.5|3695.5|3696|3695.5|3696.5|3695.5|3696|3695|247
1627900720000|2021-08-02 10:38:40|3695.5|3695|3695.5|3695|3695.5|3695.5|3695.5|3695|757
1627900730000|2021-08-02 10:38:50|3695|3694.5|3695|3694|3695|3695|3694.5|3694|602
1627900740000|2021-08-02 10:39:00|3694.5||3694.5||3694.5||3694.5||13
1627900750000|2021-08-02 10:39:10||3693.5||3693.5||3693.5||3693.5|217
1627900760000|2021-08-02 10:39:20||3694||3693.5||3694||3693.5|172
1627900770000|2021-08-02 10:39:30||3694||3694||3694||3694|0
1627900790000|2021-08-02 10:39:50|3695|3694.5|3695|3694.5|3695.5|3695|3695|3694|1676
1627900800000|2021-08-02 10:40:00|3695.5|3695|3695.5|3695|3696|3695.5|3695.5|3694.5|681
1627900810000|2021-08-02 10:40:10|3696|3695.5|3697|3696.5|3697|3696.5|3696|3695.5|1522
1627900820000|2021-08-02 10:40:20|3697.5|3697|3698|3697|3698|3697|3697.5|3697|709
1627900830000|2021-08-02 10:40:30|3697.5||3697.5||3697.5||3697.5||0
1627900840000|2021-08-02 10:40:40|3698|3697.5|3697|3696.5|3698|3697.5|3697|3696|97
1627900850000|2021-08-02 10:40:50||3696||3696||3696.5||3696|149
1627900860000|2021-08-02 10:41:00|3696|3695.5|3696|3694.5|3696|3695.5|3695|3694|1965
1627900870000|2021-08-02 10:41:10|3695.5|3694|3695|3694|3695.5|3694.5|3694.5|3694|747
1627900880000|2021-08-02 10:41:20|3694.5|3693.5|3694.5|3694|3694.5|3694|3694.5|3693.5|410
1627900910000|2021-08-02 10:41:50|||||||||60
1627900920000|2021-08-02 10:42:00|3695|3694.5|3695.5|3695|3695.5|3695|3695|3694.5|830
1627900930000|2021-08-02 10:42:10|3696||3695.5||3696||3695.5||680
1627900940000|2021-08-02 10:42:20|3695|3694.5|3695.5|3695|3695.5|3695|3695|3694.5|423
1627900950000|2021-08-02 10:42:30|3696|3695.5|3696.5|3695.5|3696.5|3695.5|3695.5|3695|760
1627900960000|2021-08-02 10:42:40|3697|3696|3696|3695|3697|3696.5|3695.5|3695|1629
1627900970000|2021-08-02 10:42:50|3696.5|3695.5|3697|3696.5|3697|3696.5|3696.5|3695.5|492
1627900990000|2021-08-02 10:43:10|3696.5|3696|3696.5|3696|3696.5|3696|3696.5|3696|430
1627901000000|2021-08-02 10:43:20|3697|3696.5|3697|3696|3697|3696.5|3696.5|3696|272
1627901010000|2021-08-02 10:43:30|3697.5|3696.5|3697|3696.5|3697.5|3696.5|3697|3696|175
1627901020000|2021-08-02 10:43:40||3696||3696.5||3696.5||3696|200
1627901030000|2021-08-02 10:43:50|3696.5|3696|3696.5|3695.5|3696.5|3696|3696|3695|1221
1627901040000|2021-08-02 10:44:00|3697|3696|3697.5|3696.5|3698|3697.5|3697|3696|21
1627901060000|2021-08-02 10:44:20|3697|3696|3696.5|3695.5|3697|3696.5|3696.5|3695.5|524
1627901070000|2021-08-02 10:44:30|3696||3696||3696.5||3696||0
1627901080000|2021-08-02 10:44:40|3695.5|3695|3694|3693.5|3695.5|3695|3694|3693|1381
1627901090000|2021-08-02 10:44:50|3693.5|3693|3693.5|3693|3693.5|3693.5|3693.5|3693|635
1627901100000|2021-08-02 10:45:00|3694|3692.5|3693.5|3692.5|3694|3693.5|3693.5|3692.5|1062
1627901110000|2021-08-02 10:45:10|3694|3693|3691.5|3691|3694|3693|3691|3690|3818
1627901120000|2021-08-02 10:45:20|||||||||13
1627901140000|2021-08-02 10:45:40|3692|3691.5|3693.5|3692.5|3693.5|3692.5|3692|3691.5|387
1627901150000|2021-08-02 10:45:50|3694||3693.5||3694||3693||177
1627901160000|2021-08-02 10:46:00|3694|3693|3694|3693.5|3694|3693.5|3693.5|3693|243
1627901170000|2021-08-02 10:46:10|3693.5|3693|3693.5|3693|3693.5|3693|3693.5|3693|358
1627901180000|2021-08-02 10:46:20|3693|3692.5|3693|3692|3693.5|3692.5|3692.5|3692|1179
1627901190000|2021-08-02 10:46:30|3692.5|3692.5|3693|3692.5|3693.5|3692.5|3692.5|3692|0
1627901200000|2021-08-02 10:46:40||3692||3692.5||3692.5||3692|92
1627901210000|2021-08-02 10:46:50|3693.5|3693|3694|3693.5|3694.5|3693.5|3693|3693|300
1627901220000|2021-08-02 10:47:00|3694.5|3694|3694.5|3694|3694.5|3694|3694|3693.5|2
1627901230000|2021-08-02 10:47:10|3694|3693.5|3693.5|3693|3694|3693.5|3693.5|3693|98
1627901240000|2021-08-02 10:47:20|3694|3693.5|3694|3693.5|3694|3693.5|3694|3693.5|0
1627901250000|2021-08-02 10:47:30|3694.5|3694|3695.5|3695|3695.5|3695|3694.5|3694|427
1627901260000|2021-08-02 10:47:40|3696|3695.5|3696|3695.5|3696|3695.5|3696|3695.5|0
1627901270000|2021-08-02 10:47:50|3695.5|3695|3694.5|3694|3695.5|3695.5|3694.5|3694|273
1627901280000|2021-08-02 10:48:00|3695||3694.5||3695||3694.5||0
1627901290000|2021-08-02 10:48:10|3694|3693.5|3693.5|3693|3694.5|3694|3693|3692|1912
1627901300000|2021-08-02 10:48:20|3694|3693.5|3693|3692.5|3695|3694|3693|3692.5|1894
1627901310000|2021-08-02 10:48:30|3693.5|3693|3693.5|3692.5|3694.5|3693.5|3693.5|3692.5|1348
1627901320000|2021-08-02 10:48:40|3693||3693.5||3693.5||3693||0
1627901340000|2021-08-02 10:49:00|3694|3693|3694|3693.5|3694.5|3693.5|3693.5|3693|218
1627901350000|2021-08-02 10:49:10|3694.5||3695||3695||3694||242
1627901360000|2021-08-02 10:49:20|3694.5||3694.5||3695||3694.5||0
1627901370000|2021-08-02 10:49:30|3695||3694.5||3695||3694.5||0
1627901380000|2021-08-02 10:49:40|3695|3694|3695|3694.5|3695|3694.5|3695|3694|0
1627901400000|2021-08-02 10:50:00|3694.5|3694|3694|3693.5|3695|3694|3694|3693.5|27
1627901410000|2021-08-02 10:50:10|3694.5||3694.5||3694.5||3694||218
1627901420000|2021-08-02 10:50:20|3694|3693|3694|3693.5|3694|3693.5|3693.5|3693|567
1627901430000|2021-08-02 10:50:30|3694.5|3694|3694.5|3694|3694.5|3694|3694.5|3694|115
1627901440000|2021-08-02 10:50:40|3694|3693.5|3694|3693.5|3694|3694|3694|3693.5|293
1627901450000|2021-08-02 10:50:50|3693.5|3693|3694|3693.5|3694|3693.5|3693.5|3693|807
1627901470000|2021-08-02 10:51:10|3694.5|3694|3695|3694|3695|3694|3694.5|3694|119
1627901480000|2021-08-02 10:51:20|3695.5|3694.5|3696|3695|3696|3695.5|3695.5|3694.5|215
1627901490000|2021-08-02 10:51:30|3695.5|3694.5|3695.5|3695|3695.5|3695|3695|3694.5|17
1627901500000|2021-08-02 10:51:40|3695|3694.5|3695|3694.5|3695|3694.5|3695|3694.5|1
1627901510000|2021-08-02 10:51:50|3695.5|3695|3695|3694.5|3695.5|3695|3695|3694.5|372
1627901520000|2021-08-02 10:52:00|3694.5|3694|3695|3694.5|3695|3694.5|3694.5|3694|344
1627901530000|2021-08-02 10:52:10|3695.5|3695|3696.5|3696|3696.5|3696|3695.5|3695|555
1627901540000|2021-08-02 10:52:20|3696|3695.5|3697|3696|3697|3696|3696|3695.5|177
1627901550000|2021-08-02 10:52:30|3696.5|3696.5|3696.5|3696|3696.5|3696.5|3696.5|3696|410
1627901560000|2021-08-02 10:52:40|3696|3695.5|3696.5|3696|3696.5|3696|3696|3695.5|93
1627901570000|2021-08-02 10:52:50|3696|3695.5|3696|3695.5|3696|3695.5|3696|3695.5|2
1627901580000|2021-08-02 10:53:00|3695.5|3695|3695|3694.5|3695.5|3695|3695|3694|301
1627901590000|2021-08-02 10:53:10|3694.5|3694|3694.5|3694|3694.5|3694|3694.5|3694|378
1627901610000|2021-08-02 10:53:30|3694|3693.5|3694.5|3693.5|3694.5|3693.5|3693.5|3693|431
1627901620000|2021-08-02 10:53:40|3695||3694.5||3695||3694.5||0
1627901630000|2021-08-02 10:53:50|3695||3694.5||3695||3694.5||0
1627901640000|2021-08-02 10:54:00|3695|3694|3695|3694.5|3696|3694.5|3695|3694|557
1627901650000|2021-08-02 10:54:10|3695.5|3695|3696|3695.5|3696|3695.5|3695.5|3695|95
1627901660000|2021-08-02 10:54:20|3696.5|3696|3696.5|3695.5|3696.5|3696|3696.5|3695.5|175
1627901670000|2021-08-02 10:54:30|3695.5|3695|3696.5|3695.5|3696.5|3695.5|3695.5|3695|402
1627901680000|2021-08-02 10:54:40|3696|3695|3696|3695|3696|3695|3696|3695|0
1627901690000|2021-08-02 10:54:50||3695.5||3695.5||3695.5||3695.5|0
1627901700000|2021-08-02 10:55:00||3695||3695||3695||3695|0
1627901710000|2021-08-02 10:55:10|3696.5|3695.5|3696|3695|3696.5|3695.5|3695.5|3695|95
1627901720000|2021-08-02 10:55:20|3696.5|3695.5|3696.5|3696|3696.5|3696|3696.5|3695.5|0
1627901730000|2021-08-02 10:55:30|3696|3695.5|3697.5|3696.5|3697.5|3696.5|3696|3695.5|272
1627901740000|2021-08-02 10:55:40|3697|3696|3697.5|3696.5|3697.5|3696.5|3697|3696|0
1627901750000|2021-08-02 10:55:50|3697|3696|3697|3696|3697.5|3696.5|3697|3696|175
1627901760000|2021-08-02 10:56:00|3696.5|3695.5|3696|3695|3696.5|3695.5|3696|3695|556
1627901770000|2021-08-02 10:56:10|3695.5|3694.5|3695|3694|3695.5|3694.5|3695|3694|387
1627901780000|2021-08-02 10:56:20||3693.5||3694||3694||3693.5|0
1627901800000|2021-08-02 10:56:40|3694.5|3693.5|3694.5|3694|3694.5|3694|3694|3693.5|762
1627901810000|2021-08-02 10:56:50|3695|3694.5|3695.5|3694.5|3695.5|3694.5|3695|3694.5|308
1627901820000|2021-08-02 10:57:00|3695|3695|3694.5|3694|3696|3695|3694.5|3693.5|1044
1627901830000|2021-08-02 10:57:10|3694|3693.5|3693.5|3692.5|3694|3693.5|3693|3692.5|548
1627901840000|2021-08-02 10:57:20|3693|3692|3693|3692.5|3693|3692.5|3692.5|3692|243
1627901850000|2021-08-02 10:57:30|3692.5|3692|3692|3691.5|3692.5|3692|3692|3691|569
1627901860000|2021-08-02 10:57:40|3691.5|3691|3691.5|3691|3691.5|3691|3691.5|3690.5|33
1627901870000|2021-08-02 10:57:50|3691|3690.5|3690.5|3690|3691|3691|3690.5|3690|692
1627901880000|2021-08-02 10:58:00|3690|3689.5|3691|3690|3691|3690|3690|3689.5|3806
1627901890000|2021-08-02 10:58:10|3690.5|3690.5|3689.5|3688.5|3690.5|3690.5|3689.5|3688.5|2347
1627901900000|2021-08-02 10:58:20|3689||3689||3689||3689||100
1627901910000|2021-08-02 10:58:30|3689.5|3689|3689|3688.5|3690|3689|3689|3688.5|484
1627901920000|2021-08-02 10:58:40|3689.5|3689|3689|3688.5|3689.5|3689|3689|3688.5|586
1627901930000|2021-08-02 10:58:50|3689.5|3689|3690.5|3690|3690.5|3690|3689.5|3689|945
1627901940000|2021-08-02 10:59:00|3690|3689.5|3689.5|3689|3690|3690|3689.5|3688.5|121
1627901950000|2021-08-02 10:59:10||3688.5||3688.5||3689||3688.5|94
1627901960000|2021-08-02 10:59:20|3689||3689||3689||3689||23
1627901980000|2021-08-02 10:59:40|3688.5|3688|3688.5|3688|3688.5|3688|3688.5|3688|71
1627901990000|2021-08-02 10:59:50|3688|3687.5|3687|3686.5|3688.5|3688|3687|3686|2063
1627902000000|2021-08-02 11:00:00|3686.5|3686|3687.5|3686.5|3688|3687|3686.5|3686|731
1627902010000|2021-08-02 11:00:10|3687|3686|3687|3686.5|3687.5|3687|3686.5|3686|494
1627902020000|2021-08-02 11:00:20|3687.5|3687|3688|3687.5|3688.5|3687.5|3687|3686.5|370
1627902030000|2021-08-02 11:00:30|3688.5|3688|3690|3689|3690|3689|3688|3687.5|904
1627902040000|2021-08-02 11:00:40|3689.5|3688.5|3690|3689.5|3691|3690|3689.5|3688.5|863
1627902050000|2021-08-02 11:00:50|3689.5|3689|3690|3689|3690|3689|3689.5|3689|97
1627902060000|2021-08-02 11:01:00|3689.5|3689.5|3689.5|3689|3689.5|3689.5|3689.5|3689|0
1627902070000|2021-08-02 11:01:10|3689|3688.5|3689|3688.5|3689|3688.5|3689|3688.5|532
1627902080000|2021-08-02 11:01:20|3688.5|3688|3688.5|3688|3688.5|3688|3688.5|3688|146
1627902090000|2021-08-02 11:01:30|3689|3688.5|3689|3688.5|3689.5|3689|3689|3688.5|536
1627902100000|2021-08-02 11:01:40|3689.5|3689.5|3690.5|3689.5|3690.5|3690|3689|3689.5|869
1627902110000|2021-08-02 11:01:50|3691|3690|3691|3690|3691|3690|3691|3690|0
1627902120000|2021-08-02 11:02:00|3690.5|3690.5|3691|3690.5|3691|3690.5|3690.5|3690|2959
1627902130000|2021-08-02 11:02:10||3690||3690||3690.5||3690|0
1627902140000|2021-08-02 11:02:20|3690.5|3690.5|3688.5|3688|3691|3690.5|3688.5|3687.5|1110
1627902150000|2021-08-02 11:02:30|3688|3687.5|3686.5|3686|3688|3687.5|3686.5|3686|2044
1627902160000|2021-08-02 11:02:40|3686|3685.5|3686.5|3686|3686.5|3686|3686|3685.5|386
1627902170000|2021-08-02 11:02:50|3686|3685.5|3686|3685.5|3686.5|3686|3686|3685.5|0
1627902180000|2021-08-02 11:03:00|3686.5|3686|3686|3685.5|3687.5|3687|3686|3685.5|4433
1627902190000|2021-08-02 11:03:10|3686.5|3686|3686.5|3685.5|3686.5|3686|3686.5|3685.5|3439
1627902200000|2021-08-02 11:03:20|3687|3686|3687.5|3686.5|3687.5|3687|3687|3685.5|154
1627902220000|2021-08-02 11:03:40|3688|3687|3688.5|3687.5|3688.5|3687.5|3688|3687|220
1627902230000|2021-08-02 11:03:50|3688|3688|3688.5|3688|3688.5|3688|3688|3688|0
1627902240000|2021-08-02 11:04:00|3688|3687.5|3688|3687.5|3688.5|3688|3688|3687.5|851
1627902250000|2021-08-02 11:04:10|3688.5|3688|3688|3687.5|3688.5|3688|3688|3687.5|177
1627902260000|2021-08-02 11:04:20|3688.5|3688|3688|3687.5|3688.5|3688|3688|3687.5|225
1627902270000|2021-08-02 11:04:30|3688.5|3688|3688.5|3688|3688.5|3688|3688.5|3688|145
1627902280000|2021-08-02 11:04:40|3689||3689||3689||3688.5||598
1627902290000|2021-08-02 11:04:50|3689.5||3689||3689.5||3688.5||0
1627902300000|2021-08-02 11:05:00|3688.5|3687.5|3687.5|3686.5|3689|3688|3687.5|3686.5|1181
1627902310000|2021-08-02 11:05:10|3687|3687|3687|3686.5|3687.5|3687|3686.5|3686|563
1627902320000|2021-08-02 11:05:20|3686.5|3686|3686.5|3686|3686.5|3686.5|3686.5|3685.5|677
1627902330000|2021-08-02 11:05:30|3687|3686.5|3688|3687.5|3688|3687.5|3687|3686|603
1627902340000|2021-08-02 11:05:40|3688.5|3688|3689|3688.5|3689|3688.5|3688.5|3688|63
1627902350000|2021-08-02 11:05:50|3689.5|3689|3688.5|3688|3690|3689.5|3688.5|3688|696
1627902360000|2021-08-02 11:06:00|3689|3688.5|3689.5|3689|3689.5|3689|3688.5|3688|320
1627902370000|2021-08-02 11:06:10|3690|3689.5|3688.5|3687.5|3690|3689.5|3688.5|3687.5|1359
1627902380000|2021-08-02 11:06:20|3688|3688|3688|3687.5|3688.5|3688|3688|3687.5|96
1627902390000|2021-08-02 11:06:30|3688.5|3688|3688|3687.5|3688.5|3688|3688|3687.5|150
1627902400000|2021-08-02 11:06:40|3688.5|3687|3688|3687.5|3688.5|3687.5|3688|3687|471
1627902410000|2021-08-02 11:06:50|3687.5|3687|3687.5|3686.5|3688|3687|3686.5|3686|2682
1627902420000|2021-08-02 11:07:00|||||||||300
1627902430000|2021-08-02 11:07:10|3687|3686|3686.5|3686|3687.5|3686.5|3686.5|3686|1736
1627902440000|2021-08-02 11:07:20|3686|3685.5|3686|3685|3686|3686|3686|3685|320
1627902450000|2021-08-02 11:07:30||3685.5||3685.5||3685.5||3685.5|40
1627902460000|2021-08-02 11:07:40|3685.5|3685|3686|3685.5|3686|3685.5|3685.5|3685|343
1627902470000|2021-08-02 11:07:50|3685.5|3685|3685.5|3685|3685.5|3685|3685.5|3685|39
1627902480000|2021-08-02 11:08:00|3685|3684.5|3685|3684|3685.5|3685|3684.5|3684|2690
1627902490000|2021-08-02 11:08:10|3684.5||3685||3685||3684.5||0
1627902500000|2021-08-02 11:08:20|3684.5|3683.5|3684.5|3684|3684.5|3684|3684|3683.5|336
1627902510000|2021-08-02 11:08:30||3683.5||3684||3684||3683.5|585
1627902520000|2021-08-02 11:08:40|3685|3683.5|3684.5|3684|3685|3684|3684.5|3683.5|172
1627902530000|2021-08-02 11:08:50|3684|3683.5|3684.5|3683.5|3684.5|3684|3684|3683.5|174
1627902540000|2021-08-02 11:09:00|3684|3683|3684|3682.5|3684|3683.5|3683|3682|788
1627902550000|2021-08-02 11:09:10|3683.5|3683|3683.5|3682.5|3684|3683|3683.5|3682.5|50
1627902560000|2021-08-02 11:09:20|3684|3683|3685|3684|3685|3684|3684|3683|330
1627902570000|2021-08-02 11:09:30|3684.5|3684.5|3685|3684.5|3685|3684.5|3684.5|3684.5|95
1627902580000|2021-08-02 11:09:40|3685.5|3684|3684|3683.5|3685.5|3684|3684|3683.5|810
1627902590000|2021-08-02 11:09:50|3684.5|3684|3685|3684|3685|3684|3684.5|3683.5|677
1627902600000|2021-08-02 11:10:00|3684.5|3684.5|3686|3685.5|3686.5|3686|3684.5|3684.5|1472
1627902610000|2021-08-02 11:10:10|3686.5|3685|3685.5|3684.5|3686.5|3685.5|3685.5|3684.5|287
1627902620000|2021-08-02 11:10:20|3685|3685|3685.5|3684.5|3685.5|3685|3685|3684.5|0
1627902630000|2021-08-02 11:10:30|3685|3685|3685.5|3685|3685.5|3685|3685|3684.5|475
1627902640000|2021-08-02 11:10:40|3686|3684.5|3686|3685|3686|3685|3686|3684.5|10
1627902650000|2021-08-02 11:10:50|3686.5|3685.5|3686.5|3685.5|3687|3686|3686|3685|0
1627902660000|2021-08-02 11:11:00|3686|3686|3686|3685.5|3686|3686|3686|3685|20
1627902670000|2021-08-02 11:11:10|3685.5|3685|3687.5|3687|3687.5|3687|3685.5|3685|72
1627902680000|2021-08-02 11:11:20|3687|3686.5|3687|3686|3687.5|3687|3687|3686|257
1627902690000|2021-08-02 11:11:30|3687.5|3686.5|3687.5|3686.5|3687.5|3687|3687|3686.5|1372
1627902700000|2021-08-02 11:11:40|3688|3687|3688|3687.5|3688.5|3688|3688|3687|405
1627902710000|2021-08-02 11:11:50|3687.5|3687|3688|3687.5|3688.5|3687.5|3687|3686.5|0
1627902720000|2021-08-02 11:12:00|3688.5|3687|3687.5|3687|3688.5|3687.5|3687.5|3687|185
1627902730000|2021-08-02 11:12:10|3688|3686.5|3686.5|3686|3688|3686.5|3686.5|3686|491
1627902740000|2021-08-02 11:12:20|3687|3686.5|3688.5|3687.5|3688.5|3687.5|3687|3686.5|95
1627902750000|2021-08-02 11:12:30|3688|3688|3688.5|3688|3688.5|3688|3688|3688|235
1627902760000|2021-08-02 11:12:40|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687.5|97
1627902770000|2021-08-02 11:12:50|3688.5|3688|3688|3687|3688.5|3688|3688|3687|4
1627902780000|2021-08-02 11:13:00|3687.5||3687.5||3687.5||3687.5||164
1627902790000|2021-08-02 11:13:10|3688|3687.5|3688|3687|3688|3687.5|3688|3687|683
1627902810000|2021-08-02 11:13:30|3688.5|3687.5|3688.5|3687.5|3688.5|3688|3688|3687|609
1627902820000|2021-08-02 11:13:40|3688|3688|3688.5|3688|3688.5|3688|3688|3688|271
1627902830000|2021-08-02 11:13:50|3689|3687.5|3689|3688|3689|3688|3689|3687.5|0
1627902840000|2021-08-02 11:14:00|3689.5|3688.5|3688.5|3688|3689.5|3688.5|3688.5|3688|351
1627902850000|2021-08-02 11:14:10|3688|3687.5|3688.5|3688|3688.5|3688|3688|3687|839
1627902860000|2021-08-02 11:14:20|3689|3688.5|3690|3689.5|3690|3689.5|3689|3688.5|128
1627902870000|2021-08-02 11:14:30|3690.5||3690||3690.5||3690||0
1627902880000|2021-08-02 11:14:40||3689||3689.5||3689.5||3689|0
1627902890000|2021-08-02 11:14:50|3690.5|3690|3690.5|3689.5|3690.5|3690|3690|3689.5|560
1627902900000|2021-08-02 11:15:00|3690|3689|3689|3688|3690.5|3689|3688.5|3688|821
1627902910000|2021-08-02 11:15:10|3688.5|3688.5|3688.5|3688|3688.5|3688.5|3688|3687.5|276
1627902920000|2021-08-02 11:15:20|3688|3687.5|3688.5|3688|3688.5|3688|3688|3687.5|95
1627902930000|2021-08-02 11:15:30|3689|3688.5|3688.5|3688|3689|3688.5|3688.5|3687.5|104
1627902940000|2021-08-02 11:15:40|3689|3688.5|3689|3688.5|3689|3688.5|3689|3688.5|270
1627902950000|2021-08-02 11:15:50|3689.5|3689|3690|3689.5|3690|3689.5|3689.5|3689|272
1627902960000|2021-08-02 11:16:00|3690.5|3690|3691|3690.5|3691|3690.5|3690|3690|176
1627902990000|2021-08-02 11:16:30|||||||||500
1627903010000|2021-08-02 11:16:50|3691.5|3691|3691|3690.5|3691.5|3691|3691|3690.5|449
1627903020000|2021-08-02 11:17:00|3691.5|3691|3691.5|3691|3691.5|3691|3691|3690.5|299
1627903030000|2021-08-02 11:17:10|3691|3690.5|3691|3690.5|3691|3690.5|3691|3690.5|573
1627903060000|2021-08-02 11:17:40|||||||||144
1627903070000|2021-08-02 11:17:50|3691.5|3691|3692|3691.5|3692|3691.5|3691.5|3691|553
1627903080000|2021-08-02 11:18:00|3692.5|3692|3692.5|3692|3692.5|3692|3692.5|3691.5|116
1627903090000|2021-08-02 11:18:10|3693|3692.5|3693|3692.5|3693|3692.5|3693|3692|0
1627903100000|2021-08-02 11:18:20|3692.5|3692|3692.5|3692|3693|3692.5|3692.5|3692|847
1627903110000|2021-08-02 11:18:30|||||||||193
1627903120000|2021-08-02 11:18:40|3692|3691.5|3692|3691.5|3692|3691.5|3692|3691.5|1659
1627903130000|2021-08-02 11:18:50|3692.5|3692|3692.5|3692|3692.5|3692|3692.5|3692|70
1627903140000|2021-08-02 11:19:00|3693||3693||3693||3693||125
1627903150000|2021-08-02 11:19:10|3693.5|3692.5|3693|3692.5|3693.5|3692.5|3693|3692.5|601
1627903160000|2021-08-02 11:19:20|3693.5|3693|3694|3693|3694|3693.5|3693.5|3693|542
1627903190000|2021-08-02 11:19:50|3693.5|3692.5|3692.5|3692|3693.5|3692.5|3692.5|3692|552
1627903200000|2021-08-02 11:20:00|3693|3692.5|3692.5|3692|3693.5|3693|3692.5|3692|375
1627903210000|2021-08-02 11:20:10|3693|3692.5|3693|3692.5|3693|3692.5|3693|3692|237
1627903220000|2021-08-02 11:20:20|3693.5|3693|3693.5|3693|3693.5|3693|3693|3692.5|447
1627903240000|2021-08-02 11:20:40|3694|3693.5|3694|3693.5|3694.5|3693.5|3694|3693.5|299
1627903250000|2021-08-02 11:20:50|3694.5|3694|3694.5|3694|3694.5|3694|3694|3694|0
1627903260000|2021-08-02 11:21:00|3695|3693.5|3694|3693.5|3695|3693.5|3694|3693.5|831
1627903270000|2021-08-02 11:21:10||3693||3693.5||3693.5||3693|67
1627903290000|2021-08-02 11:21:30|3694.5|3694|3694.5|3694|3694.5|3694|3694.5|3694|0
1627903310000|2021-08-02 11:21:50||3693.5||3693.5||3693.5||3693.5|576
1627903320000|2021-08-02 11:22:00|3694|3694|3694.5|3693.5|3694.5|3694|3694|3693.5|192
1627903340000|2021-08-02 11:22:20||3694||3694||3694||3693.5|0
1627903350000|2021-08-02 11:22:30|3695|3694.5|3694|3693.5|3695|3694.5|3694|3693.5|543
1627903360000|2021-08-02 11:22:40|3693.5|3693|3693|3692.5|3693.5|3693|3693|3692.5|363
1627903370000|2021-08-02 11:22:50|3693.5|3693|3693|3692.5|3693.5|3693|3693|3692.5|2
1627903380000|2021-08-02 11:23:00|3693.5|3693|3693|3692.5|3693.5|3693|3693|3692.5|0
1627903390000|2021-08-02 11:23:10|3693.5|3693|3694|3693.5|3694|3693.5|3693.5|3693|120
1627903420000|2021-08-02 11:23:40|3693.5|3693|3694|3693|3694|3693.5|3693.5|3693|305
1627903430000|2021-08-02 11:23:50|3693.5|3692.5|3694|3693|3694|3693|3693|3692.5|665
1627903440000|2021-08-02 11:24:00|3693.5|3692.5|3693|3692|3693.5|3692.5|3693|3692|423
1627903450000|2021-08-02 11:24:10||3692.5||3692||3692.5||3692|0
1627903460000|2021-08-02 11:24:20||3692.5||3692||3692.5||3692|100
1627903470000|2021-08-02 11:24:30|3693.5|3692.5|3694|3693|3694|3693.5|3693.5|3692.5|449
1627903480000|2021-08-02 11:24:40||3693.5||3693.5||3693.5||3693.5|191
1627903490000|2021-08-02 11:24:50|||||||||100
1627903500000|2021-08-02 11:25:00|3693.5|3693|3694.5|3693.5|3694.5|3694|3693|3692.5|770
1627903510000|2021-08-02 11:25:10|3694|3694|3693.5|3693|3694.5|3694|3693.5|3693|258
1627903520000|2021-08-02 11:25:20|3694||3694||3694||3694||0
1627903530000|2021-08-02 11:25:30|3693.5|3692.5|3693.5|3693|3693.5|3693|3693|3692.5|629
1627903540000|2021-08-02 11:25:40|3693|3692.5|3692.5|3692|3693|3692.5|3692.5|3692|495
1627903550000|2021-08-02 11:25:50||3691.5||3691.5||3691.5||3691.5|208
1627903560000|2021-08-02 11:26:00|3693|3692|3692.5|3691.5|3693|3692.5|3692.5|3691.5|200
1627903570000|2021-08-02 11:26:10|3693|3692|3691.5|3691|3693|3692|3691.5|3691|473
1627903580000|2021-08-02 11:26:20|3692|3691.5|3692|3691.5|3692.5|3691.5|3692|3691.5|262
1627903590000|2021-08-02 11:26:30|3692.5|3692|3692.5|3692|3692.5|3692|3692.5|3692|360
1627903600000|2021-08-02 11:26:40|3692|3691.5|3691.5|3691|3692|3691.5|3691.5|3691|157
1627903610000|2021-08-02 11:26:50|3692|3691.5|3692|3691.5|3692|3691.5|3692|3691.5|0
1627903620000|2021-08-02 11:27:00|3692.5|3691|3692.5|3691.5|3692.5|3691.5|3692|3691|114
1627903630000|2021-08-02 11:27:10|3693|3692|3693|3692.5|3693|3692.5|3692.5|3692|275
1627903640000|2021-08-02 11:27:20|3693.5|3693|3693.5|3693|3693.5|3693|3693.5|3693|95
1627903650000|2021-08-02 11:27:30|3694||3693.5||3694||3693.5||81
1627903660000|2021-08-02 11:27:40|3693|3692.5|3693.5|3693|3693.5|3693|3693|3692.5|96
1627903680000|2021-08-02 11:28:00||3692.5||3693||3693||3692.5|106
1627903690000|2021-08-02 11:28:10|3693|3692.5|3693|3692.5|3693|3692.5|3693|3692.5|156
1627903700000|2021-08-02 11:28:20||3692||3692.5||3692.5||3692|362
1627903710000|2021-08-02 11:28:30|3692.5|3692|3692.5|3691.5|3692.5|3692|3692|3691.5|236
1627903720000|2021-08-02 11:28:40|3692||3692||3692||3692||530
1627903730000|2021-08-02 11:28:50|3691.5|3691|3692|3691.5|3692.5|3691.5|3691.5|3691|488
1627903740000|2021-08-02 11:29:00|3692.5|3692|3693|3692.5|3693.5|3692.5|3692.5|3692|76
1627903750000|2021-08-02 11:29:10|3693.5|3693|3693.5|3693|3694|3693|3693.5|3692.5|95
1627903760000|2021-08-02 11:29:20||3692.5||3693||3693||3692.5|270
1627903770000|2021-08-02 11:29:30|3693|3692.5|3693.5|3693|3693.5|3693|3693|3692.5|68
1627903780000|2021-08-02 11:29:40||3692.5||3693||3693||3692.5|152
1627903790000|2021-08-02 11:29:50|3693|3692.5|3693|3692.5|3693|3692.5|3693|3692.5|0
1627903800000|2021-08-02 11:30:00|3692.5|3692|3693|3692.5|3693.5|3692.5|3692|3691.5|1213
1627903810000|2021-08-02 11:30:10||3692||3692||3692.5||3692|82
1627903820000|2021-08-02 11:30:20|||||||||10
1627903850000|2021-08-02 11:30:50|3692.5||3692.5||3692.5||3692.5||0
1627903860000|2021-08-02 11:31:00|3692|3691.5|3692|3691.5|3692|3691.5|3692|3691|13
1627903870000|2021-08-02 11:31:10|3691.5|3691|3693|3692.5|3693|3692.5|3691.5|3691|632
1627903890000|2021-08-02 11:31:30|3693.5|3693|3694.5|3693.5|3694.5|3693.5|3693.5|3693|591
1627903900000|2021-08-02 11:31:40|||||||||1
1627903910000|2021-08-02 11:31:50|3694||3694||3694||3694||0
1627903920000|2021-08-02 11:32:00|3693.5|3693|3693.5|3693|3693.5|3693|3693.5|3693|587
1627903930000|2021-08-02 11:32:10|3694|3693.5|3693.5|3693|3694.5|3693.5|3693.5|3693|338
1627903940000|2021-08-02 11:32:20|3694|3693.5|3695.5|3694.5|3695.5|3694.5|3694|3693.5|483
1627903950000|2021-08-02 11:32:30|3695|3694|3695|3694.5|3695|3694.5|3694.5|3694|428
1627903980000|2021-08-02 11:33:00|3694.5|3694|3695|3694|3695|3694.5|3694.5|3694|189
1627903990000|2021-08-02 11:33:10||3694.5||3694.5||3694.5||3694.5|0
1627904010000|2021-08-02 11:33:30|3695.5|3695|3696.5|3696|3696.5|3696|3695.5|3695|618
1627904020000|2021-08-02 11:33:40|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696.5|130
1627904030000|2021-08-02 11:33:50|3697.5|3696|3697.5|3697|3697.5|3697|3697.5|3696|762
1627904040000|2021-08-02 11:34:00|3698||3697.5||3698||3697.5||195
1627904060000|2021-08-02 11:34:20||3696.5||3697||3697||3696.5|175
1627904070000|2021-08-02 11:34:30|3697|3696.5|3697.5|3697|3697.5|3697|3697|3696.5|305
1627904080000|2021-08-02 11:34:40|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696.5|0
1627904100000|2021-08-02 11:35:00|3696.5|3696|3696.5|3696|3697|3696.5|3696.5|3696|1067
1627904110000|2021-08-02 11:35:10|3696|3695.5|3698|3697.5|3698|3697.5|3696|3695.5|1786
1627904120000|2021-08-02 11:35:20|3698.5|3697|3697|3696.5|3698.5|3697.5|3697|3696.5|337
1627904130000|2021-08-02 11:35:30|3696.5|3696|3697|3696.5|3697|3696.5|3696.5|3696|385
1627904150000|2021-08-02 11:35:50|3696.5|3696|3696.5|3695.5|3696.5|3696|3696.5|3695.5|94
1627904160000|2021-08-02 11:36:00||3696||3696||3696||3696|35
1627904170000|2021-08-02 11:36:10|3697|3696.5|3698|3697.5|3698|3697.5|3697|3696.5|493
1627904180000|2021-08-02 11:36:20|3698.5|3698|3698.5|3697.5|3698.5|3698|3698|3697|95
1627904190000|2021-08-02 11:36:30||3698||3697.5||3698||3697.5|0
1627904200000|2021-08-02 11:36:40||3697||3697||3697||3697|0
1627904210000|2021-08-02 11:36:50||3697.5||3697.5||3697.5||3697.5|0
1627904220000|2021-08-02 11:37:00|3698|3698|3698|3697.5|3698|3698|3697.5|3697|292
1627904230000|2021-08-02 11:37:10|||||||||250
1627904240000|2021-08-02 11:37:20|3697.5|3697|3699|3698|3699|3698|3697.5|3697|767
1627904250000|2021-08-02 11:37:30|3699.5|3698.5|3699|3698.5|3699.5|3698.5|3699|3698|0
1627904260000|2021-08-02 11:37:40|3699.5|3699|3699.5|3699|3699.5|3699|3699.5|3699|0
1627904270000|2021-08-02 11:37:50|3699|3698.5|3699|3698.5|3699|3698.5|3699|3698.5|193
1627904280000|2021-08-02 11:38:00|3698.5|3698|3699|3698|3699|3698.5|3698.5|3698|902
1627904290000|2021-08-02 11:38:10||3698.5||3698.5||3698.5||3698|55
1627904300000|2021-08-02 11:38:20|||||||||2
1627904310000|2021-08-02 11:38:30|3699.5|3699|3699.5|3699|3699.5|3699|3699.5|3699|503
1627904320000|2021-08-02 11:38:40|||||||||233
1627904330000|2021-08-02 11:38:50|3700|3698.5|3699|3698|3700|3698.5|3699|3698|340
1627904340000|2021-08-02 11:39:00|3699.5|3698.5|3699.5|3698.5|3700|3699|3699.5|3698|0
1627904350000|2021-08-02 11:39:10|3700|3699|3699.5|3699|3700|3699|3699.5|3699|477
1627904360000|2021-08-02 11:39:20|3700||3700||3700||3700||0
1627904370000|2021-08-02 11:39:30|3699.5||3699.5||3699.5||3699.5||24
1627904380000|2021-08-02 11:39:40|3700||3700||3700||3700||151
1627904390000|2021-08-02 11:39:50||3699.5||3699.5||3699.5||3699.5|0
1627904400000|2021-08-02 11:40:00|3700.5|3700|3701|3700.5|3701.5|3700.5|3700.5|3700|400
1627904410000|2021-08-02 11:40:10|3700.5|3700|3700|3699.5|3700.5|3700|3700|3699.5|575
1627904420000|2021-08-02 11:40:20|3700.5||3700||3700.5||3700||0
1627904440000|2021-08-02 11:40:40|3701|3700.5|3701.5|3700.5|3701.5|3700.5|3701|3700.5|543
1627904450000|2021-08-02 11:40:50||3701||3701||3701||3701|0
1627904460000|2021-08-02 11:41:00|3702|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|0
1627904470000|2021-08-02 11:41:10|3703|3702.5|3703.5|3702.5|3703.5|3702.5|3703|3702.5|0
1627904480000|2021-08-02 11:41:20|3703|3702|3702.5|3702|3703|3702.5|3702.5|3702|627
1627904490000|2021-08-02 11:41:30|3703|3702.5|3702|3701.5|3703|3702.5|3702|3701.5|530
1627904500000|2021-08-02 11:41:40|3701.5|3701|3702|3701.5|3702|3701.5|3701.5|3701|175
1627904510000|2021-08-02 11:41:50|||||||||266
1627904520000|2021-08-02 11:42:00|3702.5|3702|3702.5|3702|3702.5|3702|3702.5|3702|224
1627904530000|2021-08-02 11:42:10|3702|3701.5|3702|3701|3702|3701.5|3701.5|3701|1308
1627904540000|2021-08-02 11:42:20|3701.5|3701.5|3702.5|3701.5|3702.5|3701.5|3701.5|3701.5|326
1627904550000|2021-08-02 11:42:30|3703|3702|3703|3702.5|3703|3702.5|3702.5|3702|207
1627904560000|2021-08-02 11:42:40|3703.5|3703|3703.5|3703|3703.5|3703|3703.5|3703|77
1627904570000|2021-08-02 11:42:50|3703|3702.5|3703|3702.5|3703|3702.5|3703|3702.5|545
1627904580000|2021-08-02 11:43:00|3702.5|3702|3701.5|3701|3702.5|3702|3701.5|3701|894
1627904590000|2021-08-02 11:43:10|3701|3700.5|3701|3700.5|3701.5|3700.5|3701|3700.5|229
1627904600000|2021-08-02 11:43:20|3700.5|3700|3701|3700|3701|3700.5|3700.5|3699.5|963
1627904610000|2021-08-02 11:43:30|3700.5|3700.5|3700.5|3700|3700.5|3700.5|3700.5|3700|95
1627904620000|2021-08-02 11:43:40|3700|3699.5|3700|3699|3700|3699.5|3700|3699|1248
1627904630000|2021-08-02 11:43:50||3699.5||3699.5||3699.5||3699.5|0
1627904640000|2021-08-02 11:44:00|3699.5|3699|3699.5|3698.5|3699.5|3699|3699|3698|606
1627904650000|2021-08-02 11:44:10|3700|3699|3699.5|3699|3700|3699|3699.5|3699|0
1627904660000|2021-08-02 11:44:20|3699|3698.5|3698.5|3698|3699|3698.5|3698.5|3698|1051
1627904670000|2021-08-02 11:44:30|3698|3697.5|3698.5|3697.5|3698.5|3698|3697.5|3697|375
1627904680000|2021-08-02 11:44:40|3698|3697|3697.5|3697|3698|3697|3697.5|3696.5|86
1627904700000|2021-08-02 11:45:00|3697|3696.5|3698.5|3697.5|3698.5|3697.5|3697|3696.5|644
1627904710000|2021-08-02 11:45:10||3698||3697.5||3698||3697.5|177
1627904730000|2021-08-02 11:45:30|3698|3698|3697.5|3697|3698|3698|3697.5|3697|322
1627904740000|2021-08-02 11:45:40|||||||||2
1627904760000|2021-08-02 11:46:00|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696.5|118
1627904770000|2021-08-02 11:46:10|3697.5|3697|3697.5|3696.5|3697.5|3697|3697.5|3696.5|350
1627904800000|2021-08-02 11:46:40||3697||3697||3697||3697|0
1627904810000|2021-08-02 11:46:50|3697|3696.5|3696.5|3696|3697.5|3697|3696.5|3696|789
1627904820000|2021-08-02 11:47:00|3696|3695.5|3696.5|3696|3696.5|3696|3696|3695.5|196
1627904830000|2021-08-02 11:47:10|3696|3695.5|3696|3695.5|3696|3695.5|3695.5|3695|546
1627904840000|2021-08-02 11:47:20|3696.5|3696|3696|3695.5|3697|3696.5|3696|3695.5|729
1627904850000|2021-08-02 11:47:30|||||||||718
1627904860000|2021-08-02 11:47:40|3695.5|3695|3695.5|3695|3695.5|3695|3695.5|3695|391
1627904870000|2021-08-02 11:47:50|3696|3695.5|3696|3695.5|3696|3695.5|3696|3695.5|1228
1627904880000|2021-08-02 11:48:00|3696.5|3696|3696.5|3695.5|3696.5|3696|3696.5|3695.5|0
1627904890000|2021-08-02 11:48:10|3696|3696|3695|3694.5|3696|3696|3695|3694|2020
1627904900000|2021-08-02 11:48:20||3694||3694.5||3694.5||3694|214
1627904920000|2021-08-02 11:48:40|3694.5|3694|3694|3693.5|3694.5|3694.5|3694|3693.5|492
1627904930000|2021-08-02 11:48:50|3694.5|3694|3695|3694.5|3695|3694.5|3694.5|3693.5|525
1627904950000|2021-08-02 11:49:10|3695.5|3695|3696|3695.5|3696.5|3696|3695.5|3695|852
1627904960000|2021-08-02 11:49:20|3696.5|3696|3696.5|3696|3696.5|3696|3696.5|3696|40
1627904970000|2021-08-02 11:49:30|3696|3695.5|3696|3695.5|3696.5|3696|3696|3695|657
1627904980000|2021-08-02 11:49:40|3695.5|3695|3695.5|3695|3695.5|3695.5|3695.5|3695|878
1627904990000|2021-08-02 11:49:50|3696|3695.5|3696|3695|3696|3695.5|3696|3695|51
1627905000000|2021-08-02 11:50:00||3695.5||3695.5||3695.5||3695.5|0
1627905020000|2021-08-02 11:50:20|3695.5|3695|3695.5|3695|3695.5|3695.5|3695.5|3695|267
1627905030000|2021-08-02 11:50:30|3696|3695.5|3696|3695.5|3696|3695.5|3696|3695|835
1627905040000|2021-08-02 11:50:40|||||||||175
1627905050000|2021-08-02 11:50:50|3695.5|3695|3696|3695.5|3696|3695.5|3695.5|3695|270
1627905060000|2021-08-02 11:51:00|3695.5|3695|3695.5|3695|3695.5|3695|3695.5|3695|49
1627905070000|2021-08-02 11:51:10|3695|3694.5|3695|3694.5|3695|3695|3694.5|3694|1861
1627905080000|2021-08-02 11:51:20|3695.5|3695|3695.5|3695|3695.5|3695|3695|3694.5|504
1627905090000|2021-08-02 11:51:30|3696|3695.5|3696|3695.5|3696|3695.5|3695.5|3695|191
1627905130000|2021-08-02 11:52:10|3696.5|3696|3696.5|3696|3696.5|3696|3696|3695.5|1711
1627905150000|2021-08-02 11:52:30|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696.5|347
1627905160000|2021-08-02 11:52:40|3696.5|3696|3696|3695.5|3696.5|3696|3696|3695.5|940
1627905170000|2021-08-02 11:52:50|3695.5|3695|3695|3694.5|3695.5|3695|3695|3694.5|467
1627905200000|2021-08-02 11:53:20|3695.5|3695|3696.5|3696|3696.5|3696|3695.5|3695|667
1627905210000|2021-08-02 11:53:30|3696|3695.5|3696|3695|3696.5|3696|3696|3695|161
1627905220000|2021-08-02 11:53:40|3695.5|3694.5|3696.5|3696|3696.5|3696|3695.5|3694.5|460
1627905230000|2021-08-02 11:53:50|3697|3695.5|3696.5|3696|3697|3696.5|3696.5|3695.5|1324
1627905240000|2021-08-02 11:54:00|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696.5|149
1627905250000|2021-08-02 11:54:10|3696.5|3696|3697.5|3697|3698|3697|3696.5|3696|194
1627905260000|2021-08-02 11:54:20|3698|3697.5|3698|3697.5|3698|3697.5|3697.5|3697.5|226
1627905270000|2021-08-02 11:54:30|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3696.5|693
1627905280000|2021-08-02 11:54:40|3697|3696.5|3696|3695|3697|3696.5|3695.5|3695|596
1627905290000|2021-08-02 11:54:50|3695.5|3695.5|3695.5|3695|3696|3695.5|3695.5|3695|0
1627905300000|2021-08-02 11:55:00|3695|3694.5|3695|3694.5|3695|3694.5|3694.5|3694|1311
1627905310000|2021-08-02 11:55:10|3695.5|3695|3696|3695.5|3696|3695.5|3695.5|3695|0
1627905320000|2021-08-02 11:55:20|3695.5|3695|3696|3695|3696|3695.5|3695.5|3695|598
1627905330000|2021-08-02 11:55:30||3695.5||3695||3695.5||3695|10
1627905340000|2021-08-02 11:55:40||3695.5||3695||3695.5||3695|0
1627905350000|2021-08-02 11:55:50|3695.5|3695.5|3694.5|3694|3695.5|3695.5|3694.5|3693.5|883
1627905360000|2021-08-02 11:56:00|3695|3694.5|3695|3694.5|3695.5|3694.5|3695|3694|680
1627905370000|2021-08-02 11:56:10|3694.5|3694|3695.5|3694|3695.5|3694.5|3694.5|3694|78
1627905380000|2021-08-02 11:56:20||3694.5||3694.5||3694.5||3694.5|0
1627905390000|2021-08-02 11:56:30|||||||||20
1627905400000|2021-08-02 11:56:40|3696|3695|3695.5|3695|3696|3695.5|3695.5|3694.5|561
1627905420000|2021-08-02 11:57:00|3695|3694.5|3695.5|3695|3695.5|3695|3695|3694.5|2
1627905430000|2021-08-02 11:57:10|3696|3695.5|3696|3695.5|3696|3695.5|3696|3695.5|0
1627905440000|2021-08-02 11:57:20|3696.5|3696|3696.5|3696|3696.5|3696|3696.5|3696|602
1627905450000|2021-08-02 11:57:30|3696|3695.5|3696.5|3695.5|3696.5|3695.5|3696|3695.5|418
1627905470000|2021-08-02 11:57:50|3697|3696|3697|3696.5|3697|3696.5|3697|3695.5|384
1627905490000|2021-08-02 11:58:10|3696.5|3696|3696.5|3696|3697|3696.5|3696.5|3696|761
1627905500000|2021-08-02 11:58:20|3696|3695.5|3695.5|3695|3696|3695.5|3695.5|3694.5|764
1627905510000|2021-08-02 11:58:30||3694.5||3695||3695||3694.5|325
1627905520000|2021-08-02 11:58:40||3694.5||3694.5||3694.5||3694.5|240
1627905530000|2021-08-02 11:58:50|3695|3695|3695|3694.5|3695|3695|3695|3694.5|1
1627905540000|2021-08-02 11:59:00|3695.5|3695|3695|3694.5|3695.5|3695|3695|3694.5|850
1627905550000|2021-08-02 11:59:10|3695.5|3695|3695.5|3695|3695.5|3695|3695|3694.5|142
1627905560000|2021-08-02 11:59:20|3695|3694.5|3695|3694.5|3695|3694.5|3695|3694.5|0
1627905570000|2021-08-02 11:59:30|3694.5|3694|3694|3693.5|3694.5|3694|3694|3693.5|957
1627905580000|2021-08-02 11:59:40|3693.5|3693|3694|3693.5|3694.5|3693.5|3693.5|3693|594
1627905590000|2021-08-02 11:59:50|3693.5|3693|3695|3694|3695|3694|3693.5|3693|423
1627905600000|2021-08-02 12:00:00|3694.5|3693.5|3694.5|3693.5|3694.5|3694|3694|3693.5|379
1627905610000|2021-08-02 12:00:10|3694|3694|3695|3694.5|3695|3694.5|3694|3694|1209
1627905620000|2021-08-02 12:00:20|3695.5|3695|3695.5|3695|3695.5|3695|3695.5|3694.5|379
1627905630000|2021-08-02 12:00:30||3694.5||3695||3695||3694.5|0
1627905640000|2021-08-02 12:00:40|3696|3695.5|3696|3695.5|3696.5|3696|3696|3695.5|250
1627905650000|2021-08-02 12:00:50|3695.5|3695|3695.5|3695|3695.5|3695.5|3695.5|3695|643
1627905660000|2021-08-02 12:01:00|3696|3695.5|3696|3695.5|3696.5|3695.5|3696|3695.5|323
1627905670000|2021-08-02 12:01:10|3696.5|3696|3697|3696|3697|3696|3696.5|3696|0
1627905690000|2021-08-02 12:01:30|3696.5|3695.5|3695.5|3695|3696.5|3695.5|3695.5|3695|544
1627905710000|2021-08-02 12:01:50|3696|3695.5|3696.5|3696|3697|3696.5|3695.5|3695|1501
1627905720000|2021-08-02 12:02:00|3697|3696.5|3697.5|3697|3697.5|3697|3697|3696.5|349
1627905730000|2021-08-02 12:02:10|3697|3696.5|3696.5|3696|3697|3696.5|3696.5|3696|144
1627905740000|2021-08-02 12:02:20|3697|3696.5|3696.5|3696|3697|3696.5|3696.5|3696|260
1627905750000|2021-08-02 12:02:30|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696|342
1627905760000|2021-08-02 12:02:40|3696.5|3696|3697|3696|3697|3696.5|3696.5|3696|0
1627905770000|2021-08-02 12:02:50||3696.5||3696.5||3696.5||3696.5|0
1627905780000|2021-08-02 12:03:00|3696.5|3696|3696.5|3696|3696.5|3696|3696.5|3696|321
1627905790000|2021-08-02 12:03:10|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696|785
1627905800000|2021-08-02 12:03:20|3696.5|3696|3697|3696.5|3697|3696.5|3696.5|3696|191
1627905810000|2021-08-02 12:03:30|3697.5|3697|3698|3697.5|3698|3697.5|3697|3697|687
1627905820000|2021-08-02 12:03:40|3698.5|3698|3699|3698.5|3699|3698.5|3698.5|3698|52
1627905830000|2021-08-02 12:03:50|3698.5|3698|3700.5|3699.5|3700.5|3699.5|3698.5|3698|1086
1627905840000|2021-08-02 12:04:00|3700|3700|3700|3699.5|3700.5|3700|3700|3699.5|280
1627905850000|2021-08-02 12:04:10|3700.5|3700|3701.5|3700.5|3701.5|3701|3700|3699.5|266
1627905860000|2021-08-02 12:04:20|3701|3700|3701|3700.5|3701.5|3701|3700|3699|771
1627905870000|2021-08-02 12:04:30|3700.5|3700|3699.5|3698.5|3700.5|3700.5|3699.5|3698.5|723
1627905880000|2021-08-02 12:04:40|3699|3698|3698.5|3698|3699.5|3698.5|3698|3697.5|1802
1627905890000|2021-08-02 12:04:50|3699|3698.5|3699|3698|3699.5|3699|3699|3698|296
1627905900000|2021-08-02 12:05:00|3699.5|3698.5|3699.5|3699|3699.5|3699|3699|3698.5|291
1627905910000|2021-08-02 12:05:10||3698.5||3699||3699||3698.5|63
1627905920000|2021-08-02 12:05:20|3699|3698.5|3699|3698.5|3699.5|3699|3698.5|3698|1840
1627905930000|2021-08-02 12:05:30|3699.5|3698|3700|3699|3700|3699|3699.5|3698|0
1627905950000|2021-08-02 12:05:50|3699.5|3698.5|3699|3698.5|3699.5|3698.5|3699|3698.5|506
1627905980000|2021-08-02 12:06:20|3698.5|3698|3698|3697|3698.5|3698|3697.5|3697|1165
1627905990000|2021-08-02 12:06:30|3698.5|3697.5|3698|3697|3698.5|3698|3698|3697|151
1627906000000|2021-08-02 12:06:40|3697.5|3696|3697.5|3696.5|3697.5|3696.5|3697.5|3696|3114
1627906010000|2021-08-02 12:06:50|3698|3697|3698|3697.5|3698|3697.5|3698|3697|0
1627906020000|2021-08-02 12:07:00|3698.5|3698|3699|3698|3699|3698|3698|3697.5|748
1627906030000|2021-08-02 12:07:10||3698.5||3698||3698.5||3698|100
1627906040000|2021-08-02 12:07:20|3698.5|3697.5|3697.5|3697|3698.5|3697.5|3697.5|3697|699
1627906050000|2021-08-02 12:07:30|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696.5|150
1627906060000|2021-08-02 12:07:40|3697.5||3697||3697.5||3697||0
1627906070000|2021-08-02 12:07:50||3696||3696.5||3696.5||3696|0
1627906080000|2021-08-02 12:08:00|3697.5||3697||3697.5||3697||0
1627906090000|2021-08-02 12:08:10|3696.5|3696|3696.5|3696|3696.5|3696.5|3696.5|3696|379
1627906120000|2021-08-02 12:08:40|3697|3696.5|3697|3696|3697|3696.5|3697|3696|2
1627906140000|2021-08-02 12:09:00||3696.5||3696.5||3696.5||3696.5|0
1627906150000|2021-08-02 12:09:10|3697.5|3697|3697|3696|3698|3697|3697|3696|358
1627906160000|2021-08-02 12:09:20|||||||||150
1627906170000|2021-08-02 12:09:30||3696.5||3696.5||3696.5||3696.5|0
1627906180000|2021-08-02 12:09:40|3696.5|3696|3696.5|3696|3696.5|3696|3696.5|3696|305
1627906190000|2021-08-02 12:09:50|3697|3696.5|3697|3696|3697|3696.5|3697|3696|4
1627906200000|2021-08-02 12:10:00|3696.5|3696.5|3697.5|3697|3697.5|3697|3696.5|3696.5|199
1627906210000|2021-08-02 12:10:10|3698||3698||3698||3698||0
1627906220000|2021-08-02 12:10:20|3698.5|3697.5|3698|3697.5|3698.5|3697.5|3698|3697.5|0
1627906230000|2021-08-02 12:10:30||3697||3697.5||3697.5||3697|717
1627906240000|2021-08-02 12:10:40|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3697|2
1627906250000|2021-08-02 12:10:50|3698|3697.5|3697|3696.5|3698|3697.5|3697|3696.5|19
1627906260000|2021-08-02 12:11:00|3697.5|3697|3698|3697.5|3698|3697.5|3697.5|3697|612
1627906270000|2021-08-02 12:11:10||3697||3697.5||3697.5||3697|200
1627906300000|2021-08-02 12:11:40|||||||||1000
1627906320000|2021-08-02 12:12:00|3698.5|3698|3698.5|3698|3698.5|3698|3698.5|3698|78
1627906330000|2021-08-02 12:12:10|3698|3697.5|3698|3697.5|3698.5|3698|3698|3697.5|336
1627906350000|2021-08-02 12:12:30|3698.5|3698|3698|3697.5|3698.5|3698|3698|3697|191
1627906360000|2021-08-02 12:12:40|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3697|222
1627906370000|2021-08-02 12:12:50|3697|3696.5|3695.5|3695|3697|3696.5|3695.5|3695|767
1627906380000|2021-08-02 12:13:00|3696|3694.5|3696.5|3695.5|3696.5|3695.5|3696|3694.5|374
1627906390000|2021-08-02 12:13:10|3696|3695|3696|3695|3696.5|3695.5|3695.5|3695|0
1627906400000|2021-08-02 12:13:20|3695.5|3695.5|3695.5|3695|3695.5|3695.5|3695.5|3695|325
1627906410000|2021-08-02 12:13:30|3696|3695.5|3696|3695.5|3696|3695.5|3695.5|3695|860
1627906420000|2021-08-02 12:13:40|3696.5|3695|3696|3695.5|3696.5|3695.5|3696|3695|0
1627906430000|2021-08-02 12:13:50|3696.5||3696||3696.5||3696||30
1627906440000|2021-08-02 12:14:00|3696.5|3696|3696|3695.5|3696.5|3696|3696|3695.5|439
1627906450000|2021-08-02 12:14:10|3696.5|3696|3697|3696|3697|3696|3696.5|3696|0
1627906460000|2021-08-02 12:14:20|3696.5|3696.5|3697|3696.5|3697|3696.5|3696.5|3696|95
1627906470000|2021-08-02 12:14:30|3696.5|3696|3696|3695.5|3696.5|3696|3696|3695.5|1404
1627906490000|2021-08-02 12:14:50|||||||||3
1627906500000|2021-08-02 12:15:00|3696.5|3696|3696|3695.5|3696.5|3696|3696|3695.5|99
1627906510000|2021-08-02 12:15:10|3696.5|3696|3696.5|3696|3697|3696|3696.5|3696|468
1627906520000|2021-08-02 12:15:20|3697|3696.5|3697|3696.5|3697.5|3696.5|3697|3696.5|64
1627906530000|2021-08-02 12:15:30|3697.5|3697|3697.5|3697|3697.5|3697|3697|3696.5|344
1627906540000|2021-08-02 12:15:40||3696.5||3697||3697||3696.5|0
1627906550000|2021-08-02 12:15:50|3698|3697.5|3697.5|3697|3698|3697.5|3697.5|3697|300
1627906560000|2021-08-02 12:16:00|3698|3697.5|3698|3697.5|3698.5|3697.5|3698|3697.5|11
1627906570000|2021-08-02 12:16:10|3698.5||3698||3698.5||3698||10
1627906580000|2021-08-02 12:16:20|3697.5|3697|3698|3697.5|3698|3697.5|3697.5|3697|253
1627906590000|2021-08-02 12:16:30|3698.5||3698.5||3698.5||3698||80
1627906600000|2021-08-02 12:16:40||3698||3698||3698||3698|0
1627906610000|2021-08-02 12:16:50|3699|3698.5|3699|3698|3699.5|3699|3699|3698|797
1627906620000|2021-08-02 12:17:00|3699.5|3698.5|3699.5|3698.5|3699.5|3698.5|3699.5|3698.5|803
1627906630000|2021-08-02 12:17:10|3700|3699|3700|3699.5|3700|3699.5|3699.5|3699|232
1627906640000|2021-08-02 12:17:20|3699.5|3699|3700|3699|3700|3699.5|3699.5|3699|144
1627906650000|2021-08-02 12:17:30|3699.5||3699.5||3700||3699.5||0
1627906660000|2021-08-02 12:17:40|3699|3698.5|3699|3698.5|3699|3699|3698.5|3698|616
1627906670000|2021-08-02 12:17:50|||||||||30
1627906680000|2021-08-02 12:18:00|3698.5|3698|3699|3698.5|3699|3698.5|3698.5|3698|622
1627906710000|2021-08-02 12:18:30|3698.5|3698|3699|3698.5|3699|3698.5|3698.5|3698|72
1627906720000|2021-08-02 12:18:40|3698.5|3698|3699|3698|3699|3698.5|3698.5|3698|354
1627906730000|2021-08-02 12:18:50|3698.5|3698.5|3698.5|3698|3699|3698.5|3698.5|3698|449
1627906740000|2021-08-02 12:19:00|3699||3698.5||3699||3698.5||0
1627906750000|2021-08-02 12:19:10|3699|3698.5|3699|3698.5|3699|3698.5|3698.5|3698|0
1627906760000|2021-08-02 12:19:20|3699.5|3699|3700|3699.5|3700|3699.5|3699.5|3699|390
1627906770000|2021-08-02 12:19:30|3700.5||3700.5||3700.5||3700.5||238
1627906780000|2021-08-02 12:19:40|3701||3700.5||3701||3700.5||0
1627906790000|2021-08-02 12:19:50|3700|3699|3699.5|3699|3700|3699.5|3699.5|3699|136
1627906800000|2021-08-02 12:20:00|3699|3698.5|3699|3698.5|3699.5|3698.5|3698.5|3698|563
1627906810000|2021-08-02 12:20:10|3698.5|3698|3698.5|3698|3698.5|3698|3698.5|3697.5|1094
1627906820000|2021-08-02 12:20:20|3699|3698.5|3698.5|3698|3699|3698.5|3698.5|3698|539
1627906830000|2021-08-02 12:20:30|3698|3697.5|3698|3697.5|3698.5|3698|3698|3697.5|527
1627906840000|2021-08-02 12:20:40|3698.5|3698|3698|3697.5|3698.5|3698|3698|3697.5|283
1627906850000|2021-08-02 12:20:50|3697.5|3697|3698|3697.5|3698|3697.5|3697.5|3697|507
1627906860000|2021-08-02 12:21:00|3698.5|3698|3698|3697.5|3698.5|3698|3698|3697.5|344
1627906870000|2021-08-02 12:21:10|3698.5|3697|3698.5|3698|3699|3698.5|3698.5|3697|346
1627906880000|2021-08-02 12:21:20|3699|3698.5|3699.5|3698.5|3699.5|3698.5|3699|3698.5|0
1627906890000|2021-08-02 12:21:30|3699|3698|3699|3698|3699|3698.5|3698.5|3698|377
1627906900000|2021-08-02 12:21:40|3698.5||3699||3699||3698.5||0
1627906910000|2021-08-02 12:21:50|3698.5||3698.5||3699||3698.5||0
1627906920000|2021-08-02 12:22:00|3699|3698.5|3699.5|3698.5|3699.5|3698.5|3698.5|3698.5|95
1627906930000|2021-08-02 12:22:10||3699||3698.5||3699||3698.5|191
1627906940000|2021-08-02 12:22:20||3699||3699||3699||3698.5|0
1627906950000|2021-08-02 12:22:30|3699|3698.5|3699|3698.5|3699|3699|3699|3698.5|0
1627906960000|2021-08-02 12:22:40|||||||||2
1627906970000|2021-08-02 12:22:50|3699.5|3699|3698|3697.5|3699.5|3699|3697.5|3697|2707
1627906980000|2021-08-02 12:23:00|3698.5|3698|3699|3697.5|3699|3698.5|3698|3697|843
1627906990000|2021-08-02 12:23:10|3698.5|3698|3698.5|3698|3698.5|3698|3698.5|3697.5|0
1627907000000|2021-08-02 12:23:20|3698|3697.5|3698.5|3698|3698.5|3698|3698|3697.5|339
1627907010000|2021-08-02 12:23:30|3698|3697.5|3698|3697.5|3698|3697.5|3698|3697.5|95
1627907020000|2021-08-02 12:23:40|3697.5|3697|3697.5|3696.5|3697.5|3697|3696.5|3696|3051
1627907030000|2021-08-02 12:23:50|3697|3697|3697.5|3696.5|3698.5|3697.5|3697|3696.5|1397
1627907040000|2021-08-02 12:24:00|3698|3697|3698|3697.5|3698.5|3698|3697.5|3696.5|489
1627907050000|2021-08-02 12:24:10|3698.5||3698.5||3698.5||3698.5||0
1627907060000|2021-08-02 12:24:20|3699|3698|3699.5|3698.5|3699.5|3699|3699|3697.5|0
1627907070000|2021-08-02 12:24:30|3699|3698|3698.5|3698|3699|3698|3698.5|3698|105
1627907080000|2021-08-02 12:24:40|3699|3698.5|3699|3698|3699|3698.5|3699|3698|30
1627907090000|2021-08-02 12:24:50||3698.5||3698.5||3698.5||3698.5|0
1627907100000|2021-08-02 12:25:00|3698.5|3698|3698.5|3698|3699|3698|3698.5|3698|95
1627907110000|2021-08-02 12:25:10|3699|3698.5|3700.5|3700|3700.5|3700|3699|3698.5|282
1627907120000|2021-08-02 12:25:20|3700|3699.5|3700|3699.5|3700.5|3699.5|3700|3699.5|50
1627907130000|2021-08-02 12:25:30|3700.5||3700||3700.5||3700||0
1627907150000|2021-08-02 12:25:50|3699.5|3699|3699.5|3699|3700|3699.5|3699.5|3699|466
1627907160000|2021-08-02 12:26:00|3700|3699.5|3700|3699.5|3700|3699.5|3699.5|3699|393
1627907170000|2021-08-02 12:26:10|3700.5|3700|3700.5|3700|3700.5|3700|3700.5|3700|15
1627907180000|2021-08-02 12:26:20|3701|3700.5|3701|3700.5|3701.5|3700.5|3701|3700.5|867
1627907190000|2021-08-02 12:26:30|3701.5|3701|3701|3700.5|3702|3701|3701|3700.5|1083
1627907200000|2021-08-02 12:26:40|3701.5|3701|3701.5|3701|3702|3701|3701.5|3701|298
1627907210000|2021-08-02 12:26:50|3701|3700.5|3701.5|3701|3702|3701|3701|3700.5|824
1627907220000|2021-08-02 12:27:00|3702|3700.5|3701.5|3701|3702|3701|3701|3700.5|115
1627907230000|2021-08-02 12:27:10|3702|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|245
1627907240000|2021-08-02 12:27:20|3702|3701.5|3702.5|3701.5|3702.5|3701.5|3702|3701.5|303
1627907250000|2021-08-02 12:27:30||3702||3701.5||3702||3701.5|0
1627907260000|2021-08-02 12:27:40|3703|3702|3703.5|3703|3704|3703.5|3703|3702|1446
1627907270000|2021-08-02 12:27:50|3704||3704||3704||3703.5||389
1627907280000|2021-08-02 12:28:00|3703.5|3702.5|3703.5|3702.5|3703.5|3703|3703|3702.5|1253
1627907290000|2021-08-02 12:28:10|3704|3703|3704|3703|3704|3703|3703.5|3703|79
1627907300000|2021-08-02 12:28:20|3703.5|3702.5|3702.5|3701.5|3703.5|3702.5|3702.5|3701.5|675
1627907310000|2021-08-02 12:28:30|3702|3702|3702|3701.5|3702|3702|3702|3701.5|82
1627907320000|2021-08-02 12:28:40|3702.5|3702|3702.5|3702|3702.5|3702|3702|3701.5|95
1627907330000|2021-08-02 12:28:50|3702|3701.5|3702.5|3701.5|3702.5|3701.5|3702|3701.5|0
1627907340000|2021-08-02 12:29:00|3702||3702||3702||3702||0
1627907360000|2021-08-02 12:29:20|3702.5|3702|3702.5|3702|3703|3702|3702.5|3702|0
1627907390000|2021-08-02 12:29:50|3703|3702.5|3703|3702|3703|3702.5|3703|3702|35
1627907400000|2021-08-02 12:30:00|3702.5|3702.5|3702.5|3702|3702.5|3702.5|3702.5|3702|410
1627907410000|2021-08-02 12:30:10|3703|3702.5|3703|3702.5|3703|3702.5|3703|3702|0
1627907420000|2021-08-02 12:30:20|3703.5|3703|3703.5|3703|3703.5|3703|3703.5|3702.5|0
1627907430000|2021-08-02 12:30:30|3704|3703.5|3704|3703.5|3704.5|3703.5|3704|3703.5|1052
1627907440000|2021-08-02 12:30:40|3703.5|3703|3704|3703|3704|3703|3703.5|3702.5|175
1627907450000|2021-08-02 12:30:50|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|326
1627907460000|2021-08-02 12:31:00|3704|3704|3703.5|3703|3704|3704|3703.5|3703|537
1627907480000|2021-08-02 12:31:20|3703|3702.5|3702.5|3702|3703|3702.5|3702.5|3702|109
1627907490000|2021-08-02 12:31:30|3702|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|0
1627907500000|2021-08-02 12:31:40||3701.5||3702||3702||3701.5|0
1627907510000|2021-08-02 12:31:50|3703|3702.5|3703|3702.5|3703|3702.5|3702.5|3702|296
1627907520000|2021-08-02 12:32:00|3703.5|3703|3703.5|3702.5|3703.5|3703|3703.5|3702.5|96
1627907530000|2021-08-02 12:32:10|3703|3703|3703.5|3703|3704|3703|3703|3703|725
1627907540000|2021-08-02 12:32:20|3704|3703.5|3704|3703.5|3704.5|3703.5|3704|3703.5|958
1627907550000|2021-08-02 12:32:30|3703.5|3703|3703|3702|3703.5|3703|3702.5|3702|738
1627907560000|2021-08-02 12:32:40|3702.5|3701.5|3702|3701.5|3702.5|3701.5|3702|3701.5|600
1627907570000|2021-08-02 12:32:50|3701.5|3701|3701|3700|3701.5|3701|3701|3700|361
1627907580000|2021-08-02 12:33:00|3700.5|3700.5|3700|3699.5|3701|3700.5|3700|3699|1112
1627907590000|2021-08-02 12:33:10|3699.5|3699|3699.5|3699|3700|3699|3699|3698.5|447
1627907600000|2021-08-02 12:33:20|3700|3699.5|3700|3699|3700.5|3700|3700|3699|147
1627907610000|2021-08-02 12:33:30|3699.5|3698.5|3699.5|3698.5|3699.5|3699|3699.5|3698.5|0
1627907620000|2021-08-02 12:33:40|||||||||39
1627907630000|2021-08-02 12:33:50|3700|3699|3700|3699.5|3700|3699.5|3700|3699|450
1627907640000|2021-08-02 12:34:00|3700.5|3700|3700.5|3699|3701|3700|3700.5|3699|192
1627907650000|2021-08-02 12:34:10||3699.5||3699.5||3699.5||3699.5|0
1627907660000|2021-08-02 12:34:20|3700|3700|3700|3699.5|3700|3700|3700|3699.5|108
1627907670000|2021-08-02 12:34:30|3700.5|3700|3700.5|3700|3700.5|3700|3700.5|3699.5|2
1627907680000|2021-08-02 12:34:40|3700|3699.5|3700|3699.5|3700|3699.5|3699.5|3699|1289
1627907690000|2021-08-02 12:34:50|3699.5|3699|3699.5|3699|3699.5|3699.5|3699.5|3699|1266
1627907700000|2021-08-02 12:35:00|3700|3699.5|3700.5|3700|3700.5|3700|3700|3699.5|582
1627907710000|2021-08-02 12:35:10|3700|3699.5|3699.5|3698.5|3700|3699.5|3699|3698.5|627
1627907720000|2021-08-02 12:35:20|3699|3698|3698|3697.5|3699|3698|3698|3697|936
1627907730000|2021-08-02 12:35:30|3697.5|3697|3697|3696|3697.5|3697|3696.5|3696|358
1627907740000|2021-08-02 12:35:40|3697.5|3696.5|3698.5|3697.5|3698.5|3697.5|3697.5|3696|450
1627907750000|2021-08-02 12:35:50|3698||3698||3698||3698||0
1627907760000|2021-08-02 12:36:00|3698.5|3698|3698.5|3698|3698.5|3698|3698.5|3698|107
1627907770000|2021-08-02 12:36:10|3699|3698.5|3699|3698.5|3699|3698.5|3699|3698|411
1627907780000|2021-08-02 12:36:20|3698.5|3698|3699|3698.5|3699|3698.5|3698.5|3698|1079
1627907790000|2021-08-02 12:36:30|3699.5|3698|3698|3697.5|3699.5|3698.5|3698|3697.5|741
1627907800000|2021-08-02 12:36:40|3697.5|3697|3698|3697.5|3698|3697.5|3697|3696|1079
1627907810000|2021-08-02 12:36:50|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3696.5|47
1627907820000|2021-08-02 12:37:00|3698|3697.5|3699.5|3698.5|3699.5|3698.5|3698|3697|697
1627907830000|2021-08-02 12:37:10|3699|3699|3699.5|3698.5|3699.5|3699|3699|3698.5|246
1627907840000|2021-08-02 12:37:20|3700|3699|3700|3699.5|3700|3699.5|3699.5|3699|276
1627907850000|2021-08-02 12:37:30|||||||||2
1627907860000|2021-08-02 12:37:40|3699.5|3699|3699|3698.5|3699.5|3699|3699|3698.5|617
1627907870000|2021-08-02 12:37:50|3699.5|3698|3699|3698|3699.5|3698.5|3699|3698|47
1627907880000|2021-08-02 12:38:00|3698.5|3698.5|3698.5|3698|3698.5|3698.5|3698.5|3697.5|0
1627907890000|2021-08-02 12:38:10|3698|3697.5|3697.5|3697|3698|3697.5|3697.5|3697|818
1627907900000|2021-08-02 12:38:20|3698|3697.5|3697.5|3697|3698|3697.5|3697.5|3697|121
1627907910000|2021-08-02 12:38:30|||||||||82
1627907920000|2021-08-02 12:38:40|3698|3697.5|3698|3697.5|3698|3697.5|3698|3697.5|158
1627907930000|2021-08-02 12:38:50|3699|3698|3698.5|3698|3699|3698|3698.5|3698|1540
1627907940000|2021-08-02 12:39:00|3699|3698.5|3700|3699.5|3700|3699.5|3699|3698.5|466
1627907950000|2021-08-02 12:39:10|3700.5|3700|3700.5|3699.5|3700.5|3700|3700.5|3699.5|214
1627907960000|2021-08-02 12:39:20|3700|3700|3698.5|3697.5|3700|3700|3698.5|3697.5|551
1627907970000|2021-08-02 12:39:30|3698|3698|3697.5|3697|3698.5|3698|3697.5|3697|175
1627907980000|2021-08-02 12:39:40|3697|3696.5|3697.5|3696.5|3697.5|3697|3697|3696.5|65
1627907990000|2021-08-02 12:39:50|3697||3697||3697||3697||47
1627908000000|2021-08-02 12:40:00|3697.5|3697|3697.5|3696.5|3697.5|3697|3696.5|3696|792
1627908010000|2021-08-02 12:40:10|3697||3697||3697||3697||0
1627908020000|2021-08-02 12:40:20||3696||3696.5||3696.5||3696|19
1627908030000|2021-08-02 12:40:30|3696.5|3696|3695.5|3695|3696.5|3696|3695.5|3695|1855
1627908050000|2021-08-02 12:40:50|||||||||221
1627908080000|2021-08-02 12:41:20|3696|3695.5|3696.5|3696|3697.5|3697|3696|3695.5|1784
1627908090000|2021-08-02 12:41:30|3697||3697||3697||3697||175
1627908100000|2021-08-02 12:41:40|3696.5||3696.5||3696.5||3696.5||0
1627908110000|2021-08-02 12:41:50|||||||||336
1627908120000|2021-08-02 12:42:00|3697|3696.5|3696.5|3696|3697|3696.5|3696.5|3696|240
1627908130000|2021-08-02 12:42:10|3697|3696.5|3697|3696|3697|3696.5|3697|3696|50
1627908140000|2021-08-02 12:42:20|3696.5|3696.5|3696.5|3696|3697|3696.5|3696.5|3696|204
1627908150000|2021-08-02 12:42:30|3696|3695.5|3697|3696|3697|3696|3696|3695.5|711
1627908170000|2021-08-02 12:42:50|3696.5|3695.5|3696|3695.5|3696.5|3696|3695.5|3695|1584
1627908180000|2021-08-02 12:43:00||3695||3695.5||3695.5||3695|15
1627908190000|2021-08-02 12:43:10|3696.5|3696|3696.5|3695.5|3696.5|3696|3696.5|3695.5|269
1627908200000|2021-08-02 12:43:20||3696||3696||3696||3696|183
1627908210000|2021-08-02 12:43:30|3697|3696.5|3697|3696|3697|3696.5|3697|3696|95
1627908220000|2021-08-02 12:43:40|3696.5|3696.5|3697|3696.5|3697|3696.5|3696.5|3696.5|127
1627908230000|2021-08-02 12:43:50|3696.5|3696|3696|3695.5|3696.5|3696|3696|3695|2094
1627908240000|2021-08-02 12:44:00|3696.5|3696|3697|3696|3697|3696|3696.5|3696|1
1627908250000|2021-08-02 12:44:10|3696.5||3696.5||3696.5||3696.5||0
1627908260000|2021-08-02 12:44:20|3696|3695.5|3696.5|3695.5|3696.5|3696|3696|3695.5|179
1627908270000|2021-08-02 12:44:30|3696|3696|3696.5|3696|3697|3696|3696|3696|0
1627908280000|2021-08-02 12:44:40|3697|3696.5|3698|3697|3698|3697|3697|3696.5|1258
1627908290000|2021-08-02 12:44:50|3698.5|3697.5|3698.5|3698|3699|3698|3698|3697|2409
1627908300000|2021-08-02 12:45:00||3697.5||3698||3698||3697.5|453
1627908320000|2021-08-02 12:45:20|3698|3697.5|3698.5|3698|3698.5|3698|3698|3697.5|220
1627908330000|2021-08-02 12:45:30|3698|3697.5|3697.5|3697|3698.5|3698|3697.5|3697|246
1627908350000|2021-08-02 12:45:50|||||||||540
1627908360000|2021-08-02 12:46:00|3697|3696.5|3696.5|3696|3697.5|3697|3696.5|3696|453
1627908370000|2021-08-02 12:46:10|3696|3695.5|3695.5|3695|3696.5|3695.5|3695|3694.5|1396
1627908380000|2021-08-02 12:46:20|3695|3694.5|3695|3694.5|3695.5|3695|3695|3694|876
1627908390000|2021-08-02 12:46:30|3695.5|3695|3695.5|3694.5|3695.5|3695|3695|3694.5|854
1627908400000|2021-08-02 12:46:40|3695|3694|3694|3693|3695|3694|3693.5|3693|2831
1627908410000|2021-08-02 12:46:50|3693.5||3693.5||3694||3693.5||315
1627908420000|2021-08-02 12:47:00|3693|3692.5|3693|3692.5|3693.5|3693|3692.5|3692|1165
1627908430000|2021-08-02 12:47:10|3693.5|3692|3692.5|3692|3693.5|3692.5|3692.5|3692|204
1627908440000|2021-08-02 12:47:20|3693|3692.5|3692.5|3692|3693|3692.5|3692.5|3692|1258
1627908450000|2021-08-02 12:47:30|3693|3692.5|3693|3692.5|3693|3692.5|3693|3692|714
1627908460000|2021-08-02 12:47:40|3693.5|3692|3694|3693.5|3694|3693.5|3693.5|3692|420
1627908470000|2021-08-02 12:47:50|3693.5|3693|3694|3693.5|3694|3693.5|3693.5|3693|328
1627908480000|2021-08-02 12:48:00|3693.5|3693|3693.5|3693|3694|3693.5|3693.5|3693|1001
1627908490000|2021-08-02 12:48:10|3693|3692.5|3693|3692.5|3693|3692.5|3692.5|3692|1060
1627908500000|2021-08-02 12:48:20|3692.5|3692|3693|3692|3693|3692|3692.5|3692|173
1627908510000|2021-08-02 12:48:30|3693.5|3692.5|3693.5|3693|3693.5|3693|3693.5|3692.5|550
1627908520000|2021-08-02 12:48:40|3694|3693.5|3693.5|3692.5|3694|3693.5|3693.5|3692.5|711
1627908530000|2021-08-02 12:48:50|3694|3693|3694|3693|3694|3693|3694|3693|3757
1627908540000|2021-08-02 12:49:00|3693.5|3693.5|3694|3693|3694|3693.5|3693.5|3693|500
1627908550000|2021-08-02 12:49:10|3693.5|3692.5|3693.5|3692.5|3693.5|3693|3693.5|3692.5|787
1627908560000|2021-08-02 12:49:20||3693||3693||3693||3692.5|270
1627908570000|2021-08-02 12:49:30|3694|3693.5|3694|3693|3694|3693.5|3693.5|3693|1447
1627908580000|2021-08-02 12:49:40|3694.5|3693.5|3695|3694|3695|3694|3694.5|3693|1005
1627908590000|2021-08-02 12:49:50|3695.5|3694.5|3695|3694.5|3695.5|3694.5|3695|3694.5|0
1627908600000|2021-08-02 12:50:00|3695.5|3695|3695.5|3695|3695.5|3695|3695|3695|392
1627908610000|2021-08-02 12:50:10|3695|3694.5|3696|3695|3696|3695|3695|3694.5|2651
1627908620000|2021-08-02 12:50:20|3696.5|3695.5|3696|3695.5|3696.5|3696|3696|3695|594
1627908630000|2021-08-02 12:50:30|3695.5|3695|3695.5|3695|3695.5|3695|3695.5|3695|532
1627908640000|2021-08-02 12:50:40|3696|3695.5|3696.5|3696|3697|3696|3696|3695.5|273
1627908650000|2021-08-02 12:50:50|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696.5|434
1627908660000|2021-08-02 12:51:00|3697.5|3697|3697.5|3697|3697.5|3697|3697|3696.5|307
1627908670000|2021-08-02 12:51:10|3698||3698||3698||3697.5||14
1627908680000|2021-08-02 12:51:20|3698.5|3697.5|3698|3697.5|3698.5|3698|3698|3697.5|0
1627908690000|2021-08-02 12:51:30|3698.5|3697|3698|3697.5|3698.5|3697.5|3697.5|3697|1578
1627908700000|2021-08-02 12:51:40|||||||||1
1627908710000|2021-08-02 12:51:50|3697.5|3697|3698|3697.5|3698|3697.5|3697.5|3697|1094
1627908720000|2021-08-02 12:52:00|3698.5|3698|3699|3698.5|3699|3698.5|3698.5|3698|626
1627908730000|2021-08-02 12:52:10|3699.5||3699||3699.5||3699||748
1627908740000|2021-08-02 12:52:20|3698.5|3698|3698.5|3698|3698.5|3698|3698|3697|3222
1627908750000|2021-08-02 12:52:30|3698|3697.5|3698.5|3697.5|3698.5|3698|3698|3697.5|226
1627908760000|2021-08-02 12:52:40|3698|3698|3698.5|3698|3698.5|3698|3698|3697.5|660
1627908770000|2021-08-02 12:52:50|3699||3699||3699||3699||294
1627908780000|2021-08-02 12:53:00|3698.5|3698.5|3699|3698.5|3699|3698.5|3698.5|3698|273
1627908790000|2021-08-02 12:53:10|3699.5|3699|3700.5|3700|3700.5|3700|3699.5|3699|87
1627908810000|2021-08-02 12:53:30|3700|3699.5|3700.5|3700|3700.5|3700|3700|3699.5|540
1627908820000|2021-08-02 12:53:40|3701|3700.5|3701|3700.5|3701.5|3700.5|3701|3700.5|490
1627908830000|2021-08-02 12:53:50|3701.5||3701||3701.5||3701||176
1627908840000|2021-08-02 12:54:00|3700.5|3700|3701|3700.5|3701|3700.5|3700.5|3700|638
1627908850000|2021-08-02 12:54:10|3700.5|3700|3701|3700.5|3701|3700.5|3700.5|3700|763
1627908860000|2021-08-02 12:54:20|3700.5|3700|3701|3700|3701|3700|3700|3699.5|2615
1627908870000|2021-08-02 12:54:30|3700.5|3700.5|3701.5|3701|3701.5|3701|3700.5|3700.5|616
1627908880000|2021-08-02 12:54:40|3702|3701.5|3701.5|3701|3702|3701.5|3701.5|3700.5|1889
1627908890000|2021-08-02 12:54:50|3702|3701.5|3701.5|3701|3702|3701.5|3701.5|3701|203
1627908900000|2021-08-02 12:55:00|3701|3700.5|3701.5|3701|3701.5|3701|3701|3700|2162
1627908910000|2021-08-02 12:55:10|3702|3700.5|3702|3701|3702|3701|3702|3700.5|88
1627908920000|2021-08-02 12:55:20|3702.5|3701.5|3702.5|3702|3703|3702|3702.5|3701.5|52
1627908930000|2021-08-02 12:55:30|3703|3702.5|3702.5|3702|3703|3702.5|3702.5|3702|50
1627908940000|2021-08-02 12:55:40|3703|3702.5|3703|3702.5|3703.5|3702.5|3703|3702|779
1627908950000|2021-08-02 12:55:50|3703.5|3703|3703.5|3703|3703.5|3703|3703.5|3703|88
1627908960000|2021-08-02 12:56:00|3704|3703.5|3704|3703.5|3704|3703.5|3704|3703.5|244
1627908970000|2021-08-02 12:56:10|3704.5|3704|3705.5|3704.5|3705.5|3704.5|3704.5|3704|2
1627908980000|2021-08-02 12:56:20|3705|3705|3705.5|3705|3705.5|3705|3705|3705|270
1627908990000|2021-08-02 12:56:30|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704.5|271
1627909000000|2021-08-02 12:56:40|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|2051
1627909010000|2021-08-02 12:56:50|3704.5|3704|3704|3703|3704.5|3704|3703.5|3703|1126
1627909020000|2021-08-02 12:57:00|3703.5|3702.5|3702.5|3702|3703.5|3703|3702.5|3702|1311
1627909040000|2021-08-02 12:57:20|3703|3702.5|3702.5|3702|3703|3702.5|3702.5|3702|537
1627909050000|2021-08-02 12:57:30||3701.5||3702||3702||3701.5|95
1627909060000|2021-08-02 12:57:40||3701.5||3702||3702||3701.5|0
1627909070000|2021-08-02 12:57:50|3703|3701.5|3703|3702.5|3703|3702.5|3703|3701.5|506
1627909080000|2021-08-02 12:58:00|3702.5|3702|3705.5|3705|3705.5|3705|3702.5|3702|3559
1627909090000|2021-08-02 12:58:10|3706|3705.5|3706.5|3706|3707|3706|3706|3705.5|0
1627909100000|2021-08-02 12:58:20|3706|3705.5|3706.5|3705.5|3706.5|3706|3706|3705.5|1527
1627909110000|2021-08-02 12:58:30|3706|3706|3706.5|3706|3706.5|3706|3706|3705.5|50
1627909120000|2021-08-02 12:58:40|3706|3705.5|3706|3705.5|3706|3706|3705.5|3705|1418
1627909130000|2021-08-02 12:58:50|3706.5|3705|3706.5|3706|3707|3706|3706.5|3705|791
1627909140000|2021-08-02 12:59:00||3705.5||3706||3706||3705.5|0
1627909150000|2021-08-02 12:59:10|3707|3706.5|3706.5|3706|3707|3706.5|3706.5|3706|36
1627909170000|2021-08-02 12:59:30|3706|3705.5|3706|3705.5|3706|3705.5|3705.5|3705|741
1627909180000|2021-08-02 12:59:40|3706.5|3706|3707|3706.5|3707.5|3707|3706.5|3706|411
1627909190000|2021-08-02 12:59:50|3707.5||3707.5||3707.5||3707.5||1
1627909200000|2021-08-02 13:00:00|3708|3707|3707.5|3707|3708|3707.5|3707.5|3706.5|1840
1627909210000|2021-08-02 13:00:10|3708|3707.5|3708.5|3708|3709|3708|3708|3707.5|293
1627909220000|2021-08-02 13:00:20|3708|3707.5|3708.5|3708|3708.5|3708|3708|3707.5|1744
1627909230000|2021-08-02 13:00:30|3709|3708.5|3710|3709.5|3710|3709.5|3709|3708.5|385
1627909240000|2021-08-02 13:00:40|3709.5|3709|3708.5|3708|3710|3709|3708.5|3708|990
1627909250000|2021-08-02 13:00:50|3708|3707.5|3707.5|3706.5|3708|3707.5|3707.5|3706.5|947
1627909260000|2021-08-02 13:01:00|3708|3707|3708|3707.5|3709|3708.5|3708|3707|1707
1627909270000|2021-08-02 13:01:10|3708.5|3708|3710|3709.5|3710|3709.5|3708.5|3707.5|1497
1627909280000|2021-08-02 13:01:20|3709.5|3709|3709.5|3708.5|3710|3709.5|3709|3708.5|724
1627909290000|2021-08-02 13:01:30||3709||3709||3709||3709|0
1627909300000|2021-08-02 13:01:40|||||||||35
1627909310000|2021-08-02 13:01:50|3709|3708.5|3708.5|3707.5|3709|3708.5|3708.5|3707.5|2732
1627909320000|2021-08-02 13:02:00|3708|3707|3708|3707.5|3708|3707.5|3707.5|3707|849
1627909330000|2021-08-02 13:02:10|3708.5|3708|3709|3708.5|3709.5|3708.5|3708.5|3708|284
1627909340000|2021-08-02 13:02:20|3709.5|3709|3710.5|3710|3711|3710|3709.5|3709|626
1627909350000|2021-08-02 13:02:30|3711|3710.5|3710.5|3710|3711|3710.5|3710.5|3710|981
1627909360000|2021-08-02 13:02:40|3711|3710.5|3711|3710.5|3711|3710.5|3710.5|3710.5|70
1627909380000|2021-08-02 13:03:00|3711.5|3711|3711|3710|3712|3711|3710.5|3710|564
1627909390000|2021-08-02 13:03:10|3711.5|3710.5|3712|3711.5|3712|3711.5|3711.5|3710.5|95
1627909400000|2021-08-02 13:03:20|3711.5|3711|3711.5|3710.5|3712|3711|3711|3710.5|1025
1627909410000|2021-08-02 13:03:30|3711|3710|3711|3710|3711.5|3711|3710.5|3710|1893
1627909420000|2021-08-02 13:03:40|3710.5|3710.5|3711.5|3710.5|3711.5|3710.5|3710.5|3710.5|447
1627909430000|2021-08-02 13:03:50|3711|3711|3711.5|3710.5|3711.5|3711|3711|3710.5|1152
1627909440000|2021-08-02 13:04:00|3711|3711|3711.5|3710.5|3711.5|3711|3710.5|3710|1789
1627909450000|2021-08-02 13:04:10|3711|3710|3711|3710|3711|3710|3710|3709.5|1917
1627909460000|2021-08-02 13:04:20|3711.5|3710.5|3711|3710.5|3711.5|3711|3710.5|3710|624
1627909470000|2021-08-02 13:04:30|3710.5|3710|3708|3707.5|3711|3710|3708|3707.5|3548
1627909480000|2021-08-02 13:04:40|3707.5|3707|3708.5|3708|3708.5|3708|3707.5|3707|2589
1627909490000|2021-08-02 13:04:50|3708|3707.5|3707.5|3707|3708.5|3708|3707.5|3707|1600
1627909500000|2021-08-02 13:05:00|3708|3707.5|3709|3708|3709|3708|3708|3707.5|938
1627909510000|2021-08-02 13:05:10||3708.5||3708.5||3708.5||3708.5|0
1627909520000|2021-08-02 13:05:20|3708.5|3708|3708.5|3707.5|3709|3708.5|3708|3707.5|2170
1627909530000|2021-08-02 13:05:30|3709|3708|3708.5|3707.5|3709|3708|3708.5|3707.5|1995
1627909540000|2021-08-02 13:05:40|3709|3708|3708|3707.5|3709|3708.5|3707.5|3707|786
1627909550000|2021-08-02 13:05:50|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|1000
1627909560000|2021-08-02 13:06:00|3709.5|3709|3712|3711.5|3712.5|3711.5|3709.5|3709|3859
1627909570000|2021-08-02 13:06:10|3711.5|3711|3712.5|3712|3712.5|3712|3711.5|3711|650
1627909580000|2021-08-02 13:06:20|3712|3711.5|3712|3711.5|3712|3711.5|3711.5|3710.5|831
1627909590000|2021-08-02 13:06:30|3711.5|3711|3711.5|3711|3712.5|3712|3711.5|3711|1462
1627909600000|2021-08-02 13:06:40|3712|3711.5|3711|3710|3712.5|3712|3710.5|3709.5|2577
1627909610000|2021-08-02 13:06:50|3710.5|3709.5|3709.5|3709|3710.5|3710|3709|3708.5|730
1627909620000|2021-08-02 13:07:00|3710|3708.5|3709.5|3709|3710.5|3709.5|3709|3708.5|1239
1627909630000|2021-08-02 13:07:10|3710|3709.5|3710|3709|3710.5|3709.5|3709.5|3709|0
1627909640000|2021-08-02 13:07:20|3709.5|3709.5|3709.5|3709|3710|3709.5|3709.5|3708.5|320
1627909650000|2021-08-02 13:07:30|3709|3708.5|3710|3709|3710|3709|3709|3708.5|415
1627909660000|2021-08-02 13:07:40|3709.5|3709.5|3708.5|3707.5|3709.5|3709.5|3708|3707.5|965
1627909670000|2021-08-02 13:07:50|3708|3708|3709.5|3709|3709.5|3709|3708|3707.5|175
1627909680000|2021-08-02 13:08:00|3710|3709.5|3710|3709|3711|3710|3709.5|3709|4433
1627909690000|2021-08-02 13:08:10|3709.5|3708.5|3709|3708.5|3709.5|3708.5|3708.5|3708|2718
1627909700000|2021-08-02 13:08:20|3709.5|3709|3709|3708.5|3710|3709|3709|3708.5|1267
1627909710000|2021-08-02 13:08:30|3709.5|3708|3709|3708.5|3709.5|3708.5|3709|3708|350
1627909730000|2021-08-02 13:08:50|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|199
1627909740000|2021-08-02 13:09:00|3709|3708.5|3709|3708.5|3709.5|3708.5|3709|3708.5|319
1627909760000|2021-08-02 13:09:20|3709.5|3709|3709|3708|3709.5|3709|3708.5|3708|914
1627909770000|2021-08-02 13:09:30||3708.5||3708||3708.5||3708|272
1627909780000|2021-08-02 13:09:40||3708.5||3708.5||3708.5||3708.5|0
1627909790000|2021-08-02 13:09:50|||||||||499
1627909800000|2021-08-02 13:10:00|3709.5|3709|3710|3709.5|3710|3709.5|3709.5|3709|901
1627909810000|2021-08-02 13:10:10|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3708.5|222
1627909820000|2021-08-02 13:10:20|3709|3708.5|3710|3709|3710|3709.5|3708.5|3708|2458
1627909830000|2021-08-02 13:10:30|3709.5|3709.5|3709.5|3709|3709.5|3709.5|3709.5|3709|112
1627909840000|2021-08-02 13:10:40|3709|3708.5|3709.5|3709|3709.5|3709|3709|3708.5|1167
1627909860000|2021-08-02 13:11:00|3709|3708.5|3709|3708|3709.5|3709|3708.5|3708|1679
1627909870000|2021-08-02 13:11:10|3708.5|3708.5|3708.5|3708|3708.5|3708.5|3708.5|3708|297
1627909880000|2021-08-02 13:11:20|3709|3708.5|3709|3708.5|3709.5|3708.5|3709|3708.5|389
1627909890000|2021-08-02 13:11:30|3709.5|3709|3709.5|3709|3710|3709|3709.5|3708.5|0
1627909900000|2021-08-02 13:11:40||3708.5||3708.5||3709||3708.5|0
1627909910000|2021-08-02 13:11:50|3710|3709|3710|3709|3710|3709|3710|3709|0
1627909920000|2021-08-02 13:12:00|3709.5|3708.5|3709|3708.5|3709.5|3709|3709|3708.5|445
1627909930000|2021-08-02 13:12:10|3709.5||3709||3709.5||3709||0
1627909950000|2021-08-02 13:12:30|3709.5|3709|3710|3709.5|3710|3709.5|3709.5|3709|705
1627909960000|2021-08-02 13:12:40|3709.5|3709|3709.5|3709|3710|3709.5|3709.5|3708.5|622
1627909980000|2021-08-02 13:13:00|3710|3709.5|3709|3708|3710|3709.5|3708.5|3708|1700
1627909990000|2021-08-02 13:13:10|3708.5|3708.5|3708.5|3708|3709|3708.5|3708.5|3708|166
1627910000000|2021-08-02 13:13:20|3709|3708.5|3709.5|3709|3710|3709|3709|3708.5|320
1627910010000|2021-08-02 13:13:30|3709|3708.5|3709.5|3708.5|3710|3709|3709|3708.5|788
1627910020000|2021-08-02 13:13:40|3710|3709|3709.5|3708.5|3710|3709.5|3709.5|3708.5|948
1627910030000|2021-08-02 13:13:50|3709|3708|3709|3708.5|3709|3708.5|3708.5|3707.5|2427
1627910040000|2021-08-02 13:14:00|3709.5|3709|3709.5|3709|3710|3709|3709.5|3709|163
1627910050000|2021-08-02 13:14:10||3708.5||3708||3708.5||3708|0
1627910060000|2021-08-02 13:14:20|3709|3708.5|3709.5|3708.5|3709.5|3708.5|3708|3707.5|1110
1627910070000|2021-08-02 13:14:30|3710|3709|3710.5|3710|3710.5|3710|3710|3708.5|1579
1627910090000|2021-08-02 13:14:50|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710|993
1627910110000|2021-08-02 13:15:10|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3711|95
1627910120000|2021-08-02 13:15:20|3712|3711.5|3712.5|3712|3712.5|3712|3712|3711.5|710
1627910130000|2021-08-02 13:15:30||3711.5||3712||3712||3711.5|85
1627910140000|2021-08-02 13:15:40|3713|3712.5|3713|3712.5|3713.5|3712.5|3713|3712.5|238
1627910150000|2021-08-02 13:15:50|3712.5|3712|3712.5|3712|3713|3712|3712.5|3712|242
1627910160000|2021-08-02 13:16:00|3712|3711.5|3712.5|3712|3712.5|3712|3712|3711.5|515
1627910170000|2021-08-02 13:16:10|3712|3711.5|3712|3711.5|3712.5|3712|3712|3711.5|449
1627910180000|2021-08-02 13:16:20|3711.5|3711|3710|3709.5|3711.5|3711|3710|3709|1754
1627910200000|2021-08-02 13:16:40|3710.5|3710|3710.5|3710|3710.5|3710|3710|3709.5|175
1627910210000|2021-08-02 13:16:50|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|1072
1627910220000|2021-08-02 13:17:00|3710.5|3710|3711|3710.5|3711|3710.5|3710.5|3710|700
1627910240000|2021-08-02 13:17:20|3710.5|3710|3711|3710.5|3711|3710.5|3710.5|3710|1271
1627910250000|2021-08-02 13:17:30|3711.5||3711||3711.5||3711||8
1627910270000|2021-08-02 13:17:50|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3711|195
1627910280000|2021-08-02 13:18:00|3711|3710.5|3711.5|3710.5|3711.5|3710.5|3711|3710|451
1627910290000|2021-08-02 13:18:10|3711||3711.5||3711.5||3711||1
1627910300000|2021-08-02 13:18:20|3711||3711.5||3711.5||3711||263
1627910310000|2021-08-02 13:18:30|3712|3711|3712.5|3712|3712.5|3712|3712|3711|1255
1627910320000|2021-08-02 13:18:40|3713|3711.5|3713|3712|3713|3712|3713|3711.5|111
1627910330000|2021-08-02 13:18:50|3713.5|3712.5|3713|3712.5|3713.5|3712.5|3713|3712.5|643
1627910340000|2021-08-02 13:19:00|3712.5|3712|3711.5|3711|3712.5|3712|3711.5|3711|836
1627910350000|2021-08-02 13:19:10|3712|3711.5|3712.5|3711.5|3712.5|3711.5|3712|3711.5|1
1627910360000|2021-08-02 13:19:20|3713|3712|3712.5|3712|3713|3712|3712.5|3711.5|0
1627910370000|2021-08-02 13:19:30|3713|3712.5|3713|3712.5|3713|3712.5|3713|3712.5|95
1627910380000|2021-08-02 13:19:40|||||||||528
1627910390000|2021-08-02 13:19:50|3712.5|3712|3713|3712.5|3713|3712.5|3712.5|3712|99
1627910400000|2021-08-02 13:20:00|3713.5|3713|3713.5|3713|3713.5|3713|3713|3712.5|833
1627910410000|2021-08-02 13:20:10|3714|3713.5|3712.5|3712|3714|3713.5|3712.5|3712|3384
1627910420000|2021-08-02 13:20:20|3713|3712.5|3713.5|3712.5|3714|3712.5|3713|3712.5|79
1627910430000|2021-08-02 13:20:30|3714||3713.5||3714||3713.5||2
1627910440000|2021-08-02 13:20:40|3713|3712|3713|3712.5|3713|3712.5|3713|3712|182
1627910460000|2021-08-02 13:21:00|3713.5|3713|3713.5|3713|3713.5|3713|3713.5|3712.5|95
1627910470000|2021-08-02 13:21:10|3713|3712.5|3713|3712.5|3713.5|3712.5|3713|3712.5|0
1627910480000|2021-08-02 13:21:20|3713.5|3713|3713|3712.5|3713.5|3713|3713|3712.5|172
1627910490000|2021-08-02 13:21:30|3713.5|3713|3713|3712.5|3713.5|3713|3713|3712.5|800
1627910500000|2021-08-02 13:21:40|3712.5|3712|3713|3712.5|3713|3712.5|3712.5|3712|398
1627910510000|2021-08-02 13:21:50||3712||3712.5||3712.5||3712|0
1627910520000|2021-08-02 13:22:00|3713.5|3713|3713.5|3713|3713.5|3713|3713.5|3712.5|507
1627910530000|2021-08-02 13:22:10|3713|3712.5|3713.5|3713|3713.5|3713|3713|3712.5|12
1627910540000|2021-08-02 13:22:20|3713|3712.5|3713|3712.5|3713.5|3713|3713|3712.5|640
1627910550000|2021-08-02 13:22:30|3713.5||3713||3713.5||3713||0
1627910560000|2021-08-02 13:22:40|3713.5|3713|3712.5|3712|3713.5|3713|3712.5|3712|1614
1627910570000|2021-08-02 13:22:50|3712|3711.5|3712|3711.5|3712|3712|3712|3711.5|342
1627910580000|2021-08-02 13:23:00||3711||3711||3711||3711|0
1627910590000|2021-08-02 13:23:10||3711.5||3711.5||3711.5||3711.5|0
1627910600000|2021-08-02 13:23:20|3711.5|3711|3711.5|3711|3712|3711.5|3711.5|3711|3
1627910610000|2021-08-02 13:23:30|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|1243
1627910620000|2021-08-02 13:23:40|3711.5|3711|3710.5|3710|3711.5|3711|3710.5|3710|2486
1627910630000|2021-08-02 13:23:50|3711|3710.5|3711|3710|3711|3710.5|3711|3710|64
1627910640000|2021-08-02 13:24:00|3710.5|3709.5|3710|3709.5|3710.5|3709.5|3710|3709.5|14
1627910650000|2021-08-02 13:24:10|3710.5|3710|3710.5|3709.5|3710.5|3710|3710.5|3709.5|301
1627910660000|2021-08-02 13:24:20||3710||3710||3710||3710|0
1627910670000|2021-08-02 13:24:30|||||||||2800
1627910680000|2021-08-02 13:24:40|||||||||25
1627910690000|2021-08-02 13:24:50|||||||||368
1627910710000|2021-08-02 13:25:10|3710|3709.5|3710|3709.5|3710.5|3709.5|3710|3709.5|960
1627910720000|2021-08-02 13:25:20|3709.5|3709|3708|3707.5|3709.5|3709|3708|3707.5|2458
1627910730000|2021-08-02 13:25:30|3707.5|3707|3707|3706.5|3707.5|3707|3707|3706.5|786
1627910740000|2021-08-02 13:25:40|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3706|569
1627910750000|2021-08-02 13:25:50|3706|3705.5|3704.5|3704|3706|3705.5|3704.5|3703.5|683
1627910760000|2021-08-02 13:26:00|3704|3703.5|3703.5|3703|3704|3703.5|3703.5|3703|219
1627910770000|2021-08-02 13:26:10|3703|3702.5|3703.5|3703|3704.5|3704|3703|3702.5|3174
1627910780000|2021-08-02 13:26:20|3704|3703.5|3704|3703.5|3704.5|3703.5|3704|3703.5|2191
1627910790000|2021-08-02 13:26:30|3704.5|3704|3705.5|3705|3706|3705.5|3704|3703|4328
1627910840000|2021-08-02 13:27:20|3705|3704.5|3705.5|3705|3705.5|3705|3705|3704.5|1006
1627910850000|2021-08-02 13:27:30|3705|3704.5|3705|3704.5|3705|3704.5|3704.5|3704|371
1627910860000|2021-08-02 13:27:40|3705.5|3705|3705.5|3705|3706|3705.5|3705.5|3704.5|1774
1627910880000|2021-08-02 13:28:00|3705|3704.5|3703.5|3703|3705|3704.5|3703.5|3703|1288
1627910890000|2021-08-02 13:28:10|3703|3702.5|3703|3702.5|3703|3702.5|3703|3702.5|2
1627910900000|2021-08-02 13:28:20|3703.5|3703|3704|3703.5|3704|3703.5|3703.5|3703|829
1627910910000|2021-08-02 13:28:30||3703||3703.5||3703.5||3703|105
1627910920000|2021-08-02 13:28:40|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3704|114
1627910930000|2021-08-02 13:28:50|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704.5|95
1627910940000|2021-08-02 13:29:00|3705.5|3705|3705|3704.5|3705.5|3705|3705|3704.5|679
1627910950000|2021-08-02 13:29:10||3704||3704.5||3704.5||3704|752
1627910960000|2021-08-02 13:29:20|3705.5|3705|3705|3704.5|3705.5|3705|3704.5|3704|1509
1627910970000|2021-08-02 13:29:30|3705.5|3705|3706|3705|3706|3705.5|3705.5|3705|686
1627910980000|2021-08-02 13:29:40|3705.5|3705.5|3705|3704.5|3705.5|3705.5|3705|3704.5|375
1627910990000|2021-08-02 13:29:50|3705.5|3705|3705|3704|3705.5|3705|3704.5|3704|366
1627911000000|2021-08-02 13:30:00|3704.5|3703.5|3703|3702.5|3705.5|3705|3701|3700.5|12973
1627911010000|2021-08-02 13:30:10|3703.5|3702|3701.5|3700.5|3703.5|3702|3700.5|3700|1477
1627911020000|2021-08-02 13:30:20|3702|3701|3699.5|3699|3702|3701.5|3699.5|3699|3441
1627911030000|2021-08-02 13:30:30|3699|3698.5|3700|3699.5|3701|3700.5|3699|3698.5|3559
1627911040000|2021-08-02 13:30:40|3700.5|3700|3701|3700|3702|3701|3700.5|3699.5|760
1627911050000|2021-08-02 13:30:50|3700.5|3699.5|3701|3700.5|3701.5|3700.5|3699.5|3698.5|5603
1627911060000|2021-08-02 13:31:00|3701.5|3700|3702.5|3701.5|3702.5|3701.5|3700.5|3700|2366
1627911070000|2021-08-02 13:31:10|3703|3702|3705|3704|3705.5|3704.5|3702.5|3702|2365
1627911080000|2021-08-02 13:31:20|3704.5|3703.5|3703.5|3703|3704.5|3704|3703.5|3703|1275
1627911090000|2021-08-02 13:31:30|3704|3703.5|3704.5|3704|3704.5|3704|3704|3703.5|270
1627911100000|2021-08-02 13:31:40|3705|3703.5|3705.5|3704.5|3705.5|3704.5|3704|3703.5|285
1627911110000|2021-08-02 13:31:50|3705|3704|3704.5|3704|3705|3704|3704|3703.5|1103
1627911120000|2021-08-02 13:32:00|3704|3703.5|3705|3704|3705.5|3705|3703|3702.5|2672
1627911130000|2021-08-02 13:32:10|3705.5|3704.5|3705.5|3705|3706|3705|3705|3704|900
1627911140000|2021-08-02 13:32:20|3706|3705.5|3705.5|3704.5|3706|3705.5|3703.5|3703|3611
1627911150000|2021-08-02 13:32:30|3706|3705|3707.5|3707|3707.5|3707|3706|3705|864
1627911160000|2021-08-02 13:32:40|3708|3707.5|3709.5|3709|3710|3709|3708|3707.5|929
1627911170000|2021-08-02 13:32:50|3710|3709.5|3709|3708.5|3710.5|3709.5|3709|3708.5|1465
1627911180000|2021-08-02 13:33:00|3708.5|3708|3712|3711|3712|3711.5|3708|3707.5|2603
1627911190000|2021-08-02 13:33:10|3712.5|3711.5|3712.5|3712|3712.5|3712|3712|3711.5|57
1627911200000|2021-08-02 13:33:20|3713|3711.5|3714.5|3714|3714.5|3714|3713|3711.5|2129
1627911210000|2021-08-02 13:33:30|3715|3714.5|3712.5|3712|3715.5|3715|3712.5|3712|3933
1627911220000|2021-08-02 13:33:40|3712|3711.5|3710|3709.5|3712.5|3712|3710|3709.5|1737
1627911230000|2021-08-02 13:33:50|3709.5|3709|3710.5|3710|3710.5|3710|3708.5|3708|694
1627911240000|2021-08-02 13:34:00|3711|3709.5|3709.5|3708.5|3711|3709.5|3708.5|3708|1162
1627911250000|2021-08-02 13:34:10|3709|3709|3709.5|3709|3710|3709|3709|3708.5|308
1627911260000|2021-08-02 13:34:20|3709|3708.5|3710|3709.5|3710.5|3710|3709|3708.5|664
1627911270000|2021-08-02 13:34:30|3709.5|3709|3708.5|3708|3709.5|3709|3708.5|3707.5|1889
1627911280000|2021-08-02 13:34:40|3708|3707.5|3707|3706.5|3708.5|3708|3706.5|3705.5|3414
1627911290000|2021-08-02 13:34:50|3706.5|3706|3706.5|3706|3707|3706|3706.5|3706|195
1627911300000|2021-08-02 13:35:00|3707|3706.5|3707.5|3706.5|3707.5|3707|3706.5|3706|1470
1627911310000|2021-08-02 13:35:10|3707|3707|3707|3706.5|3707|3707|3706.5|3706|2133
1627911320000|2021-08-02 13:35:20|3706.5|3706|3705.5|3704.5|3707|3706|3705.5|3704.5|851
1627911330000|2021-08-02 13:35:30|3705|3705|3705|3704.5|3705.5|3705|3705|3704.5|534
1627911340000|2021-08-02 13:35:40|3705.5|3705|3708|3707.5|3708|3707.5|3705.5|3705|3483
1627911350000|2021-08-02 13:35:50|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|887
1627911360000|2021-08-02 13:36:00|3709.5|3709|3710.5|3710|3711.5|3711|3709.5|3709|1073
1627911370000|2021-08-02 13:36:10|3710|3709.5|3711|3710|3711|3710|3709.5|3709|2856
1627911380000|2021-08-02 13:36:20|3710.5|3709.5|3708.5|3708|3711|3710|3708.5|3707.5|1002
1627911390000|2021-08-02 13:36:30|3708|3707.5|3709|3708.5|3709|3708.5|3708|3707.5|510
1627911400000|2021-08-02 13:36:40|3709.5|3709|3709|3707.5|3709.5|3709|3708|3707.5|2120
1627911410000|2021-08-02 13:36:50|3708.5|3707|3707|3706|3708.5|3707|3706.5|3706|734
1627911420000|2021-08-02 13:37:00|3707.5|3706.5|3707.5|3707|3708|3707.5|3707.5|3706.5|2175
1627911430000|2021-08-02 13:37:10|3708|3707.5|3708|3707.5|3708.5|3708|3707.5|3707|1388
1627911440000|2021-08-02 13:37:20|3707.5|3707|3706.5|3706|3708|3707.5|3706.5|3706|358
1627911450000|2021-08-02 13:37:30|3707|3705.5|3705.5|3705|3707|3706|3705.5|3704.5|322
1627911460000|2021-08-02 13:37:40|3706|3704.5|3704|3703.5|3706|3705|3704|3703|736
1627911470000|2021-08-02 13:37:50|3704.5|3703|3704|3703.5|3704.5|3703.5|3704|3703|0
1627911480000|2021-08-02 13:38:00|3704.5|3704|3704.5|3703.5|3705|3704.5|3704|3703|1368
1627911490000|2021-08-02 13:38:10|3704|3703|3704|3703|3704|3703.5|3703|3702.5|623
1627911510000|2021-08-02 13:38:30|3703.5|3703.5|3704|3703.5|3704|3703.5|3703.5|3703|164
1627911520000|2021-08-02 13:38:40|3703.5|3703|3705|3704.5|3705|3704.5|3703.5|3703|506
1627911530000|2021-08-02 13:38:50|3705.5|3705|3705.5|3705|3706|3705|3705|3705|468
1627911540000|2021-08-02 13:39:00|3706|3705.5|3704.5|3704|3706.5|3705.5|3704.5|3704|2027
1627911550000|2021-08-02 13:39:10|3704|3703.5|3704.5|3703.5|3704.5|3704|3704|3703|58
1627911560000|2021-08-02 13:39:20|3704|3703|3703.5|3703|3704|3703.5|3703|3702.5|1544
1627911570000|2021-08-02 13:39:30|3704|3703.5|3704|3703.5|3704.5|3703.5|3703.5|3703|597
1627911590000|2021-08-02 13:39:50|3703.5|3703|3703.5|3703|3704.5|3704|3703|3702.5|3564
1627911600000|2021-08-02 13:40:00|3704|3703.5|3705.5|3704.5|3705.5|3705|3704|3703.5|1458
1627911610000|2021-08-02 13:40:10|3706|3705|3705.5|3705|3706|3705.5|3705.5|3705|175
1627911620000|2021-08-02 13:40:20|3706|3705.5|3706|3705.5|3706.5|3705.5|3706|3705|484
1627911630000|2021-08-02 13:40:30|3706.5|3706|3706.5|3706|3707|3706|3706|3706|246
1627911640000|2021-08-02 13:40:40|3707|3706.5|3707.5|3707|3708|3707.5|3707|3706.5|694
1627911650000|2021-08-02 13:40:50|3707|3706.5|3707.5|3706.5|3707.5|3706.5|3707|3706|621
1627911660000|2021-08-02 13:41:00|3708|3707|3708|3707.5|3708.5|3708|3708|3707|346
1627911670000|2021-08-02 13:41:10|3708.5|3708|3708.5|3708|3708.5|3708|3708|3708|204
1627911680000|2021-08-02 13:41:20|3708|3707.5|3708.5|3707.5|3708.5|3708|3708|3707.5|74
1627911690000|2021-08-02 13:41:30||3708||3708||3708||3707.5|100
1627911700000|2021-08-02 13:41:40|3708|3707.5|3708.5|3707.5|3708.5|3707.5|3707|3706.5|1197
1627911710000|2021-08-02 13:41:50|3708|3707|3707.5|3707|3708|3707.5|3707|3706.5|701
1627911720000|2021-08-02 13:42:00|3708|3707.5|3708.5|3708|3708.5|3708|3707.5|3707.5|671
1627911730000|2021-08-02 13:42:10|3709|3708.5|3710|3709.5|3710.5|3709.5|3709|3708|1069
1627911740000|2021-08-02 13:42:20|3710.5|3709|3708|3707.5|3710.5|3709|3708|3707.5|922
1627911750000|2021-08-02 13:42:30||3707||3707.5||3707.5||3707|1
1627911760000|2021-08-02 13:42:40|3708.5|3708|3708|3707.5|3709.5|3708.5|3708|3707.5|1192
1627911770000|2021-08-02 13:42:50|3707.5|3707|3707.5|3707|3708|3707.5|3707.5|3707|172
1627911780000|2021-08-02 13:43:00|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|244
1627911790000|2021-08-02 13:43:10|3708.5|3708|3709.5|3709|3710|3709.5|3708.5|3708|2794
1627911800000|2021-08-02 13:43:20|3709|3708.5|3708|3707.5|3709|3708.5|3708|3707.5|791
1627911810000|2021-08-02 13:43:30|3707.5|3707|3707|3706.5|3708|3707.5|3707|3706|1116
1627911820000|2021-08-02 13:43:40|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3706|349
1627911830000|2021-08-02 13:43:50|3707|3706.5|3707|3706.5|3707.5|3707|3706.5|3706|1615
1627911840000|2021-08-02 13:44:00|3706.5|3706|3708|3707|3708|3707.5|3706.5|3706|850
1627911850000|2021-08-02 13:44:10|3708.5|3707.5|3709.5|3709|3709.5|3709|3708|3707.5|489
1627911860000|2021-08-02 13:44:20|3710|3709.5|3710.5|3710|3711|3710|3709.5|3709|1095
1627911870000|2021-08-02 13:44:30|3710|3709.5|3709.5|3708.5|3710.5|3710|3709|3708|3630
1627911880000|2021-08-02 13:44:40|3709|3709|3709.5|3709|3710|3709|3709|3708|615
1627911890000|2021-08-02 13:44:50|3710|3709.5|3711|3710.5|3711.5|3711|3710|3709.5|2182
1627911900000|2021-08-02 13:45:00|3710.5|3710|3711.5|3710.5|3712|3711.5|3710|3709|2912
1627911910000|2021-08-02 13:45:10|3712|3711|3715|3714.5|3715.5|3715|3711.5|3711|5049
1627911920000|2021-08-02 13:45:20|3714.5|3714|3713.5|3713|3714.5|3714|3713|3712.5|3658
1627911930000|2021-08-02 13:45:30|3714|3713.5|3712|3711.5|3714|3713.5|3712|3711.5|3374
1627911940000|2021-08-02 13:45:40|3711.5|3711|3711.5|3710.5|3711.5|3711|3710.5|3709.5|2706
1627911950000|2021-08-02 13:45:50|3711|3711|3711.5|3711|3711.5|3711|3711|3710|175
1627911960000|2021-08-02 13:46:00|3712|3711.5|3714|3713.5|3714|3713.5|3712|3711.5|2042
1627911970000|2021-08-02 13:46:10|3714.5|3714|3714.5|3713.5|3715|3714.5|3714|3713.5|653
1627911980000|2021-08-02 13:46:20|3714|3713|3714.5|3713.5|3714.5|3713.5|3713.5|3713|834
1627911990000|2021-08-02 13:46:30|3715|3714|3718|3717|3718.5|3717.5|3714.5|3714|3583
1627912000000|2021-08-02 13:46:40|3717.5|3717.5|3720.5|3719.5|3720.5|3719.5|3717.5|3717|6748
1627912010000|2021-08-02 13:46:50|3721|3720|3722|3721.5|3722.5|3721.5|3721|3720|2614
1627912020000|2021-08-02 13:47:00|3722.5|3722|3722.5|3721.5|3723.5|3722.5|3722|3721.5|1489
1627912030000|2021-08-02 13:47:10|3722|3722|3721.5|3721|3722.5|3722|3721.5|3721|1544
1627912040000|2021-08-02 13:47:20|3721|3720.5|3721|3720|3721.5|3720.5|3720.5|3720|1343
1627912050000|2021-08-02 13:47:30|3720.5|3719.5|3718.5|3718|3720.5|3719.5|3718.5|3717.5|2011
1627912060000|2021-08-02 13:47:40|3719|3717.5|3719.5|3718.5|3719.5|3719|3718.5|3717.5|245
1627912070000|2021-08-02 13:47:50|3719|3718|3719|3718.5|3719.5|3718.5|3719|3718|0
1627912080000|2021-08-02 13:48:00|3718.5|3718|3720|3719.5|3720|3719.5|3718.5|3717.5|1794
1627912090000|2021-08-02 13:48:10|3720.5|3720|3721|3720.5|3721.5|3720.5|3720|3719|1433
1627912100000|2021-08-02 13:48:20|3721.5|3720|3721|3720.5|3721.5|3720.5|3721|3719.5|476
1627912110000|2021-08-02 13:48:30|3721.5|3721|3722.5|3721.5|3722.5|3721.5|3721|3720|482
1627912120000|2021-08-02 13:48:40|3722|3721|3723|3722|3723|3722|3721.5|3720|1142
1627912130000|2021-08-02 13:48:50|3723.5|3722.5|3727.5|3726.5|3728|3727|3723|3722|7602
1627912140000|2021-08-02 13:49:00|3727|3726|3729.5|3728.5|3730|3729|3726|3725.5|4845
1627912150000|2021-08-02 13:49:10|3729|3729|3729|3728|3729.5|3729|3728|3727.5|3321
1627912160000|2021-08-02 13:49:20|3728.5|3728.5|3727.5|3726.5|3728.5|3728.5|3727|3726.5|1847
1627912170000|2021-08-02 13:49:30|3728|3727|3729|3727.5|3729|3728.5|3727.5|3727|595
1627912180000|2021-08-02 13:49:40|3728.5|3727|3728|3727|3728.5|3727.5|3727.5|3727|593
1627912190000|2021-08-02 13:49:50|3728.5|3727.5|3728|3727|3729|3728.5|3727.5|3727|1686
1627912200000|2021-08-02 13:50:00|3728.5|3727.5|3730|3729.5|3731.5|3730.5|3728|3727|2700
1627912210000|2021-08-02 13:50:10|3729.5|3729|3728|3727|3730|3729.5|3728|3727|2388
1627912220000|2021-08-02 13:50:20|3727.5|3727.5|3729|3728|3729|3728|3727.5|3726.5|736
1627912230000|2021-08-02 13:50:30|3728.5|3728.5|3728.5|3728|3730.5|3729.5|3728.5|3728|1399
1627912240000|2021-08-02 13:50:40|3728|3727.5|3727.5|3726.5|3728|3727.5|3727.5|3726.5|605
1627912250000|2021-08-02 13:50:50|3727|3727|3726.5|3725.5|3727|3727|3725.5|3724.5|1431
1627912260000|2021-08-02 13:51:00|3726|3725|3726.5|3725.5|3727|3726|3725|3724|827
1627912270000|2021-08-02 13:51:10|3726|3725|3726.5|3725.5|3726.5|3726|3725.5|3724.5|1624
1627912280000|2021-08-02 13:51:20|3726|3726|3725|3724|3726|3726|3725|3724|295
1627912290000|2021-08-02 13:51:30|3724.5|3723.5|3724.5|3723.5|3725|3724.5|3723.5|3722.5|371
1627912300000|2021-08-02 13:51:40|3725|3724|3726.5|3725.5|3726.5|3726|3724.5|3724|1718
1627912310000|2021-08-02 13:51:50|3726|3725|3725.5|3724.5|3726|3725.5|3725|3724|730
1627912320000|2021-08-02 13:52:00|3726|3724|3724.5|3723.5|3726.5|3725.5|3724.5|3723.5|3062
1627912330000|2021-08-02 13:52:10|3724|3723|3723.5|3722.5|3724.5|3723.5|3723.5|3722.5|1671
1627912340000|2021-08-02 13:52:20|3723|3722|3723.5|3722.5|3724.5|3722.5|3723|3722|520
1627912350000|2021-08-02 13:52:30|3724|3722|3726|3725|3726.5|3725|3724|3722|3702
1627912360000|2021-08-02 13:52:40|3725.5|3725.5|3726|3725|3726.5|3726|3725.5|3724.5|4141
1627912370000|2021-08-02 13:52:50|3726.5|3725.5|3725|3724|3728|3727|3725|3724|37367
1627912380000|2021-08-02 13:53:00|3725.5|3724.5|3724|3722.5|3726|3725.5|3723.5|3722.5|9314
1627912390000|2021-08-02 13:53:10|3723.5|3723|3726.5|3725|3727|3725.5|3723.5|3722.5|15682
1627912400000|2021-08-02 13:53:20|3726|3725.5|3724.5|3723|3726.5|3726|3723|3722|6916
1627912410000|2021-08-02 13:53:30|3724|3723.5|3726|3725.5|3727|3725.5|3724|3723|4914
1627912420000|2021-08-02 13:53:40|3726.5||3726.5||3726.5||3726.5||596
1627912430000|2021-08-02 13:53:50|3726|3725|3725.5|3724.5|3726.5|3725|3725|3724|1560
1627912440000|2021-08-02 13:54:00|3726|3725|3726|3725|3726|3725|3726|3725|1086
1627912450000|2021-08-02 13:54:10|3725.5|3724.5|3725.5|3724|3726.5|3725.5|3724|3723|6062
1627912460000|2021-08-02 13:54:20|3725|3724.5|3723.5|3722.5|3725|3724.5|3723|3722|1279
1627912470000|2021-08-02 13:54:30|3723|3721.5|3723.5|3722.5|3723.5|3723|3722|3720.5|3191
1627912480000|2021-08-02 13:54:40|3723|3722|3723.5|3722.5|3723.5|3722.5|3722|3720.5|646
1627912490000|2021-08-02 13:54:50|3723|3722|3721|3720.5|3723|3722|3721|3720|11487
1627912500000|2021-08-02 13:55:00|3721.5|3721|3723.5|3722.5|3723.5|3723|3721|3720.5|3956
1627912510000|2021-08-02 13:55:10|3723|3722|3723|3721.5|3723.5|3722.5|3722.5|3721.5|2658
1627912520000|2021-08-02 13:55:20|3722.5|3722|3722.5|3721.5|3723|3722|3722|3720.5|217
1627912530000|2021-08-02 13:55:30|3722|3721|3722.5|3721|3722.5|3721.5|3721.5|3720.5|1501
1627912540000|2021-08-02 13:55:40|3723|3721.5|3723|3722|3723.5|3722.5|3722.5|3721.5|2718
1627912550000|2021-08-02 13:55:50|3723.5|3722.5|3724.5|3724|3724.5|3724|3723|3722|1921
1627912560000|2021-08-02 13:56:00|3725|3724.5|3727.5|3726.5|3728|3727|3725|3724|1026
1627912570000|2021-08-02 13:56:10|3728|3726|3730|3729|3730.5|3729.5|3728|3726|1966
1627912580000|2021-08-02 13:56:20|3730.5|3728.5|3731|3730|3731|3730|3729|3728.5|804
1627912590000|2021-08-02 13:56:30|3730.5|3729.5|3730.5|3729.5|3730.5|3730.5|3730.5|3729|782
1627912610000|2021-08-02 13:56:50|3730|3729|3729.5|3728.5|3730.5|3729.5|3729.5|3728.5|758
1627912620000|2021-08-02 13:57:00|3730.5|3729|3730|3729|3730.5|3730|3729.5|3729|728
1627912630000|2021-08-02 13:57:10|3730.5|3728.5|3730|3729|3730.5|3729|3729|3728.5|664
1627912640000|2021-08-02 13:57:20|||||||||250
1627912650000|2021-08-02 13:57:30|3731|3729.5|3731|3730.5|3731|3730.5|3730.5|3729.5|2517
1627912660000|2021-08-02 13:57:40|3731.5|3730|3731|3730|3732|3730.5|3731|3730|667
1627912670000|2021-08-02 13:57:50|3732|3730.5|3731.5|3730.5|3732|3731|3731.5|3730.5|106
1627912680000|2021-08-02 13:58:00|3730.5|3730|3732|3730.5|3732|3731.5|3730.5|3729.5|2156
1627912690000|2021-08-02 13:58:10|3732.5|3731|3732.5|3731.5|3732.5|3732|3732.5|3730.5|1684
1627912700000|2021-08-02 13:58:20|3732|3731|3730.5|3729.5|3732|3731.5|3730.5|3729.5|2619
1627912710000|2021-08-02 13:58:30|3731|3730|3731|3730|3731.5|3730|3730.5|3730|121
1627912720000|2021-08-02 13:58:40|3730.5|3730.5|3731|3730|3731.5|3731|3730.5|3730|2734
1627912730000|2021-08-02 13:58:50|3731.5|3730.5|3731.5|3731|3731.5|3731|3731|3730|177
1627912740000|2021-08-02 13:59:00|3732|3730.5|3733|3732|3733|3732|3731.5|3730.5|1739
1627912750000|2021-08-02 13:59:10|3733.5|3732.5|3732.5|3731.5|3733.5|3732.5|3732.5|3731.5|1393
1627912760000|2021-08-02 13:59:20|3732|3731|3731|3730|3732|3731.5|3731|3730|1317
1627912770000|2021-08-02 13:59:30|3730.5|3729.5|3730.5|3729|3730.5|3730|3729.5|3728.5|1822
1627912780000|2021-08-02 13:59:40|3729.5|3728.5|3729.5|3728|3730.5|3729.5|3728.5|3727.5|607
1627912790000|2021-08-02 13:59:50|3729|3727.5|3727.5|3726.5|3729.5|3728|3727.5|3726.5|625
1627912800000|2021-08-02 14:00:00|3727|3726|3726.5|3726|3727.5|3726.5|3724.5|3723.5|3540
1627912810000|2021-08-02 14:00:10|3727|3725.5|3727.5|3726.5|3728|3727|3726.5|3725.5|1664
1627912820000|2021-08-02 14:00:20|3728|3727|3726.5|3725|3729.5|3728|3725.5|3724.5|2591
1627912830000|2021-08-02 14:00:30|3726|3725.5|3726.5|3725.5|3727.5|3726.5|3725.5|3724.5|1991
1627912840000|2021-08-02 14:00:40|3726|3725|3726.5|3725.5|3727|3725.5|3725.5|3724.5|175
1627912850000|2021-08-02 14:00:50|3726|3725|3726.5|3725|3726.5|3725.5|3725.5|3724.5|285
1627912860000|2021-08-02 14:01:00|3727|3725.5|3729.5|3729|3730.5|3729|3727|3725.5|2831
1627912870000|2021-08-02 14:01:10|3730||3730||3730.5||3730||175
1627912880000|2021-08-02 14:01:20|3729.5|3728.5|3728.5|3727.5|3729.5|3728.5|3728|3727|943
1627912890000|2021-08-02 14:01:30|3728|3727|3727.5|3726.5|3728.5|3727.5|3727.5|3726.5|203
1627912900000|2021-08-02 14:01:40|3728|3727|3728|3727|3728.5|3727.5|3727.5|3726.5|1711
1627912910000|2021-08-02 14:01:50|3727.5|3726.5|3726.5|3725.5|3727.5|3726.5|3726|3725.5|3034
1627912920000|2021-08-02 14:02:00|3727|3726|3730.5|3729.5|3730.5|3729.5|3726.5|3726|3670
1627912930000|2021-08-02 14:02:10|3731|3730|3731|3730|3732|3731|3730.5|3729.5|1940
1627912940000|2021-08-02 14:02:20|3730.5|3729.5|3729|3728|3730.5|3730|3728.5|3728|2084
1627912950000|2021-08-02 14:02:30|3729.5|3728.5|3729|3728|3730|3728.5|3728.5|3728|272
1627912960000|2021-08-02 14:02:40|3728.5|3728.5|3729.5|3728.5|3730|3729|3728.5|3728.5|100
1627912970000|2021-08-02 14:02:50|3729|3728|3729|3728|3729|3728|3728.5|3728|290
1627912980000|2021-08-02 14:03:00|3728.5|3727.5|3728|3727|3728.5|3728|3727|3726|1408
1627912990000|2021-08-02 14:03:10|3727.5|3727.5|3731|3730|3731|3730|3727.5|3727.5|795
1627913000000|2021-08-02 14:03:20|3730.5|3729.5|3732|3731|3733|3731.5|3730|3729|3720
1627913010000|2021-08-02 14:03:30|3731.5|3730.5|3731|3730|3732|3730.5|3730.5|3730|1243
1627913020000|2021-08-02 14:03:40|3730.5|3729.5|3729.5|3728.5|3730.5|3729.5|3729|3728|986
1627913030000|2021-08-02 14:03:50|3729|3728|3728.5|3727.5|3729|3728.5|3728.5|3727.5|589
1627913040000|2021-08-02 14:04:00|3728|3727|3728.5|3727.5|3728.5|3728|3727|3726|430
1627913050000|2021-08-02 14:04:10|3729|3728|3726.5|3725|3729.5|3728.5|3726|3725|4139
1627913060000|2021-08-02 14:04:20|3726|3724.5|3723.5|3722.5|3726|3724.5|3723.5|3722.5|741
1627913070000|2021-08-02 14:04:30|3724|3723|3723|3722.5|3724|3723.5|3723|3722|1626
1627913080000|2021-08-02 14:04:40|3722.5|3722|3723|3722|3723|3722.5|3722.5|3721|762
1627913090000|2021-08-02 14:04:50|3722.5|3721.5|3723|3721.5|3723|3721.5|3722|3721|662
1627913100000|2021-08-02 14:05:00|3722.5|3722|3724|3723|3724|3723|3722.5|3721.5|1943
1627913110000|2021-08-02 14:05:10|3723.5|3722.5|3721.5|3720.5|3723.5|3722.5|3721.5|3720|1965
1627913120000|2021-08-02 14:05:20|3721|3720|3720.5|3719.5|3721|3720.5|3719|3718|4735
1627913130000|2021-08-02 14:05:30|3721|3720|3720.5|3719|3721.5|3720.5|3720|3719|2226
1627913140000|2021-08-02 14:05:40|3721|3719.5|3719|3718|3721|3720|3718.5|3718|380
1627913150000|2021-08-02 14:05:50|3718.5|3717.5|3719|3718.5|3719.5|3718.5|3718|3717|1014
1627913160000|2021-08-02 14:06:00|3718.5|3718|3720|3719.5|3720|3719.5|3717.5|3716|3809
1627913170000|2021-08-02 14:06:10|3719.5|3719|3721|3720|3721|3720|3719|3718|2686
1627913180000|2021-08-02 14:06:20|3721.5|3720.5|3722|3721.5|3722|3721.5|3721|3720.5|507
1627913190000|2021-08-02 14:06:30|3721.5|3721|3721.5|3720.5|3722|3721|3721|3720.5|626
1627913200000|2021-08-02 14:06:40|3721|3720|3722|3720.5|3722|3721|3721|3720|658
1627913210000|2021-08-02 14:06:50|3721.5|3721|3722|3721|3722|3721.5|3721.5|3720.5|60
1627913220000|2021-08-02 14:07:00|3721.5|3720.5|3723|3722|3723|3722|3721|3720.5|2958
1627913230000|2021-08-02 14:07:10|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|315
1627913240000|2021-08-02 14:07:20|3723||3723.5||3723.5||3723||900
1627913250000|2021-08-02 14:07:30|3724|3723|3724|3722.5|3725|3724|3723|3722.5|1527
1627913260000|2021-08-02 14:07:40|3724.5|3723|3724.5|3723.5|3724.5|3723.5|3724.5|3723|5
1627913270000|2021-08-02 14:07:50|3724|3723|3722|3721.5|3724|3723.5|3722|3721|1696
1627913280000|2021-08-02 14:08:00|3722.5||3722.5||3723||3722.5||95
1627913290000|2021-08-02 14:08:10|3723|3722|3723|3722|3723|3722|3722|3721|970
1627913300000|2021-08-02 14:08:20|3723.5|3722.5|3724.5|3723|3724.5|3723|3723.5|3722.5|920
1627913310000|2021-08-02 14:08:30|3725|3723.5|3724.5|3724|3725|3724|3724.5|3723.5|122
1627913320000|2021-08-02 14:08:40|3725|3723.5|3725|3724|3725.5|3724|3725|3723.5|283
1627913330000|2021-08-02 14:08:50|3724.5|3723.5|3723.5|3722.5|3724.5|3724|3723|3722|6684
1627913340000|2021-08-02 14:09:00|3724|3723|3725|3724|3725|3724|3724|3723|420
1627913350000|2021-08-02 14:09:10|3724.5|3723.5|3725|3724|3725|3724|3724.5|3723.5|0
1627913360000|2021-08-02 14:09:20|3725.5|3724.5|3727|3726|3727|3726|3725.5|3724.5|941
1627913370000|2021-08-02 14:09:30|3726.5|3725.5|3726.5|3726|3726.5|3726|3726|3725.5|21
1627913380000|2021-08-02 14:09:40|3726|3725.5|3725.5|3724.5|3726|3725.5|3725.5|3724.5|591
1627913390000|2021-08-02 14:09:50|3725|3724|3725|3724.5|3725|3724.5|3725|3724|245
1627913400000|2021-08-02 14:10:00|3724.5|3724|3725.5|3724|3725.5|3724.5|3724.5|3724|352
1627913410000|2021-08-02 14:10:10|3726|3724.5|3726|3725.5|3726|3725.5|3726|3724.5|0
1627913420000|2021-08-02 14:10:20|3725.5|3725|3727.5|3727|3727.5|3727|3725.5|3725|2895
1627913430000|2021-08-02 14:10:30|3728|3727.5|3727|3726|3728|3727.5|3726.5|3726|1350
1627913440000|2021-08-02 14:10:40|3726.5|3725.5|3725.5|3724.5|3726.5|3725.5|3725|3724|758
1627913450000|2021-08-02 14:10:50|3726|3725|3726.5|3725.5|3726.5|3725.5|3726|3725|893
1627913460000|2021-08-02 14:11:00|3726|3725|3723.5|3722.5|3726|3725|3722.5|3722|2051
1627913470000|2021-08-02 14:11:10|3722.5|3722|3722.5|3721.5|3724|3723|3721.5|3720.5|2239
1627913480000|2021-08-02 14:11:20|3722|3721|3721|3719.5|3722.5|3721.5|3720.5|3719.5|468
1627913490000|2021-08-02 14:11:30|3721.5|3720|3721|3720.5|3721.5|3721|3721|3719.5|446
1627913500000|2021-08-02 14:11:40|3720.5|3720|3720|3719|3720.5|3720|3719.5|3718.5|254
1627913510000|2021-08-02 14:11:50|3720.5|3719.5|3721|3720.5|3721|3720.5|3720.5|3719.5|999
1627913520000|2021-08-02 14:12:00|3720.5|3720|3718.5|3717.5|3720.5|3720|3718.5|3717|1391
1627913530000|2021-08-02 14:12:10|3718|3717|3717.5|3716.5|3718|3717.5|3716.5|3715.5|571
1627913540000|2021-08-02 14:12:20|3718|3717|3717.5|3716.5|3718.5|3717.5|3717|3716|2075
1627913550000|2021-08-02 14:12:30|3718|3716|3715|3714|3718|3716|3715|3714|2759
1627913560000|2021-08-02 14:12:40|3714.5|3713.5|3714|3713|3714.5|3713.5|3714|3712.5|916
1627913570000|2021-08-02 14:12:50|3714.5|3713.5|3714.5|3713.5|3714.5|3714|3714|3712.5|1291
1627913580000|2021-08-02 14:13:00|3714|3713|3712|3711|3714|3713.5|3711|3710.5|1503
1627913590000|2021-08-02 14:13:10|3711.5|3711.5|3714|3713.5|3714|3713.5|3711.5|3711.5|3006
1627913600000|2021-08-02 14:13:20|3713.5|3713|3713.5|3712.5|3713.5|3713|3713|3712.5|588
1627913610000|2021-08-02 14:13:30|3714|3713|3714|3713.5|3714|3713.5|3713|3712|1432
1627913620000|2021-08-02 14:13:40|3714.5|3714|3714.5|3713.5|3715|3714|3714|3713|1013
1627913630000|2021-08-02 14:13:50|3715|3714|3713.5|3712.5|3715|3714|3713.5|3712|1240
1627913640000|2021-08-02 14:14:00|3713|3712|3712|3710.5|3713|3712.5|3711|3710|379
1627913650000|2021-08-02 14:14:10|3712.5|3711|3712|3711.5|3712.5|3711.5|3712|3711|665
1627913660000|2021-08-02 14:14:20|3712.5|3712|3713|3712|3713|3712|3712|3711|1949
1627913670000|2021-08-02 14:14:30|3712.5|3711.5|3713|3712.5|3713|3712.5|3712|3711.5|1199
1627913680000|2021-08-02 14:14:40|3712.5|3712|3713|3712|3713|3712|3712.5|3712|135
1627913690000|2021-08-02 14:14:50|3712.5|3712.5|3712.5|3711.5|3712.5|3712.5|3712|3711|1246
1627913700000|2021-08-02 14:15:00|3712|3711|3713|3712|3713|3712|3712|3711|850
1627913710000|2021-08-02 14:15:10|3713.5|3712.5|3714|3713.5|3714|3713.5|3713.5|3712.5|1398
1627913720000|2021-08-02 14:15:20|3714.5|3714|3715|3714.5|3715|3714.5|3714.5|3714|771
1627913730000|2021-08-02 14:15:30|3714.5|3714|3714|3713|3714.5|3714.5|3714|3713|916
1627913740000|2021-08-02 14:15:40|3713.5|3713.5|3713.5|3713|3713.5|3713.5|3713.5|3713|435
1627913750000|2021-08-02 14:15:50|3714|3712.5|3714|3713|3714|3713|3714|3712.5|249
1627913760000|2021-08-02 14:16:00|3714.5|3713.5|3713|3712|3714.5|3713.5|3713|3712|1647
1627913770000|2021-08-02 14:16:10|3713.5|3712.5|3713|3712|3713.5|3712.5|3712.5|3712|815
1627913780000|2021-08-02 14:16:20|3712.5|3711.5|3712|3711.5|3713|3711.5|3712|3711.5|356
1627913790000|2021-08-02 14:16:30|3712.5|3711|3712.5|3711.5|3713|3712|3712.5|3711|640
1627913800000|2021-08-02 14:16:40||3712||3712||3712||3712|1
1627913810000|2021-08-02 14:16:50||3711.5||3711.5||3711.5||3711|309
1627913820000|2021-08-02 14:17:00|3712|3711|3711|3710.5|3712|3711.5|3711|3710|1356
1627913830000|2021-08-02 14:17:10|3710.5|3710|3710|3709.5|3710.5|3710|3709.5|3708|677
1627913840000|2021-08-02 14:17:20|3710.5|3710|3711|3710|3711|3710.5|3710.5|3710|292
1627913850000|2021-08-02 14:17:30|3710.5|3709.5|3710|3709.5|3710.5|3710|3710|3709|688
1627913860000|2021-08-02 14:17:40|3710.5|3710|3711|3710|3711|3710|3709.5|3708.5|522
1627913870000|2021-08-02 14:17:50|3710.5|3709.5|3709.5|3708.5|3710.5|3710|3709.5|3708.5|396
1627913880000|2021-08-02 14:18:00|3710|3709|3709|3708.5|3710.5|3709.5|3709|3708|615
1627913890000|2021-08-02 14:18:10|3709.5|3708|3709|3708.5|3709.5|3708.5|3709|3708|1593
1627913900000|2021-08-02 14:18:20|3709.5|3709|3710.5|3709.5|3710.5|3709.5|3709.5|3709|231
1627913910000|2021-08-02 14:18:30||3710||3710||3710||3710|360
1627913920000|2021-08-02 14:18:40|3710|3709.5|3709.5|3708.5|3710|3709.5|3709.5|3708.5|369
1627913930000|2021-08-02 14:18:50|3710|3709|3710.5|3709.5|3710.5|3710|3710|3709|403
1627913940000|2021-08-02 14:19:00|3710|3709|3710.5|3709.5|3710.5|3709.5|3710|3709|1115
1627913950000|2021-08-02 14:19:10|3711|3710|3712|3711|3712|3711|3711|3710|1043
1627913960000|2021-08-02 14:19:20|3711.5|3710.5|3709.5|3708.5|3711.5|3711|3709.5|3708.5|2762
1627913980000|2021-08-02 14:19:40|3710|3709|3709.5|3708.5|3710.5|3709.5|3709.5|3708.5|890
1627913990000|2021-08-02 14:19:50|3709|3708|3708.5|3707.5|3709|3708.5|3708.5|3707|951
1627914000000|2021-08-02 14:20:00|3708|3707|3707|3706|3708.5|3707.5|3706|3705|776
1627914010000|2021-08-02 14:20:10|3706.5|3705.5|3706|3705|3706.5|3705.5|3706|3705|0
1627914020000|2021-08-02 14:20:20|3705.5|3705.5|3707|3706|3707|3706|3705.5|3705.5|972
1627914030000|2021-08-02 14:20:30|3706.5|3706.5|3707|3706|3707|3706.5|3706.5|3705.5|1157
1627914040000|2021-08-02 14:20:40|3706.5|3705.5|3705.5|3704.5|3706.5|3705.5|3704.5|3704|672
1627914050000|2021-08-02 14:20:50|3705||3705.5||3705.5||3705||0
1627914060000|2021-08-02 14:21:00|3706|3705|3705|3704.5|3706|3705.5|3705|3704.5|580
1627914070000|2021-08-02 14:21:10|3705.5|3705|3706|3705|3706.5|3706|3705|3704.5|3003
1627914080000|2021-08-02 14:21:20|3706.5|3705.5|3708.5|3707|3708.5|3707|3706.5|3705.5|789
1627914090000|2021-08-02 14:21:30|3708|3707.5|3708.5|3708|3708.5|3708|3708|3707.5|65
1627914100000|2021-08-02 14:21:40|3709|3708.5|3709|3707.5|3709.5|3708.5|3709|3707.5|773
1627914110000|2021-08-02 14:21:50|3708|3708|3707.5|3706|3709|3708|3706.5|3706|1120
1627914120000|2021-08-02 14:22:00|3707|3706.5|3707.5|3706.5|3707.5|3707|3707|3706.5|339
1627914130000|2021-08-02 14:22:10|3708|3707|3708.5|3708|3708.5|3708|3708|3707|148
1627914140000|2021-08-02 14:22:20|3708|3707.5|3707.5|3706|3708|3707.5|3706.5|3706|625
1627914150000|2021-08-02 14:22:30|3707|3705.5|3706|3705|3707|3706|3705.5|3704.5|296
1627914160000|2021-08-02 14:22:40|3706.5||3706||3706.5||3706||0
1627914170000|2021-08-02 14:22:50|3705.5|3704.5|3705|3704.5|3705.5|3704.5|3705|3704.5|496
1627914180000|2021-08-02 14:23:00|3704.5|3704|3704.5|3703.5|3705|3704.5|3704|3703.5|774
1627914190000|2021-08-02 14:23:10|3704|3703|3704.5|3704|3705|3704|3703.5|3702.5|882
1627914200000|2021-08-02 14:23:20|3705|3704.5|3704.5|3704|3706|3704.5|3704.5|3704|950
1627914210000|2021-08-02 14:23:30|3705|3704.5|3705.5|3704.5|3705.5|3704.5|3705|3704.5|0
1627914220000|2021-08-02 14:23:40|3706|3705|3706|3705|3706.5|3705|3706|3705|131
1627914230000|2021-08-02 14:23:50||3704.5||3705||3705.5||3704.5|0
1627914240000|2021-08-02 14:24:00|3706.5|3705.5|3706.5|3706|3706.5|3706|3706.5|3705.5|419
1627914250000|2021-08-02 14:24:10|3706|3705.5|3706.5|3705.5|3707|3706.5|3706|3705|425
1627914260000|2021-08-02 14:24:20|3707|3706|3707|3706|3707|3706|3706.5|3705.5|5000
1627914270000|2021-08-02 14:24:30|3707.5|3706.5|3708.5|3708|3709.5|3708.5|3707.5|3706.5|3831
1627914280000|2021-08-02 14:24:40|3708|3707.5|3707.5|3706.5|3708.5|3707.5|3707|3706|6886
1627914290000|2021-08-02 14:24:50|3708|3707|3708.5|3707.5|3708.5|3707.5|3707.5|3707|682
1627914300000|2021-08-02 14:25:00|3709|3708|3706.5|3706|3709.5|3709|3706.5|3706|3557
1627914310000|2021-08-02 14:25:10|3706|3705.5|3706|3705|3706|3705.5|3706|3705|118
1627914320000|2021-08-02 14:25:20||3705.5||3705||3705.5||3705|0
1627914330000|2021-08-02 14:25:30|3706.5|3705.5|3706.5|3705.5|3706.5|3706|3706|3705.5|766
1627914340000|2021-08-02 14:25:40|3706|3706|3707|3706|3707|3706.5|3706|3705.5|1165
1627914350000|2021-08-02 14:25:50|3707.5|3706.5|3707|3706.5|3707.5|3707|3707|3706|461
1627914360000|2021-08-02 14:26:00|3706.5|3706|3706.5|3705.5|3707|3706.5|3706|3705|1338
1627914370000|2021-08-02 14:26:10|3706|3706|3707|3706|3707|3706|3706|3706|322
1627914380000|2021-08-02 14:26:20|3707.5|3706.5|3707.5|3707|3707.5|3707|3707.5|3706.5|229
1627914390000|2021-08-02 14:26:30|3707|3706.5|3706.5|3706|3707|3706.5|3706.5|3706|3307
1627914400000|2021-08-02 14:26:40|3706|3705.5|3706.5|3706|3706.5|3706|3705.5|3705|687
1627914410000|2021-08-02 14:26:50|3707|3706.5|3709.5|3708|3709.5|3708|3707|3706.5|2186
1627914420000|2021-08-02 14:27:00|3709|3708.5|3709|3708.5|3709.5|3709|3709|3708|6604
1627914430000|2021-08-02 14:27:10|3709.5|3709|3709.5|3708.5|3709.5|3709|3709.5|3708.5|11
1627914450000|2021-08-02 14:27:30|||||||||1
1627914470000|2021-08-02 14:27:50|3709|3708|3708.5|3707.5|3709|3708|3708|3707|1182
1627914480000|2021-08-02 14:28:00|3709|3708|3709|3708|3709.5|3709|3707.5|3707|866
1627914490000|2021-08-02 14:28:10|3708.5|3707.5|3711|3710|3711.5|3710|3708.5|3707.5|2077
1627914500000|2021-08-02 14:28:20|3710.5|3709.5|3709|3708.5|3710.5|3710|3709|3708.5|2304
1627914510000|2021-08-02 14:28:30|3709.5|3708|3708.5|3707.5|3709.5|3708.5|3708|3707.5|973
1627914520000|2021-08-02 14:28:40|3708|3707|3706|3705|3708.5|3707.5|3705.5|3704|1645
1627914530000|2021-08-02 14:28:50|3706.5|3705.5|3706|3705.5|3706.5|3705.5|3706|3705.5|1644
1627914540000|2021-08-02 14:29:00|3705.5|3705|3705|3704|3705.5|3705|3704.5|3703.5|529
1627914550000|2021-08-02 14:29:10|3705.5|3704.5|3703.5|3702.5|3705.5|3705|3703|3702|1778
1627914560000|2021-08-02 14:29:20|3703|3703|3703|3702.5|3703|3703|3703|3702|101
1627914570000|2021-08-02 14:29:30|3703.5|3703|3703.5|3703|3704.5|3703.5|3703.5|3702.5|1720
1627914580000|2021-08-02 14:29:40|3703|3702.5|3703|3702.5|3703|3703|3703|3702|108
1627914590000|2021-08-02 14:29:50|3703.5|3703|3703.5|3702.5|3703.5|3703|3702.5|3701.5|1838
1627914600000|2021-08-02 14:30:00|3704|3703|3704.5|3703.5|3704.5|3703.5|3703.5|3702.5|1519
1627914610000|2021-08-02 14:30:10|3705|3704|3707.5|3706.5|3707.5|3706.5|3705|3704|2750
1627914620000|2021-08-02 14:30:20|3706.5|3707|3707.5|3706|3707.5|3707|3706.5|3706|3006
1627914630000|2021-08-02 14:30:30|3707|3706.5|3707|3706.5|3707.5|3706.5|3706.5|3706.5|0
1627914640000|2021-08-02 14:30:40|3707.5|3707|3709|3708|3709.5|3708.5|3707.5|3707|3341
1627914650000|2021-08-02 14:30:50|3708.5|3707.5|3707.5|3707|3708.5|3707.5|3707|3706.5|2191
1627914660000|2021-08-02 14:31:00|3707|3706.5|3707.5|3706.5|3707.5|3706.5|3707|3706|324
1627914670000|2021-08-02 14:31:10|3708|3707|3707|3706.5|3708.5|3707.5|3707|3706|2168
1627914680000|2021-08-02 14:31:20|3706.5|3706|3706.5|3706|3707|3706.5|3706|3705.5|968
1627914690000|2021-08-02 14:31:30|3707|3706.5|3707|3706|3707|3706.5|3706.5|3705.5|766
1627914700000|2021-08-02 14:31:40|3706.5|3705.5|3706.5|3705.5|3706.5|3706|3706|3705.5|248
1627914710000|2021-08-02 14:31:50|3706|3705|3707.5|3706.5|3708|3707|3705.5|3705|1947
1627914720000|2021-08-02 14:32:00|3708|3707|3708|3707|3708.5|3708|3708|3707|181
1627914730000|2021-08-02 14:32:10|3707.5|3707.5|3708|3707.5|3708.5|3707.5|3707.5|3706.5|499
1627914740000|2021-08-02 14:32:20|3708.5|3708|3709.5|3708.5|3709.5|3708.5|3708.5|3708|980
1627914750000|2021-08-02 14:32:30|3709|3708|3709|3708|3709.5|3708|3708.5|3708|17
1627914760000|2021-08-02 14:32:40|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|3709|3708|448
1627914770000|2021-08-02 14:32:50|3709|3709|3708.5|3707.5|3709.5|3709|3708.5|3707.5|195
1627914780000|2021-08-02 14:33:00|3709|3707|3706.5|3705.5|3709|3707|3706.5|3705.5|811
1627914790000|2021-08-02 14:33:10|3706|3705|3706|3705|3707|3705.5|3706|3705|789
1627914800000|2021-08-02 14:33:20|3706.5|3705.5|3706.5|3706|3706.5|3706|3706|3705|1509
1627914810000|2021-08-02 14:33:30|3706|3705.5|3706.5|3705.5|3706.5|3705.5|3706|3705.5|98
1627914820000|2021-08-02 14:33:40|3707|3706|3707|3706|3707.5|3706.5|3706.5|3706|95
1627914830000|2021-08-02 14:33:50|3706.5|3705.5|3706.5|3706|3707|3706|3706.5|3705.5|306
1627914840000|2021-08-02 14:34:00|3707|3706.5|3706.5|3705.5|3707|3706.5|3706|3705.5|98
1627914850000|2021-08-02 14:34:10|3707|3706|3707|3706|3707|3706|3707|3706|288
1627914870000|2021-08-02 14:34:30|3707.5|3706.5|3708|3707.5|3708|3707.5|3707.5|3706.5|444
1627914880000|2021-08-02 14:34:40|3708.5|3708|3710|3709|3710|3709.5|3708.5|3708|2058
1627914890000|2021-08-02 14:34:50|3710.5|3710|3710.5|3709.5|3710.5|3710|3710|3709.5|385
1627914900000|2021-08-02 14:35:00|3711||3710.5||3711||3710.5||0
1627914910000|2021-08-02 14:35:10|3711|3710|3711|3710.5|3711|3710.5|3710.5|3710|199
1627914920000|2021-08-02 14:35:20|3711.5|3710|3712|3711|3712|3711|3710.5|3710|1441
1627914930000|2021-08-02 14:35:30|3711.5|3710.5|3711|3710.5|3711.5|3710.5|3711|3710.5|176
1627914940000|2021-08-02 14:35:40|3711.5|3710|3711|3710|3711.5|3710|3710.5|3710|501
1627914950000|2021-08-02 14:35:50|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|542
1627914960000|2021-08-02 14:36:00|3712|3711|3712|3711.5|3712|3711.5|3712|3711|1894
1627914970000|2021-08-02 14:36:10|3712.5|3712|3713.5|3712.5|3713.5|3712.5|3712.5|3711.5|1128
1627914980000|2021-08-02 14:36:20|3714|3713|3714|3713|3715|3714|3713.5|3713|1825
1627914990000|2021-08-02 14:36:30|3714.5||3714||3714.5||3714||0
1627915000000|2021-08-02 14:36:40|3713.5|3712.5|3712|3711|3713.5|3712.5|3711.5|3711|797
1627915010000|2021-08-02 14:36:50|3711.5|3710.5|3710.5|3709.5|3711.5|3710.5|3710|3709.5|191
1627915020000|2021-08-02 14:37:00|3711|3710|3711|3710.5|3711.5|3711|3711|3710|362
1627915030000|2021-08-02 14:37:10|3711.5||3711.5||3711.5||3711.5||20
1627915040000|2021-08-02 14:37:20|3711|3710|3710.5|3709.5|3711|3710|3710|3709.5|567
1627915050000|2021-08-02 14:37:30|3711|3710|3711|3710|3711|3710.5|3711|3710|307
1627915060000|2021-08-02 14:37:40|3710.5|3710.5|3709.5|3708.5|3711|3710.5|3709.5|3708.5|832
1627915070000|2021-08-02 14:37:50|3710|3709|3710.5|3709.5|3710.5|3709.5|3710|3709|1017
1627915080000|2021-08-02 14:38:00|3710|3710|3709.5|3708.5|3710|3710|3709.5|3708.5|791
1627915090000|2021-08-02 14:38:10|3709|3708|3709|3708|3709|3708.5|3709|3708|76
1627915100000|2021-08-02 14:38:20|3708.5|3707.5|3708.5|3707.5|3708.5|3708|3708|3707.5|631
1627915110000|2021-08-02 14:38:30|3708|3707|3707.5|3707|3708|3707|3706|3705.5|1855
1627915120000|2021-08-02 14:38:40|3707|3706.5|3707.5|3706.5|3707.5|3706.5|3707|3706|218
1627915130000|2021-08-02 14:38:50|3707|3706|3706.5|3705.5|3707|3706.5|3706.5|3705.5|348
1627915140000|2021-08-02 14:39:00|3707|3706|3705.5|3705|3707.5|3706.5|3705|3704|1597
1627915150000|2021-08-02 14:39:10|3706|3705.5|3706|3705|3706|3705.5|3706|3705|0
1627915160000|2021-08-02 14:39:20|3705.5|3704.5|3705|3704|3705.5|3704.5|3704.5|3703.5|447
1627915170000|2021-08-02 14:39:30|3705.5|3704.5|3705|3704|3705.5|3705|3705|3704|1893
1627915180000|2021-08-02 14:39:40|3704.5|3703.5|3704|3703.5|3704.5|3704|3704|3703.5|214
1627915190000|2021-08-02 14:39:50|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3703.5|1201
1627915200000|2021-08-02 14:40:00|3704.5|3704|3703.5|3702.5|3704.5|3704|3703.5|3702.5|684
1627915220000|2021-08-02 14:40:20|3704|3703|3703.5|3702.5|3704|3703|3703.5|3702.5|1802
1627915230000|2021-08-02 14:40:30|3703|3702|3702|3701.5|3703|3702|3702|3701|870
1627915240000|2021-08-02 14:40:40|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|2
1627915250000|2021-08-02 14:40:50||3700.5||3701||3701||3700.5|752
1627915260000|2021-08-02 14:41:00|3701|3700.5|3701|3700|3701.5|3701|3700.5|3700|2117
1627915270000|2021-08-02 14:41:10|3700.5|3699.5|3697.5|3697|3700.5|3699.5|3697.5|3696.5|2484
1627915280000|2021-08-02 14:41:20|3698|3697.5|3699|3698.5|3699|3698.5|3698|3697.5|2658
1627915290000|2021-08-02 14:41:30|3699.5|3699|3699|3698.5|3700|3699|3699|3698.5|4432
1627915300000|2021-08-02 14:41:40|3699.5|3699|3700|3699.5|3700|3699.5|3699.5|3699|2700
1627915310000|2021-08-02 14:41:50|3699.5|3699|3701|3700.5|3701|3700.5|3699.5|3699|4337
1627915320000|2021-08-02 14:42:00|3700.5|3700|3699.5|3699|3700.5|3700|3699.5|3698.5|239
1627915330000|2021-08-02 14:42:10|3699|3698.5|3698|3697|3699.5|3699|3698|3697|1545
1627915340000|2021-08-02 14:42:20|3697|3696.5|3698|3697.5|3698.5|3697.5|3697|3696|6030
1627915350000|2021-08-02 14:42:30|3698.5|3698|3699.5|3698.5|3699.5|3698.5|3698.5|3698|476
1627915360000|2021-08-02 14:42:40|3699|3698|3698|3697.5|3699|3698|3698|3697.5|1066
1627915370000|2021-08-02 14:42:50|3697.5|3697|3698|3697|3698|3697|3697|3696.5|632
1627915380000|2021-08-02 14:43:00|3698.5|3697.5|3697.5|3697|3698.5|3697.5|3697.5|3697|1699
1627915390000|2021-08-02 14:43:10|3697|3696.5|3697|3696|3697|3696.5|3696.5|3696|756
1627915400000|2021-08-02 14:43:20|3696.5|3695.5|3696|3695.5|3696.5|3695.5|3696|3695.5|87
1627915410000|2021-08-02 14:43:30|3695.5|3695|3695.5|3695|3695.5|3695|3695.5|3694.5|601
1627915420000|2021-08-02 14:43:40|3695|3694.5|3696|3695|3696|3695|3695|3694|362
1627915430000|2021-08-02 14:43:50|3696.5|3695.5|3697|3696|3697|3696|3696.5|3695.5|175
1627915440000|2021-08-02 14:44:00|3696.5|3695.5|3696.5|3695.5|3697|3695.5|3696|3695.5|2
1627915450000|2021-08-02 14:44:10|||||||||6
1627915460000|2021-08-02 14:44:20|3696|3695|3695|3694.5|3696|3695.5|3695|3694|1413
1627915470000|2021-08-02 14:44:30|3694.5|3694|3693.5|3693|3694.5|3694.5|3693.5|3693|1692
1627915480000|2021-08-02 14:44:40|3694|3693.5|3694.5|3694|3695|3694.5|3694|3693.5|934
1627915490000|2021-08-02 14:44:50|3694|3693.5|3694|3693|3694.5|3693.5|3693.5|3693|313
1627915500000|2021-08-02 14:45:00|3694.5|3693.5|3695|3694.5|3695.5|3694.5|3694|3693|1392
1627915510000|2021-08-02 14:45:10|3695.5|3695|3695.5|3694.5|3696.5|3695.5|3695|3694|811
1627915520000|2021-08-02 14:45:20|3695|3694|3694|3693.5|3695|3694|3694|3693|241
1627915540000|2021-08-02 14:45:40|3693.5|3693|3693.5|3692|3693.5|3693|3692.5|3691.5|1115
1627915550000|2021-08-02 14:45:50|3694|3692.5|3694|3693|3694.5|3693|3693.5|3692.5|817
1627915560000|2021-08-02 14:46:00|3693.5|3693.5|3694.5|3693.5|3694.5|3693.5|3693.5|3693.5|1535
1627915570000|2021-08-02 14:46:10|3695|3694|3696.5|3695|3696.5|3695|3694.5|3694|635
1627915580000|2021-08-02 14:46:20|3697|3695.5|3698|3697|3698|3697|3697|3695|0
1627915590000|2021-08-02 14:46:30|3698.5|3697.5|3698.5|3697.5|3699|3697.5|3698.5|3697.5|135
1627915600000|2021-08-02 14:46:40|3698|3698|3698|3697|3698.5|3698|3697.5|3697|970
1627915610000|2021-08-02 14:46:50|3697.5|3696.5|3696.5|3695.5|3697.5|3697|3696.5|3695.5|521
1627915620000|2021-08-02 14:47:00|3696|3696|3694.5|3693.5|3696|3696|3694.5|3693.5|376
1627915630000|2021-08-02 14:47:10|3694|3693|3695|3694.5|3695|3694.5|3694|3693|1231
1627915640000|2021-08-02 14:47:20|3695.5|3695|3696|3695|3696|3695|3695.5|3695|519
1627915650000|2021-08-02 14:47:30|3695.5|3694.5|3695.5|3694.5|3696|3695|3695|3694|579
1627915660000|2021-08-02 14:47:40|3696|3695|3695.5|3694.5|3696|3695.5|3695.5|3694.5|0
1627915670000|2021-08-02 14:47:50|3696||3696||3696||3695.5||1
1627915680000|2021-08-02 14:48:00|3695.5|3694|3694.5|3693.5|3695.5|3694|3694|3693.5|892
1627915690000|2021-08-02 14:48:10|3694|3694|3695|3694|3695|3694|3694|3694|1428
1627915700000|2021-08-02 14:48:20|3695.5|3694.5|3696.5|3695.5|3696.5|3696|3695.5|3694.5|366
1627915710000|2021-08-02 14:48:30|3696|3695|3696.5|3696|3696.5|3696|3695.5|3695|81
1627915720000|2021-08-02 14:48:40|||||||||3
1627915730000|2021-08-02 14:48:50|3696|3695.5|3696.5|3695.5|3696.5|3695.5|3696|3695|310
1627915740000|2021-08-02 14:49:00|3696|3696|3696|3695|3696|3696|3695.5|3695|604
1627915750000|2021-08-02 14:49:10|3696.5|3695.5|3696.5|3696|3696.5|3696|3696|3695.5|1790
1627915760000|2021-08-02 14:49:20|3696|3695.5|3696.5|3695.5|3696.5|3695.5|3696|3695|2432
1627915770000|2021-08-02 14:49:30|3696||3696.5||3696.5||3696||0
1627915780000|2021-08-02 14:49:40|3697|3696|3697|3696.5|3697|3696.5|3697|3696|840
1627915790000|2021-08-02 14:49:50|3696.5|3696|3696.5|3696|3696.5|3696.5|3696.5|3696|18
1627915800000|2021-08-02 14:50:00|3696|3695.5|3696.5|3695.5|3696.5|3696|3696|3695|1207
1627915810000|2021-08-02 14:50:10|3696|3696|3695.5|3695|3696|3696|3695.5|3695|99
1627915820000|2021-08-02 14:50:20|3696|3695.5|3696|3695.5|3696.5|3695.5|3696|3695.5|5
1627915830000|2021-08-02 14:50:30|3695.5|3695|3696|3695|3696|3695.5|3695.5|3695|279
1627915840000|2021-08-02 14:50:40|3695.5|3695.5|3695|3694.5|3695.5|3695.5|3695|3694|1165
1627915850000|2021-08-02 14:50:50|3695.5||3695.5||3695.5||3695.5||236
1627915860000|2021-08-02 14:51:00|3695|3694|3694.5|3693|3695|3694.5|3693.5|3692.5|1223
1627915870000|2021-08-02 14:51:10|3694|3693.5|3694.5|3694|3694.5|3694|3694|3693.5|150
1627915880000|2021-08-02 14:51:20|3694|3693.5|3694|3693.5|3694|3693.5|3694|3693.5|704
1627915890000|2021-08-02 14:51:30|3693.5|3693|3694|3693.5|3694|3693.5|3693.5|3693|200
1627915900000|2021-08-02 14:51:40|3694.5|3694|3695|3694|3695.5|3694.5|3694.5|3694|1060
1627915910000|2021-08-02 14:51:50|3694.5|3693.5|3695|3693.5|3695|3694|3694|3693.5|410
1627915920000|2021-08-02 14:52:00|3694.5|3694|3694|3693|3695|3694|3694|3693|1111
1627915930000|2021-08-02 14:52:10|3693.5|3692.5|3693.5|3693|3694|3693|3693.5|3692.5|0
1627915940000|2021-08-02 14:52:20|3693|3692.5|3692|3691|3693|3692.5|3691.5|3691|337
1627915950000|2021-08-02 14:52:30|3691.5|3690.5|3691.5|3691|3692.5|3691|3691|3690|102
1627915960000|2021-08-02 14:52:40|3692||3691.5||3692||3691.5||0
1627915970000|2021-08-02 14:52:50|3692|3691.5|3692|3691.5|3692|3691.5|3692|3691.5|16
1627915980000|2021-08-02 14:53:00|3692.5|3692|3692|3690.5|3692.5|3692|3691|3690.5|1233
1627915990000|2021-08-02 14:53:10|3691.5|3691|3691.5|3691|3692.5|3691.5|3691|3690.5|654
1627916000000|2021-08-02 14:53:20|3691|3690.5|3690|3689|3691.5|3691|3690|3689|1362
1627916020000|2021-08-02 14:53:40|3690.5|3689.5|3690.5|3689.5|3691|3690.5|3690.5|3689.5|1769
1627916030000|2021-08-02 14:53:50|3691|3690|3691.5|3690.5|3691.5|3690.5|3691|3690|100
1627916040000|2021-08-02 14:54:00|3692|3691|3692|3691|3692|3691.5|3692|3691|95
1627916050000|2021-08-02 14:54:10|3691.5|3690.5|3692|3691|3692|3691|3691|3690.5|203
1627916060000|2021-08-02 14:54:20|3691.5|3691.5|3691.5|3690.5|3691.5|3691.5|3691.5|3690.5|1077
1627916070000|2021-08-02 14:54:30|3692||3691.5||3692||3691.5||70
1627916080000|2021-08-02 14:54:40|3691||3691||3691||3691||0
1627916090000|2021-08-02 14:54:50|3691.5|3691|3692|3691|3692|3691|3691.5|3691|218
1627916100000|2021-08-02 14:55:00|3691.5|3690.5|3688.5|3687.5|3691.5|3690.5|3688.5|3687|1765
1627916110000|2021-08-02 14:55:10|3688|3687|3689.5|3689|3689.5|3689|3688|3687|0
1627916120000|2021-08-02 14:55:20|3689|3688.5|3689|3688.5|3689|3688.5|3689|3688|364
1627916130000|2021-08-02 14:55:30||3688||3688||3688.5||3688|637
1627916140000|2021-08-02 14:55:40|3689.5|3688.5|3689.5|3688.5|3689.5|3689|3689.5|3688|650
1627916150000|2021-08-02 14:55:50|3689|3689|3688|3687.5|3689.5|3689|3688|3687.5|2488
1627916160000|2021-08-02 14:56:00|3688.5|3688|3688.5|3687.5|3689|3688|3688.5|3687|223
1627916170000|2021-08-02 14:56:10|3688|3688|3688.5|3688|3688.5|3688|3688|3688|53
1627916180000|2021-08-02 14:56:20|3688|3687.5|3688.5|3687.5|3688.5|3688|3688|3687.5|507
1627916190000|2021-08-02 14:56:30|3689|3688|3691|3690|3691|3690.5|3689|3688|1444
1627916200000|2021-08-02 14:56:40|3691.5|3690.5|3691.5|3690|3691.5|3690.5|3690.5|3690|449
1627916210000|2021-08-02 14:56:50|3691|3690.5|3691|3690|3691|3690.5|3690.5|3690|792
1627916220000|2021-08-02 14:57:00|3690.5|3689.5|3690|3689|3690.5|3690|3689|3688.5|1731
1627916230000|2021-08-02 14:57:10|3689.5|3688.5|3690.5|3689.5|3690.5|3690|3689.5|3688.5|632
1627916240000|2021-08-02 14:57:20||3690||3690||3690||3690|1
1627916250000|2021-08-02 14:57:30|3690|3689.5|3689.5|3688.5|3690|3689.5|3689|3688.5|1072
1627916280000|2021-08-02 14:58:00|3689|3688|3687.5|3686.5|3689|3688.5|3687.5|3686.5|4203
1627916290000|2021-08-02 14:58:10|3688|3687|3687.5|3687|3688|3687|3687.5|3686.5|1104
1627916300000|2021-08-02 14:58:20|3688|3687.5|3688.5|3687.5|3688.5|3688|3688|3687.5|2045
1627916310000|2021-08-02 14:58:30|3688||3688.5||3688.5||3688||314
1627916330000|2021-08-02 14:58:50||3688||3687.5||3688||3687.5|352
1627916340000|2021-08-02 14:59:00|3688|3687|3687.5|3686.5|3688|3687.5|3687|3686|1040
1627916350000|2021-08-02 14:59:10|3687|3686|3686.5|3685|3687|3686|3685.5|3685|1085
1627916360000|2021-08-02 14:59:20|3686|3685.5|3685|3684.5|3686|3685.5|3685|3684|290
1627916370000|2021-08-02 14:59:30|3685.5|3684|3685.5|3684.5|3686|3685.5|3685|3684|1346
1627916380000|2021-08-02 14:59:40|3686|3685|3686|3685.5|3686.5|3685.5|3685.5|3685|1062
1627916390000|2021-08-02 14:59:50|3686.5|3686|3686|3685.5|3686.5|3686|3686|3685.5|396
1627916400000|2021-08-02 15:00:00|3685.5|3685|3685.5|3685|3686.5|3685.5|3685|3684|2052
1627916410000|2021-08-02 15:00:10|3686|3685.5|3684.5|3684|3686.5|3686|3684|3683|3461
1627916420000|2021-08-02 15:00:20|3685|3684.5|3685.5|3684.5|3685.5|3684.5|3685|3684.5|0
1627916430000|2021-08-02 15:00:30|3686|3685|3685|3684|3686|3685.5|3685|3684|805
1627916440000|2021-08-02 15:00:40|3684.5|3683.5|3684|3683|3684.5|3684|3684|3683|908
1627916450000|2021-08-02 15:00:50|3684.5|3683.5|3684|3683.5|3685|3684.5|3684|3683.5|3208
1627916460000|2021-08-02 15:01:00|3684.5|3684|3683|3682|3684.5|3684|3683|3682|2172
1627916470000|2021-08-02 15:01:10|3683.5|3682.5|3683.5|3682.5|3683.5|3683|3682|3681.5|3527
1627916480000|2021-08-02 15:01:20|3684|3683|3686.5|3685.5|3687|3685.5|3684|3683|4310
1627916490000|2021-08-02 15:01:30|3686|3685|3685.5|3685|3686|3685|3685.5|3685|158
1627916500000|2021-08-02 15:01:40|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685|313
1627916520000|2021-08-02 15:02:00|3685.5|3685|3685|3684.5|3685.5|3685|3684|3683.5|4293
1627916530000|2021-08-02 15:02:10|3685.5|3684|3684|3683.5|3685.5|3684|3684|3683.5|2121
1627916540000|2021-08-02 15:02:20|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682.5|491
1627916550000|2021-08-02 15:02:30|3682.5|3682|3682.5|3681.5|3683|3682|3682|3681.5|1010
1627916560000|2021-08-02 15:02:40|3683|3682|3682.5|3681.5|3683|3682.5|3682.5|3681.5|703
1627916570000|2021-08-02 15:02:50|3682|3682|3683.5|3682.5|3683.5|3682.5|3682|3681|1730
1627916580000|2021-08-02 15:03:00|3684||3683||3684||3683||271
1627916590000|2021-08-02 15:03:10|3683.5||3683.5||3683.5||3683||341
1627916600000|2021-08-02 15:03:20|3683|3682|3682|3681|3683|3682|3681|3680.5|3315
1627916610000|2021-08-02 15:03:30|3682.5|3681.5|3683|3682|3683|3682.5|3682.5|3681.5|442
1627916620000|2021-08-02 15:03:40|3682.5|3681.5|3685|3684|3685|3684|3682.5|3681.5|1690
1627916630000|2021-08-02 15:03:50|3685.5|3684.5|3685.5|3684.5|3686|3685.5|3685|3684.5|1195
1627916640000|2021-08-02 15:04:00|3685|3684|3685|3684.5|3685|3684.5|3685|3684|771
1627916650000|2021-08-02 15:04:10|3684.5|3684|3685|3684|3685.5|3684.5|3684.5|3684|777
1627916660000|2021-08-02 15:04:20|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|3685|3684|552
1627916670000|2021-08-02 15:04:30|3686|3685|3686|3685|3686|3685|3685.5|3685|254
1627916680000|2021-08-02 15:04:40|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|3685|3684.5|378
1627916690000|2021-08-02 15:04:50|3686|3685|3686|3685.5|3686|3685.5|3686|3685|348
1627916700000|2021-08-02 15:05:00|3685.5|3685|3683.5|3683|3685.5|3685|3683|3682.5|1301
1627916710000|2021-08-02 15:05:10|3684|3683.5|3684|3683.5|3684.5|3683.5|3684|3683.5|1780
1627916720000|2021-08-02 15:05:20|3683.5|3683|3682|3681|3683.5|3683|3682|3681|1503
1627916730000|2021-08-02 15:05:30|3682.5|3681.5|3682|3681.5|3682.5|3682|3682|3681|1030
1627916750000|2021-08-02 15:05:50|3681.5|3681|3682|3681|3682|3681|3681.5|3681|596
1627916760000|2021-08-02 15:06:00|3682.5|3681.5|3682.5|3682|3682.5|3682|3682.5|3681.5|2138
1627916770000|2021-08-02 15:06:10|3683|3682.5|3682.5|3682|3683|3682.5|3682.5|3681.5|1327
1627916780000|2021-08-02 15:06:20|3683|3682.5|3685|3683.5|3685|3683.5|3683|3682.5|798
1627916790000|2021-08-02 15:06:30|3684.5||3684.5||3684.5||3684.5||0
1627916800000|2021-08-02 15:06:40|3684|3684|3684|3683|3684|3684|3683.5|3683|973
1627916810000|2021-08-02 15:06:50|3684.5|3683.5|3683.5|3683|3684.5|3684|3683.5|3683|562
1627916820000|2021-08-02 15:07:00|3683|3682.5|3683|3682|3683|3682.5|3683|3682|307
1627916830000|2021-08-02 15:07:10|3682.5|3681.5|3682|3681.5|3682.5|3682|3682|3681.5|244
1627916840000|2021-08-02 15:07:20|3681.5|3681|3682|3681|3682|3681.5|3681.5|3681|383
1627916850000|2021-08-02 15:07:30|3682.5|3681.5|3682.5|3681.5|3683|3682|3682|3681.5|359
1627916860000|2021-08-02 15:07:40|3682|3682|3682|3681.5|3682|3682|3682|3681.5|97
1627916870000|2021-08-02 15:07:50|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3682|574
1627916880000|2021-08-02 15:08:00|3683|3681.5|3682|3681|3683|3681.5|3681.5|3681|1846
1627916890000|2021-08-02 15:08:10|3681.5|3680.5|3680.5|3679.5|3681.5|3680.5|3680|3679|5298
1627916900000|2021-08-02 15:08:20|3681|3680|3680|3679|3681|3680.5|3679.5|3678.5|3832
1627916910000|2021-08-02 15:08:30|3679.5||3679.5||3679.5||3679.5||0
1627916920000|2021-08-02 15:08:40|3680||3679.5||3680||3679.5||0
1627916930000|2021-08-02 15:08:50|3680|3678.5|3678.5|3678|3680|3678.5|3678.5|3678|1315
1627916940000|2021-08-02 15:09:00|3679||3679||3679||3679||206
1627916950000|2021-08-02 15:09:10|3678.5|3677.5|3679|3678|3679.5|3678.5|3678.5|3677.5|2900
1627916960000|2021-08-02 15:09:20|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|3679|3678.5|0
1627916970000|2021-08-02 15:09:30|3679|3678|3678.5|3678|3679|3678|3678.5|3678|207
1627916980000|2021-08-02 15:09:40|3679|3678.5|3679.5|3678.5|3679.5|3679|3679|3678|704
1627917000000|2021-08-02 15:10:00|3680|3679|3679.5|3678.5|3680|3679|3678.5|3678|5434
1627917010000|2021-08-02 15:10:10|3679|3678|3679|3678.5|3679.5|3678.5|3679|3678|1020
1627917020000|2021-08-02 15:10:20|3679.5|3678|3679|3678.5|3679.5|3678.5|3679|3678|100
1627917030000|2021-08-02 15:10:30|3679.5|3679|3678.5|3678|3679.5|3679|3678.5|3678|1094
1627917040000|2021-08-02 15:10:40|3679|3678.5|3679.5|3678.5|3679.5|3679|3679|3678|481
1627917050000|2021-08-02 15:10:50|3680|3679|3680|3679.5|3680.5|3679.5|3680|3679|2623
1627917060000|2021-08-02 15:11:00|3679.5|3679|3680|3679|3680.5|3679|3679.5|3678.5|2085
1627917070000|2021-08-02 15:11:10|3680.5|3679.5|3680|3679.5|3680.5|3680|3680|3679|450
1627917080000|2021-08-02 15:11:20|3679.5|3679|3679|3678.5|3679.5|3679.5|3679|3678.5|3008
1627917090000|2021-08-02 15:11:30|3679.5|3679|3680|3679|3680|3679|3679.5|3678.5|1116
1627917100000|2021-08-02 15:11:40|3680.5|3679.5|3681.5|3680.5|3681.5|3680.5|3680.5|3679.5|1022
1627917110000|2021-08-02 15:11:50|3682|3681|3681|3680.5|3682|3681|3681|3680.5|789
1627917120000|2021-08-02 15:12:00|3680.5|3680|3679|3678.5|3680.5|3680|3679|3678|1184
1627917130000|2021-08-02 15:12:10|3679.5|3679|3680.5|3679.5|3680.5|3679.5|3679.5|3679|2182
1627917140000|2021-08-02 15:12:20|3679.5|3679|3679.5|3679|3680|3679.5|3679.5|3679|3661
1627917150000|2021-08-02 15:12:30|||||||||120
1627917160000|2021-08-02 15:12:40|3679|3678.5|3679|3678|3679.5|3678.5|3678.5|3677.5|2223
1627917170000|2021-08-02 15:12:50|3679.5|3678.5|3679|3678.5|3679.5|3679|3679|3678.5|2790
1627917180000|2021-08-02 15:13:00|3679.5|3678|3679|3678.5|3679.5|3679|3679|3678|565
1627917190000|2021-08-02 15:13:10|3679.5|3679|3679.5|3679|3680|3679.5|3679.5|3678.5|2872
1627917200000|2021-08-02 15:13:20|3680|3679.5|3678.5|3677.5|3680|3679.5|3678|3677.5|4104
1627917210000|2021-08-02 15:13:30|3678|3677|3678|3677|3678.5|3677.5|3677.5|3677|4731
1627917220000|2021-08-02 15:13:40|3677.5|3676.5|3677|3676|3677.5|3676.5|3676.5|3676|1628
1627917230000|2021-08-02 15:13:50|3677.5|3676.5|3677.5|3676.5|3677.5|3676.5|3677|3676|1730
1627917240000|2021-08-02 15:14:00|3677|3676|3676|3675.5|3677|3676.5|3675.5|3675|2503
1627917250000|2021-08-02 15:14:10|||||||||75
1627917260000|2021-08-02 15:14:20|3675.5|3675|3676|3675.5|3676.5|3676|3675.5|3675|4432
1627917270000|2021-08-02 15:14:30|3675.5|3675|3676|3675.5|3676.5|3676|3675.5|3675|5667
1627917280000|2021-08-02 15:14:40|3675.5|3675|3674.5|3673.5|3675.5|3675|3674|3673.5|2307
1627917290000|2021-08-02 15:14:50|3675|3674|3675|3674|3675|3674.5|3675|3674|889
1627917300000|2021-08-02 15:15:00|3674.5||3674.5||3674.5||3674.5||0
1627917310000|2021-08-02 15:15:10|3674|3673.5|3673.5|3672.5|3674.5|3673.5|3673.5|3672.5|1745
1627917320000|2021-08-02 15:15:20|3673|3672|3672.5|3672|3673|3672.5|3672.5|3672|1027
1627917330000|2021-08-02 15:15:30|3673||3672.5||3673||3672.5||0
1627917340000|2021-08-02 15:15:40|3672|3671.5|3672|3671|3672.5|3672|3672|3671|1870
1627917350000|2021-08-02 15:15:50||3671.5||3671.5||3671.5||3671.5|20
1627917360000|2021-08-02 15:16:00|3671.5|3671|3671|3670.5|3671.5|3671.5|3670.5|3670|5079
1627917370000|2021-08-02 15:16:10|3671.5|3671|3671|3670|3672|3671|3670.5|3670|9940
1627917380000|2021-08-02 15:16:20|3670.5|3670.5|3670.5|3670|3670.5|3670.5|3670|3669.5|11389
1627917390000|2021-08-02 15:16:30|3671|3670.5|3671.5|3671|3671.5|3671|3671|3670.5|6068
1627917400000|2021-08-02 15:16:40|3671|3670.5|3671.5|3670.5|3671.5|3671|3670.5|3670|13018
1627917410000|2021-08-02 15:16:50|3671|3671|3672|3671.5|3672|3671.5|3671|3670.5|4386
1627917420000|2021-08-02 15:17:00|3672.5|3672|3672.5|3671.5|3672.5|3672|3672|3671.5|2307
1627917430000|2021-08-02 15:17:10|3673|3672|3673|3672.5|3673|3672.5|3673|3672|3941
1627917440000|2021-08-02 15:17:20|3673.5|3673|3675|3674.5|3675|3674.5|3673.5|3673|6492
1627917450000|2021-08-02 15:17:30|3675.5|3675|3675|3674.5|3676|3675|3674.5|3674|2813
1627917460000|2021-08-02 15:17:40|3674.5|3674|3673.5|3672.5|3674.5|3674|3673|3672|997
1627917470000|2021-08-02 15:17:50||3673||3673||3673||3672.5|266
1627917480000|2021-08-02 15:18:00|3674|3673.5|3673.5|3672.5|3674|3673.5|3673|3672.5|982
1627917500000|2021-08-02 15:18:20|3674|3673|3674|3673|3674.5|3673.5|3673.5|3672.5|1450
1627917510000|2021-08-02 15:18:30|3673.5||3673.5||3673.5||3673.5||2114
1627917520000|2021-08-02 15:18:40|3674||3673.5||3674||3673.5||527
1627917530000|2021-08-02 15:18:50|3673|3672.5|3672|3671.5|3673.5|3673|3672|3671.5|1947
1627917540000|2021-08-02 15:19:00|3671.5|3671|3672|3671|3672|3671.5|3671.5|3671|1701
1627917550000|2021-08-02 15:19:10|3671.5|3670.5|3672|3671|3672|3671|3671|3670.5|1807
1627917560000|2021-08-02 15:19:20|3671.5||3671.5||3672||3671.5||211
1627917570000|2021-08-02 15:19:30|3672||3671.5||3672||3671.5||229
1627917580000|2021-08-02 15:19:40|3672|3671.5|3671.5|3671|3672|3671.5|3671.5|3671|1384
1627917590000|2021-08-02 15:19:50|3672|3671.5|3672|3671|3672|3671.5|3672|3671|904
1627917610000|2021-08-02 15:20:10|3671.5||3671.5||3672||3671.5||1376
1627917620000|2021-08-02 15:20:20|3672|3671.5|3671|3670|3672|3671.5|3670.5|3670|5241
1627917630000|2021-08-02 15:20:30|3671.5|3670.5|3671.5|3671|3671.5|3671|3671|3670.5|830
1627917640000|2021-08-02 15:20:40|3672|3671.5|3671.5|3671|3672|3671.5|3671.5|3671|2615
1627917650000|2021-08-02 15:20:50|3672|3671.5|3672|3671.5|3672|3671.5|3671.5|3671|1175
1627917660000|2021-08-02 15:21:00|3671.5|3671|3671.5|3671|3671.5|3671|3671.5|3671|2867
1627917670000|2021-08-02 15:21:10|3671|3670.5|3672|3671|3672|3671|3671|3670|3886
1627917680000|2021-08-02 15:21:20|3672.5|3671.5|3673|3672.5|3673|3672.5|3672.5|3671.5|7110
1627917690000|2021-08-02 15:21:30|3672.5|3672|3673|3672.5|3673.5|3673|3672.5|3672|1490
1627917700000|2021-08-02 15:21:40|3672.5|3672|3673|3672.5|3673|3672.5|3672.5|3672|2885
1627917710000|2021-08-02 15:21:50|3673.5||3673||3673.5||3673||738
1627917720000|2021-08-02 15:22:00|3672.5|3672|3673|3672|3673|3672.5|3672.5|3672|1065
1627917730000|2021-08-02 15:22:10|3672.5|3671.5|3671.5|3670.5|3673|3672|3671.5|3670.5|2552
1627917740000|2021-08-02 15:22:20|3671|3671|3672|3671.5|3672|3671.5|3671|3670.5|1491
1627917750000|2021-08-02 15:22:30|3672.5|3672|3671.5|3671|3673|3672|3671.5|3671|5670
1627917760000|2021-08-02 15:22:40|3672|3671.5|3672|3671.5|3672.5|3672|3671.5|3671|2171
1627917770000|2021-08-02 15:22:50|3672.5|3672|3672.5|3671.5|3672.5|3672|3672|3671.5|1546
1627917780000|2021-08-02 15:23:00|3672|3672|3672|3671.5|3672.5|3672|3672|3671.5|488
1627917790000|2021-08-02 15:23:10|3672.5|3672|3673.5|3672.5|3673.5|3672.5|3672.5|3672|1687
1627917800000|2021-08-02 15:23:20|3673|3673|3674|3673.5|3674|3673.5|3673|3672.5|5573
1627917810000|2021-08-02 15:23:30|3674.5|3674|3673.5|3673|3674.5|3674|3673.5|3672.5|2726
1627917820000|2021-08-02 15:23:40|3674|3673.5|3673.5|3673|3674|3673.5|3673.5|3673|648
1627917830000|2021-08-02 15:23:50|3674|3673.5|3673.5|3673|3674|3673.5|3673.5|3673|493
1627917840000|2021-08-02 15:24:00|3673|3672.5|3673|3672.5|3673.5|3673|3673|3672.5|1423
1627917850000|2021-08-02 15:24:10|3673.5|3672|3672.5|3672|3673.5|3672|3672.5|3672|857
1627917860000|2021-08-02 15:24:20|3672|3671.5|3673.5|3673|3673.5|3673|3672|3671.5|1716
1627917870000|2021-08-02 15:24:30|3673|3672.5|3673|3672.5|3673|3672.5|3672.5|3672|529
1627917880000|2021-08-02 15:24:40|3672.5|3672|3673|3672.5|3673|3672.5|3672.5|3672|736
1627917890000|2021-08-02 15:24:50|3673.5|3673|3673|3672.5|3673.5|3673|3672.5|3672|3879
1627917900000|2021-08-02 15:25:00|3673.5|3673|3673|3672|3673.5|3673|3672.5|3672|7034
1627917910000|2021-08-02 15:25:10|3672.5|3672.5|3673.5|3673|3674|3673|3672.5|3672.5|1802
1627917920000|2021-08-02 15:25:20|3673|3672.5|3673|3672.5|3674|3673.5|3672.5|3672|8197
1627917930000|2021-08-02 15:25:30|3673.5|3673|3673|3672|3673.5|3673|3672.5|3672|4493
1627917940000|2021-08-02 15:25:40|3672.5|3672.5|3673|3672.5|3673|3672.5|3672.5|3672.5|372
1627917950000|2021-08-02 15:25:50|3673.5|3672|3672.5|3672|3673.5|3672.5|3672.5|3672|1456
1627917960000|2021-08-02 15:26:00|3673|3672.5|3673.5|3673|3674.5|3674|3673|3672|17617
1627917970000|2021-08-02 15:26:10|3674|3673.5|3674|3673|3674.5|3673.5|3673.5|3673|1134
1627917980000|2021-08-02 15:26:20|3673.5|3673.5|3674.5|3673.5|3674.5|3673.5|3673.5|3673.5|694
1627917990000|2021-08-02 15:26:30|3675|3674|3675|3674.5|3675.5|3675|3675|3674|3219
1627918000000|2021-08-02 15:26:40|3674.5|3674|3674.5|3674|3675|3674|3674.5|3674|1692
1627918010000|2021-08-02 15:26:50|3675|3674.5|3675|3674.5|3675|3674.5|3675|3674|918
1627918020000|2021-08-02 15:27:00|3675.5|3675|3676.5|3675.5|3676.5|3675.5|3675|3674.5|2190
1627918030000|2021-08-02 15:27:10|3677|3676|3676.5|3676|3677|3676|3676|3675.5|1264
1627918040000|2021-08-02 15:27:20|3677|3676.5|3677|3676|3677.5|3677|3676.5|3676|3086
1627918050000|2021-08-02 15:27:30|3676.5|3676.5|3676|3675.5|3677|3676.5|3675.5|3675|5013
1627918060000|2021-08-02 15:27:40|3675.5|3675|3676|3675|3676|3675.5|3675.5|3675|1190
1627918070000|2021-08-02 15:27:50|3675.5|3675.5|3675.5|3675|3675.5|3675.5|3675.5|3675|6
1627918080000|2021-08-02 15:28:00|3676|3675.5|3676|3675.5|3676.5|3676|3675.5|3675|3020
1627918090000|2021-08-02 15:28:10|3676.5|3676|3676|3675|3676.5|3676|3676|3675|837
1627918100000|2021-08-02 15:28:20|3675.5|3674.5|3674.5|3674|3675.5|3675|3674.5|3674|2112
1627918110000|2021-08-02 15:28:30|3674|3673.5|3674|3673.5|3674|3673.5|3674|3673.5|827
1627918120000|2021-08-02 15:28:40|3674.5|3674|3674.5|3674|3674.5|3674|3674.5|3674|1838
1627918130000|2021-08-02 15:28:50|3675|3674.5|3675|3674.5|3675|3674.5|3674.5|3674|1295
1627918140000|2021-08-02 15:29:00|3675.5|3674|3675.5|3675|3675.5|3675|3675|3674|525
1627918150000|2021-08-02 15:29:10|3676|3675.5|3676.5|3675.5|3676.5|3676|3675.5|3675|1543
1627918170000|2021-08-02 15:29:30|3676|3675|3675.5|3675|3677|3675.5|3674.5|3674|7474
1627918180000|2021-08-02 15:29:40|3676|3674.5|3675.5|3674|3676|3674.5|3674.5|3673|1960
1627918190000|2021-08-02 15:29:50|3675|3674.5|3677|3675|3677.5|3675.5|3675|3674.5|4749
1627974010000|2021-08-03 07:00:10|3687|3686.5|3689|3687.5|3695|3688|3687|3685|35729
1627974020000|2021-08-03 07:00:20|3690|3686.5|3696.5|3694.5|3700|3696|3688.5|3685.5|3608
1627974030000|2021-08-03 07:00:30|3697.5|3695|3699.5|3696|3700|3696|3697.5|3695|88
1627974040000|2021-08-03 07:00:40|3700|3696.5|3702|3699|3702.5|3699|3700|3696.5|791
1627974050000|2021-08-03 07:00:50|3703.5|3699.5|3703|3700|3703.5|3700|3703|3699.5|161
1627974060000|2021-08-03 07:01:00|3704|3701|3702|3700.5|3704|3702.5|3698.5|3696.5|1882
1627974070000|2021-08-03 07:01:10|3701.5|3700|3700|3699.5|3701.5|3700|3700|3698.5|2370
1627974080000|2021-08-03 07:01:20|3701.5|3698.5|3704|3703|3704|3703|3701|3698.5|965
1627974090000|2021-08-03 07:01:30|3703.5|3702.5|3700.5|3699.5|3704|3702.5|3700.5|3699.5|1508
1627974100000|2021-08-03 07:01:40|3700|3699|3699|3697|3702|3700|3698.5|3697|1736
1627974110000|2021-08-03 07:01:50|3698.5|3696.5|3700|3697|3700|3697|3695.5|3693|3620
1627974120000|2021-08-03 07:02:00|3701|3697.5|3700.5|3698|3703|3700.5|3700.5|3697.5|1402
1627974130000|2021-08-03 07:02:10|3701|3699|3701.5|3699|3701.5|3699.5|3700|3698|532
1627974140000|2021-08-03 07:02:20|3701|3698.5|3699.5|3697.5|3701.5|3698.5|3699|3697.5|359
1627974150000|2021-08-03 07:02:30|3700|3698|3702.5|3700.5|3703|3701.5|3700|3697.5|1683
1627974160000|2021-08-03 07:02:40|3703|3701|3702.5|3701|3703|3701.5|3702.5|3700.5|61
1627974170000|2021-08-03 07:02:50|3702|3700.5|3701.5|3700|3703|3701|3701.5|3700|690
1627974180000|2021-08-03 07:03:00|3702|3700.5|3703|3700.5|3703.5|3702|3701|3700|1858
1627974190000|2021-08-03 07:03:10|3702.5|3700|3703|3701.5|3703|3701.5|3698|3696|4321
1627974200000|2021-08-03 07:03:20|3703.5|3702|3704.5|3703|3706|3705.5|3703|3702|1294
1627974210000|2021-08-03 07:03:30|3705|3703.5|3702|3700.5|3705.5|3703.5|3702|3700|2270
1627974220000|2021-08-03 07:03:40|3701.5|3700|3698|3696|3701.5|3700|3696.5|3695|1919
1627974230000|2021-08-03 07:03:50|3697.5|3695.5|3701|3699|3702|3700.5|3697|3695|710
1627974240000|2021-08-03 07:04:00|3700.5|3698.5|3700|3698.5|3702|3700|3700|3697.5|1213
1627974250000|2021-08-03 07:04:10|3700.5|3699|3702.5|3701|3703.5|3702|3700.5|3699|1870
1627974260000|2021-08-03 07:04:20|3703|3701.5|3702.5|3701|3704|3702.5|3702|3700.5|1128
1627974270000|2021-08-03 07:04:30|3702|3700.5|3700.5|3699|3702.5|3701|3700.5|3699|6224
1627974280000|2021-08-03 07:04:40|3700|3698|3698.5|3697|3700|3699|3696.5|3694.5|7654
1627974290000|2021-08-03 07:04:50|3699|3697.5|3701|3700|3701.5|3700|3698.5|3696.5|1372
1627974300000|2021-08-03 07:05:00|3700.5|3699.5|3702.5|3700|3702.5|3700|3700.5|3699.5|165
1627974310000|2021-08-03 07:05:10|3703|3700.5|3702.5|3701.5|3703.5|3701.5|3702|3700|970
1627974320000|2021-08-03 07:05:20|3703|3702|3703.5|3702|3704|3702.5|3702|3701|1060
1627974330000|2021-08-03 07:05:30|3703|3701.5|3703.5|3702|3703.5|3702|3702.5|3701|713
1627974340000|2021-08-03 07:05:40|3703|3701.5|3699.5|3699|3703|3701.5|3699.5|3697.5|1191
1627974350000|2021-08-03 07:05:50|3700.5|3699.5|3698.5|3696|3701|3699.5|3696|3694.5|2741
1627974360000|2021-08-03 07:06:00|3698|3696.5|3698|3696|3698|3697|3698|3696|0
1627974370000|2021-08-03 07:06:10|||||||||103
1627974380000|2021-08-03 07:06:20|3697.5|3695.5|3698|3697|3698|3697|3696|3694.5|1768
1627974390000|2021-08-03 07:06:30|3697.5|3696.5|3697|3696|3698|3696.5|3697|3695.5|30
1627974400000|2021-08-03 07:06:40|3697.5|3696.5|3696.5|3695.5|3698|3697|3696.5|3695.5|707
1627974410000|2021-08-03 07:06:50|3697|3696|3697.5|3696|3697.5|3696|3697|3696|8
1627974420000|2021-08-03 07:07:00|3697|3695.5|3698|3697|3699.5|3698|3696.5|3695|1546
1627974430000|2021-08-03 07:07:10|3697.5|3696|3697.5|3696|3698|3697|3696|3695|1824
1627974440000|2021-08-03 07:07:20|3697|3695.5|3697.5|3696|3697.5|3696|3696.5|3695|170
1627974450000|2021-08-03 07:07:30|3697|3695|3697|3695.5|3698.5|3696.5|3696.5|3695|552
1627974460000|2021-08-03 07:07:40||3695||3695.5||3695.5||3695|0
1627974470000|2021-08-03 07:07:50|3696.5|3695|3701|3699.5|3702|3700.5|3696.5|3695|1196
1627974480000|2021-08-03 07:08:00|3700.5|3699|3698|3697|3701|3699.5|3698|3696.5|320
1627974490000|2021-08-03 07:08:10|3698.5|3697.5|3699|3698|3699|3698|3698.5|3697|483
1627974500000|2021-08-03 07:08:20|3698.5|3697.5|3701.5|3700.5|3702.5|3701|3698.5|3697.5|1184
1627974510000|2021-08-03 07:08:30|3701|3700|3699.5|3698.5|3702.5|3700|3699.5|3698|861
1627974520000|2021-08-03 07:08:40|3700|3699|3700.5|3699.5|3701.5|3699.5|3700|3698|302
1627974530000|2021-08-03 07:08:50|3700|3699|3701.5|3700.5|3702.5|3700.5|3700|3698.5|3066
1627974540000|2021-08-03 07:09:00|3702|3701|3700.5|3700|3703.5|3701.5|3700.5|3699.5|875
1627974550000|2021-08-03 07:09:10|3701|3699.5|3700.5|3700|3701|3700|3700.5|3699.5|658
1627974560000|2021-08-03 07:09:20|3701|3699.5|3703.5|3701.5|3704|3702.5|3700.5|3699.5|7170
1627974570000|2021-08-03 07:09:30|3704|3702|3706|3704.5|3707.5|3705.5|3704|3702|1949
1627974580000|2021-08-03 07:09:40|3705.5|3705|3701.5|3700|3705.5|3705|3700.5|3699.5|7472
1627974590000|2021-08-03 07:09:50|3702|3700.5|3705|3704|3705.5|3704.5|3702|3700.5|667
1627974600000|2021-08-03 07:10:00|3704.5|3703.5|3706|3705|3706.5|3705|3704|3702.5|2344
1627974610000|2021-08-03 07:10:10|3705.5|3705.5|3706|3704.5|3707|3705.5|3705|3704|766
1627974620000|2021-08-03 07:10:20|3705.5|3704|3703.5|3703|3706|3704.5|3703.5|3702|963
1627974630000|2021-08-03 07:10:30|3704|3702|3705.5|3704.5|3706|3704.5|3704|3702|914
1627974640000|2021-08-03 07:10:40|3705|3704|3705.5|3704.5|3705.5|3704.5|3705|3703.5|443
1627974650000|2021-08-03 07:10:50|3705|3704|3705|3703.5|3706.5|3704.5|3705|3703.5|1785
1627974660000|2021-08-03 07:11:00|3705.5|3704|3705.5|3705|3707|3705.5|3705|3703.5|1507
1627974670000|2021-08-03 07:11:10|3706|3705.5|3707.5|3706|3708|3707|3706|3705.5|356
1627974680000|2021-08-03 07:11:20|3708|3706.5|3705.5|3704.5|3708|3706.5|3705.5|3704.5|538
1627974690000|2021-08-03 07:11:30|3706|3705|3707|3705.5|3707.5|3706|3706|3704.5|748
1627974700000|2021-08-03 07:11:40|3707.5|3706|3702.5|3702|3707.5|3706|3702.5|3701.5|2079
1627974710000|2021-08-03 07:11:50|3703|3702.5|3704|3703|3705|3703.5|3703|3702.5|473
1627974720000|2021-08-03 07:12:00|3704.5|3703.5|3710|3709|3710|3709|3704.5|3703|3372
1627974730000|2021-08-03 07:12:10|3709.5|3708.5|3709.5|3708|3710|3709|3708.5|3708|662
1627974740000|2021-08-03 07:12:20|3709|3708.5|3710.5|3709|3711|3709.5|3709|3708|1879
1627974750000|2021-08-03 07:12:30|3710|3709.5|3712.5|3711|3713.5|3711.5|3709.5|3708.5|2947
1627974760000|2021-08-03 07:12:40|3712|3711.5|3714|3712.5|3714|3712.5|3711.5|3710.5|741
1627974770000|2021-08-03 07:12:50|3713.5|3713|3713.5|3712.5|3714|3713|3712|3711|1967
1627974780000|2021-08-03 07:13:00|3714|3712|3713.5|3712.5|3715|3713.5|3713.5|3712|1336
1627974790000|2021-08-03 07:13:10|3714|3713|3714|3713|3714.5|3713|3714|3713|15
1627974800000|2021-08-03 07:13:20|3714.5|3713.5|3714.5|3713.5|3716|3714|3712.5|3712|2603
1627974810000|2021-08-03 07:13:30|3715|3714|3715.5|3714|3715.5|3714.5|3714|3713.5|653
1627974820000|2021-08-03 07:13:40|3715|3714.5|3715|3714|3715.5|3714.5|3714.5|3714|222
1627974830000|2021-08-03 07:13:50|3715.5|3714.5|3715|3714|3715.5|3714.5|3714.5|3714|937
1627974840000|2021-08-03 07:14:00|3715.5|3714.5|3718|3716.5|3718|3716.5|3715|3714|6219
1627974850000|2021-08-03 07:14:10|3717.5|3717.5|3719|3718|3719|3718.5|3717|3716.5|1607
1627974860000|2021-08-03 07:14:20|3719.5|3719|3721|3720|3721|3720.5|3719|3718.5|4357
1627974870000|2021-08-03 07:14:30|3720.5|3719.5|3721|3719.5|3722|3721|3720|3719|2194
1627974880000|2021-08-03 07:14:40|3720|3720|3721|3720|3722|3721|3720|3719|3760
1627974890000|2021-08-03 07:14:50|3720.5|3719.5|3720|3719|3721|3720|3718.5|3717.5|3124
1627974900000|2021-08-03 07:15:00|3719.5|3718.5|3719|3718|3720|3719|3719|3718|592
1627974910000|2021-08-03 07:15:10|3719.5|3718.5|3720|3719.5|3720|3719.5|3718.5|3718|1413
1627974920000|2021-08-03 07:15:20|3719.5|3719|3724|3722.5|3724|3722.5|3719.5|3719|2524
1627974930000|2021-08-03 07:15:30|3723.5|3722|3723|3721.5|3724|3722.5|3722|3721|3741
1627974940000|2021-08-03 07:15:40|3722.5|3721|3723|3721.5|3723|3721.5|3721.5|3720.5|2355
1627974950000|2021-08-03 07:15:50|3722.5|3722|3722|3721|3723|3722|3721.5|3720.5|1533
1627974960000|2021-08-03 07:16:00|3721.5|3720.5|3721.5|3720.5|3721.5|3721|3720|3718.5|3344
1627974970000|2021-08-03 07:16:10|3721|3720|3720.5|3719.5|3721|3720|3720.5|3719.5|517
1627974980000|2021-08-03 07:16:20|3720|3719|3719.5|3718.5|3720.5|3719.5|3719.5|3718.5|1188
1627974990000|2021-08-03 07:16:30|3720|3719|3722|3721.5|3723|3721.5|3720|3719|994
1627975000000|2021-08-03 07:16:40|3721.5|3721|3723|3721.5|3723|3722|3721.5|3720.5|1205
1627975010000|2021-08-03 07:16:50|3722.5|3722|3724.5|3723.5|3724.5|3723.5|3722.5|3721.5|1457
1627975020000|2021-08-03 07:17:00|3724|3723|3727.5|3726.5|3728|3727|3724|3723|8529
1627975030000|2021-08-03 07:17:10|3727|3725.5|3727.5|3727|3727.5|3727|3726.5|3725.5|150
1627975040000|2021-08-03 07:17:20|3728|3726.5|3727|3726|3729|3728|3727|3725.5|7468
1627975050000|2021-08-03 07:17:30|3727.5|3726.5|3729|3727.5|3729|3728.5|3727.5|3726.5|1936
1627975060000|2021-08-03 07:17:40|3728.5|3727|3727.5|3726.5|3729|3727.5|3727.5|3726.5|1977
1627975070000|2021-08-03 07:17:50|3727|3726|3725|3724|3727|3726|3725|3722.5|1854
1627975080000|2021-08-03 07:18:00|3724.5|3723.5|3725|3723|3726|3724.5|3723.5|3722.5|1618
1627975090000|2021-08-03 07:18:10|3724.5|3723.5|3726.5|3725|3726.5|3725.5|3724|3722.5|712
1627975100000|2021-08-03 07:18:20|3727.5|3725.5|3727|3726|3727.5|3727|3726.5|3725.5|354
1627975110000|2021-08-03 07:18:30|3726.5|3725.5|3723.5|3722.5|3726.5|3725.5|3723.5|3722.5|2850
1627975120000|2021-08-03 07:18:40|3724|3722|3726|3724.5|3726|3725|3724|3722|614
1627975130000|2021-08-03 07:18:50|3726.5|3725|3728|3726.5|3729|3728|3726|3725|4364
1627975140000|2021-08-03 07:19:00|3727.5|3726|3727|3726|3728|3727|3726|3725.5|2773
1627975150000|2021-08-03 07:19:10|3728|3726.5|3727|3726|3728|3726.5|3726.5|3726|1143
1627975160000|2021-08-03 07:19:20|3726.5|3725.5|3725.5|3724|3726.5|3726|3725.5|3724|1868
1627975170000|2021-08-03 07:19:30|3725|3724.5|3726|3725|3726|3725.5|3724.5|3724|3173
1627975180000|2021-08-03 07:19:40|3725.5|3724.5|3724|3723|3725.5|3724.5|3723.5|3722|2438
1627975190000|2021-08-03 07:19:50|3723.5|3722.5|3725|3723.5|3725|3724|3723.5|3722|2965
1627975200000|2021-08-03 07:20:00|3724.5|3722.5|3726.5|3725.5|3726.5|3726|3724|3722.5|1309
1627975210000|2021-08-03 07:20:10|3727|3726|3727|3725.5|3727.5|3726|3726|3725|1040
1627975220000|2021-08-03 07:20:20|3726.5|3725|3727|3726|3727|3726|3725|3724|2864
1627975230000|2021-08-03 07:20:30|3726|3725.5|3726|3725.5|3726|3726|3726|3725.5|395
1627975240000|2021-08-03 07:20:40|3725.5|3725|3728|3727|3728|3727|3725.5|3724.5|7289
1627975250000|2021-08-03 07:20:50|3728.5|3727.5|3728|3726.5|3729|3728|3728|3726.5|2071
1627975260000|2021-08-03 07:21:00|3727.5|3726|3723.5|3722|3727.5|3726|3723.5|3721.5|4292
1627975270000|2021-08-03 07:21:10|3723|3722.5|3722|3721|3723|3722.5|3721|3720|1530
1627975280000|2021-08-03 07:21:20|3721.5|3720.5|3722.5|3721|3723.5|3722|3721|3720|2594
1627975290000|2021-08-03 07:21:30|3722|3720.5|3721|3720.5|3722|3720.5|3720.5|3719.5|2345
1627975300000|2021-08-03 07:21:40|3721.5|3721|3723|3722|3723|3722.5|3721|3720.5|4890
1627975310000|2021-08-03 07:21:50|3723.5|3722.5|3721.5|3720|3724.5|3723.5|3720.5|3719.5|14475
1627975320000|2021-08-03 07:22:00|3722|3720.5|3723|3722|3723|3722.5|3722|3720.5|710
1627975330000|2021-08-03 07:22:10|3722.5|3722.5|3724|3722.5|3724.5|3723|3722.5|3722|208
1627975340000|2021-08-03 07:22:20|3724.5|3723|3725.5|3724.5|3725.5|3724.5|3724.5|3722.5|672
1627975350000|2021-08-03 07:22:30|3725|3724|3725.5|3724.5|3725.5|3724.5|3724|3723|4162
1627975360000|2021-08-03 07:22:40|3726|3725|3727|3725.5|3727|3725.5|3725.5|3724.5|381
1627975370000|2021-08-03 07:22:50|3726.5|3725|3726|3725|3728|3726.5|3726|3725|4494
1627975380000|2021-08-03 07:23:00|3725.5|3724.5|3724|3722.5|3725.5|3725|3723.5|3722.5|3054
1627975390000|2021-08-03 07:23:10|3723.5|3723|3723|3722|3723.5|3723|3722|3720.5|1781
1627975400000|2021-08-03 07:23:20|3723.5|3722.5|3724|3723|3724|3723.5|3723|3722|937
1627975410000|2021-08-03 07:23:30|3724.5|3723.5|3724.5|3723.5|3725|3724|3724.5|3723|153
1627975420000|2021-08-03 07:23:40|3725|3724|3725.5|3724|3726|3725|3724.5|3723.5|1058
1627975430000|2021-08-03 07:23:50|3725|3723.5|3723.5|3722.5|3725|3724|3723.5|3722|3842
1627975440000|2021-08-03 07:24:00|3724.5|3722|3726|3725|3726|3725|3724.5|3722|545
1627975450000|2021-08-03 07:24:10|3725.5|3724.5|3726.5|3725.5|3727|3725.5|3725|3724|2303
1627975460000|2021-08-03 07:24:20|||||||||81
1627975470000|2021-08-03 07:24:30|3727|3725|3728|3727|3728|3727|3727|3725|1659
1627975480000|2021-08-03 07:24:40|3728.5|3727.5|3728.5|3727|3729|3728|3728.5|3727|1480
1627975490000|2021-08-03 07:24:50|3728|3727.5|3728.5|3727.5|3728.5|3728|3727.5|3727|1194
1627975500000|2021-08-03 07:25:00|3728|3727|3727|3726|3728.5|3727.5|3727|3725.5|3669
1627975510000|2021-08-03 07:25:10|3727.5|3726.5|3728.5|3727.5|3728.5|3727.5|3727.5|3726.5|617
1627975520000|2021-08-03 07:25:20|3728|3727|3726.5|3725.5|3728|3727|3726|3725|2971
1627975530000|2021-08-03 07:25:30|3727|3725|3725|3724|3727|3725|3725|3724|1209
1627975540000|2021-08-03 07:25:40|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|0
1627975550000|2021-08-03 07:25:50|3725|3724|3724|3723.5|3725|3724|3723.5|3722|1751
1627975560000|2021-08-03 07:26:00|3724.5|3723|3724.5|3723.5|3724.5|3723.5|3724|3723|173
1627975570000|2021-08-03 07:26:10|3725|3724|3726|3725|3726|3725|3725|3723.5|514
1627975580000|2021-08-03 07:26:20|||||||||42
1627975590000|2021-08-03 07:26:30|3726.5|3725.5|3727|3726|3727|3726|3726|3725|827
1627975600000|2021-08-03 07:26:40|3726.5|3726.5|3727.5|3726.5|3728|3727|3726|3725|1652
1627975610000|2021-08-03 07:26:50|3727|3726|3728.5|3727|3728.5|3727|3726.5|3726|3327
1627975620000|2021-08-03 07:27:00|3729|3727.5|3729.5|3728.5|3729.5|3728.5|3728.5|3727.5|1006
1627975630000|2021-08-03 07:27:10|3729|3728|3730.5|3729.5|3731|3729.5|3728.5|3728|3345
1627975640000|2021-08-03 07:27:20|3730|3729|3731|3730|3731|3730|3729.5|3729|329
1627975650000|2021-08-03 07:27:30|3730.5|3729.5|3731|3730|3731|3730|3730.5|3729.5|1234
1627975660000|2021-08-03 07:27:40|3730.5|3730.5|3730|3729|3730.5|3730.5|3729.5|3729|2043
1627975670000|2021-08-03 07:27:50|3730.5|3729.5|3731|3730.5|3732|3731.5|3730.5|3729.5|1692
1627975680000|2021-08-03 07:28:00|3730.5|3730|3731|3730|3731|3730.5|3730.5|3729|2301
1627975690000|2021-08-03 07:28:10|3731.5|3730.5|3732|3731|3732.5|3731|3731|3730.5|629
1627975700000|2021-08-03 07:28:20|3732.5|3731.5|3731|3730|3732.5|3731.5|3731|3730|932
1627975710000|2021-08-03 07:28:30|3731.5|3730.5|3733|3732|3733|3732|3731.5|3730.5|418
1627975720000|2021-08-03 07:28:40|3733.5|3732.5|3733.5|3731.5|3734|3733.5|3733.5|3731.5|1425
1627975730000|2021-08-03 07:28:50|3734|3732|3734|3733.5|3734.5|3733.5|3733.5|3732|1465
1627975740000|2021-08-03 07:29:00|3733.5|3733|3734|3733|3734|3733.5|3733|3732.5|1856
1627975750000|2021-08-03 07:29:10|3733.5|3733.5|3734|3733|3734|3733.5|3733.5|3733|20
1627975760000|2021-08-03 07:29:20|3733.5|3732.5|3733.5|3732.5|3733.5|3733|3733|3732.5|228
1627975770000|2021-08-03 07:29:30|3733|3732|3732.5|3731|3733|3732|3732.5|3731|1367
1627975780000|2021-08-03 07:29:40|3733|3731.5|3731|3730|3733|3732|3730|3729.5|12047
1627975790000|2021-08-03 07:29:50|3730.5|3730.5|3729.5|3728|3730.5|3730.5|3728.5|3726.5|5237
1627975800000|2021-08-03 07:30:00|3729|3727.5|3726|3725|3729|3727.5|3725|3723.5|14020
1627975810000|2021-08-03 07:30:10|3726.5|3725.5|3729.5|3728.5|3729.5|3728.5|3726.5|3725.5|3786
1627975820000|2021-08-03 07:30:20|3730|3729|3731.5|3730.5|3732.5|3731|3730|3729|1353
1627975830000|2021-08-03 07:30:30|3730.5|3730|3732|3731|3732.5|3731|3730.5|3730|2617
1627975840000|2021-08-03 07:30:40||3730.5||3731.5||3731.5||3730.5|0
1627975850000|2021-08-03 07:30:50|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3731.5|195
1627975860000|2021-08-03 07:31:00|3732|3731.5|3732|3730.5|3732|3731.5|3731.5|3730.5|1363
1627975870000|2021-08-03 07:31:10|3731.5|3730|3731|3730|3731.5|3730.5|3731|3730|1259
1627975880000|2021-08-03 07:31:20|3731.5|3730.5|3732|3731|3732|3731.5|3731|3730.5|2223
1627975890000|2021-08-03 07:31:30||3730.5||3731||3731||3730.5|0
1627975900000|2021-08-03 07:31:40|3731.5|3730.5|3730.5|3729.5|3731.5|3730.5|3730|3729|3490
1627975910000|2021-08-03 07:31:50|3729.5|3729|3730|3729|3730|3729.5|3729.5|3729|1492
1627975920000|2021-08-03 07:32:00|3729.5|3728.5|3728.5|3727|3730|3729|3728.5|3727|2095
1627975930000|2021-08-03 07:32:10|3728|3726.5|3728.5|3727.5|3728.5|3727.5|3727.5|3726.5|1146
1627975940000|2021-08-03 07:32:20|3729|3728|3729|3727.5|3729.5|3728.5|3729|3727.5|516
1627975950000|2021-08-03 07:32:30|3728.5|3728.5|3727.5|3727|3729|3728.5|3727.5|3727|1728
1627975960000|2021-08-03 07:32:40|3728|3727.5|3728|3727|3728|3727.5|3727.5|3726.5|1114
1627975970000|2021-08-03 07:32:50|3728.5|3727.5|3728|3727|3729|3728|3728|3727|779
1627975980000|2021-08-03 07:33:00|3727.5|3726.5|3727.5|3727|3727.5|3727|3727.5|3726.5|815
1627975990000|2021-08-03 07:33:10|3727|3726.5|3726.5|3725.5|3727|3726.5|3726.5|3725.5|2133
1627976000000|2021-08-03 07:33:20|3726|3725|3726|3725.5|3726|3725.5|3725.5|3724|1763
1627976010000|2021-08-03 07:33:30|3725.5|3725|3725.5|3724|3725.5|3725|3724.5|3723.5|1255
1627976020000|2021-08-03 07:33:40|3725|3724.5|3724.5|3724|3725|3724.5|3724|3723|1809
1627976030000|2021-08-03 07:33:50|3725|3724.5|3726|3725|3729|3728|3725|3724.5|2187
1627976040000|2021-08-03 07:34:00|3726.5|3725.5|3728.5|3728|3729.5|3728.5|3726.5|3725.5|1397
1627976050000|2021-08-03 07:34:10|3729|3728.5|3730.5|3729.5|3732|3731|3728.5|3728.5|2398
1627976060000|2021-08-03 07:34:20|3730|3729|3731.5|3730|3731.5|3730.5|3729|3728|1935
1627976070000|2021-08-03 07:34:30|3732|3730.5|3731.5|3730|3733|3731.5|3731.5|3730|1158
1627976080000|2021-08-03 07:34:40|3731|3730.5|3730.5|3729|3731.5|3730.5|3729.5|3728.5|929
1627976090000|2021-08-03 07:34:50|3730|3729.5|3731|3729.5|3731|3730.5|3730|3728.5|502
1627976100000|2021-08-03 07:35:00|3730.5|3730|3732|3731|3732|3731|3730.5|3730|1270
1627976110000|2021-08-03 07:35:10|3731.5|3730.5|3732|3730.5|3733|3732|3731.5|3730.5|779
1627976120000|2021-08-03 07:35:20|3732.5|3731|3732.5|3731.5|3733|3732|3732.5|3731|391
1627976130000|2021-08-03 07:35:30|3732|3731|3732|3731.5|3732|3731.5|3732|3731|147
1627976140000|2021-08-03 07:35:40|3732.5|3731|3732.5|3731.5|3732.5|3731.5|3731|3730|1478
1627976150000|2021-08-03 07:35:50|3732|3731|3732|3731|3732|3731|3732|3731|345
1627976160000|2021-08-03 07:36:00|3732.5|3731.5|3733|3732|3733|3732|3732.5|3731.5|594
1627976170000|2021-08-03 07:36:10|3732.5|3731.5|3732.5|3731|3733|3732|3731.5|3730|2308
1627976180000|2021-08-03 07:36:20|3733|3731.5|3731|3730|3733|3732.5|3730.5|3729|14733
1627976190000|2021-08-03 07:36:30|3731.5|3730.5|3733|3732|3733|3732|3731.5|3730.5|1203
1627976200000|2021-08-03 07:36:40|3732.5|3731.5|3732|3731|3732.5|3731.5|3732|3731|426
1627976210000|2021-08-03 07:36:50|3732.5|3731.5|3732|3730.5|3733|3732|3731|3730.5|1612
1627976220000|2021-08-03 07:37:00|3732.5|3731|3733|3731.5|3733|3732|3732|3730.5|533
1627976230000|2021-08-03 07:37:10|3732.5|3731|3731|3730.5|3732.5|3731|3731|3730|2381
1627976240000|2021-08-03 07:37:20|3731.5|3730|3732|3730.5|3732|3731|3731.5|3730|154
1627976250000|2021-08-03 07:37:30|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730|388
1627976260000|2021-08-03 07:37:40||3730||3730||3730||3730|23
1627976270000|2021-08-03 07:37:50|3731.5|3730.5|3732.5|3731|3732.5|3731.5|3731.5|3730.5|913
1627976280000|2021-08-03 07:38:00|3732|3732|3731.5|3730.5|3732|3732|3731.5|3730.5|123
1627976300000|2021-08-03 07:38:20|3732|3731|3732.5|3731.5|3732.5|3731.5|3732|3731|914
1627976310000|2021-08-03 07:38:30|3732|3731|3730.5|3729.5|3732|3731|3730|3729.5|2394
1627976320000|2021-08-03 07:38:40|3730|3729|3730|3729|3730|3729.5|3730|3729|798
1627976330000|2021-08-03 07:38:50|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|583
1627976340000|2021-08-03 07:39:00|3730|3729|3731|3730|3731|3730.5|3729.5|3729|1544
1627976350000|2021-08-03 07:39:10|3730.5|3729.5|3731|3729.5|3731|3729.5|3730|3729.5|848
1627976360000|2021-08-03 07:39:20|3730.5||3730.5||3731||3730.5||153
1627976370000|2021-08-03 07:39:30|3730|3729|3730.5|3729.5|3731|3730|3730|3729|1275
1627976380000|2021-08-03 07:39:40|||||||||9
1627976400000|2021-08-03 07:40:00|3731|3730|3731|3730|3731|3730|3730.5|3730|307
1627976410000|2021-08-03 07:40:10|3731.5|3730.5|3732.5|3731.5|3733|3732|3731.5|3730.5|2107
1627976420000|2021-08-03 07:40:20|3733|3732|3732.5|3732|3733|3732.5|3732|3731.5|298
1627976430000|2021-08-03 07:40:30|3732|3731.5|3732|3731.5|3732|3732|3732|3731|223
1627976440000|2021-08-03 07:40:40|3731.5|3731|3731|3730|3732|3731.5|3731|3730|442
1627976450000|2021-08-03 07:40:50|3730|3729.5|3730.5|3729.5|3731|3730|3730|3729.5|1957
1627976460000|2021-08-03 07:41:00|3731|3730|3733|3732|3733|3732|3731|3730|2958
1627976470000|2021-08-03 07:41:10|3732.5|3731.5|3731.5|3730.5|3732.5|3732|3731.5|3730.5|0
1627976480000|2021-08-03 07:41:20|3732|3731|3732|3731|3732|3731.5|3732|3731|63
1627976490000|2021-08-03 07:41:30|3732.5|3732|3733|3732|3733|3732|3732.5|3731.5|478
1627976500000|2021-08-03 07:41:40|3733.5|3732.5|3732.5|3731.5|3733.5|3732.5|3732.5|3731.5|1320
1627976510000|2021-08-03 07:41:50|3733|3732|3734.5|3733|3734.5|3734|3732.5|3732|1489
1627976520000|2021-08-03 07:42:00|3735|3733.5|3735|3734|3735|3734|3735|3733.5|1189
1627976530000|2021-08-03 07:42:10|3735.5|3734.5|3736|3735|3736.5|3735.5|3735.5|3734.5|1028
1627976540000|2021-08-03 07:42:20|3736.5||3736||3736.5||3736||160
1627976550000|2021-08-03 07:42:30|3736.5|3735.5|3736.5|3735|3737|3736|3736.5|3735|396
1627976560000|2021-08-03 07:42:40|3736|3734.5|3734.5|3733.5|3736|3734.5|3734|3733|819
1627976570000|2021-08-03 07:42:50|3735|3734|3735.5|3735|3736.5|3735|3735|3734|865
1627976580000|2021-08-03 07:43:00|3735|3734.5|3734|3733.5|3735|3735|3734|3733|641
1627976590000|2021-08-03 07:43:10|3734.5|3733|3734.5|3732.5|3734.5|3733.5|3733.5|3732|498
1627976600000|2021-08-03 07:43:20|3734||3733||3734||3733||0
1627976610000|2021-08-03 07:43:30|3732.5|3732|3733|3731.5|3733|3732.5|3732.5|3730.5|549
1627976620000|2021-08-03 07:43:40|3732.5|3732|3730.5|3729.5|3733|3732.5|3730|3729.5|3764
1627976630000|2021-08-03 07:43:50|3729.5|3729|3729.5|3728.5|3730|3729|3729.5|3728|439
1627976640000|2021-08-03 07:44:00|3730|3729|3729|3728|3730.5|3729.5|3729|3727.5|1049
1627976650000|2021-08-03 07:44:10|3728.5|3727.5|3728|3727|3728.5|3727.5|3728|3727|232
1627976660000|2021-08-03 07:44:20|3728.5||3727.5||3728.5||3727.5||0
1627976670000|2021-08-03 07:44:30|3727|3726.5|3726|3725.5|3727.5|3727|3726|3725|1551
1627976680000|2021-08-03 07:44:40|3726.5|3726|3726.5|3725.5|3727.5|3726.5|3726.5|3725.5|1548
1627976690000|2021-08-03 07:44:50|3726|3725|3726.5|3725.5|3726.5|3725.5|3725.5|3725|547
1627976700000|2021-08-03 07:45:00|3727|3726.5|3729|3728|3729|3728|3727|3726.5|879
1627976710000|2021-08-03 07:45:10|3728.5|3727.5|3729|3728|3729|3728|3728.5|3727.5|684
1627976720000|2021-08-03 07:45:20|3728.5|3727.5|3730|3728.5|3730|3728.5|3728.5|3727|1390
1627976730000|2021-08-03 07:45:30|3729.5|3729|3728.5|3728|3729.5|3729.5|3728.5|3728|1013
1627976740000|2021-08-03 07:45:40|3729|3728.5|3728.5|3727.5|3730|3729|3728|3727|957
1627976750000|2021-08-03 07:45:50|3728|3726.5|3727.5|3726.5|3728|3727.5|3727.5|3726.5|976
1627976760000|2021-08-03 07:46:00|3727|3726|3727|3726|3727|3726.5|3726.5|3726|239
1627976780000|2021-08-03 07:46:20|3726.5|3725|3727.5|3726.5|3727.5|3726.5|3726|3725|4048
1627976790000|2021-08-03 07:46:30|3727|3726|3724.5|3723.5|3727|3726.5|3724.5|3723.5|2450
1627976800000|2021-08-03 07:46:40|3725|3724|3724|3723.5|3725|3724.5|3724|3723.5|535
1627976810000|2021-08-03 07:46:50|3723.5|3723|3725|3724|3725|3724|3723|3722|983
1627976820000|2021-08-03 07:47:00|3724.5|3723.5|3725|3724|3725|3724|3724.5|3723|138
1627976830000|2021-08-03 07:47:10|3725.5|3724.5|3724.5|3723|3725.5|3724.5|3724|3722.5|1052
1627976840000|2021-08-03 07:47:20|3725|3723.5|3725|3724|3725.5|3725|3725|3723.5|2371
1627976850000|2021-08-03 07:47:30|3724.5|3723.5|3724.5|3723.5|3725.5|3724.5|3724|3723.5|2454
1627976860000|2021-08-03 07:47:40|3724|3723|3724.5|3723.5|3724.5|3723.5|3723|3722.5|2075
1627976870000|2021-08-03 07:47:50|||||||||280
1627976880000|2021-08-03 07:48:00|3725|3723|3725.5|3724.5|3726|3725.5|3723.5|3723|4182
1627976890000|2021-08-03 07:48:10|3725|3723.5|3724|3723|3725.5|3724.5|3724|3723|2804
1627976900000|2021-08-03 07:48:20|3724.5|3723.5|3725|3724|3725|3724|3723|3722|21498
1627976910000|2021-08-03 07:48:30|3725.5|3724.5|3726.5|3725.5|3727|3726|3725.5|3724.5|3571
1627976920000|2021-08-03 07:48:40|3726|3725|3726.5|3725.5|3727|3726|3726|3725|705
1627976930000|2021-08-03 07:48:50|3727|3726|3729|3728|3729.5|3728.5|3727|3726|2064
1627976940000|2021-08-03 07:49:00|3728.5|3727.5|3729|3728.5|3729.5|3728.5|3728|3727|2113
1627976950000|2021-08-03 07:49:10|3729.5|3727.5|3727.5|3726|3729.5|3727.5|3727|3726|1010
1627976960000|2021-08-03 07:49:20|3727|3725.5|3724.5|3724|3727|3726|3724.5|3724|622
1627976970000|2021-08-03 07:49:30|3724|3723.5|3723.5|3722|3724.5|3724|3722.5|3721|5573
1627976980000|2021-08-03 07:49:40|3723|3721.5|3723.5|3722.5|3723.5|3722.5|3723|3721.5|1162
1627976990000|2021-08-03 07:49:50|3723|3723|3724|3723.5|3724.5|3723.5|3723|3723|120
1627977000000|2021-08-03 07:50:00|3724.5|3723|3726.5|3725.5|3726.5|3725.5|3724|3723|3748
1627977010000|2021-08-03 07:50:10|3726|3725|3726|3725|3726|3725|3726|3725|175
1627977020000|2021-08-03 07:50:20|3726.5|3725.5|3726.5|3725.5|3726.5|3726|3726|3725|346
1627977030000|2021-08-03 07:50:30|3726|3725|3725.5|3725|3726|3725|3725.5|3724.5|2193
1627977040000|2021-08-03 07:50:40|3726|3725.5|3726.5|3725.5|3726.5|3726|3726|3725.5|850
1627977050000|2021-08-03 07:50:50||3725||3726||3726||3725|490
1627977060000|2021-08-03 07:51:00|3727|3725.5|3726.5|3725|3727|3725.5|3726|3725|1580
1627977070000|2021-08-03 07:51:10|3726|3725.5|3725.5|3724.5|3726.5|3725.5|3725|3724.5|2972
1627977080000|2021-08-03 07:51:20|3725|3724|3726|3725|3726|3725|3725|3724|435
1627977090000|2021-08-03 07:51:30|3726.5|3725.5|3727.5|3726.5|3727.5|3726.5|3726.5|3725.5|1560
1627977100000|2021-08-03 07:51:40|3727|3726|3727|3726.5|3727|3726.5|3726.5|3726|57
1627977110000|2021-08-03 07:51:50|3726.5|3726|3726.5|3726|3727|3726.5|3726.5|3726|952
1627977120000|2021-08-03 07:52:00|3726|3725.5|3724.5|3723|3726|3725.5|3724.5|3723|1073
1627977130000|2021-08-03 07:52:10|3725|3723.5|3725.5|3724.5|3725.5|3725|3725|3723.5|1134
1627977140000|2021-08-03 07:52:20|3725|3724|3724.5|3724|3725|3724|3724.5|3723.5|1101
1627977150000|2021-08-03 07:52:30|3725|3724.5|3726|3724.5|3726|3725|3724.5|3724|1065
1627977160000|2021-08-03 07:52:40|3725.5|3724|3725|3724|3725.5|3724.5|3725|3724|896
1627977170000|2021-08-03 07:52:50|3725.5|3724.5|3726|3725|3726|3725|3725.5|3724.5|123
1627977180000|2021-08-03 07:53:00|3725.5|3724.5|3724.5|3724|3725.5|3724.5|3724|3723|3183
1627977190000|2021-08-03 07:53:10|3725|3724.5|3725.5|3724.5|3725.5|3725|3724.5|3724|1435
1627977200000|2021-08-03 07:53:20|3725|3725|3726|3725|3726|3725|3725|3725|1214
1627977210000|2021-08-03 07:53:30|3725.5|3724.5|3725.5|3725|3726|3725|3725.5|3724.5|963
1627977220000|2021-08-03 07:53:40|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|98
1627977230000|2021-08-03 07:53:50|3725.5|3724|3725.5|3724.5|3725.5|3725|3725|3724|1018
1627977240000|2021-08-03 07:54:00|3725|3724|3723.5|3722.5|3725|3724.5|3723|3722|793
1627977250000|2021-08-03 07:54:10||3722||3722.5||3722.5||3722|0
1627977260000|2021-08-03 07:54:20|3724|3723|3725|3724|3725|3724|3724|3723|1618
1627977270000|2021-08-03 07:54:30|3725.5|3724.5|3725.5|3724|3725.5|3724.5|3724.5|3723.5|2843
1627977280000|2021-08-03 07:54:40|3725|3723.5|3724.5|3724|3725|3724|3724.5|3723.5|842
1627977290000|2021-08-03 07:54:50|3725||3724.5||3725||3724.5||30
1627977300000|2021-08-03 07:55:00|3724|3723.5|3725|3724|3725.5|3724.5|3722|3721.5|4504
1627977310000|2021-08-03 07:55:10|3725.5|3724.5|3725|3724.5|3725.5|3725|3725|3724.5|258
1627977320000|2021-08-03 07:55:20|3724.5|3724|3725.5|3724.5|3725.5|3724.5|3724.5|3723.5|535
1627977330000|2021-08-03 07:55:30|3725|3724|3725|3724|3725.5|3724|3724|3723|1014
1627977340000|2021-08-03 07:55:40|3724.5|3723.5|3724.5|3723.5|3724.5|3724|3724|3723|13
1627977350000|2021-08-03 07:55:50|3724|3723|3723.5|3722.5|3724.5|3723|3723|3722.5|412
1627977360000|2021-08-03 07:56:00|3723|3722|3723.5|3722.5|3723.5|3722.5|3722|3720.5|719
1627977370000|2021-08-03 07:56:10|3724|3723|3724|3723.5|3724|3723.5|3724|3723|542
1627977390000|2021-08-03 07:56:30|||||||||33
1627977410000|2021-08-03 07:56:50|3723.5|3723|3723.5|3722.5|3723.5|3723|3723|3722|624
1627977420000|2021-08-03 07:57:00||3723||3722.5||3723||3722.5|187
1627977430000|2021-08-03 07:57:10|||||||||13
1627977440000|2021-08-03 07:57:20|3724|3722|3724.5|3723.5|3724.5|3723.5|3724|3722|1631
1627977450000|2021-08-03 07:57:30|||||||||13
1627977460000|2021-08-03 07:57:40|3724|3724|3726|3725|3726|3725|3724|3724|2790
1627977470000|2021-08-03 07:57:50|3725.5|3724.5|3725|3724.5|3725.5|3724.5|3725|3724.5|246
1627977480000|2021-08-03 07:58:00|3725.5|3725|3727.5|3727|3727.5|3727|3725.5|3725|2285
1627977490000|2021-08-03 07:58:10|3728|3727.5|3728|3727|3728|3727.5|3728|3727|108
1627977500000|2021-08-03 07:58:20|3728.5|3727.5|3728.5|3728|3729|3728.5|3728.5|3727.5|230
1627977510000|2021-08-03 07:58:30|3729|3728.5|3727.5|3727|3729.5|3728.5|3727.5|3727|719
1627977520000|2021-08-03 07:58:40|3727|3726.5|3727.5|3727|3728|3727.5|3727|3726.5|213
1627977530000|2021-08-03 07:58:50|3727|3726.5|3726.5|3725.5|3727|3726.5|3726.5|3725.5|745
1627977540000|2021-08-03 07:59:00|3727|3726|3728|3726.5|3728|3727|3727|3726|326
1627977550000|2021-08-03 07:59:10|3727.5|3726|3726.5|3725.5|3727.5|3726|3725.5|3725|2025
1627977560000|2021-08-03 07:59:20|3726|3725|3725|3724.5|3726|3725.5|3725|3724.5|1939
1627977570000|2021-08-03 07:59:30|3724.5|3724|3724|3723.5|3724.5|3724|3723|3722.5|126
1627977580000|2021-08-03 07:59:40|3723.5|3723|3724|3723|3724|3723.5|3723.5|3722.5|118
1627977590000|2021-08-03 07:59:50|3723.5|3722.5|3722|3721.5|3723.5|3722.5|3722|3721.5|802
1627977600000|2021-08-03 08:00:00|3722.5|3722|3725.5|3724.5|3725.5|3724.5|3722.5|3722|1887
1627977610000|2021-08-03 08:00:10|3725|3725|3725.5|3725|3727|3726.5|3725|3724.5|2899
1627977620000|2021-08-03 08:00:20|3725|3724.5|3727|3725.5|3727|3725.5|3725|3724|4
1627977630000|2021-08-03 08:00:30|3726.5|3726|3727|3726|3728|3727.5|3726.5|3725.5|1077
1627977640000|2021-08-03 08:00:40|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|3726|3725|166
1627977650000|2021-08-03 08:00:50|3726|3725|3724.5|3723.5|3726|3725.5|3724.5|3723.5|2956
1627977660000|2021-08-03 08:01:00|3724|3723|3724|3723|3724|3723|3723.5|3723|50
1627977670000|2021-08-03 08:01:10|3723.5|3723.5|3724.5|3723.5|3724.5|3724|3723.5|3723.5|722
1627977680000|2021-08-03 08:01:20|3724|3723|3723.5|3722.5|3724|3723.5|3723|3722|1178
1627977690000|2021-08-03 08:01:30|3723|3722|3723|3722|3723.5|3722.5|3722.5|3721|1153
1627977700000|2021-08-03 08:01:40|3723.5|3722.5|3723|3722|3723.5|3722.5|3723|3722|840
1627977710000|2021-08-03 08:01:50|3722.5|3721.5|3722|3721|3722.5|3721.5|3722|3721|128
1627977720000|2021-08-03 08:02:00|3721.5|3721.5|3722|3721.5|3722.5|3722|3721.5|3721.5|1337
1627977730000|2021-08-03 08:02:10|3722.5|3721|3720.5|3719.5|3722.5|3721|3720.5|3719.5|1308
1627977750000|2021-08-03 08:02:30|3721|3720|3720|3719.5|3721|3720|3720|3719.5|1181
1627977760000|2021-08-03 08:02:40|3719.5|3719|3719.5|3718.5|3719.5|3719|3719.5|3718.5|353
1627977770000|2021-08-03 08:02:50|3719|3718|3719|3718.5|3719.5|3719|3719|3718|924
1627977780000|2021-08-03 08:03:00|3719.5|3719|3720|3719.5|3720|3719.5|3719.5|3719|1347
1627977790000|2021-08-03 08:03:10|3720.5|3720|3721.5|3720.5|3721.5|3721|3720.5|3720|1778
1627977800000|2021-08-03 08:03:20|3721|3720|3721|3720.5|3721|3720.5|3721|3720|527
1627977810000|2021-08-03 08:03:30|3720.5|3719.5|3720.5|3719.5|3720.5|3720|3720.5|3719.5|1000
1627977830000|2021-08-03 08:03:50|3721|3720|3723.5|3722.5|3724|3722.5|3721|3720|2879
1627977840000|2021-08-03 08:04:00|3723|3723|3725|3724.5|3725|3724.5|3723|3723|506
1627977860000|2021-08-03 08:04:20|3724.5|3724|3724.5|3723.5|3724.5|3724.5|3724.5|3723.5|828
1627977870000|2021-08-03 08:04:30|3725|3724|3724.5|3723.5|3725|3724.5|3724.5|3723.5|155
1627977880000|2021-08-03 08:04:40|3725|3724|3726|3725|3726|3725|3725|3724|795
1627977890000|2021-08-03 08:04:50|3725.5|3724.5|3725|3724|3725.5|3725|3724.5|3723.5|168
1627977900000|2021-08-03 08:05:00|3724.5|3723.5|3726|3724.5|3726|3725|3723.5|3722.5|4180
1627977910000|2021-08-03 08:05:10|3725.5|3725|3728|3727|3728|3727|3725.5|3725|723
1627977920000|2021-08-03 08:05:20|3727.5|3726.5|3727.5|3726|3728|3727|3726.5|3725.5|1076
1627977930000|2021-08-03 08:05:30|3727|3726.5|3727|3725.5|3727|3726.5|3726.5|3725.5|676
1627977940000|2021-08-03 08:05:40|3726.5|3726|3726.5|3726|3726.5|3726.5|3726.5|3726|121
1627977950000|2021-08-03 08:05:50|3727|3725.5|3727.5|3726|3727.5|3727|3727|3725.5|1043
1627977960000|2021-08-03 08:06:00|3727|3726.5|3725|3724.5|3727|3726.5|3725|3724.5|352
1627977970000|2021-08-03 08:06:10|3724.5|3724|3723.5|3723|3724.5|3724|3723.5|3722.5|238
1627977980000|2021-08-03 08:06:20|3723|3722.5|3723.5|3722|3723.5|3723|3722|3721.5|433
1627977990000|2021-08-03 08:06:30|3723|3722.5|3722.5|3721.5|3723|3722.5|3722.5|3721.5|0
1627978000000|2021-08-03 08:06:40|3723|3722|3724|3723|3724.5|3723.5|3723|3722|780
1627978020000|2021-08-03 08:07:00|3724.5|3723.5|3724|3723.5|3724.5|3723.5|3724|3723.5|350
1627978030000|2021-08-03 08:07:10|3724.5|3723|3724.5|3723.5|3724.5|3723.5|3724|3723|192
1627978040000|2021-08-03 08:07:20|3725|3724|3725.5|3725|3726|3725|3725|3724|1247
1627978050000|2021-08-03 08:07:30|3726|3724.5|3726|3725|3726|3725.5|3726|3724.5|609
1627978060000|2021-08-03 08:07:40|3726.5|3725.5|3725.5|3724.5|3727|3726.5|3725|3724.5|1154
1627978070000|2021-08-03 08:07:50||3725||3724.5||3725||3724.5|95
1627978080000|2021-08-03 08:08:00|3725|3724|3726.5|3725.5|3726.5|3725.5|3725|3724|1300
1627978090000|2021-08-03 08:08:10|3727|3726|3726.5|3725.5|3727.5|3726|3726|3725.5|570
1627978100000|2021-08-03 08:08:20||3726||3726||3726||3726|5
1627978110000|2021-08-03 08:08:30|3726|3725.5|3726|3725.5|3726.5|3725.5|3726|3725.5|0
1627978120000|2021-08-03 08:08:40|3725.5|3725|3726.5|3725.5|3726.5|3726|3725.5|3725|727
1627978130000|2021-08-03 08:08:50|3726|3725|3726.5|3726|3727|3726|3725.5|3725|1110
1627978140000|2021-08-03 08:09:00|3726|3725.5|3724.5|3723|3726.5|3726|3723.5|3723|853
1627978150000|2021-08-03 08:09:10||3723.5||3723.5||3724||3723.5|164
1627978160000|2021-08-03 08:09:20|3724|3723|3723.5|3723|3724|3723.5|3723.5|3723|1958
1627978170000|2021-08-03 08:09:30|3723|3722.5|3723|3722.5|3723.5|3722.5|3722.5|3722|602
1627978180000|2021-08-03 08:09:40|3723.5|3723|3724|3723.5|3724.5|3723.5|3723.5|3723|511
1627978190000|2021-08-03 08:09:50|3724.5|3724|3726.5|3725.5|3726.5|3725.5|3724.5|3724|2363
1627978200000|2021-08-03 08:10:00|3726|3725|3726|3725.5|3726|3725.5|3726|3725|325
1627978210000|2021-08-03 08:10:10|3726.5|3726|3726|3725.5|3726.5|3726|3726|3725.5|782
1627978220000|2021-08-03 08:10:20||3725||3725.5||3725.5||3725|424
1627978230000|2021-08-03 08:10:30|3726.5|3725|3727|3726|3727.5|3726.5|3726.5|3725|578
1627978240000|2021-08-03 08:10:40|3726.5|3725.5|3726|3725.5|3726.5|3725.5|3726|3725.5|123
1627978250000|2021-08-03 08:10:50|3726.5|3725|3725|3724.5|3726.5|3725.5|3725|3724|3225
1627978260000|2021-08-03 08:11:00|3725.5|3725|3726|3725|3726|3725|3725|3724.5|238
1627978270000|2021-08-03 08:11:10|3725.5|3725.5|3725|3724|3725.5|3725.5|3725|3724|1077
1627978280000|2021-08-03 08:11:20|3724.5|3723.5|3725|3724.5|3725|3724.5|3723.5|3722.5|436
1627978290000|2021-08-03 08:11:30|3724.5|3724|3725|3724|3725|3724.5|3724.5|3724|232
1627978300000|2021-08-03 08:11:40|3725.5|3724.5|3725|3724.5|3726|3725|3725|3724.5|1527
1627978320000|2021-08-03 08:12:00|3724.5|3724|3725|3724|3725|3724.5|3724.5|3723.5|791
1627978330000|2021-08-03 08:12:10|3725.5|3724.5|3725|3724.5|3725.5|3725|3725|3723.5|1300
1627978350000|2021-08-03 08:12:30|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3724|9
1627978360000|2021-08-03 08:12:40|3724|3723.5|3723.5|3722.5|3724|3723.5|3723|3722|629
1627978370000|2021-08-03 08:12:50|3724|3723|3724.5|3723.5|3724.5|3723.5|3724|3723|421
1627978380000|2021-08-03 08:13:00|3723.5|3723|3724|3723|3724|3723.5|3723.5|3722.5|1305
1627978390000|2021-08-03 08:13:10|3723.5|3723.5|3723.5|3723|3723.5|3723.5|3723.5|3722.5|424
1627978400000|2021-08-03 08:13:20|3723|3722.5|3723|3722|3723|3723|3722.5|3721.5|523
1627978410000|2021-08-03 08:13:30|3722.5|3722.5|3722.5|3722|3722.5|3722.5|3722.5|3721.5|1648
1627978420000|2021-08-03 08:13:40|3723|3722.5|3724.5|3723.5|3724.5|3724|3723|3722.5|1809
1627978430000|2021-08-03 08:13:50|3724|3724|3723.5|3723|3724|3724|3723.5|3722.5|495
1627978440000|2021-08-03 08:14:00|3723|3722.5|3723|3722.5|3723|3723|3723|3722.5|338
1627978450000|2021-08-03 08:14:10|3722.5|3722|3722.5|3722|3722.5|3722.5|3721.5|3720.5|337
1627978460000|2021-08-03 08:14:20|3723|3722.5|3723|3722|3723|3722.5|3723|3722|441
1627978470000|2021-08-03 08:14:30|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723|3722.5|262
1627978480000|2021-08-03 08:14:40|3724|3723|3724|3723.5|3724|3723.5|3724|3723|1032
1627978490000|2021-08-03 08:14:50|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3722.5|191
1627978500000|2021-08-03 08:15:00|3724||3724||3724||3724||0
1627978510000|2021-08-03 08:15:10|3723|3722.5|3724|3723.5|3724|3723.5|3723|3722.5|1121
1627978520000|2021-08-03 08:15:20||3723||3723||3723||3723|11
1627978530000|2021-08-03 08:15:30|3724.5|3723.5|3726|3724.5|3726.5|3726|3724.5|3723.5|3173
1627978540000|2021-08-03 08:15:40|3725.5|3724|3724.5|3724|3725.5|3724|3724.5|3723.5|0
1627978550000|2021-08-03 08:15:50|3724|3723.5|3724|3723|3724|3723.5|3724|3723|721
1627978580000|2021-08-03 08:16:20|3723.5||3723.5||3723.5||3723.5||0
1627978590000|2021-08-03 08:16:30|3724|3723.5|3723.5|3723|3725|3724.5|3723.5|3722.5|2843
1627978600000|2021-08-03 08:16:40|3724|3722.5|3723.5|3723|3724|3723.5|3723.5|3722.5|867
1627978610000|2021-08-03 08:16:50||3722.5||3723||3723||3722.5|200
1627978620000|2021-08-03 08:17:00|3723|3722.5|3722.5|3722|3723|3723|3722.5|3722|826
1627978630000|2021-08-03 08:17:10|3723|3722.5|3723|3722.5|3723.5|3722.5|3723|3722|572
1627978640000|2021-08-03 08:17:20|3722.5|3722|3722.5|3722|3722.5|3722|3722.5|3722|2
1627978650000|2021-08-03 08:17:30|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|0
1627978660000|2021-08-03 08:17:40|3723.5|3723|3723|3722|3724|3723|3723|3722|400
1627978670000|2021-08-03 08:17:50|3722.5|3721.5|3722|3720.5|3722.5|3722|3722|3720.5|797
1627978680000|2021-08-03 08:18:00|3722.5|3721|3722.5|3722|3722.5|3722|3722|3721|1360
1627978690000|2021-08-03 08:18:10|3723|3722.5|3723.5|3723|3723.5|3723|3723|3722|137
1627978700000|2021-08-03 08:18:20|3723|3722.5|3723.5|3722.5|3723.5|3723|3723|3722.5|440
1627978710000|2021-08-03 08:18:30|||||||||100
1627978730000|2021-08-03 08:18:50|3723|3722|3724.5|3723.5|3724.5|3723.5|3723|3722|3467
1627978740000|2021-08-03 08:19:00|3724|3723|3723|3722|3724|3723.5|3722.5|3721.5|1590
1627978760000|2021-08-03 08:19:20|3723.5|3722.5|3723|3722|3724|3723|3723|3722|482
1627978770000|2021-08-03 08:19:30|3723.5|3722.5|3723.5|3723|3723.5|3723|3723|3722.5|480
1627978780000|2021-08-03 08:19:40|3724|3723.5|3723|3721.5|3724.5|3723.5|3723|3721.5|430
1627978790000|2021-08-03 08:19:50|3722.5|3720.5|3720|3719|3722.5|3721|3719.5|3719|4590
1627978800000|2021-08-03 08:20:00|3720.5|3719.5|3721|3720.5|3721|3720.5|3720|3719.5|564
1627978810000|2021-08-03 08:20:10|3721.5|3720|3721|3720.5|3722|3721|3720.5|3720|2914
1627978820000|2021-08-03 08:20:20|3721.5|3721|3721|3720|3722|3721|3721|3720|1478
1627978830000|2021-08-03 08:20:30|3720.5|3719.5|3719.5|3718.5|3720.5|3719.5|3719|3718|1940
1627978840000|2021-08-03 08:20:40|3720|3719|3720|3719.5|3720|3719.5|3720|3719|0
1627978860000|2021-08-03 08:21:00|3720.5|3720|3720.5|3719.5|3721|3720|3720.5|3719.5|1103
1627978870000|2021-08-03 08:21:10|3720|3719|3719.5|3718.5|3720.5|3719.5|3719.5|3718.5|1804
1627978880000|2021-08-03 08:21:20|3719||3719||3719||3719||195
1627978890000|2021-08-03 08:21:30|3719.5|3719|3720.5|3719.5|3720.5|3719.5|3719.5|3718.5|1319
1627978900000|2021-08-03 08:21:40|3720||3720.5||3720.5||3720||175
1627978920000|2021-08-03 08:22:00|3721|3720|3720.5|3720|3721|3720.5|3720|3719.5|2216
1627978930000|2021-08-03 08:22:10|3720|3719.5|3719|3718|3720|3719.5|3718.5|3718|616
1627978940000|2021-08-03 08:22:20|3719.5|3718.5|3719|3718.5|3720|3719|3719|3718.5|588
1627978960000|2021-08-03 08:22:40|3719.5||3719||3719.5||3719||38
1627978970000|2021-08-03 08:22:50|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3718|656
1627978980000|2021-08-03 08:23:00|3718|3717.5|3718|3716.5|3718|3717.5|3717|3716|149
1627978990000|2021-08-03 08:23:10|3717.5|3717|3718|3717.5|3718|3717.5|3717.5|3717|487
1627979000000|2021-08-03 08:23:20|3718.5|3718|3718|3717|3719|3718|3718|3717|230
1627979020000|2021-08-03 08:23:40|3718.5|3717.5|3718.5|3717.5|3719|3718|3718.5|3717.5|85
1627979040000|2021-08-03 08:24:00|3719|3718|3719|3718.5|3719|3718.5|3719|3718|899
1627979050000|2021-08-03 08:24:10|3718.5|3718|3718|3717.5|3718.5|3718|3717.5|3717|941
1627979060000|2021-08-03 08:24:20|3718.5|3718|3719|3718|3719.5|3718|3718|3717.5|1812
1627979070000|2021-08-03 08:24:30|3719.5|3718.5|3721|3720|3721.5|3720.5|3719.5|3718.5|1372
1627979080000|2021-08-03 08:24:40|3720.5|3719.5|3721.5|3721|3721.5|3721|3720.5|3719.5|517
1627979090000|2021-08-03 08:24:50|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720|95
1627979100000|2021-08-03 08:25:00|3720.5|3719.5|3721|3720|3721|3720|3719|3718|2163
1627979110000|2021-08-03 08:25:10|3721.5|3720.5|3721.5|3720.5|3723.5|3722.5|3721|3720.5|3331
1627979130000|2021-08-03 08:25:30|3721|3720|3721|3720.5|3721.5|3720.5|3721|3720|452
1627979140000|2021-08-03 08:25:40|3720.5|3719.5|3719.5|3719|3720.5|3719.5|3719.5|3719|1937
1627979150000|2021-08-03 08:25:50|3719|3718.5|3719|3718.5|3719.5|3719|3719|3718|507
1627979160000|2021-08-03 08:26:00|3718.5|3718|3718|3717|3718.5|3718|3718|3717|179
1627979170000|2021-08-03 08:26:10|3718.5|3717.5|3720|3719|3720|3719.5|3718|3717.5|1205
1627979180000|2021-08-03 08:26:20|3720.5|3719.5|3721.5|3720.5|3721.5|3720.5|3720.5|3719.5|1026
1627979190000|2021-08-03 08:26:30||3720||3720||3720||3720|0
1627979200000|2021-08-03 08:26:40|3722|3720.5|3722|3721|3722|3721|3722|3720.5|502
1627979210000|2021-08-03 08:26:50|3722.5|3721.5|3721.5|3720.5|3722.5|3722|3721.5|3720|3401
1627979220000|2021-08-03 08:27:00|3722|3721|3723.5|3723|3723.5|3723|3721.5|3720.5|3425
1627979230000|2021-08-03 08:27:10|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|158
1627979240000|2021-08-03 08:27:20|3722.5|3722|3723|3722|3723|3722.5|3722|3721.5|950
1627979250000|2021-08-03 08:27:30|3722.5||3723||3723||3722.5||102
1627979260000|2021-08-03 08:27:40|3722.5|3721.5|3722.5|3722|3722.5|3722|3722.5|3721.5|447
1627979270000|2021-08-03 08:27:50|3723||3723||3723||3723||0
1627979280000|2021-08-03 08:28:00|3722.5|3722.5|3723.5|3722.5|3723.5|3723|3722.5|3722|1233
1627979290000|2021-08-03 08:28:10|3723|3722|3722.5|3722|3723|3722|3722.5|3721.5|562
1627979300000|2021-08-03 08:28:20|3723|3722.5|3723.5|3722|3723.5|3722.5|3723|3722|95
1627979310000|2021-08-03 08:28:30||3722.5||3722.5||3722.5||3722.5|0
1627979330000|2021-08-03 08:28:50|3724|3723|3724|3722.5|3724.5|3724|3723.5|3722.5|1611
1627979340000|2021-08-03 08:29:00|3723.5|3722|3722.5|3722|3723.5|3722|3722.5|3722|461
1627979350000|2021-08-03 08:29:10|3723|3721.5|3722|3721|3723|3721.5|3721.5|3721|347
1627979360000|2021-08-03 08:29:20|3721.5|3720.5|3720.5|3720|3722|3720.5|3720.5|3719.5|2814
1627979370000|2021-08-03 08:29:30|3721|3720.5|3722|3720.5|3722|3720.5|3720.5|3720.5|722
1627979380000|2021-08-03 08:29:40|3721.5|3720|3721|3720|3721.5|3720.5|3720.5|3720|313
1627979390000|2021-08-03 08:29:50|3721.5|3720.5|3721.5|3720|3721.5|3720.5|3721.5|3720|50
1627979400000|2021-08-03 08:30:00|3722|3720.5|3720|3719.5|3722|3721.5|3720|3719|2729
1627979410000|2021-08-03 08:30:10|3720.5|3719|3721|3720|3721|3720|3719.5|3718.5|2095
1627979420000|2021-08-03 08:30:20|3721.5|3720.5|3721|3720.5|3721.5|3720.5|3720.5|3720|500
1627979430000|2021-08-03 08:30:30|3721.5|3720|3721.5|3720|3721.5|3720|3721|3720|54
1627979440000|2021-08-03 08:30:40|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|0
1627979460000|2021-08-03 08:31:00|3721.5|3720|3721|3720.5|3721.5|3720.5|3721|3720|599
1627979470000|2021-08-03 08:31:10|3720|3720|3719|3718|3720|3720.5|3718.5|3718|2655
1627979480000|2021-08-03 08:31:20|3719.5|3717.5|3719.5|3718|3719.5|3718.5|3718|3717.5|4500
1627979490000|2021-08-03 08:31:30||3718.5||3718.5||3718.5||3718.5|0
1627979500000|2021-08-03 08:31:40|3719|3719|3719.5|3719|3719.5|3719|3719|3719|151
1627979520000|2021-08-03 08:32:00|3720|3719.5|3720|3719|3720.5|3719.5|3719.5|3718.5|1105
1627979530000|2021-08-03 08:32:10|3719.5|3718.5|3719.5|3719|3719.5|3719|3719.5|3718.5|412
1627979540000|2021-08-03 08:32:20|3720|3719.5|3720.5|3719.5|3720.5|3719.5|3720|3719.5|248
1627979560000|2021-08-03 08:32:40|3721|3720|3720.5|3720|3721.5|3720.5|3720.5|3719.5|3882
1627979570000|2021-08-03 08:32:50|3720|3719.5|3719.5|3718.5|3720|3719.5|3719|3718|575
1627979580000|2021-08-03 08:33:00|3719|3718|3719.5|3719|3719.5|3719|3718.5|3718|912
1627979590000|2021-08-03 08:33:10|3720|3719.5|3720.5|3719.5|3721|3720|3719.5|3719|4719
1627979600000|2021-08-03 08:33:20|3721|3720|3721|3720|3721|3720.5|3720.5|3719.5|1294
1627979610000|2021-08-03 08:33:30||3720.5||3720||3720.5||3720|0
1627979620000|2021-08-03 08:33:40|3721.5|3720.5|3722|3721|3722|3721|3721.5|3720.5|1139
1627979630000|2021-08-03 08:33:50|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|0
1627979640000|2021-08-03 08:34:00|3722|3721|3721.5|3720.5|3722|3721|3721|3720.5|457
1627979650000|2021-08-03 08:34:10|3722|3721|3721.5|3720.5|3722.5|3721.5|3721.5|3720.5|1773
1627979660000|2021-08-03 08:34:20|3721|3720|3720|3719.5|3721.5|3720.5|3720|3719|1149
1627979670000|2021-08-03 08:34:30|3719.5|3719|3721.5|3720.5|3721.5|3720.5|3719.5|3718.5|4468
1627979680000|2021-08-03 08:34:40|3721|3720|3721|3720.5|3721.5|3720.5|3721|3720|225
1627979700000|2021-08-03 08:35:00|3721.5|3721|3723|3722|3723|3722.5|3721.5|3721|1750
1627979710000|2021-08-03 08:35:10||3722.5||3722.5||3722.5||3722.5|0
1627979720000|2021-08-03 08:35:20|3723.5|3723|3724|3722.5|3724|3723|3723.5|3722.5|95
1627979730000|2021-08-03 08:35:30||3723||3723||3723||3723|0
1627979740000|2021-08-03 08:35:40|3725.5|3725|3726|3725|3726.5|3726|3725|3724|32226
1627979750000|2021-08-03 08:35:50|3726.5|3725.5|3726|3725|3726.5|3726|3725.5|3725|537
1627979760000|2021-08-03 08:36:00|3726.5|3725.5|3726|3725.5|3726.5|3725.5|3725.5|3725|233
1627979770000|2021-08-03 08:36:10|3726.5|3726|3726.5|3725.5|3726.5|3726|3726|3725.5|606
1627979780000|2021-08-03 08:36:20|3726|3725|3725.5|3724.5|3726|3725.5|3725.5|3724.5|1670
1627979790000|2021-08-03 08:36:30|3725|3724|3725|3724.5|3725|3724.5|3724.5|3724|884
1627979800000|2021-08-03 08:36:40|3725.5|3725|3726|3725|3726|3725.5|3725.5|3725|317
1627979810000|2021-08-03 08:36:50||3725.5||3725||3725.5||3725|0
1627979820000|2021-08-03 08:37:00|3726.5|3725.5|3726.5|3725.5|3726.5|3726|3726.5|3725.5|1429
1627979840000|2021-08-03 08:37:20|3726|3725|3725.5|3724|3726|3725.5|3725.5|3724|746
1627979850000|2021-08-03 08:37:30|3725|3724.5|3724.5|3724|3725|3724.5|3724.5|3724|0
1627979860000|2021-08-03 08:37:40|3725|3724.5|3725|3724.5|3725.5|3724.5|3725|3724|603
1627979870000|2021-08-03 08:37:50||3724||3724.5||3724.5||3724|0
1627979880000|2021-08-03 08:38:00|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3724|196
1627979890000|2021-08-03 08:38:10||3723.5||3724||3724||3723.5|1218
1627979900000|2021-08-03 08:38:20||3723.5||3724||3724||3723.5|0
1627979920000|2021-08-03 08:38:40|3724|3723.5|3725.5|3724.5|3725.5|3724.5|3724|3723|1175
1627979930000|2021-08-03 08:38:50|3726|3725|3726|3725.5|3726.5|3725.5|3725.5|3725|464
1627979940000|2021-08-03 08:39:00||3725||3725||3725||3725|50
1627979960000|2021-08-03 08:39:20|3725.5|3725.5|3726|3725.5|3726|3725.5|3725.5|3725.5|244
1627979970000|2021-08-03 08:39:30||3725||3725||3725||3725|0
1627979990000|2021-08-03 08:39:50|3725.5|3724.5|3725|3724|3725.5|3724.5|3725|3724|1074
1627980010000|2021-08-03 08:40:10|3724.5|3723.5|3723.5|3722.5|3724.5|3724|3723.5|3722.5|710
1627980020000|2021-08-03 08:40:20||3723||3723||3723||3722.5|176
1627980030000|2021-08-03 08:40:30||3722.5||3723||3723||3722.5|47
1627980040000|2021-08-03 08:40:40|||||||||54
1627980050000|2021-08-03 08:40:50|3723|3722.5|3722|3721|3723|3722.5|3722|3721|1138
1627980060000|2021-08-03 08:41:00||3720.5||3720.5||3720.5||3720.5|0
1627980070000|2021-08-03 08:41:10|3721.5|3720|3720|3719|3721.5|3720.5|3720|3719|344
1627980080000|2021-08-03 08:41:20||3719.5||3719||3719.5||3719|0
1627980090000|2021-08-03 08:41:30|3719.5|3718.5|3719.5|3719|3719.5|3719|3719.5|3718.5|43
1627980130000|2021-08-03 08:42:10|3719|3718.5|3719|3718.5|3719|3719|3719|3718.5|217
1627980140000|2021-08-03 08:42:20|3719.5|3719|3719.5|3719|3719.5|3719|3719|3719|726
1627980150000|2021-08-03 08:42:30|3720|3719.5|3720.5|3720|3720.5|3720|3720|3719.5|1273
1627980160000|2021-08-03 08:42:40||3719.5||3719.5||3719.5||3719.5|26
1627980170000|2021-08-03 08:42:50|3720|3720|3720|3719.5|3720|3720|3720|3719.5|68
1627980180000|2021-08-03 08:43:00|3719.5|3719|3718.5|3717.5|3719.5|3719|3718|3717.5|481
1627980210000|2021-08-03 08:43:30||3718||3718||3718||3718|292
1627980220000|2021-08-03 08:43:40|3719|3718.5|3719|3718|3719|3718.5|3719|3718|503
1627980230000|2021-08-03 08:43:50|3718.5|3717.5|3718.5|3717.5|3718.5|3718|3718|3717.5|810
1627980240000|2021-08-03 08:44:00|3719|3718|3719|3718|3719|3718|3719|3718|1
1627980250000|2021-08-03 08:44:10|3718.5|3717.5|3718.5|3718|3718.5|3718|3718|3717.5|1086
1627980260000|2021-08-03 08:44:20|3719|3718.5|3720|3719|3720|3719.5|3719|3718.5|1194
1627980270000|2021-08-03 08:44:30|3719.5|3718.5|3719.5|3718.5|3719.5|3719|3719|3718|289
1627980280000|2021-08-03 08:44:40|3719|3718|3719|3718|3719|3718.5|3718.5|3718|290
1627980290000|2021-08-03 08:44:50|3718.5|3717.5|3718|3717.5|3718.5|3717.5|3718|3717.5|686
1627980300000|2021-08-03 08:45:00|3718.5|3718|3719|3718.5|3719|3718.5|3718.5|3717.5|1295
1627980310000|2021-08-03 08:45:10|3719.5|3719|3719.5|3718.5|3719.5|3719|3719|3718.5|898
1627980320000|2021-08-03 08:45:20|3720|3719|3720|3719.5|3720.5|3720|3720|3719|1374
1627980330000|2021-08-03 08:45:30|3719.5|3719|3719.5|3719|3720|3719.5|3719|3718.5|855
1627980340000|2021-08-03 08:45:40|||||||||50
1627980350000|2021-08-03 08:45:50|3720|3719.5|3720.5|3719.5|3720.5|3720|3720|3719.5|1465
1627980360000|2021-08-03 08:46:00|3720|3720|3720.5|3719.5|3720.5|3720|3720|3719.5|406
1627980370000|2021-08-03 08:46:10|||||||||7
1627980390000|2021-08-03 08:46:30||3720||3719.5||3720||3719.5|200
1627980400000|2021-08-03 08:46:40|3720||3720||3720||3720||0
1627980410000|2021-08-03 08:46:50|3720.5|3720|3720.5|3720|3720.5|3720|3720|3720|665
1627980420000|2021-08-03 08:47:00|3721|3720.5|3722|3721|3722|3721|3721|3720.5|1773
1627980430000|2021-08-03 08:47:10|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|301
1627980440000|2021-08-03 08:47:20|3723|3722|3723|3722.5|3723|3722.5|3723|3722|1295
1627980450000|2021-08-03 08:47:30|3723.5|3723|3724|3723|3725|3724|3723.5|3723|1747
1627980460000|2021-08-03 08:47:40|3723.5|3722.5|3723.5|3723|3723.5|3723|3723.5|3722.5|240
1627980470000|2021-08-03 08:47:50|3723|3722.5|3723.5|3723|3724|3723.5|3723|3722.5|1166
1627980480000|2021-08-03 08:48:00|3724|3723.5|3723.5|3722.5|3724|3723.5|3723|3722.5|1291
1627980490000|2021-08-03 08:48:10|3723|3722|3723|3722.5|3723|3722.5|3722.5|3722|544
1627980510000|2021-08-03 08:48:30|3722.5|3722|3722.5|3722|3722.5|3722|3722.5|3722|452
1627980520000|2021-08-03 08:48:40|||||||||10
1627980530000|2021-08-03 08:48:50|3723|3722.5|3723.5|3722.5|3723.5|3722.5|3723|3722.5|666
1627980540000|2021-08-03 08:49:00|3724|3723|3724|3723.5|3724|3723.5|3724|3723|853
1627980550000|2021-08-03 08:49:10|3724.5|3724|3724|3723.5|3724.5|3724|3724|3723.5|1276
1627980560000|2021-08-03 08:49:20|3724.5|3724|3725|3724|3725|3724|3724|3723.5|608
1627980570000|2021-08-03 08:49:30|3724.5|3724.5|3724.5|3724|3724.5|3724.5|3724.5|3724|461
1627980580000|2021-08-03 08:49:40|3724|3723.5|3724|3723|3724|3724|3723.5|3722.5|527
1627980590000|2021-08-03 08:49:50|||||||||13
1627980600000|2021-08-03 08:50:00|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723|3722.5|1062
1627980610000|2021-08-03 08:50:10|3722.5|3722|3723|3722.5|3723|3722.5|3722.5|3721.5|981
1627980620000|2021-08-03 08:50:20|3722.5|3722|3722|3721.5|3722.5|3722|3722|3721.5|1113
1627980630000|2021-08-03 08:50:30|3722.5|3721|3720.5|3719.5|3722.5|3721|3720.5|3719.5|918
1627980640000|2021-08-03 08:50:40|3720|3719|3720|3719|3720|3719.5|3719.5|3719|76
1627980650000|2021-08-03 08:50:50|3719.5|3718.5|3718.5|3718|3720|3718.5|3718|3717.5|714
1627980660000|2021-08-03 08:51:00|3718|3717.5|3718|3717.5|3718.5|3717.5|3717.5|3717|302
1627980670000|2021-08-03 08:51:10|3718.5|3718|3719|3718|3719|3718|3718.5|3717.5|19
1627980680000|2021-08-03 08:51:20|3718.5|3717.5|3719|3718|3719|3718|3718|3717.5|561
1627980690000|2021-08-03 08:51:30|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718.5|413
1627980710000|2021-08-03 08:51:50|3719|3718|3718.5|3717.5|3719|3718|3718.5|3717.5|238
1627980720000|2021-08-03 08:52:00||3718||3718||3718||3718|0
1627980730000|2021-08-03 08:52:10|3718|3717.5|3718.5|3718|3718.5|3718|3717.5|3716.5|1351
1627980740000|2021-08-03 08:52:20||3717.5||3717.5||3718||3717.5|220
1627980750000|2021-08-03 08:52:30|3719|3718|3719|3718|3719|3718|3718.5|3718|757
1627980760000|2021-08-03 08:52:40||3718.5||3718.5||3718.5||3718.5|103
1627980780000|2021-08-03 08:53:00|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3718|96
1627980790000|2021-08-03 08:53:10|3718|3717.5|3717.5|3716.5|3718.5|3717.5|3717|3716.5|287
1627980800000|2021-08-03 08:53:20|3717|3716|3717|3716|3717|3716.5|3716.5|3715.5|68
1627980810000|2021-08-03 08:53:30|3716.5|3715.5|3717|3716.5|3717.5|3716.5|3716.5|3715.5|1164
1627980820000|2021-08-03 08:53:40|3717.5|3716|3717|3716.5|3717.5|3716.5|3717|3716|0
1627980830000|2021-08-03 08:53:50|3717.5||3717||3717.5||3717||331
1627980840000|2021-08-03 08:54:00|3716.5|3716|3715.5|3714.5|3716.5|3716|3714.5|3714|7955
1627980850000|2021-08-03 08:54:10|3715|3715|3714|3713.5|3715.5|3715|3713|3712.5|3400
1627980860000|2021-08-03 08:54:20|3714.5|3713|3714|3713.5|3714.5|3713.5|3713.5|3713|742
1627980880000|2021-08-03 08:54:40|3713.5|3713|3713.5|3712|3713.5|3713|3712.5|3712|607
1627980890000|2021-08-03 08:54:50||3712.5||3712||3712.5||3712|0
1627980900000|2021-08-03 08:55:00|3714|3712.5|3715|3714|3715|3714|3714|3712.5|1920
1627980910000|2021-08-03 08:55:10|3715.5|3715|3715.5|3714.5|3716.5|3715.5|3715.5|3714.5|1085
1627980920000|2021-08-03 08:55:20|3715||3715||3715||3715||0
1627980930000|2021-08-03 08:55:30|3715.5|3715|3716.5|3715.5|3716.5|3715.5|3715.5|3715|111
1627980940000|2021-08-03 08:55:40|3717|3716.5|3717|3716|3717|3716.5|3716|3715.5|1522
1627980950000|2021-08-03 08:55:50|||||||||150
1627980960000|2021-08-03 08:56:00||3716.5||3716.5||3716.5||3716|122
1627980970000|2021-08-03 08:56:10|3717.5|3717|3718.5|3718|3718.5|3718|3717.5|3717|1528
1627980980000|2021-08-03 08:56:20||3717.5||3718||3718||3717.5|0
1627981000000|2021-08-03 08:56:40||3717.5||3718||3718||3717.5|140
1627981010000|2021-08-03 08:56:50|3719|3717.5|3718.5|3718|3719|3718|3718.5|3717.5|936
1627981030000|2021-08-03 08:57:10|3718|3717.5|3718|3717.5|3718|3718|3717.5|3717|892
1627981040000|2021-08-03 08:57:20|3718.5|3718|3718.5|3717.5|3719|3718|3718|3717.5|1001
1627981060000|2021-08-03 08:57:40|3718|3717|3718|3717.5|3718.5|3717.5|3717.5|3716.5|931
1627981070000|2021-08-03 08:57:50|3718.5|3718|3718|3717|3718.5|3718|3717.5|3716.5|1373
1627981080000|2021-08-03 08:58:00|3717.5|3716.5|3717|3716.5|3717.5|3716.5|3717|3716.5|161
1627981090000|2021-08-03 08:58:10|3717.5|3717|3717.5|3717|3717.5|3717|3717.5|3716.5|319
1627981100000|2021-08-03 08:58:20|3718|3717.5|3718.5|3718|3718.5|3718|3717.5|3717.5|107
1627981110000|2021-08-03 08:58:30|3718|3717.5|3718.5|3717.5|3718.5|3717.5|3718|3717.5|190
1627981120000|2021-08-03 08:58:40|3719|3718|3720|3719|3720|3719.5|3719|3718|2428
1627981130000|2021-08-03 08:58:50|||||||||1
1627981140000|2021-08-03 08:59:00|3719.5|3718.5|3718.5|3717.5|3719.5|3718.5|3717.5|3717|1743
1627981150000|2021-08-03 08:59:10|3718|3717|3716.5|3715.5|3718|3717|3716.5|3715.5|845
1627981160000|2021-08-03 08:59:20||3716||3716||3716||3716|0
1627981170000|2021-08-03 08:59:30|3717|3716.5|3717.5|3716.5|3717.5|3716.5|3717|3716|745
1627981180000|2021-08-03 08:59:40|3717|3717|3719|3718|3719.5|3718|3717|3717|1336
1627981200000|2021-08-03 09:00:00|3719.5|3718.5|3720|3719.5|3720|3719.5|3719.5|3718.5|512
1627981210000|2021-08-03 09:00:10|3720.5|3719|3720|3719.5|3720.5|3719.5|3720|3719|1652
1627981220000|2021-08-03 09:00:20|3720.5||3720.5||3720.5||3720.5||0
1627981230000|2021-08-03 09:00:30|3721|3720|3721.5|3720.5|3721.5|3720.5|3720|3719.5|3287
1627981250000|2021-08-03 09:00:50|3721|3720|3719.5|3719|3721|3720.5|3719.5|3719|778
1627981260000|2021-08-03 09:01:00|3720|3719.5|3719|3718.5|3720|3719.5|3719|3718.5|529
1627981270000|2021-08-03 09:01:10|3718.5|3718|3718.5|3718|3719|3718.5|3718.5|3717.5|1370
1627981280000|2021-08-03 09:01:20|3718|3717.5|3718|3717.5|3718.5|3717.5|3718|3717.5|153
1627981290000|2021-08-03 09:01:30|3718.5|3718|3719|3718.5|3719.5|3719|3718.5|3718|1238
1627981300000|2021-08-03 09:01:40|3719.5|3719|3719.5|3718.5|3719.5|3719|3719|3718.5|306
1627981320000|2021-08-03 09:02:00|3719|3718|3719.5|3719|3719.5|3719|3718|3717|4241
1627981330000|2021-08-03 09:02:10|3719|3718.5|3719|3718.5|3719|3718.5|3719|3718.5|813
1627981340000|2021-08-03 09:02:20|3719.5|3718|3719|3718|3719.5|3718|3719|3718|306
1627981350000|2021-08-03 09:02:30||3718.5||3718.5||3718.5||3718.5|61
1627981360000|2021-08-03 09:02:40|3719.5||3719||3719.5||3719||328
1627981370000|2021-08-03 09:02:50|3719.5|3719|3719.5|3718.5|3720|3719|3719|3718.5|2103
1627981380000|2021-08-03 09:03:00|3719||3719||3719||3719||0
1627981400000|2021-08-03 09:03:20|3719.5|3719|3720|3719|3720|3719|3719|3719|360
1627981410000|2021-08-03 09:03:30|3719.5|3718.5|3719.5|3719|3719.5|3719|3719|3718.5|611
1627981420000|2021-08-03 09:03:40|3721|3720.5|3720.5|3719.5|3721|3720.5|3720.5|3719.5|5664
1627981430000|2021-08-03 09:03:50|3721|3720|3720.5|3720|3721|3720|3720.5|3719.5|670
1627981440000|2021-08-03 09:04:00|3721|3720.5|3720.5|3720|3721|3720.5|3720.5|3720|876
1627981450000|2021-08-03 09:04:10||3719.5||3720||3720||3719.5|871
1627981470000|2021-08-03 09:04:30|3720|3719.5|3720|3719|3720.5|3720|3719.5|3719|2101
1627981480000|2021-08-03 09:04:40||3719.5||3719.5||3719.5||3719.5|11
1627981500000|2021-08-03 09:05:00|3719.5|3719|3719|3718.5|3719.5|3719|3719|3718|2466
1627981510000|2021-08-03 09:05:10|||||||||80
1627981520000|2021-08-03 09:05:20|||||||||388
1627981530000|2021-08-03 09:05:30|3718.5|3718|3719|3718.5|3719|3718.5|3718|3717|1232
1627981540000|2021-08-03 09:05:40|3719.5|3719|3719.5|3719|3719.5|3719|3719|3719|461
1627981550000|2021-08-03 09:05:50|3719|3718.5|3719.5|3719|3719.5|3719|3719|3718.5|1146
1627981560000|2021-08-03 09:06:00|3720|3719.5|3721.5|3720.5|3721.5|3720.5|3720|3719.5|4012
1627981570000|2021-08-03 09:06:10|3721|3721|3721.5|3720.5|3722|3721.5|3721|3720.5|1156
1627981580000|2021-08-03 09:06:20|3721|3720|3721|3720|3721|3720.5|3720|3719.5|1140
1627981600000|2021-08-03 09:06:40|3720.5|3719.5|3720|3719|3720.5|3720|3720|3719|512
1627981610000|2021-08-03 09:06:50|3719.5|3719.5|3719.5|3718.5|3719.5|3719.5|3719.5|3718.5|263
1627981620000|2021-08-03 09:07:00|3720|3719|3720|3719|3720|3719.5|3720|3719|666
1627981630000|2021-08-03 09:07:10|3720.5|3719.5|3721.5|3720.5|3721.5|3720.5|3720.5|3719.5|371
1627981640000|2021-08-03 09:07:20|3722|3721|3722|3721.5|3723|3722|3722|3721|2387
1627981650000|2021-08-03 09:07:30|3722.5|3722|3723.5|3722.5|3723.5|3722.5|3722.5|3722|738
1627981670000|2021-08-03 09:07:50|3723|3722|3723|3722|3723|3722|3723|3722|239
1627981680000|2021-08-03 09:08:00|3722.5|3722.5|3722|3721|3723|3722.5|3722|3721|3398
1627981690000|2021-08-03 09:08:10||3721.5||3721.5||3721.5||3721.5|10
1627981700000|2021-08-03 09:08:20|3721.5|3721|3723|3722|3723|3722|3721.5|3721|2603
1627981710000|2021-08-03 09:08:30|3722.5|3721.5|3721.5|3721|3722.5|3722|3721.5|3721|1034
1627981720000|2021-08-03 09:08:40|3722|3721.5|3723.5|3723|3723.5|3723|3722|3721.5|2260
1627981730000|2021-08-03 09:08:50|3724|3723.5|3724.5|3723.5|3725|3724|3724|3723|806
1627981740000|2021-08-03 09:09:00|3724|3723|3723.5|3722.5|3724|3723|3723|3722.5|196
1627981750000|2021-08-03 09:09:10||3723||3723||3723||3723|353
1627981770000|2021-08-03 09:09:30|3723|3722.5|3723|3722|3723|3723|3722.5|3722|1861
1627981780000|2021-08-03 09:09:40||3722.5||3722.5||3722.5||3722.5|20
1627981790000|2021-08-03 09:09:50||3722||3722||3722.5||3722|200
1627981800000|2021-08-03 09:10:00|3722.5|3721.5|3722|3721.5|3722.5|3721.5|3722|3721|1791
1627981810000|2021-08-03 09:10:10|3722.5|3722|3723|3722|3723|3722|3722.5|3721.5|1038
1627981820000|2021-08-03 09:10:20|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|152
1627981830000|2021-08-03 09:10:30|3722|3721|3722|3721.5|3722|3721.5|3721.5|3721|881
1627981840000|2021-08-03 09:10:40|3722.5|3722|3724|3723|3724|3723|3722.5|3722|1567
1627981850000|2021-08-03 09:10:50|3723.5|3722.5|3723|3722.5|3723.5|3722.5|3723|3722|1257
1627981860000|2021-08-03 09:11:00|3723.5||3723.5||3723.5||3723.5||21
1627981880000|2021-08-03 09:11:20|3724|3723|3725|3724|3725|3724|3724|3723|1909
1627981890000|2021-08-03 09:11:30|3724.5|3723.5|3724.5|3724|3724.5|3724|3724.5|3723.5|202
1627981900000|2021-08-03 09:11:40|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|210
1627981910000|2021-08-03 09:11:50||3724||3724||3724.5||3724|154
1627981920000|2021-08-03 09:12:00|3724.5|3724.5|3724|3723.5|3724.5|3724.5|3724|3723.5|137
1627981930000|2021-08-03 09:12:10|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3724|426
1627981940000|2021-08-03 09:12:20|3725|3723.5|3724|3723.5|3725.5|3724.5|3724|3723|10090
1627981950000|2021-08-03 09:12:30|3723.5|3723|3723.5|3723|3724|3723.5|3723.5|3722.5|1149
1627981960000|2021-08-03 09:12:40|3724|3723.5|3724|3723|3724.5|3723.5|3723.5|3723|2574
1627981970000|2021-08-03 09:12:50|||||||||10
1627981980000|2021-08-03 09:13:00|||||||||1
1627982000000|2021-08-03 09:13:20|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|3724|3723.5|14627
1627982010000|2021-08-03 09:13:30|3725|3724|3725|3724.5|3725.5|3724.5|3724.5|3724|1235
1627982020000|2021-08-03 09:13:40|3725.5|3725|3725|3724.5|3725.5|3725|3724.5|3723.5|3152
1627982030000|2021-08-03 09:13:50|3725.5||3725.5||3725.5||3725.5||296
1627982040000|2021-08-03 09:14:00|3726|3725|3724.5|3724|3726|3725.5|3724.5|3724|18946
1627982050000|2021-08-03 09:14:10|3725|3724.5|3726.5|3726|3726.5|3726|3724.5|3724.5|5177
1627982060000|2021-08-03 09:14:20|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|132
1627982070000|2021-08-03 09:14:30|3727.5|3727|3728|3727.5|3728|3727.5|3727.5|3727|1364
1627982090000|2021-08-03 09:14:50|3727.5|3727|3729.5|3729|3729.5|3729|3727.5|3727|6090
1627982100000|2021-08-03 09:15:00|3729|3728.5|3728.5|3728|3729|3728.5|3728.5|3727.5|1109
1627982110000|2021-08-03 09:15:10|3728|3727.5|3728.5|3728|3728.5|3728|3728|3727|611
1627982120000|2021-08-03 09:15:20|3729|3728.5|3729.5|3728.5|3729.5|3729|3729|3728|1015
1627982130000|2021-08-03 09:15:30|3729|3728|3729|3728|3729|3728|3729|3728|0
1627982150000|2021-08-03 09:15:50|3729.5|3728.5|3730|3729|3730|3729.5|3729.5|3728.5|1754
1627982170000|2021-08-03 09:16:10|||||||||20
1627982180000|2021-08-03 09:16:20|3730.5|3729.5|3731.5|3731|3731.5|3731|3730.5|3729.5|2006
1627982190000|2021-08-03 09:16:30|3732||3732||3732||3731.5||974
1627982200000|2021-08-03 09:16:40|3731.5||3731.5||3731.5||3731.5||0
1627982210000|2021-08-03 09:16:50|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|191
1627982220000|2021-08-03 09:17:00|3732.5||3732.5||3732.5||3732.5||149
1627982230000|2021-08-03 09:17:10||3732||3732||3732||3732|334
1627982240000|2021-08-03 09:17:20|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|218
1627982250000|2021-08-03 09:17:30|3731.5|3731|3731|3730|3731.5|3731.5|3731|3730|3733
1627982260000|2021-08-03 09:17:40|3730.5|3729.5|3730.5|3729.5|3731|3730|3730|3729.5|469
1627982270000|2021-08-03 09:17:50|3731|3730|3731.5|3730.5|3731.5|3731|3731|3730|1481
1627982280000|2021-08-03 09:18:00|3732|3731|3732|3731|3732.5|3731.5|3731.5|3731|1024
1627982290000|2021-08-03 09:18:10|3732.5|3731.5|3733|3732|3733|3732.5|3732.5|3731.5|212
1627982310000|2021-08-03 09:18:30|3732.5|3731.5|3731.5|3730.5|3732.5|3731.5|3731|3730.5|5299
1627982320000|2021-08-03 09:18:40|3731|3730|3731|3730|3731|3730.5|3730|3729|1076
1627982330000|2021-08-03 09:18:50|3730.5||3731||3731||3730.5||35
1627982340000|2021-08-03 09:19:00|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|616
1627982350000|2021-08-03 09:19:10|3731|3730|3731|3730.5|3731|3730.5|3731|3730|317
1627982360000|2021-08-03 09:19:20|||||||||22
1627982370000|2021-08-03 09:19:30|3730.5|3730|3730.5|3730|3730.5|3730.5|3730.5|3729.5|536
1627982380000|2021-08-03 09:19:40|3731|3730.5|3731.5|3731|3731.5|3731|3731|3730.5|665
1627982400000|2021-08-03 09:20:00|3731|3730.5|3731|3730.5|3731|3731|3731|3730|2039
1627982410000|2021-08-03 09:20:10|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730.5|869
1627982420000|2021-08-03 09:20:20|3731.5|3731|3732.5|3731.5|3733|3732|3731.5|3731|350
1627982430000|2021-08-03 09:20:30|3732|3731|3732|3731|3732|3731|3732|3731|100
1627982450000|2021-08-03 09:20:50|3732.5|3731.5|3733.5|3733|3733.5|3733|3732.5|3731.5|662
1627982460000|2021-08-03 09:21:00|3733|3732.5|3733|3732|3733|3732.5|3732.5|3732|1616
1627982470000|2021-08-03 09:21:10|3733.5|3732.5|3733.5|3732.5|3733.5|3733|3733|3732.5|306
1627982480000|2021-08-03 09:21:20|3733|3733|3734|3733|3734|3733.5|3732.5|3732|4704
1627982490000|2021-08-03 09:21:30|3734.5|3733.5|3735|3734.5|3735|3734.5|3734.5|3733.5|1567
1627982500000|2021-08-03 09:21:40|3735.5|3734|3735.5|3734.5|3735.5|3735|3735|3734|1097
1627982510000|2021-08-03 09:21:50|||||||||20
1627982520000|2021-08-03 09:22:00|||||||||180
1627982530000|2021-08-03 09:22:10|||||||||20
1627982540000|2021-08-03 09:22:20|3735|3734|3733.5|3732.5|3735|3734.5|3733|3732|3668
1627982560000|2021-08-03 09:22:40|3734|3733|3733.5|3733|3734|3733.5|3733.5|3733|374
1627982570000|2021-08-03 09:22:50|||||||||167
1627982580000|2021-08-03 09:23:00|3734|3733.5|3733.5|3733|3734.5|3733.5|3733.5|3732.5|3800
1627982590000|2021-08-03 09:23:10|3734|3733.5|3735.5|3734.5|3735.5|3734.5|3734|3733.5|2511
1627982610000|2021-08-03 09:23:30|3735|3734|3734.5|3733.5|3735|3734.5|3734.5|3733.5|1683
1627982620000|2021-08-03 09:23:40|3735|3734|3735|3734|3735|3734|3734.5|3734|521
1627982630000|2021-08-03 09:23:50|3734.5|3733.5|3735|3734|3735|3734|3734.5|3733.5|1028
1627982640000|2021-08-03 09:24:00|3734.5|3734.5|3734.5|3734|3734.5|3734.5|3734.5|3734|495
1627982650000|2021-08-03 09:24:10|3735|3733.5|3734.5|3734|3735|3734|3734.5|3733.5|1699
1627982660000|2021-08-03 09:24:20|3734|3733.5|3733|3732|3734|3734|3733|3732|1663
1627982670000|2021-08-03 09:24:30||3732.5||3732.5||3732.5||3732.5|70
1627982680000|2021-08-03 09:24:40||3732||3732||3732.5||3732|772
1627982690000|2021-08-03 09:24:50|3733.5|3732.5|3734.5|3733.5|3734.5|3733.5|3733.5|3732.5|299
1627982700000|2021-08-03 09:25:00|3734|3734|3735.5|3734.5|3735.5|3734.5|3734|3734|960
1627982710000|2021-08-03 09:25:10|3736|3735|3736|3735|3736|3735|3735.5|3734.5|1110
1627982720000|2021-08-03 09:25:20|3735.5||3735.5||3735.5||3735.5||200
1627982730000|2021-08-03 09:25:30|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735.5|1377
1627982740000|2021-08-03 09:25:40|3736.5|3736|3738|3737|3738|3737|3736.5|3736|4888
1627982750000|2021-08-03 09:25:50|3738.5|3737.5|3738.5|3738|3738.5|3738|3738|3737.5|270
1627982760000|2021-08-03 09:26:00|||||||||1960
1627982770000|2021-08-03 09:26:10|3739|3738.5|3738.5|3738|3739.5|3738.5|3738.5|3737.5|4446
1627982780000|2021-08-03 09:26:20|3738|3737.5|3738|3737|3738|3737.5|3737.5|3737|284
1627982790000|2021-08-03 09:26:30||3737.5||3737.5||3737.5||3737.5|0
1627982800000|2021-08-03 09:26:40|3738.5||3738.5||3738.5||3738||88
1627982820000|2021-08-03 09:27:00||3738||3738||3738||3738|100
1627982830000|2021-08-03 09:27:10|3738|3737.5|3738.5|3738|3738.5|3738|3738|3737.5|299
1627982840000|2021-08-03 09:27:20||3737.5||3738||3738||3737.5|30
1627982850000|2021-08-03 09:27:30|3739|3737|3739|3738|3739|3738|3737.5|3737|3092
1627982860000|2021-08-03 09:27:40|3738.5||3738.5||3738.5||3738.5||1149
1627982870000|2021-08-03 09:27:50|3738|3737.5|3738|3737|3738.5|3738|3737.5|3737|1940
1627982880000|2021-08-03 09:28:00|3737.5|3737.5|3739|3738|3739|3738.5|3737.5|3737.5|963
1627982890000|2021-08-03 09:28:10|3737.5|3737|3739|3737.5|3739|3737.5|3737.5|3737|2721
1627982900000|2021-08-03 09:28:20||3738||3738.5||3738.5||3738|90
1627982910000|2021-08-03 09:28:30|3739.5||3739.5||3739.5||3739||683
1627982930000|2021-08-03 09:28:50|3739||3739||3739||3739||20
1627982940000|2021-08-03 09:29:00|3738.5|3738|3738.5|3737.5|3738.5|3738.5|3738.5|3737.5|1026
1627982950000|2021-08-03 09:29:10|3738|3737|3738|3737|3738|3737|3737.5|3737|761
1627982960000|2021-08-03 09:29:20|3738.5|3737.5|3738|3737.5|3738.5|3737.5|3738|3737.5|805
1627982970000|2021-08-03 09:29:30|3738.5|3738|3739|3737.5|3739|3738|3738.5|3737.5|206
1627982980000|2021-08-03 09:29:40|3739.5|3738|3739.5|3739|3739.5|3739|3739|3738|1190
1627982990000|2021-08-03 09:29:50|3740|3738.5|3739|3738.5|3740|3738.5|3739|3738.5|1810
1627983000000|2021-08-03 09:30:00|3739.5|3739|3739.5|3739|3739.5|3739|3739|3739|1312
1627983010000|2021-08-03 09:30:10|3739|3738.5|3737.5|3737|3739|3739|3737.5|3737|1462
1627983020000|2021-08-03 09:30:20|3738||3737.5||3738||3737.5||180
1627983030000|2021-08-03 09:30:30|3738|3737.5|3738.5|3737.5|3739|3738|3738|3737|972
1627983040000|2021-08-03 09:30:40|3739|3738|3739.5|3738|3739.5|3738.5|3739|3738|709
1627983050000|2021-08-03 09:30:50||3738.5||3738.5||3738.5||3738.5|0
1627983070000|2021-08-03 09:31:10|3739|3738|3737.5|3737|3739|3738.5|3737.5|3737|1682
1627983090000|2021-08-03 09:31:30|3738|3737.5|3738|3737|3738|3737.5|3738|3737|457
1627983100000|2021-08-03 09:31:40|3738.5|3737.5|3739|3738|3739|3738|3738.5|3737.5|316
1627983110000|2021-08-03 09:31:50|3739.5|3738.5|3739.5|3739|3740|3739|3739.5|3738.5|1596
1627983120000|2021-08-03 09:32:00|3740||3740||3740||3740||0
1627983130000|2021-08-03 09:32:10|3739.5|3738.5|3740|3739|3740|3739|3738.5|3738|564
1627983140000|2021-08-03 09:32:20|3740.5|3739.5|3740|3739.5|3740.5|3739.5|3740|3739.5|1834
1627983150000|2021-08-03 09:32:30||3739||3739.5||3739.5||3739|13
1627983160000|2021-08-03 09:32:40|3740.5|3740|3742|3741|3742|3741|3740|3739.5|2837
1627983170000|2021-08-03 09:32:50|3742.5|3741.5|3745|3744|3745|3744|3742.5|3741.5|1027
1627983180000|2021-08-03 09:33:00|3745.5|3744.5|3745|3744.5|3745.5|3745|3744.5|3744|1160
1627983190000|2021-08-03 09:33:10|||||||||1
1627983200000|2021-08-03 09:33:20|3744.5|3744|3744.5|3743.5|3744.5|3744.5|3744.5|3743.5|3399
1627983210000|2021-08-03 09:33:30|3744|3743|3744|3743.5|3744|3743.5|3743.5|3743|1318
1627983220000|2021-08-03 09:33:40||3743||3743.5||3743.5||3743|380
1627983240000|2021-08-03 09:34:00|3743.5|3743|3743.5|3743|3744|3743.5|3743.5|3743|178
1627983250000|2021-08-03 09:34:10|3743|3742.5|3743|3742.5|3743.5|3742.5|3743|3742.5|994
1627983260000|2021-08-03 09:34:20|3743.5|3743|3746|3745|3746|3745|3743|3743|1754
1627983270000|2021-08-03 09:34:30|3745.5|3745.5|3745|3744.5|3745.5|3745.5|3744.5|3744|2167
1627983280000|2021-08-03 09:34:40|3745.5|3744|3745.5|3744.5|3745.5|3745|3744.5|3744|751
1627983290000|2021-08-03 09:34:50|3745|3744|3745.5|3744.5|3745.5|3744.5|3745|3744|1555
1627983300000|2021-08-03 09:35:00|||||||||20
1627983310000|2021-08-03 09:35:10|||||||||300
1627983320000|2021-08-03 09:35:20|3746|3745|3746.5|3745.5|3746.5|3745.5|3745.5|3745|2284
1627983330000|2021-08-03 09:35:30|3747|3746|3746.5|3745.5|3747|3746|3746.5|3745.5|514
1627983340000|2021-08-03 09:35:40|3746|3746|3746.5|3745.5|3746.5|3746|3746|3745.5|59
1627983350000|2021-08-03 09:35:50|3746|3745|3746|3745|3746|3745.5|3745.5|3745|1343
1627983360000|2021-08-03 09:36:00|3746.5|3745.5|3748|3747|3748|3747|3746.5|3745|1883
1627983370000|2021-08-03 09:36:10|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|436
1627983380000|2021-08-03 09:36:20|||||||||67
1627983390000|2021-08-03 09:36:30|3747||3747||3747||3747||0
1627983400000|2021-08-03 09:36:40|3746.5|3746|3747|3746|3747|3746.5|3746.5|3746|3090
1627983420000|2021-08-03 09:37:00|3746.5|3745.5|3747|3746.5|3747|3746.5|3746|3745.5|723
1627983430000|2021-08-03 09:37:10|3747.5||3747.5||3748||3747.5||361
1627983440000|2021-08-03 09:37:20|3748|3747|3747|3746.5|3748|3747|3747|3746|694
1627983450000|2021-08-03 09:37:30|3746.5|3746|3746.5|3745.5|3747|3746|3746|3745.5|1377
1627983460000|2021-08-03 09:37:40|3747|3746|3747|3746|3747|3746.5|3747|3746|937
1627983470000|2021-08-03 09:37:50|3746.5|3745.5|3745|3744.5|3746.5|3746|3745|3744|3772
1627983480000|2021-08-03 09:38:00|3745.5||3745.5||3746||3745.5||412
1627983490000|2021-08-03 09:38:10|3746|3745|3746|3745.5|3746|3745.5|3746|3745|133
1627983500000|2021-08-03 09:38:20|3746.5|3745|3746|3745|3746.5|3745.5|3745.5|3745|227
1627983510000|2021-08-03 09:38:30|||||||||25
1627983530000|2021-08-03 09:38:50|3746.5|3745.5|3747.5|3746.5|3747.5|3746.5|3746.5|3745.5|2381
1627983540000|2021-08-03 09:39:00|||||||||291
1627983550000|2021-08-03 09:39:10|3748|3747|3748|3747.5|3748|3747.5|3748|3747|172
1627983560000|2021-08-03 09:39:20||3747||3747.5||3747.5||3747|96
1627983570000|2021-08-03 09:39:30|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3746.5|2756
1627983580000|2021-08-03 09:39:40||3746.5||3747||3747||3746.5|233
1627983590000|2021-08-03 09:39:50|3747|3746.5|3746.5|3746|3747|3747|3746.5|3745.5|1297
1627983610000|2021-08-03 09:40:10|3747|3746.5|3748|3747|3748|3747|3747|3746.5|657
1627983620000|2021-08-03 09:40:20|||||||||72
1627983630000|2021-08-03 09:40:30|3747.5|3746.5|3747.5|3747|3747.5|3747|3747.5|3746.5|271
1627983640000|2021-08-03 09:40:40|3748||3748||3748||3748||2
1627983660000|2021-08-03 09:41:00|3748.5|3747.5|3748|3747.5|3748.5|3747.5|3748|3747.5|2144
1627983670000|2021-08-03 09:41:10|3748.5|3748|3749|3748|3749|3748|3748.5|3748|861
1627983680000|2021-08-03 09:41:20|3748.5|3747.5|3748.5|3747.5|3748.5|3748|3748.5|3747.5|632
1627983690000|2021-08-03 09:41:30|||||||||105
1627983700000|2021-08-03 09:41:40|3749|3748|3749|3748.5|3749|3748.5|3749|3748|1388
1627983710000|2021-08-03 09:41:50|3748|3747.5|3748.5|3748|3749|3748.5|3748|3747.5|3065
1627983720000|2021-08-03 09:42:00||3747.5||3747.5||3747.5||3747.5|224
1627983730000|2021-08-03 09:42:10|3748|3747|3748|3747.5|3748|3747.5|3748|3747|1316
1627983740000|2021-08-03 09:42:20||3747||3747.5||3747.5||3747|140
1627983750000|2021-08-03 09:42:30|3747.5|3747|3746.5|3745.5|3748|3747|3746|3745.5|3359
1627983770000|2021-08-03 09:42:50|||||||||15
1627983780000|2021-08-03 09:43:00|3746|3746|3747|3746|3747|3746.5|3746|3746|830
1627983790000|2021-08-03 09:43:10|3747.5|3746.5|3748|3746.5|3748|3746.5|3747.5|3746.5|782
1627983800000|2021-08-03 09:43:20||3747||3747.5||3747.5||3747|421
1627983810000|2021-08-03 09:43:30|3747.5|3747|3747.5|3746.5|3747.5|3747.5|3747.5|3746.5|1590
1627983820000|2021-08-03 09:43:40||3747||3747||3747||3746.5|520
1627983840000|2021-08-03 09:44:00|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|155
1627983850000|2021-08-03 09:44:10|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|1164
1627983860000|2021-08-03 09:44:20|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|343
1627983870000|2021-08-03 09:44:30|3749.5|3749|3749.5|3749|3749.5|3749|3749|3748.5|1495
1627983880000|2021-08-03 09:44:40|3749|3748.5|3749|3748.5|3749|3749|3749|3748.5|1580
1627983890000|2021-08-03 09:44:50|3749.5||3749.5||3749.5||3749.5||13
1627983900000|2021-08-03 09:45:00|||||||||46
1627983910000|2021-08-03 09:45:10||3749||3749||3749||3748.5|1194
1627983930000|2021-08-03 09:45:30|3750|3749.5|3749.5|3749|3750|3749.5|3748.5|3748|12290
1627983940000|2021-08-03 09:45:40|3749|3748.5|3749|3748.5|3749.5|3749|3748.5|3748|3373
1627983950000|2021-08-03 09:45:50|3748.5|3748|3748.5|3747.5|3748.5|3748.5|3748|3747.5|1390
1627983960000|2021-08-03 09:46:00|3749|3748|3749.5|3749|3749.5|3749|3749|3748|1379
1627983970000|2021-08-03 09:46:10|3750|3748.5|3749.5|3749|3750|3749|3749.5|3748.5|2222
1627983980000|2021-08-03 09:46:20|3749|3748|3748.5|3747.5|3749|3748.5|3748|3747.5|3270
1627983990000|2021-08-03 09:46:30|3748|3747|3747.5|3747|3748.5|3747|3747.5|3747|427
1627984000000|2021-08-03 09:46:40|||||||||58
1627984010000|2021-08-03 09:46:50|3747|3746.5|3746|3745|3747|3747|3745.5|3745|1207
1627984020000|2021-08-03 09:47:00|3745|3744.5|3747|3746|3747|3746|3745|3744.5|2696
1627984030000|2021-08-03 09:47:10|3746.5|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|1499
1627984040000|2021-08-03 09:47:20|3746|3745.5|3746|3745.5|3746|3746|3746|3745.5|651
1627984050000|2021-08-03 09:47:30|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3745.5|1678
1627984060000|2021-08-03 09:47:40|3746|3745.5|3746.5|3745.5|3747|3746.5|3745.5|3745|4088
1627984070000|2021-08-03 09:47:50|3747|3746|3747|3746|3747|3746.5|3747|3746|846
1627984080000|2021-08-03 09:48:00|3746.5|3745.5|3746|3745.5|3746.5|3746|3746|3745.5|1980
1627984100000|2021-08-03 09:48:20|3746.5||3746.5||3746.5||3746.5||27
1627984110000|2021-08-03 09:48:30|3746|3746|3746|3745|3746|3746|3746|3745|1753
1627984120000|2021-08-03 09:48:40|3745.5||3746||3746||3745.5||343
1627984130000|2021-08-03 09:48:50|||||||||7
1627984140000|2021-08-03 09:49:00|3745.5|3744.5|3745|3744|3745.5|3744.5|3745|3744|886
1627984150000|2021-08-03 09:49:10|3744|3743.5|3745|3744.5|3745|3744.5|3743.5|3743|31845
1627984160000|2021-08-03 09:49:20|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3745|708
1627984170000|2021-08-03 09:49:30|3746.5|3746|3747.5|3747|3747.5|3747|3746.5|3746|5994
1627984190000|2021-08-03 09:49:50|3748|3746.5|3745|3744|3748|3747|3744.5|3743.5|4771
1627984220000|2021-08-03 09:50:20|3745.5|3744.5|3745|3744.5|3745.5|3744.5|3745|3744.5|118
1627984230000|2021-08-03 09:50:30|3744.5|3744|3745|3744.5|3745|3744.5|3744.5|3744|135
1627984260000|2021-08-03 09:51:00|3745.5|3745|3745|3744.5|3745.5|3745|3745|3744.5|2637
1627984270000|2021-08-03 09:51:10|3745.5|3744|3743.5|3743|3745.5|3744.5|3743.5|3743|3787
1627984280000|2021-08-03 09:51:20|3743|3742.5|3743|3742.5|3743.5|3742.5|3743|3742|837
1627984290000|2021-08-03 09:51:30|3743.5||3743.5||3743.5||3743.5||0
1627984300000|2021-08-03 09:51:40|3743|3742|3742|3741|3743|3742.5|3742|3741|451
1627984310000|2021-08-03 09:51:50|3742.5|3741.5|3742.5|3742|3742.5|3742|3742.5|3741.5|650
1627984320000|2021-08-03 09:52:00|3742|3741.5|3742|3741.5|3742|3742|3742|3741|194
1627984330000|2021-08-03 09:52:10|||||||||13
1627984350000|2021-08-03 09:52:30|3741.5|3741|3742.5|3741.5|3742.5|3742|3741|3740.5|1781
1627984360000|2021-08-03 09:52:40|3743|3742|3742.5|3741.5|3743|3742.5|3742.5|3741.5|1167
1627984370000|2021-08-03 09:52:50|3743|3742|3743.5|3742.5|3743.5|3742.5|3743|3742|525
1627984380000|2021-08-03 09:53:00|3743|3742|3743|3742.5|3743|3742.5|3743|3742|740
1627984390000|2021-08-03 09:53:10|||||||||15
1627984400000|2021-08-03 09:53:20|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742|1273
1627984410000|2021-08-03 09:53:30|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3743|433
1627984420000|2021-08-03 09:53:40|||||||||85
1627984430000|2021-08-03 09:53:50||3742.5||3742.5||3742.5||3742.5|94
1627984440000|2021-08-03 09:54:00|3744|3743|3744|3743|3744|3743|3743.5|3743|589
1627984450000|2021-08-03 09:54:10||3743.5||3743.5||3743.5||3743.5|15
1627984470000|2021-08-03 09:54:30|3744.5|3744|3744|3743|3745|3744.5|3744|3743|3392
1627984480000|2021-08-03 09:54:40|3743.5|3742.5|3743|3742.5|3743.5|3743|3743|3742.5|580
1627984490000|2021-08-03 09:54:50|3743.5|3743|3743.5|3742.5|3743.5|3743|3743|3742.5|338
1627984500000|2021-08-03 09:55:00|3743|3742|3742|3741.5|3743|3742.5|3742|3741.5|953
1627984510000|2021-08-03 09:55:10|3742.5|3740|3739.5|3738.5|3742.5|3740|3739|3738|6782
1627984520000|2021-08-03 09:55:20||3738||3738.5||3738.5||3738|100
1627984540000|2021-08-03 09:55:40|3740|3739.5|3740|3739|3740.5|3739.5|3739.5|3738.5|2659
1627984550000|2021-08-03 09:55:50|3739.5|3738.5|3739.5|3738.5|3739.5|3739|3739|3738.5|863
1627984560000|2021-08-03 09:56:00|3740|3739|3740.5|3739.5|3740.5|3739.5|3739.5|3739|424
1627984570000|2021-08-03 09:56:10|3741|3740|3741|3740.5|3741|3740.5|3740.5|3740|411
1627984580000|2021-08-03 09:56:20|3741.5||3741.5||3741.5||3741.5||1473
1627984590000|2021-08-03 09:56:30|3741|3740|3740|3739|3741|3740|3740|3739|1458
1627984610000|2021-08-03 09:56:50||3739.5||3739.5||3739.5||3739.5|635
1627984620000|2021-08-03 09:57:00|3740.5|3740|3741.5|3740.5|3741.5|3740.5|3740.5|3740|863
1627984630000|2021-08-03 09:57:10|3742|3741|3742|3741.5|3742.5|3741.5|3742|3741|1023
1627984640000|2021-08-03 09:57:20|3741.5|3741|3740.5|3739.5|3742|3741.5|3740.5|3739.5|509
1627984650000|2021-08-03 09:57:30|3740|3739|3739.5|3739|3740|3739|3739.5|3738.5|222
1627984660000|2021-08-03 09:57:40|3740|3738.5|3740|3739|3740|3739|3740|3738.5|248
1627984670000|2021-08-03 09:57:50|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|206
1627984710000|2021-08-03 09:58:30|3739|3738|3739|3738|3739|3738|3739|3738|200
1627984720000|2021-08-03 09:58:40|||||||||74
1627984730000|2021-08-03 09:58:50|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|0
1627984740000|2021-08-03 09:59:00|3740|3739|3740.5|3739.5|3740.5|3739.5|3740|3739|168
1627984750000|2021-08-03 09:59:10|3740||3740||3740||3740||175
1627984760000|2021-08-03 09:59:20|3740.5||3740.5||3740.5||3740.5||94
1627984780000|2021-08-03 09:59:40|3741|3740|3740.5|3740|3741|3740|3740.5|3740|201
1627984790000|2021-08-03 09:59:50|||||||||51
1627984800000|2021-08-03 10:00:00|3740|3739.5|3740.5|3739.5|3741|3740|3739.5|3739|1866
1627984850000|2021-08-03 10:00:50|||||||||10
1627984860000|2021-08-03 10:01:00||3740||3740||3740||3740|0
1627984870000|2021-08-03 10:01:10|3741|3740.5|3741|3740|3741.5|3741|3740.5|3740|1607
1627984880000|2021-08-03 10:01:20|3740.5|3740.5|3740.5|3740|3740.5|3740.5|3740.5|3740|515
1627984890000|2021-08-03 10:01:30|3740|3739.5|3740.5|3739.5|3740.5|3739.5|3740|3739.5|890
1627984900000|2021-08-03 10:01:40|3740|3739|3739.5|3738.5|3740|3739.5|3739.5|3738.5|546
1627984910000|2021-08-03 10:01:50|3739|3738|3738.5|3738|3739.5|3738.5|3738.5|3737.5|747
1627984920000|2021-08-03 10:02:00||3737.5||3737.5||3737.5||3737.5|151
1627984930000|2021-08-03 10:02:10|3739|3738|3738.5|3737.5|3739|3738|3738.5|3737.5|274
1627984960000|2021-08-03 10:02:40|3739|3738|3740|3739|3740|3739|3739|3738|528
1627984980000|2021-08-03 10:03:00|3740.5|3739.5|3740.5|3739.5|3741|3740|3740.5|3739.5|1127
1627985000000|2021-08-03 10:03:20|3740||3740.5||3740.5||3740||1199
1627985010000|2021-08-03 10:03:30||3740||3740||3740||3740|84
1627985020000|2021-08-03 10:03:40|3741||3741||3741||3741||200
1627985030000|2021-08-03 10:03:50|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|252
1627985040000|2021-08-03 10:04:00|3742|3741|3742|3741|3742|3741|3742|3741|783
1627985050000|2021-08-03 10:04:10|3742.5|3741.5|3743|3742|3743|3742|3742.5|3741.5|748
1627985060000|2021-08-03 10:04:20|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3743|3742.5|117
1627985070000|2021-08-03 10:04:30|3743|3743|3744|3743|3744.5|3743|3743|3742.5|2602
1627985080000|2021-08-03 10:04:40|3744.5|3744|3745|3744.5|3745|3744.5|3744.5|3744|1772
1627985090000|2021-08-03 10:04:50|3745.5|3745|3749|3748.5|3749|3748.5|3745.5|3745|23244
1627985100000|2021-08-03 10:05:00|3749.5|3748|3749.5|3748.5|3750|3748.5|3749|3748|1978
1627985110000|2021-08-03 10:05:10|3749|3748|3749|3748.5|3750|3748.5|3749|3748|542
1627985120000|2021-08-03 10:05:20||3748||3748.5||3748.5||3748|870
1627985130000|2021-08-03 10:05:30|3749.5|3748|3749.5|3748.5|3749.5|3748.5|3749.5|3748|468
1627985140000|2021-08-03 10:05:40|3749|3748|3748.5|3748|3749|3748.5|3748.5|3747.5|2143
1627985150000|2021-08-03 10:05:50||3747.5||3748||3748||3747.5|54
1627985160000|2021-08-03 10:06:00|3749|3748.5|3750|3749|3750|3749|3749|3748.5|516
1627985170000|2021-08-03 10:06:10||3749.5||3749.5||3749.5||3749.5|2113
1627985190000|2021-08-03 10:06:30|||||||||438
1627985200000|2021-08-03 10:06:40|3749.5|3749|3750|3749.5|3750|3749.5|3749.5|3749|186
1627985220000|2021-08-03 10:07:00|3749.5|3749|3750|3749|3750|3749.5|3749.5|3749|1475
1627985230000|2021-08-03 10:07:10|3749.5|3748.5|3749.5|3749|3750|3749|3749.5|3748.5|620
1627985240000|2021-08-03 10:07:20|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|408
1627985250000|2021-08-03 10:07:30|3750.5|3750|3751|3750.5|3751|3750.5|3750.5|3750|711
1627985260000|2021-08-03 10:07:40|3751.5|3751|3752.5|3751.5|3752.5|3751.5|3751.5|3751|955
1627985270000|2021-08-03 10:07:50|3753|3752|3753|3752|3753|3752|3753|3752|259
1627985290000|2021-08-03 10:08:10||3752.5||3752.5||3752.5||3752.5|1002
1627985300000|2021-08-03 10:08:20|3752.5|3751.5|3753|3752.5|3753|3752.5|3752|3751.5|2094
1627985310000|2021-08-03 10:08:30||3752||3752.5||3752.5||3752|505
1627985320000|2021-08-03 10:08:40|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751.5|1013
1627985330000|2021-08-03 10:08:50|||||||||4
1627985340000|2021-08-03 10:09:00|3751.5|3750.5|3747|3746|3751.5|3750.5|3747|3746|5880
1627985350000|2021-08-03 10:09:10|3747.5|3746.5|3749.5|3749|3749.5|3749|3747|3746.5|536
1627985360000|2021-08-03 10:09:20|3750|3749.5|3750|3749|3750|3749.5|3749.5|3749|0
1627985370000|2021-08-03 10:09:30|3749.5|3749.5|3750|3749.5|3750|3749.5|3749.5|3749|20
1627985380000|2021-08-03 10:09:40|3749.5|3748.5|3749.5|3749|3749.5|3749|3749.5|3748.5|2371
1627985390000|2021-08-03 10:09:50|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|0
1627985400000|2021-08-03 10:10:00|3749.5|3749|3749.5|3749|3750|3749|3749.5|3748.5|334
1627985420000|2021-08-03 10:10:20|3750|3749.5|3750|3749|3750|3749.5|3749.5|3749|597
1627985430000|2021-08-03 10:10:30|3749.5|3748.5|3749.5|3749|3749.5|3749|3749.5|3748.5|108
1627985440000|2021-08-03 10:10:40|3749|3748.5|3748|3747|3749|3749|3747.5|3746.5|2822
1627985450000|2021-08-03 10:10:50|3748.5|3747.5|3748.5|3748|3749|3748|3748|3747|110
1627985460000|2021-08-03 10:11:00|3748|3747.5|3748.5|3747|3748.5|3747.5|3748|3747|318
1627985470000|2021-08-03 10:11:10|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3746.5|1540
1627985480000|2021-08-03 10:11:20|3747|3746.5|3746|3745.5|3747|3747|3746|3745|11991
1627985490000|2021-08-03 10:11:30|3746.5|3745|3746.5|3746|3746.5|3746|3746|3745|753
1627985500000|2021-08-03 10:11:40|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|245
1627985510000|2021-08-03 10:11:50|3746|3745.5|3744.5|3743.5|3746|3746|3744|3743|1542
1627985530000|2021-08-03 10:12:10|3745|3744|3745.5|3744|3745.5|3744|3745|3744|0
1627985540000|2021-08-03 10:12:20||3744.5||3745||3745||3744|277
1627985550000|2021-08-03 10:12:30|3746||3746||3746||3746||0
1627985560000|2021-08-03 10:12:40|3746.5|3745.5|3748|3747|3748|3747|3746.5|3745.5|2509
1627985570000|2021-08-03 10:12:50|||||||||589
1627985600000|2021-08-03 10:13:20|3748.5|3747.5|3749|3748.5|3749|3748.5|3748.5|3747.5|2013
1627985610000|2021-08-03 10:13:30|3749.5|3749|3750.5|3750|3751|3750.5|3749.5|3749|3551
1627985620000|2021-08-03 10:13:40|3750|3749.5|3750|3749.5|3750|3750|3750|3749.5|1100
1627985630000|2021-08-03 10:13:50|3749.5|3749|3749|3748.5|3749.5|3749|3749|3748.5|2268
1627985640000|2021-08-03 10:14:00|3748.5|3748|3748.5|3747.5|3748.5|3748.5|3748.5|3747.5|494
1627985660000|2021-08-03 10:14:20|3749|3748|3749|3748|3749.5|3748.5|3749|3748|777
1627985670000|2021-08-03 10:14:30|3748.5||3748.5||3748.5||3748.5||0
1627985680000|2021-08-03 10:14:40|3748|3747.5|3748.5|3747.5|3748.5|3748|3748|3747.5|52
1627985690000|2021-08-03 10:14:50|3748|3747|3746|3745|3748|3747.5|3745.5|3744.5|3750
1627985700000|2021-08-03 10:15:00|3746.5|3745.5|3746.5|3745.5|3746.5|3746|3746.5|3745.5|363
1627985710000|2021-08-03 10:15:10|3746|3745|3746|3745|3746.5|3745.5|3745.5|3744.5|423
1627985720000|2021-08-03 10:15:20|3745.5|3744.5|3744|3743|3745.5|3745|3743|3742|1827
1627985730000|2021-08-03 10:15:30|3744.5|3743.5|3744.5|3744|3745|3744.5|3744|3743.5|1281
1627985740000|2021-08-03 10:15:40|3745|3744.5|3745|3744.5|3745.5|3744.5|3744.5|3744|1573
1627985750000|2021-08-03 10:15:50|3745.5|3744|3745|3744.5|3745.5|3744.5|3745|3744|244
1627985760000|2021-08-03 10:16:00|3745.5|3745|3745.5|3745|3745.5|3745|3745|3745|168
1627985770000|2021-08-03 10:16:10||3744.5||3745||3745||3744.5|367
1627985780000|2021-08-03 10:16:20|3746|3744.5|3746.5|3746|3746.5|3746|3746|3744.5|1
1627985790000|2021-08-03 10:16:30||3745.5||3745.5||3745.5||3745.5|320
1627985800000|2021-08-03 10:16:40|||||||||42
1627985810000|2021-08-03 10:16:50|3746|3745|3746|3745.5|3746|3745.5|3746|3745|912
1627985820000|2021-08-03 10:17:00|3745.5|3745|3744.5|3743.5|3745.5|3745.5|3744.5|3743.5|3656
1627985830000|2021-08-03 10:17:10|3745|3743|3744.5|3744|3745|3744|3744|3743|1413
1627985840000|2021-08-03 10:17:20|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|95
1627985850000|2021-08-03 10:17:30|3743.5|3743|3744.5|3743.5|3744.5|3743.5|3743.5|3743|579
1627985860000|2021-08-03 10:17:40||3744||3744||3744||3744|0
1627985870000|2021-08-03 10:17:50||3743.5||3743.5||3743.5||3743.5|41
1627985880000|2021-08-03 10:18:00|3745|3744|3745.5|3744.5|3746|3745|3744.5|3744|1158
1627985890000|2021-08-03 10:18:10||3745||3745||3745||3745|282
1627985900000|2021-08-03 10:18:20|3745|3744.5|3746|3745|3746|3745|3745|3744|2073
1627985910000|2021-08-03 10:18:30|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|10
1627985920000|2021-08-03 10:18:40|3747|3746|3747.5|3746.5|3747.5|3746.5|3747|3746|207
1627985930000|2021-08-03 10:18:50|3747|3746|3747.5|3746.5|3747.5|3746.5|3747|3746|366
1627985940000|2021-08-03 10:19:00|3747|3746|3746.5|3745.5|3747|3746.5|3746.5|3745.5|1222
1627985950000|2021-08-03 10:19:10|3747|3746|3747|3746.5|3747|3746.5|3747|3746|479
1627985960000|2021-08-03 10:19:20|3746.5|3746|3747|3746.5|3747|3746.5|3746.5|3745.5|227
1627985970000|2021-08-03 10:19:30||3746||3746||3746||3746|75
1627985980000|2021-08-03 10:19:40|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|578
1627985990000|2021-08-03 10:19:50|3748|3747|3748.5|3748|3749|3748|3748|3747|922
1627986000000|2021-08-03 10:20:00|3749|3747.5|3748.5|3747.5|3749|3748.5|3748.5|3747.5|356
1627986020000|2021-08-03 10:20:20|3748|3748|3748.5|3747.5|3748.5|3748|3748|3747.5|608
1627986030000|2021-08-03 10:20:30||3748||3748||3748||3747.5|50
1627986040000|2021-08-03 10:20:40|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|339
1627986050000|2021-08-03 10:20:50|3749.5||3749||3749.5||3749||399
1627986060000|2021-08-03 10:21:00||3748||3748.5||3748.5||3748|2167
1627986070000|2021-08-03 10:21:10|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|548
1627986090000|2021-08-03 10:21:30|3749|3748.5|3748.5|3747.5|3749|3749|3748|3747.5|4286
1627986100000|2021-08-03 10:21:40|3748|3748|3748.5|3748|3748.5|3748|3748|3748|515
1627986110000|2021-08-03 10:21:50|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|582
1627986120000|2021-08-03 10:22:00|3748.5|3747|3748.5|3748|3748.5|3748|3748.5|3747|234
1627986140000|2021-08-03 10:22:20|3748|3747.5|3747.5|3746.5|3748|3748|3747.5|3746.5|401
1627986150000|2021-08-03 10:22:30|3748|3747|3749|3748.5|3749|3748.5|3748|3747|952
1627986160000|2021-08-03 10:22:40|3749.5|3749|3749.5|3749|3749.5|3749|3749|3749|714
1627986180000|2021-08-03 10:23:00|3748.5|3748.5|3749.5|3748.5|3749.5|3749|3748.5|3748|2852
1627986190000|2021-08-03 10:23:10|3749|3749|3749|3748.5|3749|3749|3749|3748.5|319
1627986200000|2021-08-03 10:23:20|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|0
1627986220000|2021-08-03 10:23:40|3750|3748.5|3749|3748|3750|3749|3748.5|3748|931
1627986230000|2021-08-03 10:23:50||3748.5||3748||3748.5||3748|499
1627986240000|2021-08-03 10:24:00||3748.5||3748||3748.5||3748|103
1627986250000|2021-08-03 10:24:10|3748.5|3748.5|3749.5|3748.5|3749.5|3749|3748.5|3747.5|2908
1627986260000|2021-08-03 10:24:20|3750|3749|3749|3748.5|3750|3749.5|3749|3748|1758
1627986270000|2021-08-03 10:24:30||3748||3748||3748||3748|249
1627986280000|2021-08-03 10:24:40|3748.5|3748.5|3750.5|3749.5|3750.5|3749.5|3748.5|3748.5|994
1627986290000|2021-08-03 10:24:50|3750||3750||3750.5||3750||610
1627986300000|2021-08-03 10:25:00|3750.5|3750|3750.5|3749.5|3750.5|3750|3750.5|3749.5|103
1627986310000|2021-08-03 10:25:10||3750||3750||3750||3750|7
1627986320000|2021-08-03 10:25:20|3751|3750.5|3750.5|3750|3751|3750.5|3750.5|3750|576
1627986330000|2021-08-03 10:25:30|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|225
1627986340000|2021-08-03 10:25:40|3750.5|3750|3750|3749|3750.5|3750.5|3749.5|3749|2453
1627986350000|2021-08-03 10:25:50|3750.5|3749.5|3750|3749.5|3750.5|3749.5|3749.5|3748.5|1812
1627986360000|2021-08-03 10:26:00|3750.5|3750|3750.5|3749.5|3750.5|3750|3750.5|3749.5|63
1627986380000|2021-08-03 10:26:20|3751|3750|3751|3750|3751|3750.5|3750.5|3750|381
1627986390000|2021-08-03 10:26:30|3750.5||3750.5||3751||3750.5||609
1627986400000|2021-08-03 10:26:40||3749.5||3750||3750||3749.5|2037
1627986410000|2021-08-03 10:26:50|3750|3749.5|3750|3749.5|3750|3750|3750|3749.5|2196
1627986420000|2021-08-03 10:27:00|3749.5|3749|3749|3748.5|3749.5|3749|3749|3748.5|786
1627986430000|2021-08-03 10:27:10|3748.5|3748|3750|3749|3750|3749|3748.5|3747.5|2061
1627986440000|2021-08-03 10:27:20|3750.5|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|713
1627986450000|2021-08-03 10:27:30|3750|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|143
1627986460000|2021-08-03 10:27:40|||||||||246
1627986470000|2021-08-03 10:27:50||3749.5||3749.5||3749.5||3749.5|753
1627986480000|2021-08-03 10:28:00|3751|3750|3751|3750|3751|3750.5|3750.5|3750|1567
1627986490000|2021-08-03 10:28:10|3750.5|3750.5|3750.5|3750|3750.5|3750.5|3750.5|3750|327
1627986500000|2021-08-03 10:28:20|3750|3749.5|3748.5|3747.5|3750|3749.5|3748.5|3747.5|3877
1627986520000|2021-08-03 10:28:40|||||||||227
1627986540000|2021-08-03 10:29:00|3749|3748|3748.5|3748|3750|3749|3748.5|3748|327
1627986550000|2021-08-03 10:29:10|3749||3749||3749||3749||111
1627986570000|2021-08-03 10:29:30|||||||||3
1627986580000|2021-08-03 10:29:40|3747|3746.5|3748.5|3748|3748.5|3748|3747|3746.5|5677
1627986590000|2021-08-03 10:29:50|3748|3747.5|3748|3747|3748|3748|3748|3747|830
1627986600000|2021-08-03 10:30:00|3748.5|3747.5|3748.5|3748|3749|3748|3748.5|3747.5|168
1627986620000|2021-08-03 10:30:20|3749||3749||3749||3748.5||203
1627986630000|2021-08-03 10:30:30|||||||||1
1627986640000|2021-08-03 10:30:40|3749.5|3748.5|3749|3748.5|3749.5|3749|3749|3748.5|995
1627986650000|2021-08-03 10:30:50|3748.5|3748|3748.5|3748|3749|3748|3748.5|3748|515
1627986660000|2021-08-03 10:31:00|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|470
1627986670000|2021-08-03 10:31:10|3749.5||3749.5||3750||3749||564
1627986690000|2021-08-03 10:31:30|3750|3749|3750.5|3749.5|3751|3749.5|3750|3749|1106
1627986730000|2021-08-03 10:32:10||3750||3750||3750||3750|248
1627986740000|2021-08-03 10:32:20|3751||3751||3751||3750.5||780
1627986750000|2021-08-03 10:32:30|3750.5|3749.5|3750.5|3750|3750.5|3750|3750.5|3749.5|1708
1627986760000|2021-08-03 10:32:40|3751|3750.5|3751|3750.5|3751|3750.5|3750.5|3750.5|994
1627986770000|2021-08-03 10:32:50|3751.5||3751||3751.5||3751||1726
1627986780000|2021-08-03 10:33:00|3751.5|3751|3751.5|3751|3751.5|3751|3751|3750.5|406
1627986790000|2021-08-03 10:33:10|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|1998
1627986800000|2021-08-03 10:33:20|3752|3750.5|3751.5|3750.5|3752|3751|3751|3750.5|1583
1627986820000|2021-08-03 10:33:40|3752|3751|3751.5|3751|3752|3751|3751.5|3751|1362
1627986830000|2021-08-03 10:33:50|3752||3751.5||3752||3751.5||493
1627986840000|2021-08-03 10:34:00|3752|3751.5|3752|3751.5|3752.5|3751.5|3751.5|3751.5|1038
1627986850000|2021-08-03 10:34:10|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751.5|1072
1627986860000|2021-08-03 10:34:20|3752.5|3752|3753|3752.5|3753.5|3752.5|3752.5|3752|3034
1627986870000|2021-08-03 10:34:30|3753.5||3753||3753.5||3753||456
1627986880000|2021-08-03 10:34:40|3753.5||3753||3753.5||3753||234
1627986890000|2021-08-03 10:34:50|3753.5|3753|3753.5|3753|3753.5|3753|3753|3753|356
1627986900000|2021-08-03 10:35:00||3752.5||3752.5||3752.5||3752.5|2289
1627986910000|2021-08-03 10:35:10|3753|3753|3754|3753|3754|3753|3753|3753|326
1627986920000|2021-08-03 10:35:20|3753.5||3753.5||3753.5||3753.5||0
1627986930000|2021-08-03 10:35:30|3753|3752.5|3753.5|3752.5|3753.5|3753|3752|3751.5|5224
1627986940000|2021-08-03 10:35:40|3754|3753|3753|3752|3754.5|3753.5|3753|3752|4732
1627986950000|2021-08-03 10:35:50|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753|3752.5|503
1627986960000|2021-08-03 10:36:00|3754|3753|3753.5|3753|3754|3753|3753.5|3753|16
1627986970000|2021-08-03 10:36:10|3754||3753.5||3754||3753.5||132
1627986980000|2021-08-03 10:36:20|3754||3754||3754||3754||113
1627986990000|2021-08-03 10:36:30|3753.5||3753.5||3753.5||3753.5||2
1627987000000|2021-08-03 10:36:40|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753|136
1627987020000|2021-08-03 10:37:00|3754.5|3754|3755|3754.5|3755|3754.5|3754|3753.5|4464
1627987030000|2021-08-03 10:37:10|3754.5|3754|3755|3754|3755|3754|3754.5|3754|1269
1627987040000|2021-08-03 10:37:20|3755.5|3754.5|3755|3754.5|3755.5|3754.5|3755|3754|3904
1627987050000|2021-08-03 10:37:30|3755.5||3755||3755.5||3755||600
1627987060000|2021-08-03 10:37:40|3755.5|3755|3757.5|3756.5|3757.5|3756.5|3755.5|3755|2264
1627987070000|2021-08-03 10:37:50|3757|3757|3757.5|3756.5|3757.5|3757|3757|3756.5|608
1627987080000|2021-08-03 10:38:00|3757||3757.5||3757.5||3757||184
1627987090000|2021-08-03 10:38:10|3757||3757||3757||3757||3
1627987100000|2021-08-03 10:38:20|3757.5|3757|3757.5|3756.5|3757.5|3757|3757|3756.5|2678
1627987120000|2021-08-03 10:38:40|3757|3756|3757|3756.5|3757|3756.5|3757|3756|1036
1627987130000|2021-08-03 10:38:50|3756.5|3756|3756|3755|3756.5|3756.5|3756|3755|4073
1627987140000|2021-08-03 10:39:00|3755.5|3755.5|3756|3755|3756|3755.5|3755.5|3755|765
1627987150000|2021-08-03 10:39:10|3756.5|3755.5|3756|3755.5|3756.5|3755.5|3756|3755.5|683
1627987160000|2021-08-03 10:39:20|3756.5|3756|3757|3756.5|3757.5|3757|3756|3755.5|3267
1627987170000|2021-08-03 10:39:30||3756||3756.5||3756.5||3756|881
1627987180000|2021-08-03 10:39:40|3756.5|3756|3757|3756.5|3757|3756.5|3756.5|3755.5|415
1627987190000|2021-08-03 10:39:50|3757.5|3756|3757.5|3757|3757.5|3757|3757|3756|870
1627987200000|2021-08-03 10:40:00|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|646
1627987210000|2021-08-03 10:40:10|3756.5|3756|3756.5|3756|3757|3756.5|3756.5|3756|352
1627987220000|2021-08-03 10:40:20|3757|3756.5|3757|3756.5|3757.5|3756.5|3757|3756.5|519
1627987230000|2021-08-03 10:40:30|3757.5|3757|3756.5|3756|3757.5|3757|3756.5|3756|1535
1627987240000|2021-08-03 10:40:40||3755.5||3756||3756||3755.5|1002
1627987250000|2021-08-03 10:40:50|3756|3755.5|3756.5|3755.5|3756.5|3756|3755.5|3755|1598
1627987260000|2021-08-03 10:41:00|3757|3756|3757.5|3756.5|3757.5|3756.5|3756.5|3756|1600
1627987280000|2021-08-03 10:41:20|3757|3756|3756.5|3756|3757|3756.5|3756.5|3756|96
1627987290000|2021-08-03 10:41:30|3757||3757||3757||3757||472
1627987310000|2021-08-03 10:41:50|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756.5|326
1627987320000|2021-08-03 10:42:00|3757||3757.5||3757.5||3757||25
1627987330000|2021-08-03 10:42:10|3757||3757.5||3757.5||3757||0
1627987340000|2021-08-03 10:42:20|3758|3757|3757.5|3757|3758|3757|3757.5|3757|878
1627987350000|2021-08-03 10:42:30|3758|3757.5|3758.5|3758|3759|3758|3757.5|3757.5|9069
1627987360000|2021-08-03 10:42:40|3759||3758.5||3759||3758.5||1458
1627987370000|2021-08-03 10:42:50|||||||||2581
1627987380000|2021-08-03 10:43:00|3758|3757.5|3758|3757.5|3758|3758|3758|3757.5|3261
1627987390000|2021-08-03 10:43:10|||||||||268
1627987400000|2021-08-03 10:43:20|3757.5|3757|3757|3756.5|3757.5|3757|3757|3756.5|3036
1627987410000|2021-08-03 10:43:30|3757.5|3757|3757.5|3757|3757.5|3757|3757.5|3757|73
1627987420000|2021-08-03 10:43:40|3757|3756.5|3757.5|3756.5|3757.5|3757|3757|3756.5|239
1627987430000|2021-08-03 10:43:50|3757|3756|3757.5|3756.5|3757.5|3756.5|3757|3756|1045
1627987440000|2021-08-03 10:44:00||3757||3757||3757||3756.5|1275
1627987460000|2021-08-03 10:44:20||3756.5||3757||3757||3756.5|759
1627987470000|2021-08-03 10:44:30|3758||3758||3758||3757.5||769
1627987480000|2021-08-03 10:44:40||3757.5||3757.5||3757.5||3757.5|315
1627987490000|2021-08-03 10:44:50|3758.5||3758||3758.5||3758||0
1627987500000|2021-08-03 10:45:00|3758.5|3758|3758.5|3758|3759|3758.5|3758.5|3757.5|4744
1627987510000|2021-08-03 10:45:10|3758|3757.5|3758|3757.5|3758|3758|3758|3757.5|622
1627987530000|2021-08-03 10:45:30|3757.5|3757|3758|3757|3758|3757.5|3757.5|3757|715
1627987540000|2021-08-03 10:45:40||3757.5||3757.5||3757.5||3757.5|0
1627987560000|2021-08-03 10:46:00|3758.5|3758|3758.5|3758|3759|3758|3758|3757.5|1765
1627987570000|2021-08-03 10:46:10|3759|3758.5|3759|3758.5|3759|3758.5|3758.5|3758.5|700
1627987580000|2021-08-03 10:46:20|3759.5|3759|3759|3758.5|3759.5|3759|3759|3758.5|1935
1627987590000|2021-08-03 10:46:30||3758||3758.5||3758.5||3758|3313
1627987600000|2021-08-03 10:46:40|3759.5|3759|3759.5|3759|3759.5|3759|3759|3759|1727
1627987610000|2021-08-03 10:46:50|3760||3760||3760||3760||46
1627987620000|2021-08-03 10:47:00|||||||||7
1627987630000|2021-08-03 10:47:10|3760.5|3759.5|3760|3759.5|3761|3760|3760|3759.5|5110
1627987660000|2021-08-03 10:47:40|3760.5|3760|3760|3759.5|3761|3760|3760|3759.5|2033
1627987670000|2021-08-03 10:47:50|3760.5|3760|3761|3760|3761|3760|3760|3760|19
1627987680000|2021-08-03 10:48:00|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3760|3759.5|1009
1627987690000|2021-08-03 10:48:10|3760|3760|3760.5|3759.5|3760.5|3760|3760|3759.5|796
1627987700000|2021-08-03 10:48:20|3761|3760|3761|3760|3761|3760|3761|3760|799
1627987710000|2021-08-03 10:48:30|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3759.5|3759|1782
1627987720000|2021-08-03 10:48:40|3761||3760.5||3761||3760.5||0
1627987730000|2021-08-03 10:48:50|3761|3760|3761|3760|3761|3760|3760.5|3759.5|311
1627987740000|2021-08-03 10:49:00|3761.5|3760.5|3764|3763.5|3764|3763.5|3761|3760.5|6862
1627987750000|2021-08-03 10:49:10|3764.5|3764|3764.5|3763.5|3764.5|3764|3764.5|3763.5|603
1627987760000|2021-08-03 10:49:20|3765|3764|3765|3764.5|3765|3764.5|3765|3764|290
1627987770000|2021-08-03 10:49:30|3765.5||3765||3765.5||3765||959
1627987780000|2021-08-03 10:49:40|3764|3763.5|3764|3763.5|3764|3763.5|3763.5|3763|10196
1627987790000|2021-08-03 10:49:50|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|1581
1627987810000|2021-08-03 10:50:10|||||||||3
1627987820000|2021-08-03 10:50:20|3764|3763.5|3764|3763.5|3764.5|3763.5|3764|3763.5|1252
1627987830000|2021-08-03 10:50:30||3763||3763.5||3763.5||3763|1046
1627987850000|2021-08-03 10:50:50|3764.5|3763|3764.5|3764|3764.5|3764|3763.5|3763|1802
1627987860000|2021-08-03 10:51:00|3765||3764.5||3765||3764.5||394
1627987870000|2021-08-03 10:51:10|3765|3764.5|3765|3764.5|3765|3764.5|3764.5|3764.5|287
1627987880000|2021-08-03 10:51:20|3765.5||3765.5||3765.5||3765||1646
1627987890000|2021-08-03 10:51:30|3765|3765|3766|3765.5|3766|3765.5|3765|3765|672
1627987900000|2021-08-03 10:51:40|3766.5|3766|3766.5|3766|3767|3766|3766.5|3766|176
1627987910000|2021-08-03 10:51:50|3767|3765.5|3766|3765|3767|3765.5|3766|3765|3405
1627987920000|2021-08-03 10:52:00|3765.5|3764.5|3765|3764.5|3765.5|3765|3765|3764|695
1627987930000|2021-08-03 10:52:10|3765.5||3765.5||3765.5||3765.5||509
1627987940000|2021-08-03 10:52:20|3765|3764|3765|3764|3765|3764.5|3765|3764|1255
1627987970000|2021-08-03 10:52:50|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|520
1627987980000|2021-08-03 10:53:00|3764||3764.5||3764.5||3764||1048
1627987990000|2021-08-03 10:53:10|||||||||204
1627988000000|2021-08-03 10:53:20|3765|3764|3765|3763.5|3765|3764.5|3765|3763.5|160
1627988010000|2021-08-03 10:53:30|3764.5|3764|3764|3763.5|3764.5|3764|3764|3763.5|483
1627988020000|2021-08-03 10:53:40|3764.5|3764|3764.5|3763.5|3764.5|3764|3764.5|3763.5|116
1627988030000|2021-08-03 10:53:50|||||||||31
1627988040000|2021-08-03 10:54:00|3765|3764|3764.5|3763.5|3765|3764|3764|3763.5|1889
1627988060000|2021-08-03 10:54:20|3764|3764|3764.5|3763.5|3764.5|3764|3764|3763.5|2149
1627988070000|2021-08-03 10:54:30|3764|3764|3765|3764|3765|3764|3764|3764|3168
1627988080000|2021-08-03 10:54:40|3764.5||3764.5||3765||3764.5||0
1627988090000|2021-08-03 10:54:50|3765|3764.5|3765.5|3764.5|3766|3765|3765|3764.5|3072
1627988100000|2021-08-03 10:55:00|3765|3764|3765.5|3764.5|3765.5|3764.5|3765|3764|1574
1627988110000|2021-08-03 10:55:10|3765|3764|3765|3764.5|3765|3764.5|3765|3764|989
1627988120000|2021-08-03 10:55:20|3765.5|3765|3765|3764.5|3765.5|3765|3765|3764.5|834
1627988130000|2021-08-03 10:55:30|||||||||40
1627988140000|2021-08-03 10:55:40|3764.5|3764|3764|3763.5|3764.5|3764.5|3764|3763.5|842
1627988150000|2021-08-03 10:55:50|3764.5|3764|3764|3763.5|3764.5|3764|3764|3763.5|390
1627988160000|2021-08-03 10:56:00|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3764|4260
1627988170000|2021-08-03 10:56:10|3765.5|3764|3764.5|3764|3765.5|3764|3764.5|3763.5|1180
1627988180000|2021-08-03 10:56:20|3765||3765||3765||3765||205
1627988190000|2021-08-03 10:56:30|3764.5|3763.5|3764|3763.5|3764.5|3764|3764|3763.5|251
1627988200000|2021-08-03 10:56:40|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3763.5|350
1627988210000|2021-08-03 10:56:50||3763.5||3764||3764||3763.5|375
1627988220000|2021-08-03 10:57:00|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|445
1627988230000|2021-08-03 10:57:10||3764||3764||3764||3764|0
1627988240000|2021-08-03 10:57:20|||||||||220
1627988260000|2021-08-03 10:57:40|3765|3764.5|3766.5|3766|3767|3766.5|3765|3764.5|8185
1627988270000|2021-08-03 10:57:50|3767|3765.5|3766.5|3765.5|3767|3766|3766|3765.5|235
1627988280000|2021-08-03 10:58:00||3766||3766||3766||3766|1
1627988290000|2021-08-03 10:58:10|||||||||365
1627988300000|2021-08-03 10:58:20|3766|3765.5|3766|3765|3766|3765.5|3766|3765|1014
1627988310000|2021-08-03 10:58:30|3766.5|3765.5|3767|3766.5|3767|3766.5|3766.5|3765.5|1398
1627988320000|2021-08-03 10:58:40|3767.5|3766|3767|3766|3767.5|3766.5|3766.5|3766|1075
1627988340000|2021-08-03 10:59:00|3766|3765.5|3767|3766|3767|3766|3766|3765.5|2500
1627988350000|2021-08-03 10:59:10|3766.5|3765.5|3767|3766.5|3767|3766.5|3766|3765.5|7486
1627988360000|2021-08-03 10:59:20|3767.5|3767|3767.5|3767|3768|3767|3767.5|3767|773
1627988370000|2021-08-03 10:59:30|3768||3768||3768||3768||186
1627988390000|2021-08-03 10:59:50|3768.5|3767.5|3768|3767.5|3768.5|3767.5|3768|3767.5|1680
1627988400000|2021-08-03 11:00:00|3767.5|3767|3767.5|3767|3768|3767|3767.5|3767|858
1627988410000|2021-08-03 11:00:10|3767|3766.5|3767|3766.5|3767|3767|3767|3766.5|983
1627988420000|2021-08-03 11:00:20|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3766|709
1627988440000|2021-08-03 11:00:40|3766.5|3766|3766.5|3765.5|3767|3766.5|3766.5|3765.5|1770
1627988460000|2021-08-03 11:01:00|3767|3766|3766.5|3766|3767.5|3766.5|3766.5|3766|2113
1627988470000|2021-08-03 11:01:10||3765.5||3765.5||3765.5||3765.5|860
1627988480000|2021-08-03 11:01:20|3766|3765|3765.5|3765|3766|3765.5|3765.5|3765|2186
1627988490000|2021-08-03 11:01:30|3766|3764.5|3765.5|3764.5|3766|3764.5|3765.5|3764.5|1231
1627988500000|2021-08-03 11:01:40|3766|3765|3765.5|3765|3766|3765|3765.5|3765|278
1627988510000|2021-08-03 11:01:50|3766|3765.5|3766|3765|3766|3765.5|3765.5|3765|338
1627988520000|2021-08-03 11:02:00|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3765|3764.5|982
1627988530000|2021-08-03 11:02:10|3765|3764|3765|3764.5|3765|3764.5|3764.5|3764|772
1627988540000|2021-08-03 11:02:20|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|221
1627988550000|2021-08-03 11:02:30|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|633
1627988560000|2021-08-03 11:02:40||3765||3765.5||3765.5||3765|1500
1627988570000|2021-08-03 11:02:50|3765.5|3765|3766|3765.5|3766|3765.5|3765.5|3765|1168
1627988580000|2021-08-03 11:03:00|3765.5|3765|3768|3767|3768|3767|3765.5|3765|2764
1627988590000|2021-08-03 11:03:10|3768.5|3767.5|3767.5|3767|3768.5|3767.5|3767.5|3767|578
1627988600000|2021-08-03 11:03:20|3768|3766.5|3767.5|3767|3768|3767|3767.5|3766.5|1169
1627988610000|2021-08-03 11:03:30|3767|3766.5|3765.5|3765|3767|3766.5|3765.5|3765|1380
1627988620000|2021-08-03 11:03:40|3765|3764.5|3765|3764|3765|3765|3765|3764|347
1627988630000|2021-08-03 11:03:50|3764.5|3763.5|3764.5|3763.5|3765|3764|3764|3763.5|871
1627988640000|2021-08-03 11:04:00|3764|3763|3763.5|3762.5|3764|3763|3763.5|3762.5|589
1627988650000|2021-08-03 11:04:10|3763|3762|3764.5|3763.5|3764.5|3763.5|3763|3762|1784
1627988680000|2021-08-03 11:04:40|3765|3764|3766.5|3765.5|3766.5|3765.5|3765|3764|683
1627988700000|2021-08-03 11:05:00|||||||||100
1627988710000|2021-08-03 11:05:10|3766|3766|3766|3765|3766|3766|3765.5|3765|1938
1627988720000|2021-08-03 11:05:20|3766.5|3765.5|3767|3766|3767|3766|3766.5|3765.5|1327
1627988730000|2021-08-03 11:05:30|3767.5|3766.5|3768|3767.5|3768.5|3767.5|3767.5|3766.5|5842
1627988740000|2021-08-03 11:05:40|3768.5|3767|3767.5|3767|3768.5|3767.5|3767.5|3767|695
1627988750000|2021-08-03 11:05:50|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|479
1627988760000|2021-08-03 11:06:00|3768.5||3768||3768.5||3768||1123
1627988770000|2021-08-03 11:06:10|3768.5|3768|3770|3769.5|3770|3769.5|3768.5|3768|8235
1627988780000|2021-08-03 11:06:20|3769.5|3769|3768.5|3767.5|3769.5|3769.5|3768.5|3767.5|6040
1627988820000|2021-08-03 11:07:00|3768|3768|3768|3767.5|3768.5|3768|3768|3767.5|738
1627988830000|2021-08-03 11:07:10|3767.5|3767|3767.5|3766.5|3767.5|3767.5|3767.5|3766.5|1974
1627988840000|2021-08-03 11:07:20|3767|3766|3766.5|3766|3767|3766.5|3766.5|3765.5|280
1627988850000|2021-08-03 11:07:30|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|991
1627988860000|2021-08-03 11:07:40|3767.5|3767|3767.5|3767|3768|3767.5|3767.5|3767|812
1627988870000|2021-08-03 11:07:50|||||||||15
1627988880000|2021-08-03 11:08:00|3768|3767.5|3768.5|3768|3768.5|3768|3768|3767|1162
1627988890000|2021-08-03 11:08:10|3769||3768.5||3769||3768.5||139
1627988900000|2021-08-03 11:08:20|3769||3768.5||3769||3768.5||245
1627988910000|2021-08-03 11:08:30|3768|3767.5|3768|3767.5|3768.5|3767.5|3768|3767.5|902
1627988920000|2021-08-03 11:08:40|3767.5|3767|3768|3767.5|3768|3767.5|3767.5|3766.5|2088
1627988930000|2021-08-03 11:08:50|||||||||166
1627988940000|2021-08-03 11:09:00|3768.5|3768|3768.5|3768|3769|3768.5|3768.5|3768|702
1627988950000|2021-08-03 11:09:10|3769|3768.5|3769.5|3769|3770|3769.5|3769|3768.5|773
1627988960000|2021-08-03 11:09:20|3770|3769.5|3771|3770|3771|3770.5|3770|3769.5|951
1627988970000|2021-08-03 11:09:30|3770.5|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|2822
1627988980000|2021-08-03 11:09:40|3771|3770.5|3772.5|3772|3773|3772|3771|3770|3828
1627988990000|2021-08-03 11:09:50|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|2537
1627989000000|2021-08-03 11:10:00|3772|3771.5|3771.5|3771|3772|3771.5|3771|3770.5|3990
1627989010000|2021-08-03 11:10:10|3772||3772||3772||3772||328
1627989020000|2021-08-03 11:10:20|3771.5|3770.5|3770|3769.5|3771.5|3771|3770|3769|2894
1627989030000|2021-08-03 11:10:30|3769.5|3769|3769.5|3768.5|3769.5|3769.5|3769.5|3768.5|514
1627989050000|2021-08-03 11:10:50|||||||||360
1627989060000|2021-08-03 11:11:00|3768|3769|3769|3768|3769|3769|3768|3767.5|3091
1627989070000|2021-08-03 11:11:10|3768.5|3767.5|3766.5|3765.5|3768.5|3767.5|3766.5|3765.5|3000
1627989080000|2021-08-03 11:11:20|3766|3765|3765.5|3765|3766|3765.5|3765.5|3765|166
1627989090000|2021-08-03 11:11:30|3765|3764.5|3765|3764.5|3765|3765|3765|3764|395
1627989100000|2021-08-03 11:11:40|3763.5|3763|3764.5|3764|3764.5|3764|3763.5|3763|3340
1627989110000|2021-08-03 11:11:50|3765|3764.5|3765|3764|3765|3764.5|3764.5|3764|507
1627989120000|2021-08-03 11:12:00|3764.5||3765||3765||3764.5||0
1627989130000|2021-08-03 11:12:10|3764.5|3764.5|3765|3764.5|3765|3764.5|3764.5|3764.5|0
1627989140000|2021-08-03 11:12:20|3764.5|3764|3765|3764.5|3765.5|3764.5|3764.5|3763.5|4428
1627989150000|2021-08-03 11:12:30|3765.5|3765|3765.5|3765|3765.5|3765|3765|3764.5|884
1627989160000|2021-08-03 11:12:40|3765|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764.5|241
1627989170000|2021-08-03 11:12:50|3765|3765|3765|3764.5|3765|3765|3765|3764.5|500
1627989180000|2021-08-03 11:13:00|3765.5|3765|3769.5|3769|3769.5|3769|3765|3764.5|8460
1627989190000|2021-08-03 11:13:10|3770|3769.5|3771.5|3770.5|3771.5|3770.5|3770|3769.5|782
1627989200000|2021-08-03 11:13:20|3772|3771|3771.5|3770.5|3772|3771|3771.5|3770.5|442
1627989210000|2021-08-03 11:13:30||3771||3771||3771||3771|0
1627989220000|2021-08-03 11:13:40|3771|3770.5|3771.5|3770.5|3771.5|3771|3771|3770|2516
1627989230000|2021-08-03 11:13:50|3771|3770|3771.5|3770.5|3771.5|3771|3770.5|3770|712
1627989240000|2021-08-03 11:14:00|3771|3770|3771.5|3771|3771.5|3771|3770|3769.5|3509
1627989250000|2021-08-03 11:14:10|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|270
1627989260000|2021-08-03 11:14:20|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771.5|828
1627989270000|2021-08-03 11:14:30|3771.5|3771|3770.5|3769.5|3771.5|3771|3770|3769.5|5291
1627989280000|2021-08-03 11:14:40|3771|3770|3771.5|3770.5|3771.5|3770.5|3770.5|3770|302
1627989290000|2021-08-03 11:14:50|3772|3771|3771.5|3770.5|3772|3771|3771|3770.5|569
1627989300000|2021-08-03 11:15:00|3771|3771|3771.5|3771|3772|3771|3771|3771|1269
1627989310000|2021-08-03 11:15:10|3771|3770.5|3771.5|3771|3771.5|3771|3771|3770.5|1065
1627989320000|2021-08-03 11:15:20|3772||3771.5||3772||3771.5||1487
1627989330000|2021-08-03 11:15:30|3772|3771.5|3772|3771.5|3772|3771.5|3771.5|3771.5|356
1627989340000|2021-08-03 11:15:40|||||||||20
1627989350000|2021-08-03 11:15:50|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771.5|827
1627989360000|2021-08-03 11:16:00|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|345
1627989370000|2021-08-03 11:16:10|||||||||6
1627989380000|2021-08-03 11:16:20|||||||||473
1627989390000|2021-08-03 11:16:30|||||||||523
1627989410000|2021-08-03 11:16:50|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|1891
1627989420000|2021-08-03 11:17:00|3774|3773|3773.5|3773|3774|3773|3773.5|3773|249
1627989430000|2021-08-03 11:17:10|3774|3773.5|3774|3773.5|3774|3773.5|3773.5|3773.5|3315
1627989440000|2021-08-03 11:17:20|3773.5|3773|3774|3773.5|3774|3773.5|3773.5|3773|1928
1627989450000|2021-08-03 11:17:30|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|408
1627989460000|2021-08-03 11:17:40|3775|3774.5|3777.5|3777|3778|3777|3775|3774.5|7627
1627989470000|2021-08-03 11:17:50|||||||||101
1627989480000|2021-08-03 11:18:00|3778||3777.5||3778||3777.5||315
1627989490000|2021-08-03 11:18:10|3778||3777.5||3778||3777.5||651
1627989500000|2021-08-03 11:18:20|3778|3776.5|3778|3777.5|3778|3777.5|3777.5|3776.5|6119
1627989510000|2021-08-03 11:18:30|3777.5|3777|3777.5|3776.5|3778|3777.5|3776.5|3775.5|4271
1627989520000|2021-08-03 11:18:40|3777|3776|3777.5|3777|3777.5|3777|3777|3776|967
1627989540000|2021-08-03 11:19:00|3778|3777.5|3777|3776.5|3778.5|3778|3777|3776|4034
1627989550000|2021-08-03 11:19:10|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3776.5|638
1627989560000|2021-08-03 11:19:20|3778|3777.5|3778.5|3778|3778.5|3778|3778|3777.5|1533
1627989570000|2021-08-03 11:19:30|3778|3777.5|3778.5|3778|3778.5|3778|3778|3777.5|1298
1627989580000|2021-08-03 11:19:40|3779||3779||3779||3779||0
1627989590000|2021-08-03 11:19:50|3778.5|3778.5|3778.5|3778|3779.5|3778.5|3778|3777.5|3839
1627989600000|2021-08-03 11:20:00||3777.5||3778||3778||3777.5|808
1627989610000|2021-08-03 11:20:10|3778|3777.5|3778|3777|3778|3777.5|3777|3776.5|3747
1627989620000|2021-08-03 11:20:20|3778.5|3777.5|3779.5|3779|3779.5|3779|3778.5|3777.5|2141
1627989630000|2021-08-03 11:20:30|3779|3778.5|3779|3778.5|3779|3778.5|3779|3778.5|497
1627989640000|2021-08-03 11:20:40|3778.5|3778|3780|3779.5|3780.5|3780|3778.5|3778|17442
1627989650000|2021-08-03 11:20:50|3779.5|3779|3780.5|3780|3780.5|3780|3779.5|3779|1878
1627989660000|2021-08-03 11:21:00|3781|3780.5|3784.5|3784|3784.5|3784|3781|3780.5|7777
1627989670000|2021-08-03 11:21:10|3784|3783.5|3784.5|3784|3784.5|3784|3784|3783.5|1703
1627989680000|2021-08-03 11:21:20|3784|3783.5|3784|3783.5|3784.5|3783.5|3784|3783|5255
1627989690000|2021-08-03 11:21:30|3783.5|3783|3782.5|3781.5|3784|3783.5|3782|3781.5|2598
1627989700000|2021-08-03 11:21:40|3782|3781|3782.5|3781.5|3782.5|3782|3782|3781|1309
1627989720000|2021-08-03 11:22:00|3783|3782|3783|3782.5|3783.5|3783|3783|3782|2391
1627989730000|2021-08-03 11:22:10|3782.5|3782|3783|3782|3783|3782.5|3782|3781.5|1471
1627989740000|2021-08-03 11:22:20|3781.5|3781.5|3783|3782.5|3783|3782.5|3781.5|3781|2265
1627989750000|2021-08-03 11:22:30|3782.5|3782|3783.5|3783|3783.5|3783|3782.5|3782|890
1627989760000|2021-08-03 11:22:40|3784|3782.5|3783.5|3782.5|3784|3783|3783|3782.5|1072
1627989770000|2021-08-03 11:22:50|3782.5|3782|3784|3783.5|3784|3783.5|3782.5|3782|4121
1627989780000|2021-08-03 11:23:00|3783.5|3783|3784|3783.5|3784|3783.5|3783.5|3783|1092
1627989790000|2021-08-03 11:23:10|3783.5|3783|3783|3782|3783.5|3783|3783|3782|1973
1627989800000|2021-08-03 11:23:20|3782.5|3781.5|3782|3781.5|3782.5|3782|3782|3781|749
1627989810000|2021-08-03 11:23:30|3781.5|3781|3782|3781.5|3782|3781.5|3781.5|3781|484
1627989820000|2021-08-03 11:23:40||3781||3781.5||3781.5||3781|81
1627989840000|2021-08-03 11:24:00|3782.5|3782|3783.5|3783|3784|3783|3782.5|3782|1394
1627989850000|2021-08-03 11:24:10|3783|3782.5|3782|3781.5|3783|3783|3782|3781.5|2378
1627989860000|2021-08-03 11:24:20|3782.5|3782|3782.5|3782|3782.5|3782|3782.5|3781.5|190
1627989870000|2021-08-03 11:24:30|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|93
1627989880000|2021-08-03 11:24:40|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3782|166
1627989890000|2021-08-03 11:24:50|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3782|549
1627989900000|2021-08-03 11:25:00|3782.5|3782|3781|3780|3783|3782|3780.5|3779.5|3014
1627989910000|2021-08-03 11:25:10|3780.5|3780.5|3781|3780|3781|3780.5|3780.5|3780|175
1627989920000|2021-08-03 11:25:20|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|4
1627989930000|2021-08-03 11:25:30|||||||||45
1627989940000|2021-08-03 11:25:40|3781|3780|3780.5|3780|3781|3780.5|3780.5|3779.5|1137
1627989950000|2021-08-03 11:25:50|3781|3780.5|3781.5|3780.5|3781.5|3781|3780.5|3780|1016
1627989960000|2021-08-03 11:26:00|3781|3781|3781.5|3781|3781.5|3781|3781|3781|197
1627989970000|2021-08-03 11:26:10|3782|3781.5|3782.5|3781.5|3782.5|3782|3782|3781.5|1591
1627989980000|2021-08-03 11:26:20|3782|3781|3781.5|3781|3782|3781|3781.5|3781|1745
1627990000000|2021-08-03 11:26:40||3780.5||3780.5||3781||3780.5|371
1627990010000|2021-08-03 11:26:50|3781|3781|3781.5|3780.5|3781.5|3781|3781|3780.5|353
1627990030000|2021-08-03 11:27:10|3781|3781|3781.5|3780.5|3781.5|3781|3781|3780.5|562
1627990040000|2021-08-03 11:27:20|3781|3780|3781|3780|3781|3780|3780.5|3780|975
1627990050000|2021-08-03 11:27:30|3781.5|3780.5|3782|3781|3782|3781.5|3781.5|3780.5|678
1627990060000|2021-08-03 11:27:40|3782.5|3781.5|3783.5|3783|3783.5|3783|3782.5|3781.5|3387
1627990070000|2021-08-03 11:27:50|3784|3783.5|3783|3782.5|3784|3783.5|3782.5|3782|3581
1627990080000|2021-08-03 11:28:00|3783.5||3783.5||3783.5||3783.5||191
1627990090000|2021-08-03 11:28:10|3783|3782|3783|3782|3783|3782.5|3782.5|3782|180
1627990100000|2021-08-03 11:28:20|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783|3782.5|0
1627990110000|2021-08-03 11:28:30|3783|3782|3783|3782.5|3783|3782.5|3782.5|3782|373
1627990130000|2021-08-03 11:28:50|3782.5|3782|3782|3781|3782.5|3782|3781|3780.5|1490
1627990140000|2021-08-03 11:29:00|3781.5|3780.5|3779.5|3779|3781.5|3781|3779.5|3779|978
1627990150000|2021-08-03 11:29:10|3779|3778.5|3780.5|3780|3780.5|3780|3779|3778|458
1627990160000|2021-08-03 11:29:20|3781|3779.5|3783|3782|3783|3782|3780.5|3779.5|3388
1627990170000|2021-08-03 11:29:30||3782.5||3782.5||3782.5||3782.5|435
1627990180000|2021-08-03 11:29:40|3782.5|3782|3783|3782|3783|3782.5|3782.5|3782|1419
1627990190000|2021-08-03 11:29:50|3782.5|3781.5|3781.5|3781|3782.5|3781.5|3781.5|3781|2600
1627990200000|2021-08-03 11:30:00|3781|3780.5|3782|3781|3782|3781|3781|3780.5|876
1627990220000|2021-08-03 11:30:20|3781.5|3780|3781.5|3781|3781.5|3781|3781.5|3780|1673
1627990230000|2021-08-03 11:30:30|3782|3781.5|3781.5|3781|3782|3781.5|3781.5|3781|1101
1627990250000|2021-08-03 11:30:50|3781|3780.5|3781|3780|3781|3781|3780.5|3780|1058
1627990260000|2021-08-03 11:31:00|3781.5|3780.5|3781.5|3780.5|3781.5|3781|3781|3780.5|459
1627990280000|2021-08-03 11:31:20|3781|3781|3781|3780.5|3782|3781.5|3781|3780.5|487
1627990290000|2021-08-03 11:31:30|3781.5||3781.5||3781.5||3781||21
1627990300000|2021-08-03 11:31:40|3781|3780|3780.5|3780|3781|3780|3780.5|3780|1945
1627990310000|2021-08-03 11:31:50|3780|3779.5|3779|3778|3780|3779.5|3778.5|3778|2205
1627990320000|2021-08-03 11:32:00|3779.5|3778.5|3779|3778|3779.5|3778.5|3778.5|3777.5|1180
1627990330000|2021-08-03 11:32:10|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778|3777.5|57
1627990340000|2021-08-03 11:32:20|3778|3777|3777.5|3777|3778.5|3777|3777.5|3776.5|496
1627990350000|2021-08-03 11:32:30|3778|3776.5|3778.5|3777.5|3778.5|3777.5|3778|3776.5|1071
1627990360000|2021-08-03 11:32:40|3778|3778|3779|3778.5|3779.5|3778.5|3778|3778|1331
1627990370000|2021-08-03 11:32:50|3778.5|3778|3778.5|3778|3778.5|3778|3778.5|3778|838
1627990400000|2021-08-03 11:33:20|3779|3778.5|3780.5|3779.5|3780.5|3779.5|3779|3778.5|837
1627990410000|2021-08-03 11:33:30|3781||3780.5||3781||3780.5||1
1627990420000|2021-08-03 11:33:40|3781|3780|3780|3779.5|3781|3780|3780|3779.5|1122
1627990430000|2021-08-03 11:33:50|3779.5|3779|3778.5|3778|3779.5|3779|3778.5|3778|2439
1627990440000|2021-08-03 11:34:00|3779|3778.5|3779.5|3778.5|3779.5|3779|3778.5|3778|439
1627990450000|2021-08-03 11:34:10|3779|3778|3779|3778.5|3779|3778.5|3778.5|3778|569
1627990460000|2021-08-03 11:34:20|3779.5|3779|3780.5|3780|3780.5|3780|3779.5|3779|1030
1627990470000|2021-08-03 11:34:30|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|305
1627990480000|2021-08-03 11:34:40|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|600
1627990490000|2021-08-03 11:34:50|3780|3779.5|3780|3779.5|3780|3780|3780|3779.5|1858
1627990500000|2021-08-03 11:35:00|3780.5|3779|3778.5|3778|3780.5|3779|3778.5|3778|1253
1627990510000|2021-08-03 11:35:10|||||||||191
1627990550000|2021-08-03 11:35:50|3778|3777.5|3777.5|3777|3778.5|3777.5|3777.5|3776.5|1621
1627990560000|2021-08-03 11:36:00|3778|3777.5|3778|3777.5|3778|3777.5|3777.5|3777.5|742
1627990570000|2021-08-03 11:36:10|||||||||414
1627990580000|2021-08-03 11:36:20|3778.5|3778|3779|3778.5|3779|3778.5|3778.5|3778|305
1627990590000|2021-08-03 11:36:30|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3779|572
1627990600000|2021-08-03 11:36:40|3779|3778.5|3778.5|3778|3779|3778.5|3778.5|3778|522
1627990610000|2021-08-03 11:36:50|3778|3777.5|3778|3777.5|3778|3777.5|3777.5|3777|1833
1627990620000|2021-08-03 11:37:00|3778.5|3778|3779|3778|3779|3778|3778.5|3778|212
1627990630000|2021-08-03 11:37:10|3779.5|3777.5|3778.5|3777.5|3779.5|3778|3778.5|3777.5|820
1627990640000|2021-08-03 11:37:20|3779|3778|3779|3778.5|3779|3778.5|3779|3778|309
1627990650000|2021-08-03 11:37:30|3779.5|3778|3779|3778.5|3779.5|3778.5|3779|3778|114
1627990660000|2021-08-03 11:37:40|3779.5|3779|3779.5|3779|3779.5|3779|3779|3778.5|214
1627990670000|2021-08-03 11:37:50|3780|3779.5|3780|3779.5|3780|3779.5|3779.5|3779.5|0
1627990680000|2021-08-03 11:38:00|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3779|4256
1627990690000|2021-08-03 11:38:10|3780|3779.5|3780|3779.5|3780|3779.5|3779.5|3779|561
1627990700000|2021-08-03 11:38:20|3779.5|3779|3780|3779.5|3780|3779.5|3779.5|3779|77
1627990710000|2021-08-03 11:38:30|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|1072
1627990720000|2021-08-03 11:38:40|3780|3779.5|3779|3778.5|3780|3780|3779|3778.5|2604
1627990730000|2021-08-03 11:38:50|3779.5|3779|3779|3778.5|3779.5|3779|3779|3778.5|292
1627990750000|2021-08-03 11:39:10|||||||||2
1627990760000|2021-08-03 11:39:20|3779.5|3779|3780|3779|3780|3779|3779|3779|159
1627990770000|2021-08-03 11:39:30||3779.5||3779.5||3779.5||3779.5|0
1627990780000|2021-08-03 11:39:40|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3779|1613
1627990810000|2021-08-03 11:40:10|3779|3778.5|3778.5|3778|3780|3779|3778.5|3778|9767
1627990820000|2021-08-03 11:40:20|3779|3777.5|3777.5|3777|3779|3778|3777.5|3777|17616
1627990830000|2021-08-03 11:40:30|3778|3777.5|3778|3777.5|3778.5|3778|3778|3777|757
1627990840000|2021-08-03 11:40:40|3778.5|3778|3778.5|3778|3778.5|3778|3778.5|3778|46
1627990850000|2021-08-03 11:40:50|3778|3777.5|3777.5|3777|3778|3777.5|3777.5|3776.5|1749
1627990860000|2021-08-03 11:41:00|3778|3777.5|3777.5|3777|3778|3777.5|3777.5|3777|893
1627990880000|2021-08-03 11:41:20|3778|3777.5|3778|3777.5|3778.5|3777.5|3778|3777.5|453
1627990900000|2021-08-03 11:41:40|3777.5|3777|3777|3776.5|3777.5|3777|3777|3776.5|1015
1627990910000|2021-08-03 11:41:50|3777.5|3777|3777.5|3777|3777.5|3777|3777|3776.5|196
1627990920000|2021-08-03 11:42:00|3777|3776.5|3777.5|3777|3777.5|3777|3777|3776.5|1684
1627990930000|2021-08-03 11:42:10|3777|3776.5|3778.5|3778|3778.5|3778|3777|3776.5|1068
1627990940000|2021-08-03 11:42:20|3779||3778.5||3779||3778.5||15348
1627990960000|2021-08-03 11:42:40|3779|3778.5|3781.5|3781|3781.5|3781|3778.5|3778.5|15990
1627990970000|2021-08-03 11:42:50|3782|3781.5|3782|3781.5|3782|3781.5|3781.5|3781.5|646
1627990980000|2021-08-03 11:43:00|3781|3780.5|3779.5|3779|3781|3780.5|3779.5|3778.5|8386
1627990990000|2021-08-03 11:43:10|3779|3778.5|3779.5|3779|3779.5|3779|3779|3778|2440
1627991000000|2021-08-03 11:43:20|3779|3778.5|3779|3778|3779|3778.5|3778.5|3778|1513
1627991010000|2021-08-03 11:43:30|3778.5|3777.5|3778.5|3778|3778.5|3778|3778.5|3777.5|271
1627991020000|2021-08-03 11:43:40|3778|3777.5|3777.5|3777|3778|3777.5|3777.5|3776.5|326
1627991030000|2021-08-03 11:43:50|3777|3776.5|3776.5|3776|3777|3777|3776.5|3776|486
1627991040000|2021-08-03 11:44:00|3776|3775.5|3775|3774|3776|3775.5|3775|3773.5|4064
1627991050000|2021-08-03 11:44:10|3774.5|3773.5|3774|3773|3774.5|3774|3774|3773|470
1627991060000|2021-08-03 11:44:20|3774.5|3773.5|3775.5|3775|3776|3775.5|3774.5|3773.5|1328
1627991070000|2021-08-03 11:44:30|3776|3775.5|3776.5|3776|3776.5|3776|3776|3775.5|1013
1627991080000|2021-08-03 11:44:40||3775.5||3776||3776||3775.5|217
1627991100000|2021-08-03 11:45:00|3777|3776.5|3775.5|3775|3778.5|3777.5|3775.5|3775|6203
1627991110000|2021-08-03 11:45:10|3776|3775.5|3775.5|3775|3776|3775.5|3775.5|3775|572
1627991120000|2021-08-03 11:45:20|||||||||827
1627991130000|2021-08-03 11:45:30|3775|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|655
1627991140000|2021-08-03 11:45:40|3776|3775.5|3776.5|3775.5|3776.5|3775.5|3776|3775.5|610
1627991150000|2021-08-03 11:45:50|3776|3775|3775.5|3775|3776|3775.5|3775|3774.5|1157
1627991160000|2021-08-03 11:46:00|3776|3775.5|3777.5|3776|3777.5|3776|3776|3775.5|871
1627991170000|2021-08-03 11:46:10|3777|3776.5|3778|3777.5|3778|3777.5|3777|3776.5|206
1627991180000|2021-08-03 11:46:20|3778.5|3778|3777.5|3777|3779|3778.5|3777.5|3776.5|4367
1627991190000|2021-08-03 11:46:30|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|891
1627991200000|2021-08-03 11:46:40|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3777|352
1627991210000|2021-08-03 11:46:50|3778|3777.5|3777.5|3777|3778.5|3778|3777.5|3777|2458
1627991220000|2021-08-03 11:47:00||3776.5||3776.5||3777||3776.5|516
1627991240000|2021-08-03 11:47:20|3777|3776|3775|3774.5|3777|3776|3775|3774.5|1417
1627991250000|2021-08-03 11:47:30|3775.5|3775|3775.5|3775|3775.5|3775|3775|3775|311
1627991260000|2021-08-03 11:47:40|3776||3776||3776||3775.5||21
1627991270000|2021-08-03 11:47:50|3775.5|3774.5|3775|3774.5|3775.5|3774.5|3775|3774.5|264
1627991280000|2021-08-03 11:48:00|3775.5||3775||3775.5||3775||0
1627991310000|2021-08-03 11:48:30||3774||3774.5||3774.5||3774|1149
1627991320000|2021-08-03 11:48:40|3774.5|3774|3773.5|3773|3774.5|3774|3773.5|3772.5|1439
1627991330000|2021-08-03 11:48:50|3774||3774||3774||3774||430
1627991340000|2021-08-03 11:49:00|3773.5|3773.5|3774|3773|3774|3773.5|3773.5|3773|631
1627991350000|2021-08-03 11:49:10|3773.5|3772.5|3768|3767.5|3773.5|3773|3768|3767|31255
1627991360000|2021-08-03 11:49:20|3768.5|3768|3769.5|3768|3769.5|3768.5|3767.5|3767|2354
1627991370000|2021-08-03 11:49:30|3770|3768.5|3770|3769|3770|3769|3769.5|3768.5|1119
1627991380000|2021-08-03 11:49:40|3769.5|3769.5|3771|3770|3771|3770|3769.5|3769|1498
1627991390000|2021-08-03 11:49:50|3770.5||3770.5||3771||3770.5||51
1627991400000|2021-08-03 11:50:00||3769.5||3770||3770||3769.5|225
1627991410000|2021-08-03 11:50:10||3769.5||3770||3770||3769.5|281
1627991420000|2021-08-03 11:50:20|3770|3769.5|3770|3769|3770|3770|3770|3769|1923
1627991430000|2021-08-03 11:50:30|3770.5|3769.5|3771|3770.5|3771|3770.5|3770|3769.5|803
1627991440000|2021-08-03 11:50:40|3771.5||3771.5||3771.5||3771.5||0
1627991450000|2021-08-03 11:50:50|||||||||1
1627991460000|2021-08-03 11:51:00|3772|3771|3773|3772.5|3773|3772.5|3772|3771|1539
1627991470000|2021-08-03 11:51:10|3772.5|3772|3772.5|3771.5|3773|3772.5|3772|3771.5|2352
1627991480000|2021-08-03 11:51:20|3772|3771|3771.5|3770.5|3772|3771|3771.5|3770.5|1917
1627991510000|2021-08-03 11:51:50|3771||3771.5||3771.5||3771||0
1627991530000|2021-08-03 11:52:10|3771|3771|3772.5|3771.5|3772.5|3771.5|3771|3771|1025
1627991540000|2021-08-03 11:52:20|3772||3772.5||3772.5||3772||209
1627991550000|2021-08-03 11:52:30|3772|3771|3772.5|3771.5|3772.5|3771.5|3771.5|3771|615
1627991560000|2021-08-03 11:52:40|3772|3772|3773|3772|3773|3772|3772|3772|167
1627991570000|2021-08-03 11:52:50|3772.5||3773||3773||3772.5||15
1627991580000|2021-08-03 11:53:00||3772.5||3772.5||3772.5||3772.5|320
1627991590000|2021-08-03 11:53:10|3771.5|3772|3771.5|3771|3772|3772.5|3771.5|3770.5|6733
1627991600000|2021-08-03 11:53:20|||||||||667
1627991610000|2021-08-03 11:53:30|3772|3771.5|3771.5|3771|3772|3771.5|3771.5|3771|248
1627991620000|2021-08-03 11:53:40|3772||3772||3772||3772||316
1627991630000|2021-08-03 11:53:50|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772.5|3771.5|0
1627991640000|2021-08-03 11:54:00|3772|3771|3772.5|3772|3772.5|3772|3772|3771|738
1627991650000|2021-08-03 11:54:10|3772|3771.5|3772|3771.5|3772|3772|3771.5|3771|1426
1627991660000|2021-08-03 11:54:20|3771.5|3771|3773|3772|3773|3772|3771.5|3771|80
1627991670000|2021-08-03 11:54:30|3772.5|3771|3772.5|3772|3772.5|3772|3772|3771|5177
1627991680000|2021-08-03 11:54:40|3773|3772.5|3772|3771.5|3773|3772.5|3771.5|3771|2673
1627991690000|2021-08-03 11:54:50|3772.5|3771|3771.5|3771|3772.5|3771.5|3771.5|3771|3759
1627991700000|2021-08-03 11:55:00|3772||3772||3772||3772||296
1627991710000|2021-08-03 11:55:10||3771.5||3771.5||3771.5||3771.5|53
1627991720000|2021-08-03 11:55:20|3772.5||3772||3772.5||3772||1479
1627991730000|2021-08-03 11:55:30|3771.5|3771|3771.5|3771|3772|3771.5|3771.5|3771|894
1627991740000|2021-08-03 11:55:40|3771|3770.5|3770.5|3770|3771|3771|3770.5|3770|2900
1627991750000|2021-08-03 11:55:50|3771|3770.5|3771.5|3771|3771.5|3771|3771|3770.5|494
1627991760000|2021-08-03 11:56:00|3772||3772||3772||3772||0
1627991800000|2021-08-03 11:56:40|3771.5||3772||3772||3771.5||268
1627991830000|2021-08-03 11:57:10|3772.5|3771.5|3773|3772.5|3773|3772.5|3772.5|3771.5|1268
1627991840000|2021-08-03 11:57:20|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|1285
1627991860000|2021-08-03 11:57:40|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|442
1627991870000|2021-08-03 11:57:50|3774|3773|3773.5|3773|3774|3773|3773.5|3773|4172
1627991880000|2021-08-03 11:58:00|3774||3773.5||3774||3773.5||1157
1627991890000|2021-08-03 11:58:10|3773|3772.5|3773|3772.5|3773.5|3773|3773|3772.5|1465
1627991900000|2021-08-03 11:58:20|3773.5|3773|3773|3772.5|3773.5|3773|3773|3772.5|280
1627991910000|2021-08-03 11:58:30|||||||||22
1627991920000|2021-08-03 11:58:40|||||||||20
1627991930000|2021-08-03 11:58:50|3772.5|3772|3772|3771|3772.5|3772.5|3771|3770.5|3873
1627991940000|2021-08-03 11:59:00|3772.5|3771.5|3772.5|3772|3772.5|3772|3772.5|3771.5|377
1627991950000|2021-08-03 11:59:10|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|208
1627991960000|2021-08-03 11:59:20|3772|3771.5|3772.5|3771.5|3772.5|3772|3772|3771.5|600
1627991970000|2021-08-03 11:59:30|3773|3772|3772.5|3772|3773|3772.5|3772.5|3772|100
1627991990000|2021-08-03 11:59:50|3773||3772.5||3773||3772.5||0
1627992000000|2021-08-03 12:00:00|3772|3771.5|3772.5|3772|3773|3772|3771|3770|3302
1627992010000|2021-08-03 12:00:10|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|574
1627992020000|2021-08-03 12:00:20|3772|3771.5|3771|3770.5|3772|3771.5|3770.5|3769.5|2015
1627992030000|2021-08-03 12:00:30|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770.5|637
1627992040000|2021-08-03 12:00:40|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|392
1627992050000|2021-08-03 12:00:50|3770|3769.5|3770.5|3769.5|3770.5|3770|3770|3769.5|351
1627992060000|2021-08-03 12:01:00|3771|3770|3771|3770.5|3771|3770.5|3771|3770|899
1627992070000|2021-08-03 12:01:10|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770.5|167
1627992080000|2021-08-03 12:01:20|3770.5|3770|3770.5|3770|3770.5|3770.5|3770|3769.5|1866
1627992090000|2021-08-03 12:01:30|||||||||30
1627992100000|2021-08-03 12:01:40|3771|3770.5|3771.5|3771|3771.5|3771|3771|3770.5|689
1627992110000|2021-08-03 12:01:50|3771|3770.5|3770|3769.5|3771|3770.5|3770|3769.5|783
1627992120000|2021-08-03 12:02:00|3769.5|3769|3771|3770.5|3771|3770.5|3769.5|3769|975
1627992130000|2021-08-03 12:02:10|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770.5|2
1627992140000|2021-08-03 12:02:20|3771.5|3771|3770|3769.5|3771.5|3771|3770|3769.5|1775
1627992150000|2021-08-03 12:02:30|3770.5|3769|3770|3769|3770.5|3769|3769|3767.5|1426
1627992160000|2021-08-03 12:02:40|||||||||40
1627992170000|2021-08-03 12:02:50|3769.5|3768.5|3769|3768.5|3769.5|3769|3769|3768.5|670
1627992180000|2021-08-03 12:03:00|3768.5|3768|3768|3767.5|3768.5|3768|3768|3767.5|2194
1627992190000|2021-08-03 12:03:10|3768.5|3768|3769|3768|3769|3768|3768.5|3768|479
1627992200000|2021-08-03 12:03:20||3768.5||3768.5||3768.5||3768.5|135
1627992210000|2021-08-03 12:03:30|3768.5|3768|3768.5|3768|3768.5|3768.5|3768.5|3768|831
1627992220000|2021-08-03 12:03:40|3769|3768.5|3768|3767|3769|3768.5|3768|3767|1289
1627992230000|2021-08-03 12:03:50|3768.5|3767.5|3769|3768.5|3769.5|3768.5|3768.5|3767.5|369
1627992240000|2021-08-03 12:04:00|3769.5|3769|3769.5|3768.5|3769.5|3769|3769|3768.5|287
1627992250000|2021-08-03 12:04:10|3769|3769|3769|3768.5|3769.5|3769|3769|3768|1256
1627992260000|2021-08-03 12:04:20|3769.5|3769|3770.5|3770|3770.5|3770|3769|3768.5|2120
1627992270000|2021-08-03 12:04:30|3770|3769.5|3765.5|3765|3770|3769.5|3765.5|3765|13810
1627992290000|2021-08-03 12:04:50|3765|3764.5|3764.5|3764|3765|3764.5|3763|3762|6892
1627992300000|2021-08-03 12:05:00|3765|3763.5|3763|3762|3765|3764|3762.5|3761.5|2431
1627992310000|2021-08-03 12:05:10|3762.5|3761.5|3760|3759|3762.5|3761.5|3759.5|3759|2458
1627992320000|2021-08-03 12:05:20|3759.5|3758.5|3760|3759.5|3760|3759.5|3759.5|3758|852
1627992330000|2021-08-03 12:05:30|3760.5|3760|3761|3760|3761|3760|3760.5|3760|649
1627992340000|2021-08-03 12:05:40|3761.5|3760.5|3762|3761|3762|3761.5|3761.5|3760.5|1593
1627992350000|2021-08-03 12:05:50|3761.5|3760.5|3761|3760|3761.5|3761|3760.5|3759.5|990
1627992360000|2021-08-03 12:06:00|3760.5|3759.5|3761.5|3760.5|3761.5|3760.5|3760.5|3759.5|1250
1627992370000|2021-08-03 12:06:10|3762|3761|3762.5|3761.5|3763|3762.5|3762|3761|2300
1627992380000|2021-08-03 12:06:20|3762|3762|3762.5|3762|3762.5|3762|3762|3761.5|0
1627992390000|2021-08-03 12:06:30|3763|3762.5|3764|3763.5|3764.5|3763.5|3763|3762|2407
1627992400000|2021-08-03 12:06:40|3764.5|3763|3764|3763|3764.5|3763.5|3764|3763|133
1627992420000|2021-08-03 12:07:00|3763.5|3763.5|3763|3762|3764|3763.5|3763|3762|1242
1627992430000|2021-08-03 12:07:10|3762.5|3761.5|3761.5|3761|3762.5|3762|3760.5|3760|2388
1627992440000|2021-08-03 12:07:20|3762|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|729
1627992450000|2021-08-03 12:07:30|3762|3762|3763|3762.5|3763|3762.5|3762|3762|188
1627992460000|2021-08-03 12:07:40|3763.5|3763|3766|3765|3766|3765.5|3763.5|3763|1395
1627992470000|2021-08-03 12:07:50|3765.5||3765.5||3765.5||3765.5||0
1627992480000|2021-08-03 12:08:00|3765|3764.5|3764.5|3763.5|3765.5|3765|3764|3763.5|4689
1627992490000|2021-08-03 12:08:10|3764|3763|3763.5|3763|3764|3763.5|3763.5|3762.5|507
1627992500000|2021-08-03 12:08:20|3763|3762.5|3760|3759|3763|3763|3760|3759|1292
1627992510000|2021-08-03 12:08:30|3760.5|3759.5|3761|3760.5|3761|3760.5|3760.5|3759.5|1515
1627992520000|2021-08-03 12:08:40|3760.5|3760|3759|3758|3760.5|3760.5|3758.5|3758|4756
1627992530000|2021-08-03 12:08:50|3758.5|3757.5|3758.5|3757.5|3759|3757.5|3758|3757.5|176
1627992540000|2021-08-03 12:09:00|3759|3758|3760.5|3759.5|3760.5|3760|3758.5|3758|2840
1627992550000|2021-08-03 12:09:10|3760|3759|3759.5|3759|3760.5|3759.5|3759|3758|1642
1627992560000|2021-08-03 12:09:20|3760|3759.5|3761.5|3760.5|3762|3761.5|3760|3759.5|1994
1627992570000|2021-08-03 12:09:30|3761|3761|3762|3761.5|3762.5|3761.5|3761|3760.5|819
1627992590000|2021-08-03 12:09:50|3761.5|3761|3760|3759.5|3761.5|3761|3759|3758.5|5484
1627992600000|2021-08-03 12:10:00|3759.5|3759|3759|3758|3759.5|3759.5|3759|3758|199
1627992610000|2021-08-03 12:10:10|3758.5|3757.5|3758.5|3758|3758.5|3758|3758|3757.5|144
1627992620000|2021-08-03 12:10:20|3758|3757.5|3758|3757.5|3758.5|3758|3758|3757|522
1627992630000|2021-08-03 12:10:30||3757||3757.5||3757.5||3757|4
1627992640000|2021-08-03 12:10:40|3758.5|3758|3757|3756|3758.5|3758|3757|3756|5759
1627992650000|2021-08-03 12:10:50||3756.5||3756.5||3756.5||3756.5|0
1627992660000|2021-08-03 12:11:00|3757.5|3757|3758.5|3757.5|3758.5|3757.5|3757.5|3757|1759
1627992670000|2021-08-03 12:11:10|3758|3757|3758|3757|3758|3757.5|3758|3757|618
1627992690000|2021-08-03 12:11:30|3757.5|3756.5|3758|3757|3758|3757.5|3757|3756|2706
1627992700000|2021-08-03 12:11:40|3757.5|3757.5|3758|3757|3758|3757.5|3757.5|3757|175
1627992710000|2021-08-03 12:11:50|3757.5||3757.5||3758||3757.5||531
1627992720000|2021-08-03 12:12:00||3756.5||3757||3757||3756.5|154
1627992730000|2021-08-03 12:12:10|3758|3757.5|3758|3757.5|3758|3757.5|3757.5|3757|867
1627992740000|2021-08-03 12:12:20|3758.5|3758|3759|3758|3759|3758|3758.5|3758|1923
1627992750000|2021-08-03 12:12:30|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757|0
1627992760000|2021-08-03 12:12:40|3758||3758||3758.5||3758||344
1627992770000|2021-08-03 12:12:50|3758.5|3758|3758.5|3758|3758.5|3758|3758.5|3757.5|100
1627992780000|2021-08-03 12:13:00|3759|3758.5|3759.5|3759|3759.5|3759|3758.5|3758|853
1627992790000|2021-08-03 12:13:10|3760|3759.5|3761|3760.5|3761.5|3760.5|3760|3759.5|3003
1627992800000|2021-08-03 12:13:20|3761.5|3759.5|3760.5|3760|3761.5|3760.5|3759.5|3759|5963
1627992810000|2021-08-03 12:13:30|3761|3760.5|3760.5|3760|3761|3760.5|3760.5|3760|1203
1627992820000|2021-08-03 12:13:40|3760|3759.5|3760.5|3760|3760.5|3760|3760|3759.5|995
1627992830000|2021-08-03 12:13:50|3760|3759.5|3760.5|3760|3760.5|3760|3760|3759.5|699
1627992840000|2021-08-03 12:14:00|3761|3760.5|3760.5|3760|3761|3760.5|3760.5|3760|453
1627992850000|2021-08-03 12:14:10|3761|3759.5|3759.5|3758.5|3761|3760|3758.5|3757.5|2511
1627992860000|2021-08-03 12:14:20|3760|3759|3760.5|3760|3761|3760.5|3760|3759|827
1627992870000|2021-08-03 12:14:30|3761|3760.5|3761|3760.5|3761.5|3760.5|3761|3760.5|1
1627992880000|2021-08-03 12:14:40|3760.5|3760|3760.5|3759.5|3760.5|3760.5|3760|3759|3313
1627992890000|2021-08-03 12:14:50|3760|3759|3760|3759.5|3760|3759.5|3760|3759|458
1627992900000|2021-08-03 12:15:00|3760.5|3759|3760|3759.5|3760.5|3759.5|3760|3759|2315
1627992910000|2021-08-03 12:15:10|3760.5|3760|3761|3760|3761|3760|3760.5|3760|372
1627992930000|2021-08-03 12:15:30|3761.5|3760.5|3762.5|3761.5|3762.5|3761.5|3761.5|3760.5|1666
1627992940000|2021-08-03 12:15:40|3762|3761|3761.5|3761|3762|3761|3761|3760.5|792
1627992950000|2021-08-03 12:15:50||3760.5||3761||3761||3760.5|112
1627992960000|2021-08-03 12:16:00|3762|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|269
1627992970000|2021-08-03 12:16:10|3763|3762|3763|3762.5|3763|3762.5|3762.5|3762|17
1627992980000|2021-08-03 12:16:20|3762.5|3762|3762.5|3762|3762.5|3762|3762.5|3762|1045
1627993000000|2021-08-03 12:16:40|3763||3763||3763||3763||0
1627993010000|2021-08-03 12:16:50||3762.5||3762.5||3762.5||3762.5|1
1627993020000|2021-08-03 12:17:00|3762.5|3762|3762.5|3762|3763|3762.5|3762.5|3762|397
1627993030000|2021-08-03 12:17:10|3762|3761.5|3759.5|3758.5|3762|3762|3759.5|3758.5|3984
1627993040000|2021-08-03 12:17:20|3759|3758|3758.5|3758|3759|3758|3758.5|3758|1900
1627993050000|2021-08-03 12:17:30|3758|3757.5|3758|3757.5|3758|3757.5|3758|3757.5|220
1627993060000|2021-08-03 12:17:40||3757||3757.5||3757.5||3757|94
1627993070000|2021-08-03 12:17:50|3757.5|3757|3757.5|3757|3757.5|3757.5|3757.5|3757|179
1627993080000|2021-08-03 12:18:00|3758|3757.5|3758|3757|3758.5|3758|3758|3757|1498
1627993090000|2021-08-03 12:18:10|3757.5|3756.5|3757|3756|3757.5|3756.5|3756.5|3755.5|2363
1627993100000|2021-08-03 12:18:20|||||||||30
1627993110000|2021-08-03 12:18:30|3756.5|3756.5|3756|3755|3757|3756.5|3755.5|3755|3739
1627993120000|2021-08-03 12:18:40|3755.5|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|256
1627993130000|2021-08-03 12:18:50|3755|3754.5|3754.5|3754|3755.5|3754.5|3754.5|3753.5|467
1627993140000|2021-08-03 12:19:00|3755|3754.5|3754.5|3754|3755|3754.5|3754.5|3753.5|1157
1627993150000|2021-08-03 12:19:10|3755|3754.5|3754.5|3753.5|3755|3754.5|3754|3753.5|792
1627993160000|2021-08-03 12:19:20|3754|3753|3753.5|3753|3754|3753.5|3753.5|3753|880
1627993170000|2021-08-03 12:19:30|3753|3752.5|3753|3752.5|3753.5|3753|3753|3752.5|2023
1627993180000|2021-08-03 12:19:40|3752.5|3752|3752.5|3752|3752.5|3752.5|3752.5|3751.5|727
1627993190000|2021-08-03 12:19:50|3752|3751.5|3749|3748|3752|3751.5|3748.5|3748|2001
1627993200000|2021-08-03 12:20:00|3748.5|3747.5|3748|3747|3748.5|3748|3747.5|3747|1323
1627993210000|2021-08-03 12:20:10|3748.5|3747.5|3746.5|3745.5|3748.5|3747.5|3746.5|3745|571
1627993220000|2021-08-03 12:20:20|3746|3745|3745.5|3745|3746.5|3746|3744.5|3743.5|3487
1627993230000|2021-08-03 12:20:30|3745|3744.5|3744|3743|3745.5|3745|3743.5|3742|629
1627993240000|2021-08-03 12:20:40|3743.5|3742.5|3742.5|3741.5|3743.5|3743|3742|3741|6167
1627993250000|2021-08-03 12:20:50|3743|3742|3743.5|3742.5|3744|3743.5|3743|3742|1966
1627993260000|2021-08-03 12:21:00|3744|3743|3746|3745|3746|3745|3744|3743|3575
1627993270000|2021-08-03 12:21:10|3745.5|3744.5|3746|3745|3746.5|3745.5|3745|3744|4515
1627993280000|2021-08-03 12:21:20|3745.5|3745.5|3745|3744.5|3746|3745.5|3744.5|3744|1841
1627993290000|2021-08-03 12:21:30|3744.5|3744|3746|3745|3746.5|3746|3744.5|3744|726
1627993300000|2021-08-03 12:21:40|3745.5|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|172
1627993310000|2021-08-03 12:21:50|3746|3745.5|3745|3744.5|3746|3745.5|3745|3744|2925
1627993320000|2021-08-03 12:22:00|3745.5|3744|3745|3744|3745.5|3744|3745|3744|747
1627993330000|2021-08-03 12:22:10|3744.5|3743.5|3741|3740|3744.5|3744|3741|3740|6878
1627993340000|2021-08-03 12:22:20|3741.5|3740.5|3738|3737|3741.5|3741|3738|3737|6386
1627993350000|2021-08-03 12:22:30|3737.5|3737.5|3735|3733.5|3737.5|3737.5|3733.5|3733|9145
1627993360000|2021-08-03 12:22:40|3735.5|3734|3738|3737|3738.5|3737.5|3735|3734|4358
1627993370000|2021-08-03 12:22:50|3737.5|3736.5|3734.5|3734|3737.5|3736.5|3734.5|3733.5|2612
1627993380000|2021-08-03 12:23:00|3735|3734.5|3735.5|3734.5|3736|3735|3733.5|3732.5|15142
1627993390000|2021-08-03 12:23:10|3735|3734|3735.5|3735|3735.5|3735|3735|3734|315
1627993400000|2021-08-03 12:23:20|3735|3734.5|3734|3733.5|3735|3735|3733.5|3733|3944
1627993410000|2021-08-03 12:23:30|3734.5|3733|3733.5|3732.5|3734.5|3733.5|3732.5|3731.5|2789
1627993420000|2021-08-03 12:23:40|3734|3733|3733.5|3733|3734|3733|3733.5|3732.5|1093
1627993430000|2021-08-03 12:23:50|3733|3732.5|3731.5|3730.5|3733|3733|3731.5|3730|1124
1627993440000|2021-08-03 12:24:00|3731|3730|3728|3727.5|3731|3730|3728|3726.5|4871
1627993450000|2021-08-03 12:24:10|3727|3726.5|3727|3725.5|3727|3726.5|3725|3724|4183
1627993460000|2021-08-03 12:24:20|3726.5|3726|3728.5|3727.5|3728.5|3727.5|3725.5|3725|6517
1627993470000|2021-08-03 12:24:30|3728|3728|3726|3725|3728|3728|3725|3724|8950
1627993480000|2021-08-03 12:24:40|3726.5|3725.5|3725.5|3724.5|3727|3725.5|3725.5|3724|7091
1627993490000|2021-08-03 12:24:50|3726|3725|3726|3724.5|3727|3725.5|3723.5|3723|6672
1627993500000|2021-08-03 12:25:00|3726.5|3725|3729|3727.5|3729.5|3727.5|3726.5|3725|2599
1627993510000|2021-08-03 12:25:10|3728.5|3728|3726.5|3726|3729|3728|3726|3724.5|7802
1627993520000|2021-08-03 12:25:20|3727|3725.5|3726.5|3725.5|3727|3726|3726|3725.5|670
1627993530000|2021-08-03 12:25:30|3726|3725|3727|3726|3727|3726|3725.5|3725|308
1627993540000|2021-08-03 12:25:40|3727.5|3726.5|3727.5|3727|3728|3727.5|3727|3726|6477
1627993550000|2021-08-03 12:25:50|3728||3728||3728||3728||502
1627993560000|2021-08-03 12:26:00|3728.5|3727.5|3728.5|3727.5|3729|3728|3728|3727|2579
1627993570000|2021-08-03 12:26:10|3729||3728||3729.5||3728||295
1627993580000|2021-08-03 12:26:20|3728.5||3728.5||3728.5||3728.5||351
1627993590000|2021-08-03 12:26:30|3729|3728|3728.5|3727.5|3729|3728|3728.5|3727.5|903
1627993600000|2021-08-03 12:26:40|3728|3727|3728.5|3727.5|3729|3728|3728|3727|2972
1627993610000|2021-08-03 12:26:50|3728|3727|3727|3725.5|3728|3727|3726|3725|2739
1627993620000|2021-08-03 12:27:00|3726.5|3725|3725.5|3724.5|3726.5|3725.5|3725|3724.5|603
1627993630000|2021-08-03 12:27:10|3726|3725|3728.5|3727.5|3728.5|3727.5|3725.5|3725|2489
1627993640000|2021-08-03 12:27:20|3729||3729||3729||3729||0
1627993650000|2021-08-03 12:27:30|3729.5|3728|3728|3727|3730|3728.5|3728|3727|3333
1627993660000|2021-08-03 12:27:40|3727.5|3726.5|3728|3726.5|3728|3726.5|3726.5|3726|1238
1627993670000|2021-08-03 12:27:50|3727.5||3727.5||3727.5||3727||331
1627993690000|2021-08-03 12:28:10|3728|3727|3729.5|3728|3730|3728.5|3728|3727|2114
1627993700000|2021-08-03 12:28:20|3729||3728.5||3729||3728.5||130
1627993710000|2021-08-03 12:28:30|3729|3728.5|3729.5|3728.5|3729.5|3728.5|3728.5|3728|255
1627993720000|2021-08-03 12:28:40|3730|3729|3730.5|3729.5|3731.5|3730.5|3730|3729|1315
1627993730000|2021-08-03 12:28:50||3730||3730||3730||3729.5|113
1627993740000|2021-08-03 12:29:00|3731|3729.5|3732.5|3731.5|3732.5|3732|3731|3729.5|1709
1627993750000|2021-08-03 12:29:10|3733|3732|3734|3733.5|3734|3733.5|3733|3732|342
1627993760000|2021-08-03 12:29:20|3734.5|3733|3732.5|3732|3734.5|3733.5|3732.5|3731.5|4291
1627993770000|2021-08-03 12:29:30|3733|3732.5|3735|3733.5|3735|3733.5|3733|3732.5|2692
1627993780000|2021-08-03 12:29:40|3734.5|3732.5|3733|3732|3734.5|3733|3733|3732|1750
1627993790000|2021-08-03 12:29:50|3732.5|3731.5|3733|3732|3733|3732|3732.5|3731|288
1627993800000|2021-08-03 12:30:00|3732.5|3731.5|3733|3732|3733|3732|3732.5|3731.5|83
1627993810000|2021-08-03 12:30:10|3732.5|3731.5|3732.5|3731.5|3733|3732|3732.5|3731|538
1627993820000|2021-08-03 12:30:20|3732|3731|3731|3729.5|3732|3731.5|3729.5|3728.5|1194
1627993830000|2021-08-03 12:30:30|3731.5|3730|3732|3730.5|3732|3730.5|3731.5|3730|633
1627993840000|2021-08-03 12:30:40|3732.5|3731|3732.5|3731.5|3732.5|3731.5|3732.5|3731|200
1627993850000|2021-08-03 12:30:50|3732|3730.5|3732.5|3732|3732.5|3732|3732|3730.5|1392
1627993860000|2021-08-03 12:31:00|3732|3731.5|3735|3734.5|3735|3734.5|3732|3731|4311
1627993870000|2021-08-03 12:31:10|3735.5|3735|3736.5|3735.5|3736.5|3735.5|3735|3734.5|4253
1627993880000|2021-08-03 12:31:20|||||||||268
1627993890000|2021-08-03 12:31:30|3737|3736|3739.5|3738|3739.5|3738|3737|3736|1436
1627993900000|2021-08-03 12:31:40|3739|3737|3737.5|3737|3739|3737.5|3737.5|3737|3105
1627993910000|2021-08-03 12:31:50|3738|3737.5|3736.5|3735.5|3739|3738.5|3736.5|3735.5|15694
1627993920000|2021-08-03 12:32:00|3737||3736.5||3737||3736.5||520
1627993940000|2021-08-03 12:32:20|3736|3735|3736|3735.5|3736|3735.5|3736|3735|3047
1627993950000|2021-08-03 12:32:30|3736.5|3736|3738|3736.5|3738|3737.5|3736.5|3736|1407
1627993960000|2021-08-03 12:32:40|3738.5|3737|3741.5|3740.5|3741.5|3740.5|3738.5|3737|2777
1627993970000|2021-08-03 12:32:50|3742|3741|3743.5|3743|3744.5|3744|3742|3741|2719
1627993980000|2021-08-03 12:33:00|3743|3742.5|3741.5|3740|3743|3742.5|3740.5|3739.5|2220
1627993990000|2021-08-03 12:33:10||3740.5||3740||3741||3740|390
1627994000000|2021-08-03 12:33:20|3742|3740.5|3742.5|3741.5|3743|3742.5|3742|3740.5|1444
1627994020000|2021-08-03 12:33:40|3742|3741|3742|3741|3742|3741|3741.5|3741|217
1627994030000|2021-08-03 12:33:50||3741.5||3741.5||3741.5||3741.5|2
1627994040000|2021-08-03 12:34:00|3741.5|3741|3741|3739.5|3742|3741.5|3740|3739|1828
1627994050000|2021-08-03 12:34:10|3740.5|3739|3741.5|3740.5|3741.5|3741|3739.5|3738.5|1266
1627994060000|2021-08-03 12:34:20|3742|3741|3742|3741|3743|3742|3741.5|3741|1355
1627994070000|2021-08-03 12:34:30|3742.5|3741.5|3743|3742.5|3743|3742.5|3742|3741.5|13
1627994080000|2021-08-03 12:34:40|3742.5|3741.5|3743|3742|3743|3742.5|3742|3741.5|48
1627994090000|2021-08-03 12:34:50||3742.5||3742.5||3742.5||3742.5|20
1627994100000|2021-08-03 12:35:00|3743.5||3743.5||3743.5||3743||1109
1627994110000|2021-08-03 12:35:10|3743|3742|3742|3741|3743|3742.5|3741.5|3741|3634
1627994120000|2021-08-03 12:35:20|3742.5|3741.5|3742|3741|3743|3742|3742|3741|3002
1627994130000|2021-08-03 12:35:30||3741.5||3741.5||3741.5||3741.5|0
1627994140000|2021-08-03 12:35:40|3742.5|3742|3742.5|3741.5|3743|3742|3742.5|3741.5|629
1627994150000|2021-08-03 12:35:50|3743||3743||3743||3743||0
1627994160000|2021-08-03 12:36:00|3743.5|3742|3743.5|3742|3743.5|3743|3743.5|3742|377
1627994170000|2021-08-03 12:36:10|3744|3742.5|3745|3744|3745|3744|3743.5|3742.5|2117
1627994180000|2021-08-03 12:36:20|3744.5|3743.5|3743.5|3742|3744.5|3743.5|3743|3742|2439
1627994190000|2021-08-03 12:36:30|3743|3741|3742|3741.5|3743|3742|3742|3741|3720
1627994200000|2021-08-03 12:36:40|3742.5||3742.5||3743||3742||114
1627994210000|2021-08-03 12:36:50|3742|3741|3741|3740|3742|3741.5|3741|3740|860
1627994220000|2021-08-03 12:37:00|||||||||1
1627994230000|2021-08-03 12:37:10|3741.5|3740.5|3741.5|3741|3742|3741|3741|3740|1887
1627994240000|2021-08-03 12:37:20||3740||3741||3741||3740|0
1627994250000|2021-08-03 12:37:30|3741|3740.5|3741|3740.5|3741|3741|3741|3740.5|134
1627994260000|2021-08-03 12:37:40|3741.5|3740|3742|3741|3742|3741.5|3741.5|3740|2566
1627994290000|2021-08-03 12:38:10|3741.5|3740.5|3741|3740|3741.5|3741|3740.5|3740|1447
1627994300000|2021-08-03 12:38:20|3740.5|3739.5|3740.5|3739.5|3740.5|3740|3739.5|3738.5|1230
1627994310000|2021-08-03 12:38:30|3740|3739|3740|3739|3740|3739.5|3739|3738.5|673
1627994330000|2021-08-03 12:38:50|||||||||491
1627994340000|2021-08-03 12:39:00|3739.5|3738.5|3738|3737|3739.5|3739|3738|3737|1554
1627994360000|2021-08-03 12:39:20|3738.5|3737.5|3738|3737.5|3738.5|3738|3738|3737|676
1627994370000|2021-08-03 12:39:30|3738.5|3737|3735.5|3733.5|3738.5|3737.5|3734.5|3733.5|5850
1627994380000|2021-08-03 12:39:40|3735|3734|3736|3735|3736.5|3736|3735|3734|1603
1627994390000|2021-08-03 12:39:50|3735.5|3734.5|3735.5|3734.5|3737|3736|3735|3734.5|8074
1627994400000|2021-08-03 12:40:00|3735|3733.5|3735|3734.5|3736|3734.5|3734.5|3733.5|762
1627994410000|2021-08-03 12:40:10|3735.5|3735|3736|3735|3736|3735|3735|3735|311
1627994420000|2021-08-03 12:40:20||3734.5||3735||3735||3734.5|318
1627994430000|2021-08-03 12:40:30||3734.5||3735||3735||3734.5|0
1627994440000|2021-08-03 12:40:40|3736.5|3735.5|3736.5|3735.5|3736.5|3736|3736.5|3735|326
1627994450000|2021-08-03 12:40:50|3737|3736|3737|3736|3737|3736|3736.5|3736|1436
1627994460000|2021-08-03 12:41:00|3737.5|3736.5|3739|3737.5|3739|3738|3737.5|3736.5|3945
1627994470000|2021-08-03 12:41:10|3738.5||3739||3739||3738.5||0
1627994480000|2021-08-03 12:41:20|3738.5||3739||3739||3738.5||0
1627994490000|2021-08-03 12:41:30|3739.5|3738|3741|3739.5|3741|3739.5|3739.5|3738|1001
1627994500000|2021-08-03 12:41:40|3740.5||3740.5||3740.5||3740||0
1627994520000|2021-08-03 12:42:00|3740|3739|3738.5|3737.5|3740|3739.5|3738|3737.5|5496
1627994530000|2021-08-03 12:42:10|3739|3738|3740|3739.5|3740|3739.5|3739|3738|4941
1627994540000|2021-08-03 12:42:20|3739.5|3739|3738.5|3737|3739.5|3739.5|3738|3737|2184
1627994550000|2021-08-03 12:42:30|3738|3736.5|3737.5|3736|3738.5|3736.5|3737|3736|2037
1627994560000|2021-08-03 12:42:40|3737|3736.5|3736.5|3736|3737.5|3737|3736.5|3736|517
1627994570000|2021-08-03 12:42:50||3735.5||3736||3736||3735.5|1265
1627994580000|2021-08-03 12:43:00|3736|3735.5|3735|3733.5|3736|3735.5|3734.5|3733.5|2520
1627994590000|2021-08-03 12:43:10|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3733.5|868
1627994600000|2021-08-03 12:43:20|3734|3733.5|3734.5|3733.5|3734.5|3733.5|3733.5|3733|3268
1627994610000|2021-08-03 12:43:30|3734|3733|3734|3733|3734|3733.5|3734|3733|1931
1627994620000|2021-08-03 12:43:40|3733.5|3732|3734|3733|3734|3733|3733|3732|4675
1627994630000|2021-08-03 12:43:50|3733.5|3732.5|3733|3731.5|3733.5|3733|3732.5|3731.5|678
1627994640000|2021-08-03 12:44:00|3732.5|3731|3732|3731|3732.5|3731.5|3732|3730|998
1627994650000|2021-08-03 12:44:10|3731.5|3730|3730|3729|3731.5|3730.5|3730|3729|1982
1627994660000|2021-08-03 12:44:20||3728.5||3729||3729||3728.5|995
1627994670000|2021-08-03 12:44:30|3729.5|3728.5|3729|3728|3729.5|3728.5|3728.5|3727.5|4388
1627994680000|2021-08-03 12:44:40|3729.5|3728.5|3730.5|3730|3730.5|3730|3729|3728.5|1973
1627994690000|2021-08-03 12:44:50||3729.5||3730||3730||3729.5|1515
1627994700000|2021-08-03 12:45:00||3729.5||3730||3730||3729.5|428
1627994710000|2021-08-03 12:45:10|3730|3729.5|3729.5|3728.5|3730|3730|3729|3728.5|1943
1627994720000|2021-08-03 12:45:20|3729|3728|3729|3728|3729|3728.5|3728.5|3727.5|1637
1627994730000|2021-08-03 12:45:30|3728|3727.5|3728|3727|3728.5|3728|3727.5|3726.5|2162
1627994740000|2021-08-03 12:45:40|3727.5|3726.5|3727.5|3726.5|3727.5|3727|3727.5|3726.5|918
1627994750000|2021-08-03 12:45:50|3726.5|3726|3728|3727|3728.5|3727|3726.5|3726|858
1627994760000|2021-08-03 12:46:00|3727.5|3726.5|3728.5|3727.5|3728.5|3728|3727.5|3726.5|1087
1627994770000|2021-08-03 12:46:10|3728|3727|3728.5|3728|3729|3728|3728|3727|692
1627994780000|2021-08-03 12:46:20|3729||3729||3729||3729||99
1627994790000|2021-08-03 12:46:30|3729.5|3728.5|3729.5|3729|3730|3729|3729.5|3728.5|1629
1627994800000|2021-08-03 12:46:40|3730|3728.5|3728.5|3727.5|3730|3729|3728.5|3727.5|5185
1627994810000|2021-08-03 12:46:50|3728|3727|3728|3727.5|3728|3727.5|3728|3727|0
1627994820000|2021-08-03 12:47:00|3727.5|3727|3728|3726.5|3728|3727.5|3727.5|3726.5|534
1627994830000|2021-08-03 12:47:10|3728.5|3727|3729|3728.5|3730|3728.5|3728|3727|607
1627994840000|2021-08-03 12:47:20|3729.5||3729.5||3729.5||3729.5||50
1627994850000|2021-08-03 12:47:30|3730|3729|3731|3730.5|3731|3730.5|3730|3728.5|1015
1627994860000|2021-08-03 12:47:40|3731.5|3731|3731.5|3730.5|3732.5|3731.5|3731.5|3730.5|2899
1627994880000|2021-08-03 12:48:00||3731||3731||3731||3731|248
1627994890000|2021-08-03 12:48:10|3732|3731.5|3732.5|3731.5|3732.5|3731.5|3732|3731.5|754
1627994900000|2021-08-03 12:48:20|3732|3731|3733|3732|3733|3732.5|3732|3731|1083
1627994910000|2021-08-03 12:48:30|3732.5|3731.5|3733|3731.5|3733|3731.5|3732.5|3731.5|0
1627994920000|2021-08-03 12:48:40|3732.5||3732.5||3733||3732.5||1
1627994930000|2021-08-03 12:48:50|3732|3731|3732.5|3731|3733|3731|3732|3731|804
1627994940000|2021-08-03 12:49:00|3732|3731.5|3732|3731|3732|3732|3732|3731|477
1627994950000|2021-08-03 12:49:10|3731.5|3730.5|3729|3728|3731.5|3731|3729|3728|3351
1627994960000|2021-08-03 12:49:20|3729.5|3728.5|3730|3729|3730|3729.5|3729|3728.5|1301
1627994970000|2021-08-03 12:49:30|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3730.5|3729|1950
1627994980000|2021-08-03 12:49:40|3731|3730|3732|3731.5|3732.5|3731.5|3731|3730|1739
1627994990000|2021-08-03 12:49:50|3732.5|3731|3732.5|3731.5|3732.5|3731.5|3732|3731|1801
1627995000000|2021-08-03 12:50:00|3733|3732|3734|3733|3734|3733|3733|3732|995
1627995010000|2021-08-03 12:50:10||3732.5||3733||3733||3732.5|344
1627995020000|2021-08-03 12:50:20|3733.5|3732.5|3733.5|3732.5|3733.5|3733|3732.5|3732|3991
1627995030000|2021-08-03 12:50:30|3734|3732|3733|3732|3734|3732|3733|3732|0
1627995040000|2021-08-03 12:50:40||3732.5||3732.5||3732.5||3732.5|554
1627995050000|2021-08-03 12:50:50|3733.5|3732|3734|3733|3734|3733|3733.5|3732|141
1627995060000|2021-08-03 12:51:00|3734.5|3733.5|3734|3733|3735|3734|3734|3733|3600
1627995070000|2021-08-03 12:51:10|3734.5|3733.5|3734|3733|3735|3734|3734|3733|3863
1627995080000|2021-08-03 12:51:20|3733.5|3732.5|3733|3732.5|3733.5|3732.5|3732.5|3732|1539
1627995090000|2021-08-03 12:51:30|3732.5|3731.5|3732|3731|3732.5|3732|3731.5|3731|415
1627995100000|2021-08-03 12:51:40|3732.5|3732|3732.5|3731.5|3732.5|3732|3732.5|3731.5|1082
1627995120000|2021-08-03 12:52:00|3732|3731|3730|3729.5|3732|3731.5|3729.5|3728.5|2416
1627995130000|2021-08-03 12:52:10|3730.5|3730|3730|3729|3730.5|3730|3729.5|3729|1476
1627995140000|2021-08-03 12:52:20||3729.5||3729||3729.5||3729|0
1627995150000|2021-08-03 12:52:30|3729.5|3729.5|3728.5|3727.5|3729.5|3729.5|3728|3726.5|422
1627995180000|2021-08-03 12:53:00|3729|3728|3730.5|3729.5|3730.5|3730|3729|3728|1268
1627995190000|2021-08-03 12:53:10|3730|3729|3730.5|3729.5|3730.5|3729.5|3730|3729|421
1627995200000|2021-08-03 12:53:20|3731|3730|3733|3732.5|3733.5|3732.5|3731|3730|768
1627995210000|2021-08-03 12:53:30|3732.5|3732|3733|3732|3733|3732.5|3732.5|3732|1209
1627995230000|2021-08-03 12:53:50|3733.5|3732.5|3734.5|3733.5|3734.5|3733.5|3733.5|3732.5|426
1627995240000|2021-08-03 12:54:00|3734|3733|3734|3733|3734|3733|3734|3733|987
1627995250000|2021-08-03 12:54:10|3734.5|3733.5|3735|3734|3735|3734|3734.5|3733.5|188
1627995260000|2021-08-03 12:54:20|3735.5|3734.5|3736.5|3735.5|3736.5|3735.5|3735.5|3734.5|1452
1627995270000|2021-08-03 12:54:30|||||||||250
1627995280000|2021-08-03 12:54:40|3737|3736|3737|3736|3737|3736|3737|3736|473
1627995290000|2021-08-03 12:54:50|3737.5|3736.5|3737.5|3737|3737.5|3737|3737.5|3736.5|170
1627995300000|2021-08-03 12:55:00|3738|3737.5|3738|3737|3738|3737.5|3737.5|3737|646
1627995310000|2021-08-03 12:55:10|3737.5|3736.5|3736|3735|3737.5|3737|3735.5|3735|5261
1627995320000|2021-08-03 12:55:20|3735.5|3734.5|3735.5|3735|3735.5|3735|3735.5|3734.5|1067
1627995330000|2021-08-03 12:55:30|3735|3734.5|3734|3733.5|3735|3734.5|3734|3733|694
1627995340000|2021-08-03 12:55:40|3734.5|3734|3735.5|3734|3735.5|3734|3734.5|3734|95
1627995350000|2021-08-03 12:55:50|3736|3734.5|3737|3736|3737.5|3736.5|3735.5|3734.5|1903
1627995360000|2021-08-03 12:56:00|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|3737.5|3736|0
1627995370000|2021-08-03 12:56:10|3738|3737|3738|3737.5|3739|3738|3738|3737|741
1627995380000|2021-08-03 12:56:20|3737.5|3737|3737|3736|3738|3737.5|3737|3736|3612
1627995390000|2021-08-03 12:56:30|3736.5|3735.5|3737.5|3736.5|3737.5|3736.5|3736|3735|1713
1627995400000|2021-08-03 12:56:40|3738|3737|3736.5|3736|3738|3737.5|3736.5|3735.5|2584
1627995410000|2021-08-03 12:56:50|3736|3735.5|3737.5|3736.5|3737.5|3736.5|3735.5|3735|2352
1627995420000|2021-08-03 12:57:00|3738|3737|3737|3736.5|3738.5|3737.5|3737|3736.5|652
1627995430000|2021-08-03 12:57:10|3737.5||3737.5||3737.5||3737.5||250
1627995440000|2021-08-03 12:57:20|3738||3737.5||3738||3737.5||0
1627995450000|2021-08-03 12:57:30|3737|3737|3737.5|3736.5|3737.5|3737|3737|3736|2323
1627995460000|2021-08-03 12:57:40|3738|3737|3738.5|3737.5|3738.5|3737.5|3738|3737|275
1627995470000|2021-08-03 12:57:50|3739|3738|3739|3738|3739|3738|3739|3738|606
1627995480000|2021-08-03 12:58:00|3739.5||3739||3739.5||3739||70
1627995490000|2021-08-03 12:58:10|3738.5|3737.5|3739|3738|3739|3738|3738|3737.5|1236
1627995500000|2021-08-03 12:58:20|||||||||80
1627995510000|2021-08-03 12:58:30|3738.5|3738.5|3739|3738.5|3739|3738.5|3738.5|3738|374
1627995520000|2021-08-03 12:58:40||3738||3738.5||3738.5||3738|1106
1627995530000|2021-08-03 12:58:50||3738||3738.5||3738.5||3738|42
1627995540000|2021-08-03 12:59:00|3738.5|3738|3737|3736|3738.5|3738.5|3736.5|3735.5|3825
1627995550000|2021-08-03 12:59:10|3737.5|3736.5|3738.5|3737.5|3738.5|3737.5|3737.5|3736.5|1271
1627995560000|2021-08-03 12:59:20|3739|3738|3739|3738.5|3739|3738.5|3739|3738|858
1627995580000|2021-08-03 12:59:40|3739.5||3739.5||3739.5||3739.5||0
1627995590000|2021-08-03 12:59:50|3740|3739|3740|3739|3740|3739|3739.5|3739|0
1627995600000|2021-08-03 13:00:00|3739.5|3738.5|3737.5|3736|3740|3739|3737|3736|8979
1627995610000|2021-08-03 13:00:10||3736.5||3736||3736.5||3736|355
1627995620000|2021-08-03 13:00:20|3738|3736.5|3737.5|3736.5|3738|3737|3737.5|3736|1919
1627995630000|2021-08-03 13:00:30|3737|3736|3734|3733|3737|3736.5|3733.5|3732.5|4380
1627995640000|2021-08-03 13:00:40|3734.5|3733.5|3734|3733.5|3735|3734|3734|3733|499
1627995650000|2021-08-03 13:00:50|3734.5|3734|3734.5|3733.5|3735|3734|3734.5|3733.5|1449
1627995660000|2021-08-03 13:01:00|3734|3734|3734|3733|3734.5|3734|3734|3733|2492
1627995670000|2021-08-03 13:01:10|3733.5|3732.5|3734|3733|3734|3733.5|3733|3732|3188
1627995680000|2021-08-03 13:01:20|3733.5|3732.5|3732|3731|3733.5|3732.5|3731|3730|1439
1627995690000|2021-08-03 13:01:30|3731.5|3730.5|3732|3731|3732|3731|3731.5|3730.5|740
1627995700000|2021-08-03 13:01:40|3731.5|3729.5|3731.5|3730.5|3731.5|3731|3731|3729.5|3515
1627995710000|2021-08-03 13:01:50|3732|3731|3731.5|3731|3732|3731.5|3730.5|3730|4947
1627995720000|2021-08-03 13:02:00|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|541
1627995730000|2021-08-03 13:02:10|3731.5|3731|3732.5|3731.5|3732.5|3731.5|3731|3730.5|1540
1627995740000|2021-08-03 13:02:20|3733|3732|3732.5|3731.5|3733|3732.5|3731.5|3731|3597
1627995750000|2021-08-03 13:02:30||3732||3732||3732||3732|249
1627995760000|2021-08-03 13:02:40|3733|3732.5|3735|3733.5|3735|3733.5|3733|3732|1156
1627995770000|2021-08-03 13:02:50|3735.5|3734|3735.5|3734.5|3735.5|3734.5|3735.5|3734|210
1627995790000|2021-08-03 13:03:10|3735||3735.5||3735.5||3735||628
1627995800000|2021-08-03 13:03:20|3736|3735|3736.5|3735.5|3736.5|3735.5|3736|3735|10
1627995810000|2021-08-03 13:03:30|3736|3735|3736.5|3735.5|3736.5|3735.5|3736|3735|877
1627995830000|2021-08-03 13:03:50|3736|3735|3737|3736|3737|3736|3735.5|3734.5|924
1627995840000|2021-08-03 13:04:00|3736.5|3735.5|3736.5|3735.5|3737|3735.5|3736|3735.5|1499
1627995860000|2021-08-03 13:04:20|3737|3736|3737|3736|3737|3736.5|3737|3736|586
1627995870000|2021-08-03 13:04:30|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|0
1627995880000|2021-08-03 13:04:40|3737|3736|3736.5|3735.5|3737|3736|3735.5|3734|6036
1627995900000|2021-08-03 13:05:00|3736|3735|3737.5|3736.5|3737.5|3736.5|3735|3734|6083
1627995920000|2021-08-03 13:05:20|3738|3737|3735.5|3735|3738|3737|3735|3734|3714
1627995930000|2021-08-03 13:05:30|3736|3735.5|3736|3735|3736.5|3735.5|3736|3735|550
1627995950000|2021-08-03 13:05:50|3736.5|3735.5|3736.5|3736|3736.5|3736|3736.5|3735|805
1627995960000|2021-08-03 13:06:00||3735.5||3736||3736||3735.5|469
1627995970000|2021-08-03 13:06:10|3736|3735.5|3736|3735|3736.5|3735.5|3735|3734|3703
1627995980000|2021-08-03 13:06:20|3736.5|3735.5|3736.5|3735.5|3736.5|3736|3736.5|3735.5|50
1627995990000|2021-08-03 13:06:30|3737|3736|3737|3736|3737|3736.5|3737|3735.5|94
1627996000000|2021-08-03 13:06:40|3736.5|3735.5|3736|3735|3736.5|3735.5|3736|3735|260
1627996010000|2021-08-03 13:06:50|3736.5||3736||3736.5||3736||0
1627996020000|2021-08-03 13:07:00|3736.5|3735.5|3736|3735|3737|3736|3736|3735|1709
1627996030000|2021-08-03 13:07:10|3736.5|3735.5|3736.5|3736|3737|3736|3736|3735|991
1627996040000|2021-08-03 13:07:20||3735.5||3735.5||3735.5||3735.5|157
1627996050000|2021-08-03 13:07:30|3737|3736|3737.5|3736.5|3737.5|3736.5|3736.5|3736|1293
1627996060000|2021-08-03 13:07:40|3738|3737|3738.5|3737.5|3738.5|3737.5|3738|3737|644
1627996070000|2021-08-03 13:07:50|3738|3737|3737.5|3736.5|3738|3737.5|3737|3736.5|7512
1627996080000|2021-08-03 13:08:00|3737|3736|3736.5|3735.5|3737|3736.5|3736|3735|1825
1627996090000|2021-08-03 13:08:10|3737|3736.5|3737.5|3736.5|3737.5|3736.5|3736.5|3736|941
1627996110000|2021-08-03 13:08:30|3738|3737|3738|3737|3738.5|3737.5|3738|3737|1262
1627996120000|2021-08-03 13:08:40|3737.5|3736.5|3736.5|3735.5|3737.5|3737|3736.5|3735.5|511
1627996130000|2021-08-03 13:08:50|3737|3736.5|3737.5|3736.5|3737.5|3736.5|3737|3736.5|147
1627996140000|2021-08-03 13:09:00|3737|3736|3736|3735|3737|3736.5|3736|3735|1620
1627996150000|2021-08-03 13:09:10|3735.5|3734.5|3735|3734|3735.5|3734.5|3735|3734|890
1627996160000|2021-08-03 13:09:20|3735.5|3734.5|3736|3735|3736|3735|3735|3734.5|511
1627996170000|2021-08-03 13:09:30|3735.5|3734.5|3735.5|3735|3735.5|3735|3735.5|3734.5|675
1627996180000|2021-08-03 13:09:40|3735|3734.5|3734.5|3733.5|3735|3734.5|3734|3733|2760
1627996190000|2021-08-03 13:09:50|3734|3733|3733|3732|3734|3733.5|3732.5|3731.5|613
1627996200000|2021-08-03 13:10:00|3732.5|3731.5|3731.5|3731|3732.5|3731.5|3731.5|3730.5|1181
1627996210000|2021-08-03 13:10:10|3731|3730.5|3731|3730|3732|3731|3731|3730|660
1627996220000|2021-08-03 13:10:20|3731.5|3730.5|3731.5|3730.5|3732.5|3731.5|3731.5|3730.5|121
1627996230000|2021-08-03 13:10:30|3731|3730|3731.5|3731|3731.5|3731|3730.5|3730|1379
1627996250000|2021-08-03 13:10:50|3731|3730.5|3731.5|3731|3731.5|3731|3731|3730.5|500
1627996270000|2021-08-03 13:11:10|3732|3731.5|3734|3732.5|3734|3732.5|3732|3731.5|1976
1627996280000|2021-08-03 13:11:20|3734.5|3733|3734.5|3733.5|3735|3734|3734.5|3733|125
1627996300000|2021-08-03 13:11:40|||||||||132
1627996310000|2021-08-03 13:11:50|3735|3734|3735.5|3734.5|3736|3734.5|3735|3734|525
1627996320000|2021-08-03 13:12:00|3735|3734|3735|3734|3735|3734.5|3735|3734|801
1627996330000|2021-08-03 13:12:10|3735.5|3734.5|3735.5|3734.5|3735.5|3735|3735.5|3734.5|927
1627996340000|2021-08-03 13:12:20|3735|3735|3735|3734|3735|3735|3734.5|3734|932
1627996350000|2021-08-03 13:12:30|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|314
1627996360000|2021-08-03 13:12:40|3736|3735|3736.5|3735.5|3736.5|3735.5|3736|3735|589
1627996390000|2021-08-03 13:13:10|3737|3736|3737.5|3736.5|3737.5|3737|3737|3736|773
1627996400000|2021-08-03 13:13:20||3737||3736.5||3737||3736.5|569
1627996410000|2021-08-03 13:13:30|||||||||166
1627996420000|2021-08-03 13:13:40|3737|3737|3737|3736.5|3737|3737|3737|3736.5|904
1627996430000|2021-08-03 13:13:50|3737.5|3737|3737.5|3737|3737.5|3737|3737.5|3737|266
1627996440000|2021-08-03 13:14:00|3738|3737.5|3736|3735|3738.5|3737.5|3735.5|3734.5|3773
1627996450000|2021-08-03 13:14:10|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|0
1627996460000|2021-08-03 13:14:20|3737|3736|3737|3736.5|3737.5|3736.5|3737|3735.5|374
1627996470000|2021-08-03 13:14:30|3736.5|3736|3736|3735.5|3736.5|3736|3736|3735.5|1524
1627996480000|2021-08-03 13:14:40|3736.5|3735|3736.5|3735.5|3736.5|3735.5|3736.5|3735|893
1627996500000|2021-08-03 13:15:00|3736|3735|3736|3735.5|3736|3735.5|3736|3735|241
1627996510000|2021-08-03 13:15:10||3735||3735.5||3735.5||3735|718
1627996520000|2021-08-03 13:15:20||3735||3735.5||3735.5||3735|34
1627996540000|2021-08-03 13:15:40||3735||3735.5||3735.5||3735|573
1627996550000|2021-08-03 13:15:50||3735||3735||3735.5||3735|65
1627996560000|2021-08-03 13:16:00|3735.5|3734.5|3737|3736|3737|3736|3735.5|3734.5|5047
1627996570000|2021-08-03 13:16:10|3736.5|3735.5|3736.5|3735.5|3737|3736|3736.5|3735.5|1153
1627996580000|2021-08-03 13:16:20|3736|3736|3735.5|3735|3736|3736|3735.5|3734.5|3120
1627996590000|2021-08-03 13:16:30|3736|3734.5|3735.5|3735|3736|3735|3735.5|3734.5|983
1627996600000|2021-08-03 13:16:40|3735|3734.5|3734|3733.5|3735|3735|3734|3733|1762
1627996610000|2021-08-03 13:16:50|3734.5|3734|3734.5|3733.5|3734.5|3734|3734|3733|149
1627996620000|2021-08-03 13:17:00||3734||3734||3734||3733.5|180
1627996630000|2021-08-03 13:17:10||3733.5||3733.5||3733.5||3733.5|68
1627996640000|2021-08-03 13:17:20|3735|3734|3736|3734.5|3736|3734.5|3735|3734|2452
1627996650000|2021-08-03 13:17:30|3735.5||3735.5||3735.5||3735.5||11
1627996660000|2021-08-03 13:17:40||3735||3734.5||3735||3734.5|309
1627996670000|2021-08-03 13:17:50|3736|3735|3736.5|3735.5|3736.5|3735.5|3736|3735|469
1627996690000|2021-08-03 13:18:10|3737|3736|3738|3737|3738|3737.5|3736.5|3736|1121
1627996700000|2021-08-03 13:18:20|3738.5|3737.5|3738|3737.5|3738.5|3738|3737.5|3737|1447
1627996710000|2021-08-03 13:18:30|3737.5|3737|3737.5|3736.5|3738|3737|3737.5|3736.5|1470
1627996720000|2021-08-03 13:18:40|3737|3736|3736.5|3735.5|3737|3736.5|3736|3735.5|1422
1627996730000|2021-08-03 13:18:50|3736|3736|3737|3736|3737.5|3736.5|3736|3735.5|642
1627996740000|2021-08-03 13:19:00|3736.5|3735.5|3734.5|3733.5|3736.5|3735.5|3734|3733|4952
1627996750000|2021-08-03 13:19:10|3734|3733|3733|3732|3734|3733|3732|3731.5|1942
1627996760000|2021-08-03 13:19:20|3732.5||3732.5||3732.5||3732.5||0
1627996770000|2021-08-03 13:19:30|3733|3732.5|3733|3732|3733|3732.5|3733|3732|408
1627996790000|2021-08-03 13:19:50|3733.5|3732.5|3733.5|3733|3733.5|3733|3733.5|3732.5|742
1627996800000|2021-08-03 13:20:00|3734|3733.5|3730.5|3729.5|3734|3733.5|3729.5|3729|4347
1627996810000|2021-08-03 13:20:10|3731|3730|3732|3731.5|3732|3731.5|3731|3730|1076
1627996820000|2021-08-03 13:20:20||3731||3731||3731||3731|167
1627996830000|2021-08-03 13:20:30|3732.5|3731.5|3733|3732|3733|3732|3732.5|3731.5|423
1627996850000|2021-08-03 13:20:50|3732.5|3731.5|3733|3732|3733|3732|3732.5|3731.5|1030
1627996860000|2021-08-03 13:21:00|3733.5|3732.5|3733.5|3732.5|3734|3733|3733|3732|2386
1627996870000|2021-08-03 13:21:10|3734|3733|3733.5|3732.5|3734|3733|3733.5|3732.5|776
1627996880000|2021-08-03 13:21:20|3734||3733.5||3734||3733.5||0
1627996890000|2021-08-03 13:21:30|3734|3733|3735.5|3734.5|3735.5|3734.5|3734|3733|1435
1627996900000|2021-08-03 13:21:40|3736||3736||3736||3735.5||50
1627996910000|2021-08-03 13:21:50||3735||3735.5||3735.5||3735|0
1627996920000|2021-08-03 13:22:00|3736.5|3735|3736.5|3735.5|3737|3736|3736|3735|481
1627996930000|2021-08-03 13:22:10|3737|3736|3737.5|3736.5|3737.5|3736.5|3737|3736|0
1627996940000|2021-08-03 13:22:20|3738|3737|3738|3737|3738|3737.5|3738|3737|691
1627996950000|2021-08-03 13:22:30|||||||||243
1627996960000|2021-08-03 13:22:40|3737.5|3736.5|3736.5|3735.5|3737.5|3737|3736.5|3735.5|5907
1627996970000|2021-08-03 13:22:50|3736|3735|3735.5|3734|3736.5|3735.5|3735|3734|2681
1627996980000|2021-08-03 13:23:00|3735|3734.5|3734|3733|3735|3734.5|3733.5|3732.5|579
1627996990000|2021-08-03 13:23:10|3734.5|3733.5|3735|3734|3735|3734|3734.5|3733.5|904
1627997000000|2021-08-03 13:23:20|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|3735|3734.5|45
1627997010000|2021-08-03 13:23:30|3735||3735||3735||3735||108
1627997020000|2021-08-03 13:23:40|3735.5|3735|3735.5|3734.5|3735.5|3735|3735.5|3734.5|17
1627997040000|2021-08-03 13:24:00|3736|3735|3736.5|3735.5|3737|3736|3736|3735|1620
1627997050000|2021-08-03 13:24:10|3736|3735|3735|3734|3736|3735|3733.5|3732.5|2503
1627997060000|2021-08-03 13:24:20|3735.5||3735||3735.5||3735||0
1627997070000|2021-08-03 13:24:30|3735.5|3734.5|3735.5|3734.5|3735.5|3735|3735.5|3734|1100
1627997080000|2021-08-03 13:24:40|3735|3733.5|3734.5|3734|3735|3734|3734.5|3733.5|1903
1627997090000|2021-08-03 13:24:50|3735|3734.5|3735.5|3735|3735.5|3735|3735|3734.5|290
1627997100000|2021-08-03 13:25:00|3736||3736||3736||3736||116
1627997110000|2021-08-03 13:25:10||3735.5||3735.5||3735.5||3735.5|0
1627997120000|2021-08-03 13:25:20|3736.5|3736|3736.5|3736|3736.5|3736|3736.5|3736|681
1627997130000|2021-08-03 13:25:30|3737|3735.5|3737|3736|3737|3736|3737|3735.5|391
1627997150000|2021-08-03 13:25:50|3737.5|3736.5|3738|3737|3738.5|3737|3737.5|3736|723
1627997160000|2021-08-03 13:26:00|3738.5|3737.5|3740|3739.5|3740|3739.5|3738.5|3737.5|842
1627997170000|2021-08-03 13:26:10|||||||||2
1627997180000|2021-08-03 13:26:20|3740.5|3740|3740.5|3739.5|3741|3740|3740.5|3739.5|1813
1627997190000|2021-08-03 13:26:30|3741|3740|3741|3740|3741|3740|3740|3739.5|1820
1627997200000|2021-08-03 13:26:40|3740.5|3739.5|3740.5|3740|3740.5|3740|3740.5|3739.5|435
1627997210000|2021-08-03 13:26:50|3741||3741||3741||3741||359
1627997230000|2021-08-03 13:27:10|3740.5||3740.5||3740.5||3740.5||250
1627997240000|2021-08-03 13:27:20|3741|3740.5|3741|3740.5|3742|3741|3740.5|3740.5|647
1627997250000|2021-08-03 13:27:30|3741.5|3740|3739.5|3738.5|3741.5|3740|3739|3738|3494
1627997260000|2021-08-03 13:27:40|3740|3739|3740|3739|3740|3739|3739.5|3739|336
1627997270000|2021-08-03 13:27:50|3740.5|3739.5|3740|3739|3740.5|3740|3739.5|3739|1462
1627997280000|2021-08-03 13:28:00|3740.5|3739.5|3740.5|3740|3741|3740|3740|3739.5|2919
1627997290000|2021-08-03 13:28:10|3740|3739.5|3739.5|3738.5|3740|3740|3739|3738.5|1885
1627997300000|2021-08-03 13:28:20|3740|3739|3739.5|3738.5|3740|3739|3739.5|3738.5|422
1627997310000|2021-08-03 13:28:30|3739|3738|3738.5|3737.5|3739|3738.5|3738.5|3737.5|1518
1627997330000|2021-08-03 13:28:50|3738|3738|3738.5|3738|3738.5|3738|3738|3738|94
1627997340000|2021-08-03 13:29:00|3739|3738.5|3737.5|3736.5|3740|3739|3737|3736|2136
1627997350000|2021-08-03 13:29:10|3738||3738||3738||3738||8
1627997360000|2021-08-03 13:29:20|3738.5|3737|3738|3737|3738.5|3737.5|3737.5|3736.5|1052
1627997370000|2021-08-03 13:29:30|3740|3736.5|3742.5|3741.5|3742.5|3741.5|3738|3736.5|16503
1627997380000|2021-08-03 13:29:40|3743|3742|3745|3743.5|3745|3743.5|3743|3742|374
1627997390000|2021-08-03 13:29:50|3744.5|3744|3742.5|3741.5|3745|3744.5|3741.5|3740|5786
1627997400000|2021-08-03 13:30:00|3743|3742|3741.5|3740.5|3745|3744|3740|3739|17338
1627997410000|2021-08-03 13:30:10|3741|3740|3737|3736|3741|3740|3735.5|3734.5|5570
1627997420000|2021-08-03 13:30:20|3736.5|3735.5|3739.5|3738|3739.5|3738.5|3736|3735|3123
1627997430000|2021-08-03 13:30:30|3740|3738.5|3742.5|3741.5|3743|3741.5|3739|3738.5|2691
1627997440000|2021-08-03 13:30:40|3742|3741|3743|3742|3743|3742|3741.5|3741|954
1627997450000|2021-08-03 13:30:50|3743.5|3742.5|3745|3744.5|3745|3744.5|3743.5|3742.5|1744
1627997460000|2021-08-03 13:31:00|3745.5|3745|3747|3746|3747.5|3746|3745|3744.5|2503
1627997470000|2021-08-03 13:31:10|3747.5|3746.5|3742.5|3742|3748|3747|3742.5|3741.5|4490
1627997480000|2021-08-03 13:31:20|3743|3741.5|3744.5|3743.5|3745|3743.5|3743|3741.5|421
1627997490000|2021-08-03 13:31:30|3744|3743|3741.5|3741|3744|3743.5|3740|3739|1160
1627997500000|2021-08-03 13:31:40|3742|3740.5|3741.5|3740.5|3742.5|3741.5|3741|3740|387
1627997510000|2021-08-03 13:31:50|3742|3741|3745|3744|3745|3744|3742|3741|2015
1627997520000|2021-08-03 13:32:00|3745.5|3744.5|3741|3740.5|3746.5|3745|3741|3740|1533
1627997530000|2021-08-03 13:32:10|3741.5|3741|3743|3742|3743|3742|3741|3740|1209
1627997540000|2021-08-03 13:32:20|3742.5|3741.5|3742.5|3741.5|3743.5|3742.5|3742|3741|2524
1627997550000|2021-08-03 13:32:30|3742|3741|3740.5|3739.5|3742.5|3741.5|3740.5|3739|1365
1627997560000|2021-08-03 13:32:40|3738.5|3739|3740|3739.5|3741|3740.5|3738.5|3738|4022
1627997570000|2021-08-03 13:32:50|3740.5|3740|3739.5|3738.5|3741|3740|3739.5|3738.5|2707
1627997580000|2021-08-03 13:33:00|3740|3738|3737.5|3736|3740|3738|3737.5|3736|2345
1627997590000|2021-08-03 13:33:10|3737|3735.5|3737|3736|3738|3737|3735.5|3734.5|2117
1627997600000|2021-08-03 13:33:20|3737.5|3735.5|3736|3735|3737.5|3736.5|3735.5|3734|1758
1627997610000|2021-08-03 13:33:30|3735.5|3734.5|3735|3734|3737|3736|3734.5|3733.5|4642
1627997620000|2021-08-03 13:33:40|3734.5|3733.5|3733.5|3732.5|3734.5|3733.5|3733|3732|774
1627997630000|2021-08-03 13:33:50|3733|3733|3733|3732|3734|3733|3732.5|3731.5|2284
1627997640000|2021-08-03 13:34:00|3733.5|3732.5|3732.5|3732|3734.5|3734|3732.5|3732|1577
1627997650000|2021-08-03 13:34:10|3732|3731.5|3734|3733.5|3734.5|3733.5|3732|3731|3071
1627997660000|2021-08-03 13:34:20|3734.5|3733|3734.5|3734|3735|3734|3734.5|3733|1837
1627997670000|2021-08-03 13:34:30|3735|3733.5|3735.5|3734.5|3736|3735.5|3735|3733.5|3652
1627997680000|2021-08-03 13:34:40|3736|3735|3737|3736|3737.5|3736.5|3736|3735|4388
1627997690000|2021-08-03 13:34:50|3736.5|3735.5|3737.5|3736|3737.5|3736|3736.5|3735.5|1483
1627997700000|2021-08-03 13:35:00|3737|3736.5|3736.5|3736|3738|3737.5|3736.5|3735|3405
1627997710000|2021-08-03 13:35:10|3736|3735.5|3733|3732|3736|3736|3732.5|3731|2089
1627997720000|2021-08-03 13:35:20|3733.5|3732.5|3734.5|3733.5|3735|3734|3733.5|3732|940
1627997730000|2021-08-03 13:35:30|3735|3733|3730.5|3729.5|3735|3733.5|3730.5|3729.5|4102
1627997740000|2021-08-03 13:35:40|3731|3730|3730|3728.5|3731.5|3730.5|3728.5|3727.5|3525
1627997750000|2021-08-03 13:35:50|3729.5|3729|3729|3728|3730.5|3729.5|3729|3728|968
1627997760000|2021-08-03 13:36:00|3728.5|3727.5|3728|3727.5|3729.5|3728.5|3728|3727|2609
1627997770000|2021-08-03 13:36:10|3728.5|3727|3729.5|3728|3729.5|3728.5|3727|3726|1475
1627997780000|2021-08-03 13:36:20|3729|3727.5|3728.5|3727.5|3729|3728.5|3728|3727|833
1627997790000|2021-08-03 13:36:30|3728|3727|3727.5|3726|3728.5|3727|3727|3726|816
1627997800000|2021-08-03 13:36:40|3728|3726.5|3727.5|3726.5|3729.5|3728|3727.5|3726.5|438
1627997810000|2021-08-03 13:36:50|3727|3726|3727|3725.5|3727.5|3726.5|3726.5|3725.5|802
1627997820000|2021-08-03 13:37:00|3726.5|3725|3724.5|3724|3726.5|3725.5|3724|3723|1169
1627997830000|2021-08-03 13:37:10|3724|3723.5|3723.5|3722.5|3724|3724|3723.5|3722.5|640
1627997840000|2021-08-03 13:37:20|3724|3723|3722.5|3722|3724.5|3723.5|3722.5|3722|1208
1627997850000|2021-08-03 13:37:30|3722|3721.5|3722|3721|3722|3722|3720.5|3720|1016
1627997860000|2021-08-03 13:37:40|3722.5|3721.5|3722.5|3721.5|3723.5|3722|3719|3718.5|7577
1627997870000|2021-08-03 13:37:50|3723|3721|3723.5|3721.5|3723.5|3722.5|3722.5|3720.5|906
1627997880000|2021-08-03 13:38:00|3723|3722|3721.5|3721|3723.5|3722.5|3721.5|3721|1262
1627997890000|2021-08-03 13:38:10|3722.5|3721.5|3721.5|3720.5|3722.5|3721.5|3721|3720.5|1608
1627997900000|2021-08-03 13:38:20|3721|3720|3719.5|3718.5|3721|3720.5|3719|3718|1568
1627997910000|2021-08-03 13:38:30|3720|3719|3717.5|3716.5|3720|3719|3717.5|3716|2388
1627997920000|2021-08-03 13:38:40|3717|3716|3714|3712.5|3717|3716|3712.5|3711.5|31718
1627997930000|2021-08-03 13:38:50|3713.5|3713|3715.5|3714|3715.5|3714.5|3713|3712|2835
1627997940000|2021-08-03 13:39:00|3715|3713.5|3714.5|3713.5|3715|3714|3712.5|3711.5|4896
1627997950000|2021-08-03 13:39:10|3715|3713|3714.5|3713|3715|3714|3714|3713|1470
1627997960000|2021-08-03 13:39:20|3714|3713.5|3713.5|3712|3714|3713.5|3712|3711|4489
1627997970000|2021-08-03 13:39:30|3713|3711.5|3711|3710|3713|3711.5|3710.5|3709.5|4538
1627997980000|2021-08-03 13:39:40|3711.5|3710.5|3711|3710.5|3713|3712|3711|3710|3274
1627997990000|2021-08-03 13:39:50|3711.5|3710|3711.5|3711|3712|3711|3710.5|3710|1265
1627998000000|2021-08-03 13:40:00|3712|3711.5|3711.5|3710|3713|3711.5|3709.5|3709|4238
1627998010000|2021-08-03 13:40:10|3711|3710.5|3713|3712|3713.5|3712|3710.5|3709|3215
1627998020000|2021-08-03 13:40:20|3713.5|3712.5|3710.5|3709|3714|3713|3710|3709|1936
1627998030000|2021-08-03 13:40:30|3710|3708.5|3711.5|3710|3711.5|3710.5|3709|3708|2423
1627998040000|2021-08-03 13:40:40|3711|3709.5|3710.5|3709.5|3711|3710|3710|3708.5|2294
1627998050000|2021-08-03 13:40:50|3710|3709|3713|3712|3713|3712|3709.5|3708.5|2932
1627998060000|2021-08-03 13:41:00|3713.5|3711.5|3716.5|3715.5|3717|3715.5|3712.5|3711.5|844
1627998070000|2021-08-03 13:41:10|3717|3716|3718.5|3717.5|3718.5|3717.5|3717|3716|2556
1627998080000|2021-08-03 13:41:20|3718|3717|3716.5|3715.5|3718.5|3717.5|3716.5|3715.5|1983
1627998090000|2021-08-03 13:41:30|3717|3716|3717.5|3717|3718.5|3717.5|3717|3716|674
1627998100000|2021-08-03 13:41:40|3717|3716.5|3715|3714|3717|3717|3715|3714|2520
1627998110000|2021-08-03 13:41:50|3715.5|3714.5|3718.5|3717|3719.5|3718.5|3715|3714|6274
1627998120000|2021-08-03 13:42:00|3718|3716.5|3717.5|3717|3719|3718|3717.5|3716|1337
1627998130000|2021-08-03 13:42:10|3717|3716.5|3714|3712.5|3717|3716.5|3713.5|3712.5|2760
1627998140000|2021-08-03 13:42:20|3714.5|3713|3713|3712|3715|3714|3711|3710|2603
1627998150000|2021-08-03 13:42:30|3713.5|3711.5|3713|3712|3714|3712.5|3713|3711.5|1832
1627998160000|2021-08-03 13:42:40|3713.5|3712.5|3713.5|3712|3715|3714|3713.5|3712|2122
1627998170000|2021-08-03 13:42:50|3713|3711.5|3712.5|3711.5|3713|3712|3711|3710|3047
1627998180000|2021-08-03 13:43:00|3713|3712|3714|3713.5|3715|3714|3713|3712|2047
1627998190000|2021-08-03 13:43:10|3713.5|3713|3710.5|3709.5|3713.5|3713|3710.5|3709|2027
1627998200000|2021-08-03 13:43:20|3711|3710|3712|3711|3713|3712|3711|3710|2601
1627998210000|2021-08-03 13:43:30|3712.5|3711.5|3713|3712|3713.5|3712.5|3711.5|3711.5|829
1627998220000|2021-08-03 13:43:40|3712|3711.5|3712.5|3711|3713|3712|3712|3711|827
1627998230000|2021-08-03 13:43:50|3713|3712|3713|3712|3713.5|3712.5|3712.5|3712|267
1627998240000|2021-08-03 13:44:00|3712|3711.5|3710.5|3709.5|3712.5|3711.5|3710.5|3709.5|2506
1627998250000|2021-08-03 13:44:10|3710|3709|3709.5|3709|3710.5|3709.5|3709.5|3708.5|321
1627998260000|2021-08-03 13:44:20|3710|3708.5|3711|3710|3711.5|3711|3710|3708.5|1583
1627998270000|2021-08-03 13:44:30|3711.5|3710.5|3711|3710|3711.5|3711|3711|3710|466
1627998280000|2021-08-03 13:44:40|3711.5|3710.5|3713.5|3713|3714|3713.5|3711.5|3710.5|1618
1627998290000|2021-08-03 13:44:50|3714|3713.5|3714.5|3713.5|3715.5|3714|3714|3713.5|452
1627998300000|2021-08-03 13:45:00|3714|3713|3713|3712|3714.5|3713.5|3712|3711|2459
1627998310000|2021-08-03 13:45:10|3712.5|3711.5|3711.5|3710|3712.5|3712|3711|3710|1324
1627998320000|2021-08-03 13:45:20|3712|3710.5|3710|3709|3712|3711|3710|3708.5|1258
1627998330000|2021-08-03 13:45:30|3709.5|3708.5|3709.5|3709|3711|3709.5|3709.5|3708|2880
1627998340000|2021-08-03 13:45:40|3710|3708.5|3709|3708|3710.5|3709.5|3709|3708|3261
1627998350000|2021-08-03 13:45:50|3709.5|3707.5|3708.5|3707|3709.5|3708|3707.5|3707|2868
1627998360000|2021-08-03 13:46:00|3709|3707.5|3710|3709|3710|3709|3708|3707.5|1086
1627998370000|2021-08-03 13:46:10|3710.5|3709.5|3711|3710.5|3712|3710.5|3710.5|3709.5|1403
1627998380000|2021-08-03 13:46:20|3711.5|3710|3710|3709.5|3711.5|3710.5|3709.5|3709|1873
1627998390000|2021-08-03 13:46:30|3710.5|3709|3709.5|3708.5|3710.5|3709.5|3709.5|3708|338
1627998400000|2021-08-03 13:46:40|3709|3708|3710|3709|3710|3709.5|3708.5|3707.5|509
1627998410000|2021-08-03 13:46:50|3709.5|3708.5|3709.5|3708.5|3709.5|3709|3708.5|3707.5|1638
1627998420000|2021-08-03 13:47:00|3710|3709|3709|3708|3710|3709|3708.5|3708|1197
1627998430000|2021-08-03 13:47:10|3709.5|3707.5|3707.5|3706|3709.5|3707.5|3706.5|3705.5|5496
1627998440000|2021-08-03 13:47:20|3708|3706.5|3706|3705|3708|3707|3705.5|3705|2914
1627998450000|2021-08-03 13:47:30|3705.5|3704.5|3706|3705|3706.5|3705.5|3705.5|3704.5|6737
1627998460000|2021-08-03 13:47:40|3705.5|3704.5|3706|3705|3706.5|3705.5|3705.5|3704.5|1393
1627998470000|2021-08-03 13:47:50|3706.5|3704.5|3705.5|3704.5|3706.5|3704.5|3705.5|3704.5|336
1627998480000|2021-08-03 13:48:00|3706|3705|3706.5|3706|3707|3706|3705.5|3704.5|2763
1627998490000|2021-08-03 13:48:10|3707|3706.5|3710|3709|3710|3709|3707|3706.5|1454
1627998500000|2021-08-03 13:48:20|3709.5|3708.5|3707.5|3707|3709.5|3709|3707.5|3706.5|2955
1627998510000|2021-08-03 13:48:30|3707|3706.5|3707.5|3706.5|3708|3707.5|3707|3706.5|330
1627998520000|2021-08-03 13:48:40|3708|3707|3706.5|3705.5|3708.5|3707.5|3706.5|3705.5|615
1627998530000|2021-08-03 13:48:50|3706|3705|3705.5|3704.5|3706|3705|3705.5|3704.5|823
1627998540000|2021-08-03 13:49:00|3706|3705|3706|3705|3706|3705.5|3705|3704.5|1951
1627998550000|2021-08-03 13:49:10|3705.5|3704.5|3704.5|3703|3705.5|3704.5|3703.5|3703|9465
1627998560000|2021-08-03 13:49:20|3704|3703.5|3704|3703|3704.5|3703.5|3703.5|3703|3453
1627998570000|2021-08-03 13:49:30|3703.5|3703.5|3705.5|3704|3705.5|3704|3703.5|3703.5|854
1627998580000|2021-08-03 13:49:40|3704.5|3703.5|3703.5|3703|3705.5|3704|3703.5|3702.5|3157
1627998590000|2021-08-03 13:49:50|3703|3702.5|3704|3702.5|3704|3703|3702.5|3702|5143
1627998600000|2021-08-03 13:50:00|3703.5|3702|3702|3701|3704|3702.5|3701.5|3701|3621
1627998610000|2021-08-03 13:50:10|3702.5|3701.5|3701|3700.5|3702.5|3701.5|3701|3700|5230
1627998620000|2021-08-03 13:50:20|3701.5|3701|3702|3701|3702.5|3701.5|3701.5|3700.5|385
1627998630000|2021-08-03 13:50:30|3701.5|3701.5|3702.5|3701|3702.5|3702|3701|3700.5|3006
1627998640000|2021-08-03 13:50:40|3702|3701.5|3703|3701.5|3703|3701.5|3701.5|3701.5|317
1627998650000|2021-08-03 13:50:50|3703.5|3702|3703.5|3702.5|3704.5|3704|3703|3702|2375
1627998660000|2021-08-03 13:51:00|3704|3703|3707|3706|3707.5|3706|3703.5|3703|1561
1627998670000|2021-08-03 13:51:10|3707.5|3706.5|3708|3707|3709.5|3708|3707.5|3706.5|4633
1627998680000|2021-08-03 13:51:20|3707.5|3706.5|3708|3707|3708|3707|3705|3703.5|3657
1627998690000|2021-08-03 13:51:30|3708.5|3707.5|3707.5|3706.5|3709|3707.5|3707.5|3706.5|323
1627998700000|2021-08-03 13:51:40|3708|3707|3709|3708|3709|3708|3707|3706.5|1207
1627998710000|2021-08-03 13:51:50|3709.5|3708.5|3711|3709.5|3711|3709.5|3709|3708.5|1349
1627998720000|2021-08-03 13:52:00|3711.5|3710|3709.5|3708|3711.5|3710.5|3709|3708|2720
1627998730000|2021-08-03 13:52:10|3709|3707|3708.5|3707.5|3709.5|3708|3708|3707|1085
1627998740000|2021-08-03 13:52:20|3709|3708|3707|3706|3709|3708.5|3707|3706|2071
1627998750000|2021-08-03 13:52:30|3707.5|3706.5|3707.5|3706.5|3708.5|3707|3707|3706.5|765
1627998760000|2021-08-03 13:52:40|3707|3707|3709|3708|3709|3708|3707|3707|1152
1627998770000|2021-08-03 13:52:50|3708.5|3707.5|3708|3707|3708.5|3707.5|3707.5|3707|796
1627998780000|2021-08-03 13:53:00|3707.5|3706.5|3704.5|3703.5|3708|3706.5|3704.5|3703.5|7183
1627998790000|2021-08-03 13:53:10|3705|3704|3704|3703.5|3705|3704.5|3704|3703|1248
1627998800000|2021-08-03 13:53:20||3703||3703.5||3703.5||3703|341
1627998810000|2021-08-03 13:53:30|3704.5|3704|3704.5|3704|3706|3705|3704.5|3704|2448
1627998820000|2021-08-03 13:53:40|3705|3704.5|3705.5|3704.5|3706|3705.5|3705|3704.5|819
1627998830000|2021-08-03 13:53:50|3706|3705|3708|3707|3708|3707|3706|3704.5|1713
1627998840000|2021-08-03 13:54:00|3708.5|3706.5|3705.5|3704.5|3708.5|3707|3705.5|3704.5|1661
1627998850000|2021-08-03 13:54:10|3706|3705|3706.5|3705.5|3706.5|3705.5|3705|3704.5|1328
1627998860000|2021-08-03 13:54:20|3707|3706|3708.5|3707.5|3708.5|3707.5|3706.5|3706|517
1627998870000|2021-08-03 13:54:30|3708|3707|3707.5|3706.5|3709.5|3708.5|3707.5|3706.5|22088
1627998880000|2021-08-03 13:54:40|3707|3707|3707|3705.5|3708|3707|3706.5|3705.5|2748
1627998890000|2021-08-03 13:54:50|3706.5|3706|3706|3705|3709|3708|3706|3705|3409
1627998900000|2021-08-03 13:55:00|3705.5|3704.5|3706.5|3705.5|3708|3707|3705.5|3704.5|4263
1627998910000|2021-08-03 13:55:10|3707|3705|3707|3705.5|3707.5|3706|3706.5|3705|304
1627998920000|2021-08-03 13:55:20|3706.5|3705|3706|3705|3706.5|3705.5|3705|3704|1901
1627998930000|2021-08-03 13:55:30|3706.5|3705.5|3705.5|3705|3707.5|3706|3705.5|3705|541
1627998940000|2021-08-03 13:55:40|3706|3705.5|3708.5|3707.5|3708.5|3707.5|3706|3705|2655
1627998950000|2021-08-03 13:55:50|3709|3708|3710.5|3709.5|3711|3709.5|3708.5|3707.5|2208
1627998960000|2021-08-03 13:56:00|3711|3710|3710.5|3709.5|3711.5|3710.5|3710|3709.5|2717
1627998970000|2021-08-03 13:56:10|3711|3710|3712.5|3711.5|3714|3713|3711|3710|2801
1627998980000|2021-08-03 13:56:20|3713|3712|3715|3714|3716|3715|3713|3711.5|6291
1627998990000|2021-08-03 13:56:30|3714.5|3713.5|3713.5|3713|3715|3714|3713|3712|3779
1627999000000|2021-08-03 13:56:40|3713|3712.5|3711.5|3710.5|3713|3712.5|3710.5|3709.5|1222
1627999010000|2021-08-03 13:56:50|3712|3711|3711.5|3710.5|3712|3711|3711|3710|1160
1627999020000|2021-08-03 13:57:00|3711|3710|3709|3708|3711|3710.5|3707.5|3706|1770
1627999030000|2021-08-03 13:57:10|3709.5|3708.5|3710|3708.5|3710|3709|3708|3707|1177
1627999040000|2021-08-03 13:57:20|3709.5|3709|3710.5|3709|3711|3710|3709|3708|1825
1627999050000|2021-08-03 13:57:30|3710|3708.5|3709|3708.5|3710.5|3708.5|3709|3708.5|221
1627999060000|2021-08-03 13:57:40|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|322
1627999070000|2021-08-03 13:57:50|3708.5|3708|3709|3708|3709.5|3708.5|3707.5|3706.5|3682
1627999080000|2021-08-03 13:58:00|3708.5|3707.5|3708|3707|3708.5|3707.5|3706.5|3705.5|1662
1627999090000|2021-08-03 13:58:10|3708.5|3707.5|3707|3706|3708.5|3707.5|3706.5|3705.5|1046
1627999100000|2021-08-03 13:58:20|3707.5|3706.5|3707.5|3707|3707.5|3707|3707.5|3706.5|200
1627999110000|2021-08-03 13:58:30|3708|3706.5|3708.5|3707.5|3708.5|3707.5|3707.5|3706|3946
1627999120000|2021-08-03 13:58:40|3708|3707|3708|3707|3708|3707.5|3708|3706.5|1235
1627999130000|2021-08-03 13:58:50|3707.5|3707.5|3708|3707|3708|3707.5|3707|3706.5|1502
1627999140000|2021-08-03 13:59:00|3707.5|3706.5|3709|3708|3709.5|3708.5|3707.5|3706.5|1056
1627999150000|2021-08-03 13:59:10|3708.5||3709.5||3709.5||3708.5||268
1627999160000|2021-08-03 13:59:20|3710|3708.5|3711|3709.5|3711|3710|3710|3708.5|615
1627999170000|2021-08-03 13:59:30|3710.5|3710|3709.5|3708.5|3710.5|3710|3709.5|3708.5|1306
1627999180000|2021-08-03 13:59:40|3709|3708|3710|3708.5|3710|3708.5|3708.5|3707.5|245
1627999190000|2021-08-03 13:59:50|3709.5|3709|3711|3710|3711|3710|3709.5|3708.5|1054
1627999200000|2021-08-03 14:00:00|3711.5|3710.5|3710.5|3710|3712|3711|3710.5|3709.5|1685
1627999210000|2021-08-03 14:00:10||3709.5||3709.5||3710||3709.5|615
1627999220000|2021-08-03 14:00:20|3710|3710|3712.5|3711|3713|3712|3710|3710|993
1627999230000|2021-08-03 14:00:30|3712|3711.5|3711|3710|3712.5|3712|3710|3709|5396
1627999240000|2021-08-03 14:00:40|3710.5|3709.5|3713.5|3712|3713.5|3712.5|3710|3709|967
1627999250000|2021-08-03 14:00:50|3713|3712.5|3714|3712.5|3714|3713.5|3712|3711|998
1627999260000|2021-08-03 14:01:00|3713.5|3713|3718.5|3717.5|3719|3718|3713.5|3712.5|2375
1627999270000|2021-08-03 14:01:10|3718|3717|3718|3717|3718|3717|3716|3715.5|8958
1627999280000|2021-08-03 14:01:20|3717.5|3716.5|3718|3716.5|3718|3717|3716.5|3715.5|2065
1627999290000|2021-08-03 14:01:30|3717.5|3717|3715|3714|3718|3717.5|3715|3714|1677
1627999300000|2021-08-03 14:01:40|3714.5|3713.5|3713|3711.5|3714.5|3713.5|3712.5|3711|834
1627999310000|2021-08-03 14:01:50|3712.5|3712|3713.5|3712|3713.5|3712|3712|3712|341
1627999320000|2021-08-03 14:02:00|3713|3711.5|3711|3710.5|3713|3712|3711|3710|1020
1627999330000|2021-08-03 14:02:10|3710|3710|3711.5|3710.5|3713|3711.5|3710|3709|1820
1627999340000|2021-08-03 14:02:20|3712|3711|3711|3710|3712.5|3711.5|3711|3710|1079
1627999350000|2021-08-03 14:02:30|3711.5|3710.5|3713.5|3712.5|3713.5|3712.5|3711.5|3710.5|1457
1627999360000|2021-08-03 14:02:40|3714|3713|3716|3715|3716.5|3715.5|3713.5|3712|873
1627999370000|2021-08-03 14:02:50|3715.5|3714.5|3716.5|3715.5|3716.5|3715.5|3715|3714.5|131
1627999380000|2021-08-03 14:03:00|3716|3715|3716|3715|3716|3715.5|3715.5|3715|940
1627999390000|2021-08-03 14:03:10|3716.5|3715.5|3716.5|3716|3717|3716|3716|3715|1011
1627999400000|2021-08-03 14:03:20|3717|3716.5|3720.5|3719.5|3720.5|3719.5|3717|3716.5|1127
1627999410000|2021-08-03 14:03:30|3721|3720|3722|3721|3722|3721.5|3720|3719.5|154
1627999420000|2021-08-03 14:03:40|3722.5|3721.5|3724.5|3724|3725|3724.5|3722.5|3721.5|5722
1627999430000|2021-08-03 14:03:50|3724|3723.5|3724|3723.5|3725|3724|3723.5|3723|9341
1627999440000|2021-08-03 14:04:00|3724.5|3724|3724|3722.5|3725|3724|3723|3722.5|1488
1627999450000|2021-08-03 14:04:10|3724.5|3723|3725|3724.5|3725.5|3724.5|3724.5|3723|18622
1627999460000|2021-08-03 14:04:20|3725.5|3724|3725|3724.5|3725.5|3724.5|3725|3724|8282
1627999470000|2021-08-03 14:04:30|3725.5||3725||3725.5||3725||2767
1627999480000|2021-08-03 14:04:40|3725.5||3725||3725.5||3725||1131
1627999490000|2021-08-03 14:04:50|3724.5|3724|3723|3722|3724.5|3724.5|3722.5|3721|4827
1627999500000|2021-08-03 14:05:00|3723.5|3721.5|3723.5|3722.5|3724|3723|3723.5|3721.5|25
1627999510000|2021-08-03 14:05:10|3723|3722|3719|3718|3723.5|3722.5|3719|3717.5|1091
1627999520000|2021-08-03 14:05:20|3719.5|3717.5|3718.5|3717.5|3719.5|3718|3718.5|3717|1487
1627999530000|2021-08-03 14:05:30|3718|3717|3718|3717|3719|3718.5|3717|3716|2686
1627999540000|2021-08-03 14:05:40|3717.5|3716.5|3718|3717.5|3719|3717.5|3717|3716|241
1627999550000|2021-08-03 14:05:50|3717.5|3717|3717.5|3716.5|3717.5|3717|3717|3716|290
1627999560000|2021-08-03 14:06:00|3718|3717|3722.5|3721.5|3722.5|3721.5|3718|3717|2966
1627999570000|2021-08-03 14:06:10|3722|3721|3723.5|3722|3723.5|3722.5|3721.5|3720.5|1891
1627999580000|2021-08-03 14:06:20|3724|3722.5|3725|3724.5|3725.5|3724.5|3724|3722.5|4711
1627999590000|2021-08-03 14:06:30|3725.5|3724|3724.5|3723.5|3725.5|3724.5|3724.5|3723.5|5049
1627999600000|2021-08-03 14:06:40|3724|3724|3725|3724.5|3726|3724.5|3724|3724|12522
1627999610000|2021-08-03 14:06:50|3725.5|3725|3726.5|3725.5|3726.5|3725.5|3725|3725|3737
1627999620000|2021-08-03 14:07:00|3727|3726|3728|3727|3728|3727|3727|3726|935
1627999630000|2021-08-03 14:07:10|3727.5|3726.5|3727.5|3726.5|3728|3727|3727|3726|476
1627999640000|2021-08-03 14:07:20|3728|3727|3733|3732|3733.5|3733|3728|3727|3066
1627999650000|2021-08-03 14:07:30|3732.5|3731.5|3731|3730|3732.5|3731.5|3731|3730|3320
1627999660000|2021-08-03 14:07:40|3730.5|3729.5|3730.5|3729.5|3731.5|3731|3730|3729.5|3081
1627999670000|2021-08-03 14:07:50|3730|3730|3732|3731|3732.5|3731.5|3730|3730|792
1627999680000|2021-08-03 14:08:00|3731.5|3730.5|3729|3727.5|3731.5|3730.5|3728.5|3727|3196
1627999690000|2021-08-03 14:08:10|3729.5|3728|3726.5|3725|3729.5|3728.5|3725.5|3724|1176
1627999700000|2021-08-03 14:08:20|3727|3725.5|3726.5|3725|3727.5|3726.5|3726.5|3725|1067
1627999710000|2021-08-03 14:08:30|3726|3724.5|3725|3724|3726|3724.5|3723.5|3722|1526
1627999720000|2021-08-03 14:08:40|3724.5|3723.5|3724.5|3723.5|3724.5|3724|3724.5|3723.5|975
1627999730000|2021-08-03 14:08:50|3724|3723|3722.5|3721|3724.5|3723.5|3722|3720.5|4183
1627999740000|2021-08-03 14:09:00|3723|3721.5|3724|3723.5|3725|3723.5|3722.5|3721.5|2635
1627999750000|2021-08-03 14:09:10|3723.5|3723|3724.5|3723.5|3725|3723.5|3723.5|3723|268
1627999760000|2021-08-03 14:09:20|3725|3724|3725.5|3724.5|3725.5|3724.5|3724.5|3724|9
1627999770000|2021-08-03 14:09:30|3726|3725|3727.5|3726.5|3727.5|3726.5|3726|3725|736
1627999780000|2021-08-03 14:09:40|3727|3726|3727|3726.5|3727.5|3726.5|3727|3726|1455
1627999790000|2021-08-03 14:09:50|3726.5|3726|3725.5|3724.5|3726.5|3726|3724.5|3723.5|4078
1627999800000|2021-08-03 14:10:00|3725|3724|3721|3720|3725|3724.5|3721|3720|1364
1627999810000|2021-08-03 14:10:10|3720.5|3719.5|3719|3718|3721|3719.5|3718.5|3717.5|437
1627999820000|2021-08-03 14:10:20|3719.5|3718.5|3721|3719.5|3721|3720|3719.5|3718.5|723
1627999830000|2021-08-03 14:10:30|3721.5|3720|3722|3721|3723|3722|3721|3720|1600
1627999840000|2021-08-03 14:10:40|3722.5|3721.5|3722.5|3721.5|3723|3722.5|3722.5|3721.5|326
1627999850000|2021-08-03 14:10:50|3723|3722|3723|3722|3723|3722.5|3722.5|3721.5|423
1627999860000|2021-08-03 14:11:00|3723.5|3723|3727|3726|3727|3726|3723.5|3723|1844
1627999870000|2021-08-03 14:11:10|3727.5|3726.5|3729|3728|3729|3728|3727.5|3726.5|2659
1627999880000|2021-08-03 14:11:20|3729.5|3728.5|3727|3725.5|3730.5|3729.5|3725.5|3724.5|6841
1627999890000|2021-08-03 14:11:30|3726.5|3725|3727.5|3726.5|3728|3726.5|3725|3724|826
1627999900000|2021-08-03 14:11:40|3728|3727|3730.5|3729|3730.5|3729.5|3728|3727|1595
1627999910000|2021-08-03 14:11:50|3730|3730|3731.5|3730.5|3732|3730.5|3729.5|3728.5|2714
1627999920000|2021-08-03 14:12:00|3730|3729.5|3730|3729|3731.5|3730|3729|3728|2753
1627999930000|2021-08-03 14:12:10|3730.5|3728.5|3730|3729|3730.5|3729.5|3729.5|3728.5|803
1627999940000|2021-08-03 14:12:20|3730.5|3729.5|3730.5|3729|3730.5|3729.5|3729|3728.5|682
1627999950000|2021-08-03 14:12:30|3730|3728.5|3732.5|3731.5|3732.5|3731.5|3729.5|3728.5|501
1627999960000|2021-08-03 14:12:40|3733|3732|3733|3731.5|3734|3733|3732|3731.5|572
1627999970000|2021-08-03 14:12:50|3732.5|3732|3733|3731.5|3734|3733|3732|3731.5|1380
1627999980000|2021-08-03 14:13:00|3732.5|3732|3731|3729.5|3733|3732|3730.5|3729.5|1829
1627999990000|2021-08-03 14:13:10|3730.5|3730|3729|3728|3731|3730|3729|3728|3729
1628000000000|2021-08-03 14:13:20|3728.5|3728.5|3728.5|3728|3729.5|3728.5|3728|3726.5|1241
1628000010000|2021-08-03 14:13:30|3729|3728.5|3731|3730|3731|3730|3729|3728.5|1223
1628000020000|2021-08-03 14:13:40|3731.5|3730.5|3731|3730|3731.5|3730.5|3730.5|3729.5|1112
1628000030000|2021-08-03 14:13:50|3731.5|3730.5|3731|3730|3731.5|3730.5|3731|3730|130
1628000040000|2021-08-03 14:14:00|3731.5|3730.5|3731|3729.5|3733|3732.5|3730.5|3729.5|1657
1628000050000|2021-08-03 14:14:10|3730.5|3730|3730|3729.5|3731.5|3730.5|3729.5|3728.5|4152
1628000060000|2021-08-03 14:14:20|3729.5|3729|3730.5|3729.5|3730.5|3729.5|3728|3727|2554
1628000070000|2021-08-03 14:14:30|||||||||45
1628000080000|2021-08-03 14:14:40|3731|3730|3730|3729|3733|3732|3730|3729|4569
1628000090000|2021-08-03 14:14:50|3729.5|3728.5|3728.5|3727.5|3729.5|3728.5|3726.5|3726|4050
1628000100000|2021-08-03 14:15:00|3728|3727|3728.5|3727.5|3729|3727.5|3727.5|3726.5|787
1628000110000|2021-08-03 14:15:10|3729|3728|3731.5|3730.5|3731.5|3730.5|3728|3727|2945
1628000120000|2021-08-03 14:15:20|3732|3730|3732.5|3731.5|3732.5|3731.5|3731|3730|331
1628000130000|2021-08-03 14:15:30|3732|3731|3733|3732|3733|3732|3731.5|3730|2199
1628000140000|2021-08-03 14:15:40|3733.5|3731.5|3734.5|3734|3736.5|3736|3733|3731.5|6094
1628000150000|2021-08-03 14:15:50|3735|3734.5|3736.5|3735.5|3737|3735.5|3735|3734.5|917
1628000160000|2021-08-03 14:16:00|3737|3735|3734.5|3733|3737|3735|3734|3733|3499
1628000170000|2021-08-03 14:16:10|3734|3733.5|3735|3734|3735.5|3734.5|3733.5|3733|694
1628000180000|2021-08-03 14:16:20|3734.5|3733.5|3734.5|3733.5|3735.5|3734.5|3734|3733.5|260
1628000190000|2021-08-03 14:16:30|3735|3734|3736.5|3735.5|3738|3736.5|3735|3734|315
1628000200000|2021-08-03 14:16:40|3737|3736|3738|3737.5|3738|3737.5|3737|3736|180
1628000210000|2021-08-03 14:16:50|3738.5|3737|3738|3737|3739|3738|3738|3737|426
1628000220000|2021-08-03 14:17:00|3738.5|3738|3740|3738.5|3740|3739|3738.5|3738|663
1628000230000|2021-08-03 14:17:10|3739.5|3738|3741|3739.5|3742|3740.5|3739|3738|2274
1628000240000|2021-08-03 14:17:20|3740.5|3740|3740.5|3740|3741.5|3740.5|3740.5|3740|28
1628000250000|2021-08-03 14:17:30|3741|3739.5|3741|3739.5|3741|3739.5|3740|3739|1737
1628000260000|2021-08-03 14:17:40|3741.5|3740|3743.5|3742|3744|3742.5|3741.5|3740|1418
1628000270000|2021-08-03 14:17:50|3744|3742.5|3745|3743.5|3745|3744.5|3744|3742.5|390
1628000280000|2021-08-03 14:18:00|3745.5|3744|3744|3743|3746.5|3744.5|3743.5|3743|4983
1628000290000|2021-08-03 14:18:10|3743.5|3742.5|3744.5|3743.5|3745|3743.5|3743|3742.5|518
1628000300000|2021-08-03 14:18:20|3745|3744|3744.5|3743.5|3746|3745|3744.5|3743.5|1096
1628000310000|2021-08-03 14:18:30|3744|3743|3743|3742|3744|3743.5|3742.5|3741.5|1463
1628000320000|2021-08-03 14:18:40|3743.5|3742.5|3743|3742|3744|3743|3743|3742|961
1628000330000|2021-08-03 14:18:50|3743.5|3742.5|3743|3742|3743.5|3742.5|3742.5|3742|1309
1628000340000|2021-08-03 14:19:00|3743.5|3742.5|3744.5|3743.5|3744.5|3743.5|3743.5|3742.5|209
1628000350000|2021-08-03 14:19:10|3745|3744|3745|3744.5|3745|3744.5|3745|3744|245
1628000360000|2021-08-03 14:19:20|3745.5|3745|3748.5|3747.5|3748.5|3747.5|3745.5|3745|2256
1628000370000|2021-08-03 14:19:30|3749|3748|3747.5|3746.5|3749|3748|3746|3745|4583
1628000380000|2021-08-03 14:19:40|3747|3746|3745|3744.5|3747|3746|3745|3744|1864
1628000390000|2021-08-03 14:19:50|3744.5|3744|3745|3743.5|3745|3744|3743.5|3742.5|2678
1628000400000|2021-08-03 14:20:00|3744.5|3743|3743.5|3742.5|3744.5|3743|3742|3741|5677
1628000410000|2021-08-03 14:20:10|3744|3743|3744|3743|3744.5|3743.5|3743.5|3742.5|897
1628000420000|2021-08-03 14:20:20|3744.5|3743.5|3745|3744|3745|3744.5|3744.5|3743|772
1628000430000|2021-08-03 14:20:30||3744.5||3744.5||3744.5||3744.5|241
1628000440000|2021-08-03 14:20:40|3745.5|3745|3744|3743|3746.5|3745.5|3743|3742.5|2435
1628000450000|2021-08-03 14:20:50|3744.5|3743.5|3744|3743|3744.5|3744|3744|3743|595
1628000460000|2021-08-03 14:21:00|3744.5|3743.5|3744.5|3743.5|3744.5|3744|3743|3742|2112
1628000470000|2021-08-03 14:21:10|3744|3743|3744.5|3743|3744.5|3743.5|3743.5|3742|1224
1628000480000|2021-08-03 14:21:20|3744|3742.5|3743|3742|3744|3743|3742.5|3742|502
1628000490000|2021-08-03 14:21:30|3743.5|3742.5|3743.5|3742.5|3744|3743|3743.5|3742|300
1628000500000|2021-08-03 14:21:40|3743|3742|3742|3741|3743|3742|3742|3741|990
1628000510000|2021-08-03 14:21:50|3742.5|3741.5|3742.5|3741.5|3743|3741.5|3742|3741.5|595
1628000520000|2021-08-03 14:22:00|3743|3742|3743.5|3742.5|3744|3743|3743|3742|611
1628000530000|2021-08-03 14:22:10|3743|3742|3742|3741|3743|3742|3741.5|3740|2653
1628000540000|2021-08-03 14:22:20|3741.5|3740.5|3740.5|3739.5|3741.5|3740.5|3740.5|3739.5|1440
1628000550000|2021-08-03 14:22:30|3741|3740|3741|3739.5|3741.5|3740.5|3740|3739|600
1628000560000|2021-08-03 14:22:40|3741.5|3740|3742|3741|3742|3741.5|3741|3740|910
1628000570000|2021-08-03 14:22:50|3741.5|3740.5|3742.5|3741.5|3744|3743|3740.5|3740|8865
1628000580000|2021-08-03 14:23:00|3743|3742|3743|3742|3744|3743|3742|3741|621
1628000590000|2021-08-03 14:23:10|3743.5|3742.5|3744.5|3743.5|3744.5|3743.5|3743|3742|1546
1628000600000|2021-08-03 14:23:20|3744|3743|3745|3744|3745|3744.5|3743.5|3742.5|2694
1628000610000|2021-08-03 14:23:30|3744.5|3743.5|3745|3744|3745|3744|3744.5|3743.5|252
1628000620000|2021-08-03 14:23:40|3744.5|3743.5|3744.5|3744|3745|3744|3744.5|3743.5|862
1628000630000|2021-08-03 14:23:50|3745|3744.5|3745.5|3744.5|3746|3744.5|3745|3744.5|48
1628000640000|2021-08-03 14:24:00|3745|3744|3745|3744|3745|3744|3745|3744|778
1628000650000|2021-08-03 14:24:10||3744.5||3744||3744.5||3744|0
1628000660000|2021-08-03 14:24:20|3745.5|3744.5|3745.5|3744.5|3745.5|3745|3745.5|3744.5|0
1628000670000|2021-08-03 14:24:30|3745|3744|3744.5|3744|3745|3744|3744.5|3743.5|2405
1628000680000|2021-08-03 14:24:40|3745|3744.5|3745|3744|3745.5|3744.5|3745|3744|603
1628000690000|2021-08-03 14:24:50|3744.5|3743.5|3743|3741.5|3744.5|3743.5|3742.5|3741.5|1134
1628000700000|2021-08-03 14:25:00|3742.5|3742|3742|3741.5|3743.5|3742.5|3742|3741|977
1628000710000|2021-08-03 14:25:10|3741.5|3740.5|3740.5|3739.5|3741.5|3741.5|3740|3739.5|3206
1628000720000|2021-08-03 14:25:20|3741|3740.5|3741.5|3740.5|3742|3741|3741|3740.5|845
1628000730000|2021-08-03 14:25:30|3742|3741|3742.5|3741.5|3742.5|3741.5|3742|3741|1072
1628000740000|2021-08-03 14:25:40|3743|3742|3744.5|3743.5|3745|3744|3743|3742|1171
1628000750000|2021-08-03 14:25:50|3744||3745||3745||3744||9
1628000760000|2021-08-03 14:26:00|3745.5|3744|3747|3746|3747|3746|3745.5|3744|980
1628000770000|2021-08-03 14:26:10|3746.5|3746.5|3745|3744.5|3747|3746.5|3745|3744.5|5227
1628000780000|2021-08-03 14:26:20|3745.5|3745|3745.5|3744.5|3746|3745|3745|3744.5|431
1628000790000|2021-08-03 14:26:30|3745|3744|3746|3745|3747|3746|3744.5|3744|2113
1628000810000|2021-08-03 14:26:50|3746.5|3746|3747|3746.5|3747.5|3746.5|3746.5|3746|985
1628000820000|2021-08-03 14:27:00|3747.5||3747||3747.5||3747||44
1628000830000|2021-08-03 14:27:10|3746.5|3746|3746.5|3745.5|3746.5|3746|3746|3745.5|1517
1628000840000|2021-08-03 14:27:20|3746|3746|3746.5|3745.5|3746.5|3746|3746|3745.5|43
1628000850000|2021-08-03 14:27:30|3746||3746||3746||3746||0
1628000860000|2021-08-03 14:27:40|3746.5||3746.5||3746.5||3746||272
1628000870000|2021-08-03 14:27:50|3746|3746|3748.5|3747|3748.5|3747|3746|3746|3121
1628000880000|2021-08-03 14:28:00|3748|3747.5|3749|3748|3749.5|3748|3748|3747|574
1628000890000|2021-08-03 14:28:10|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749|3748.5|0
1628000900000|2021-08-03 14:28:20|3749|3748|3748.5|3747|3749|3748|3748|3747|3204
1628000910000|2021-08-03 14:28:30|3749|3747.5|3749.5|3748.5|3750|3749|3749|3747.5|2625
1628000930000|2021-08-03 14:28:50|3749|3748|3748.5|3748|3749|3748|3748.5|3748|1137
1628000940000|2021-08-03 14:29:00|3747.5|3747.5|3747|3746|3747.5|3747.5|3746|3745|16580
1628000950000|2021-08-03 14:29:10|3747.5|3746.5|3747.5|3746.5|3747.5|3747|3747.5|3746.5|461
1628000960000|2021-08-03 14:29:20|3747|3746|3747|3745.5|3747|3746|3746|3745.5|1873
1628000970000|2021-08-03 14:29:30|3745|3744.5|3746.5|3745.5|3746.5|3745.5|3745|3744.5|14694
1628000980000|2021-08-03 14:29:40|3746|3746|3746.5|3746|3747|3746.5|3746|3746|294
1628000990000|2021-08-03 14:29:50||3745.5||3745.5||3746||3745.5|195
1628001000000|2021-08-03 14:30:00|3746|3745|3747|3746|3747|3746.5|3746|3745|2074
1628001010000|2021-08-03 14:30:10|3747.5|3746.5|3748|3747|3748.5|3747.5|3747.5|3746|1943
1628001020000|2021-08-03 14:30:20|3747.5|3747.5|3749|3748.5|3750|3749|3747.5|3747|1793
1628001030000|2021-08-03 14:30:30|3748.5|3748|3749|3748|3749|3748|3748.5|3748|448
1628001040000|2021-08-03 14:30:40|3749.5|3747.5|3747.5|3746.5|3749.5|3748.5|3747|3746|4018
1628001050000|2021-08-03 14:30:50|3747|3747|3748.5|3748|3748.5|3748|3747|3746|627
1628001060000|2021-08-03 14:31:00|3749|3748.5|3750|3749|3750|3749.5|3749|3748.5|1087
1628001070000|2021-08-03 14:31:10|3750.5|3749.5|3750|3749.5|3751|3750|3750|3749.5|1668
1628001080000|2021-08-03 14:31:20|3750.5|3749|3750|3749|3751|3749.5|3749.5|3749|2659
1628001090000|2021-08-03 14:31:30||3749.5||3749||3749.5||3749|0
1628001100000|2021-08-03 14:31:40|3749.5|3749.5|3749|3748.5|3749.5|3749.5|3748.5|3748|2686
1628001110000|2021-08-03 14:31:50|3749.5|3748|3749.5|3749|3749.5|3749|3749.5|3748|420
1628001120000|2021-08-03 14:32:00|3749|3748.5|3746.5|3745.5|3749|3749|3746.5|3745.5|1446
1628001130000|2021-08-03 14:32:10|3747|3746|3747.5|3747|3747.5|3747|3746.5|3745.5|2491
1628001140000|2021-08-03 14:32:20|3748|3747.5|3751|3750|3751|3750|3747.5|3747|10701
1628001150000|2021-08-03 14:32:30|3751.5|3750.5|3753|3752|3753|3752|3750.5|3750|1511
1628001160000|2021-08-03 14:32:40|3752.5|3751.5|3753|3752.5|3753|3752.5|3752.5|3751.5|1939
1628001170000|2021-08-03 14:32:50|3753.5|3753|3753.5|3752|3754|3753|3753|3752|4831
1628001180000|2021-08-03 14:33:00|3753|3752.5|3752.5|3751.5|3754|3753|3752|3751.5|2270
1628001190000|2021-08-03 14:33:10|3753|3752|3753.5|3752.5|3753.5|3752.5|3753|3752|500
1628001200000|2021-08-03 14:33:20|3753|3752|3754|3752.5|3754|3753|3752.5|3752|858
1628001210000|2021-08-03 14:33:30|3753.5|3752|3753.5|3752.5|3753.5|3752.5|3752.5|3752|1161
1628001220000|2021-08-03 14:33:40|3753|3753|3754.5|3753.5|3755|3753.5|3753|3753|1208
1628001230000|2021-08-03 14:33:50|3755|3754|3755|3754|3756|3755|3755|3754|1007
1628001240000|2021-08-03 14:34:00|3754.5|3754.5|3756|3755|3756.5|3755.5|3754.5|3754|1154
1628001250000|2021-08-03 14:34:10|3756.5|3755.5|3756.5|3756|3756.5|3756|3756|3755|2542
1628001260000|2021-08-03 14:34:20|3756|3755.5|3755|3754.5|3756.5|3755.5|3755|3754|4703
1628001270000|2021-08-03 14:34:30|3754.5|3754|3754|3752.5|3755|3754|3753.5|3752.5|2010
1628001280000|2021-08-03 14:34:40|3753.5|3752|3750|3749|3753.5|3752.5|3750|3749|4279
1628001290000|2021-08-03 14:34:50|3750.5|3749.5|3751|3750|3751|3750.5|3750.5|3749.5|1200
1628001300000|2021-08-03 14:35:00|3751.5|3750.5|3751.5|3750.5|3752|3751|3750.5|3749.5|473
1628001310000|2021-08-03 14:35:10|3751|3751|3753.5|3752.5|3754.5|3753.5|3751|3751|3964
1628001320000|2021-08-03 14:35:20|3753|3752|3754|3753|3754|3753|3752|3751|3800
1628001330000|2021-08-03 14:35:30|3754.5|3753.5|3755.5|3754.5|3755.5|3754.5|3754|3753.5|2211
1628001340000|2021-08-03 14:35:40|3756|3755|3754.5|3753.5|3756|3755|3754|3753.5|1632
1628001350000|2021-08-03 14:35:50|3754|3753|3755|3754|3755|3754|3753.5|3753|413
1628001360000|2021-08-03 14:36:00|3754.5|3753.5|3753.5|3752|3754.5|3753.5|3752|3750.5|2256
1628001370000|2021-08-03 14:36:10|3753|3751.5|3752.5|3751.5|3753|3751.5|3751|3750.5|1093
1628001380000|2021-08-03 14:36:20|3752|3751|3748.5|3747.5|3752|3751|3748|3747|1421
1628001390000|2021-08-03 14:36:30|3748|3747|3746.5|3745.5|3748|3747.5|3746|3745|1310
1628001400000|2021-08-03 14:36:40|3747|3746|3748|3746.5|3748|3747|3747|3745.5|552
1628001410000|2021-08-03 14:36:50|3747.5|3747|3746.5|3746|3748|3747|3746.5|3745.5|388
1628001420000|2021-08-03 14:37:00|3747|3745.5|3747|3745.5|3747.5|3747|3746|3745|2648
1628001430000|2021-08-03 14:37:10|3746.5|3745|3744.5|3743.5|3747|3745.5|3744.5|3743.5|3034
1628001440000|2021-08-03 14:37:20|3745|3744|3745.5|3744.5|3746|3745|3744.5|3743.5|5276
1628001450000|2021-08-03 14:37:30|3746|3745|3746|3745.5|3746.5|3745.5|3746|3744.5|1751
1628001460000|2021-08-03 14:37:40|3746.5|3745|3745.5|3744.5|3746.5|3745|3745.5|3744.5|1144
1628001470000|2021-08-03 14:37:50|3746|3745|3748.5|3747.5|3748.5|3748|3746|3745|2715
1628001480000|2021-08-03 14:38:00|3749|3748|3750.5|3749.5|3751|3749.5|3749|3748|750
1628001490000|2021-08-03 14:38:10|3751|3750|3750.5|3750|3751|3750.5|3750|3748.5|1160
1628001500000|2021-08-03 14:38:20|3751|3750.5|3751|3750.5|3751.5|3750.5|3751|3750|857
1628001510000|2021-08-03 14:38:30|3750.5|3750|3749.5|3749|3750.5|3750.5|3748.5|3747|2571
1628001520000|2021-08-03 14:38:40|3750|3749.5|3751|3749.5|3751|3750.5|3750|3749.5|1780
1628001530000|2021-08-03 14:38:50|3750.5|3750|3750.5|3749.5|3750.5|3750|3750.5|3749.5|622
1628001540000|2021-08-03 14:39:00|3751|3750|3752.5|3751|3752.5|3751|3751|3750|151
1628001550000|2021-08-03 14:39:10|3753|3751.5|3752.5|3751.5|3753.5|3752.5|3752|3751|1971
1628001560000|2021-08-03 14:39:20|3752|3751|3753|3752|3753.5|3752|3751.5|3751|446
1628001570000|2021-08-03 14:39:30|3752.5|3752.5|3753.5|3752.5|3754|3753.5|3752.5|3752.5|274
1628001580000|2021-08-03 14:39:40|3754|3753|3753.5|3752.5|3754|3753|3753|3752.5|181
1628001590000|2021-08-03 14:39:50|3753|3752|3752.5|3752|3753|3752|3752.5|3752|244
1628001600000|2021-08-03 14:40:00|3752|3751.5|3753|3752|3753.5|3752.5|3752|3751.5|3512
1628001610000|2021-08-03 14:40:10|3752.5|3751.5|3751|3750.5|3752.5|3751.5|3751|3750|2176
1628001620000|2021-08-03 14:40:20|3751.5|3751|3752|3751.5|3752.5|3752|3751.5|3751|280
1628001630000|2021-08-03 14:40:30|3752.5|3752|3752|3751.5|3753|3752|3752|3751|625
1628001640000|2021-08-03 14:40:40|3752.5|3751|3752.5|3751.5|3752.5|3751.5|3752.5|3751|221
1628001650000|2021-08-03 14:40:50|3752|3752|3752.5|3752|3752.5|3752|3752|3752|24
1628001660000|2021-08-03 14:41:00||3751.5||3751.5||3752||3751.5|1075
1628001670000|2021-08-03 14:41:10|3753|3752|3754|3753|3754|3753|3752.5|3751.5|1954
1628001680000|2021-08-03 14:41:20|3753.5||3754||3754||3753.5||493
1628001690000|2021-08-03 14:41:30|3753.5|3753.5|3753.5|3753|3753.5|3753.5|3753.5|3753|300
1628001700000|2021-08-03 14:41:40|3754|3753.5|3754.5|3754|3754.5|3754|3753.5|3753|820
1628001710000|2021-08-03 14:41:50|3755|3753.5|3753.5|3753|3755|3753.5|3753.5|3752.5|2208
1628001720000|2021-08-03 14:42:00|3752.5|3752.5|3751.5|3750.5|3752.5|3753|3751|3750|1403
1628001730000|2021-08-03 14:42:10|3752|3751|3752.5|3751|3752.5|3751.5|3751|3750.5|678
1628001740000|2021-08-03 14:42:20|3752|3751.5|3751|3750.5|3752|3751.5|3751|3750.5|906
1628001750000|2021-08-03 14:42:30|3751.5|3751|3752|3751|3753|3751.5|3751.5|3751|996
1628001760000|2021-08-03 14:42:40|3751.5|3750.5|3752.5|3751.5|3752.5|3751.5|3751.5|3750.5|595
1628001770000|2021-08-03 14:42:50|3753|3751|3753|3752|3753|3752.5|3752.5|3751|0
1628001780000|2021-08-03 14:43:00|3752.5|3751.5|3753|3752|3753|3752|3752|3751.5|621
1628001790000|2021-08-03 14:43:10|3755|3752.5|3754|3752.5|3755|3753|3753.5|3752.5|8276
1628001800000|2021-08-03 14:43:20|3753.5|3753|3753.5|3753|3754|3753.5|3753|3752.5|776
1628001810000|2021-08-03 14:43:30|3754|3752.5|3754|3753|3754|3753|3754|3752.5|501
1628001820000|2021-08-03 14:43:40|3753.5|3752.5|3754.5|3753.5|3754.5|3753.5|3752.5|3751.5|5444
1628001830000|2021-08-03 14:43:50|3754||3754.5||3754.5||3754||0
1628001840000|2021-08-03 14:44:00|3755|3754|3756|3755|3756.5|3755.5|3754|3753.5|8938
1628001850000|2021-08-03 14:44:10|3755.5|3754.5|3757.5|3756.5|3757.5|3756.5|3755|3754.5|2058
1628001860000|2021-08-03 14:44:20|3758|3757|3758.5|3758|3759.5|3758.5|3758|3757|3254
1628001870000|2021-08-03 14:44:30|3759|3758.5|3759.5|3759|3760|3759|3759|3758.5|2508
1628001880000|2021-08-03 14:44:40|3760|3758.5|3759.5|3759|3760|3759|3759|3758.5|345
1628001890000|2021-08-03 14:44:50|3759|3758.5|3760|3758.5|3760|3759.5|3759|3758.5|2844
1628001900000|2021-08-03 14:45:00|3759.5|3759|3762|3761|3762|3761|3759.5|3759|2447
1628001910000|2021-08-03 14:45:10|3762.5|3761.5|3762|3761|3763|3761.5|3761.5|3761|456
1628001920000|2021-08-03 14:45:20|3761.5|3760.5|3760.5|3759.5|3761.5|3760.5|3759.5|3758.5|3415
1628001930000|2021-08-03 14:45:30|3761|3760|3760.5|3759.5|3761|3760.5|3759.5|3759|806
1628001940000|2021-08-03 14:45:40|3761|3760|3762|3761|3762|3761|3761|3760|364
1628001950000|2021-08-03 14:45:50|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|726
1628001960000|2021-08-03 14:46:00|3762|3761|3763|3762|3763|3762|3762|3761|1685
1628001970000|2021-08-03 14:46:10|3762.5|3761.5|3762|3761|3763|3762|3761.5|3760.5|2676
1628001980000|2021-08-03 14:46:20|3761.5|3760.5|3761.5|3760.5|3762|3761|3761.5|3760.5|127
1628001990000|2021-08-03 14:46:30|3761|3761|3761.5|3761|3762|3761.5|3761|3760.5|470
1628002000000|2021-08-03 14:46:40|3761|3760.5|3760|3759|3761|3760.5|3760|3758.5|6007
1628002010000|2021-08-03 14:46:50|3759.5|3758.5|3761|3760|3761|3760|3759|3758|2470
1628002020000|2021-08-03 14:47:00|3761.5|3760.5|3763.5|3762.5|3763.5|3762.5|3761.5|3760.5|1994
1628002030000|2021-08-03 14:47:10|3764|3762|3763.5|3763|3764.5|3763.5|3763.5|3762|1005
1628002040000|2021-08-03 14:47:20|3763|3762.5|3763.5|3763|3763.5|3763|3763|3762.5|902
1628002050000|2021-08-03 14:47:30|3763|3762.5|3762|3761|3763|3762.5|3761.5|3760.5|1308
1628002060000|2021-08-03 14:47:40|3762.5|3761.5|3764|3763|3764|3763.5|3762.5|3761.5|807
1628002080000|2021-08-03 14:48:00|3764.5|3763.5|3764.5|3763.5|3764.5|3764|3764.5|3763.5|361
1628002090000|2021-08-03 14:48:10|3765|3764|3765|3764|3765.5|3764.5|3764.5|3764|625
1628002100000|2021-08-03 14:48:20|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3763.5|3762.5|3618
1628002110000|2021-08-03 14:48:30|3764|3763|3763|3762|3764|3763.5|3763|3762|303
1628002120000|2021-08-03 14:48:40|3762.5|3761.5|3761.5|3760.5|3762.5|3762|3761|3760|3436
1628002130000|2021-08-03 14:48:50|3762|3761|3762.5|3761.5|3762.5|3761.5|3762|3760.5|521
1628002140000|2021-08-03 14:49:00|3762|3761|3761|3760.5|3762|3761|3761|3760.5|834
1628002150000|2021-08-03 14:49:10|3761.5|3760|3762|3761|3762|3761|3761.5|3759.5|750
1628002160000|2021-08-03 14:49:20|3762.5|3761.5|3762|3761|3762.5|3761.5|3762|3760.5|481
1628002170000|2021-08-03 14:49:30|3761.5|3761.5|3762.5|3762|3763|3762|3761.5|3761.5|2981
1628002180000|2021-08-03 14:49:40|3763|3761.5|3762.5|3761.5|3763|3762|3762|3761|2316
1628002190000|2021-08-03 14:49:50|3763.5|3762|3763|3762|3764|3763|3763|3762|7014
1628002200000|2021-08-03 14:50:00|3762.5|3762.5|3763.5|3762.5|3763.5|3763|3762.5|3762.5|955
1628002210000|2021-08-03 14:50:10|3763|3762|3763|3761.5|3763.5|3762.5|3762|3761|7604
1628002220000|2021-08-03 14:50:20|3762.5|3762|3763|3762|3763|3762|3762|3761|13466
1628002230000|2021-08-03 14:50:30|3762.5|3761.5|3763|3762.5|3763|3762.5|3762.5|3761.5|2949
1628002240000|2021-08-03 14:50:40|3762.5|3762|3761.5|3760.5|3763|3762.5|3761.5|3760|6159
1628002250000|2021-08-03 14:50:50|3762|3761|3762|3761|3762|3761.5|3762|3761|403
1628002260000|2021-08-03 14:51:00|3762.5|3761.5|3762.5|3761|3763|3762|3761.5|3761|4623
1628002270000|2021-08-03 14:51:10|3762||3762||3762||3762||113
1628002280000|2021-08-03 14:51:20|3761.5|3760.5|3759|3758|3761.5|3761|3758.5|3757.5|6840
1628002290000|2021-08-03 14:51:30|3758.5|3757.5|3759|3758|3759|3758|3758|3757|2668
1628002300000|2021-08-03 14:51:40|3759.5|3758.5|3759|3758.5|3759.5|3759|3759|3758|1501
1628002310000|2021-08-03 14:51:50|3759.5|3759|3760.5|3759.5|3760.5|3759.5|3759|3759|2948
1628002320000|2021-08-03 14:52:00|3761|3760|3762|3761.5|3763|3762|3761|3760|1610
1628002330000|2021-08-03 14:52:10|3762.5|3761|3762.5|3762|3763|3762|3762|3761|4273
1628002340000|2021-08-03 14:52:20|3763|3762.5|3762.5|3762|3763|3762.5|3762.5|3761.5|964
1628002350000|2021-08-03 14:52:30|3763|3761.5|3763|3762|3763|3762.5|3763|3761.5|115
1628002360000|2021-08-03 14:52:40||3762.5||3762.5||3762.5||3762.5|0
1628002370000|2021-08-03 14:52:50|3763.5|3762|3763|3762|3763.5|3762.5|3762.5|3761.5|5117
1628002380000|2021-08-03 14:53:00|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|621
1628002390000|2021-08-03 14:53:10|3763|3763|3764|3763|3764|3763.5|3763|3763|659
1628002400000|2021-08-03 14:53:20|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763|1454
1628002420000|2021-08-03 14:53:40|3764|3763|3764|3763.5|3764|3763.5|3762.5|3761.5|5807
1628002430000|2021-08-03 14:53:50|3763.5|3763|3762.5|3762|3764|3763.5|3762.5|3761.5|840
1628002440000|2021-08-03 14:54:00|3762|3761.5|3761|3760|3762|3761.5|3761|3760|1514
1628002450000|2021-08-03 14:54:10|3761.5|3759.5|3760.5|3759.5|3761.5|3759.5|3759.5|3758.5|1625
1628002460000|2021-08-03 14:54:20|3760|3759|3760|3759|3760.5|3759.5|3759.5|3758.5|2895
1628002470000|2021-08-03 14:54:30|3760.5|3759.5|3760.5|3760|3760.5|3760|3760|3759|198
1628002480000|2021-08-03 14:54:40|3760|3759.5|3759|3758.5|3760.5|3759.5|3759|3758.5|1356
1628002490000|2021-08-03 14:54:50|3758.5|3758|3759|3758|3759|3758.5|3758.5|3758|3781
1628002500000|2021-08-03 14:55:00|3759.5|3758.5|3758.5|3758|3759.5|3759|3758.5|3757.5|2094
1628002510000|2021-08-03 14:55:10|3758|3757.5|3757|3756|3758|3757.5|3757|3756|2686
1628002520000|2021-08-03 14:55:20|3756.5|3756.5|3756|3755|3756.5|3756.5|3756|3754.5|313
1628002530000|2021-08-03 14:55:30|3755.5|3754.5|3757.5|3756.5|3757.5|3756.5|3755|3754.5|3828
1628002540000|2021-08-03 14:55:40|3757|3754.5|3755.5|3754.5|3757|3755.5|3754.5|3753.5|10156
1628002550000|2021-08-03 14:55:50|3755|3754|3755.5|3755|3756|3755|3755|3754|392
1628002560000|2021-08-03 14:56:00|3756|3755.5|3757.5|3756|3757.5|3757|3756|3755.5|1541
1628002570000|2021-08-03 14:56:10|3757|3756.5|3758.5|3757.5|3758.5|3757.5|3756.5|3756.5|519
1628002580000|2021-08-03 14:56:20|3758|3757|3758|3757|3758|3757|3758|3757|0
1628002590000|2021-08-03 14:56:30|3757.5|3756.5|3756|3755|3757.5|3757|3756|3755|3893
1628002600000|2021-08-03 14:56:40|3756.5|3755.5|3756.5|3756|3756.5|3756|3756|3755.5|917
1628002610000|2021-08-03 14:56:50|3757|3756.5|3757|3756.5|3757.5|3756.5|3757|3755.5|3412
1628002620000|2021-08-03 14:57:00|3757.5|3756|3759|3757.5|3759|3757.5|3757.5|3756|3030
1628002630000|2021-08-03 14:57:10|3758.5|3758|3759|3758|3759|3758|3758.5|3757.5|1228
1628002640000|2021-08-03 14:57:20|3759.5|3758.5|3759.5|3759|3759.5|3759|3759.5|3758.5|1091
1628002650000|2021-08-03 14:57:30|3760|3759.5|3760|3759.5|3760.5|3759.5|3760|3759|1974
1628002660000|2021-08-03 14:57:40|3759.5|3759|3759|3758|3759.5|3759.5|3758.5|3757.5|3309
1628002670000|2021-08-03 14:57:50|3758.5|3757.5|3759.5|3759|3759.5|3759|3758.5|3757.5|706
1628002680000|2021-08-03 14:58:00|3760|3758.5|3759.5|3758.5|3760|3759|3759|3758|3324
1628002690000|2021-08-03 14:58:10|3760|3759|3759.5|3759|3760|3759|3759.5|3758.5|1155
1628002700000|2021-08-03 14:58:20|3759|3758.5|3759.5|3758.5|3760|3759|3759|3758.5|1166
1628002710000|2021-08-03 14:58:30|3760|3759|3758.5|3757.5|3760|3759.5|3758.5|3757.5|1841
1628002730000|2021-08-03 14:58:50|3759|3758|3760|3759|3760|3759|3758.5|3758|1343
1628002740000|2021-08-03 14:59:00|3759.5|3758.5|3759|3758|3759.5|3759|3759|3758|6
1628002750000|2021-08-03 14:59:10||3758.5||3758.5||3758.5||3758.5|0
1628002760000|2021-08-03 14:59:20|3758.5|3758|3758|3757|3758.5|3758.5|3758|3757|2985
1628002770000|2021-08-03 14:59:30|3757.5|3756.5|3756|3754.5|3757.5|3756.5|3755.5|3754.5|2358
1628002780000|2021-08-03 14:59:40|3755.5|3755|3755.5|3754.5|3755.5|3755|3755.5|3754.5|451
1628002790000|2021-08-03 14:59:50|3756|3755|3757|3756|3757.5|3756|3756|3755|845
1628002800000|2021-08-03 15:00:00|3756.5|3756.5|3757.5|3756.5|3757.5|3757|3756.5|3756|410
1628002810000|2021-08-03 15:00:10|3758|3757|3758.5|3757.5|3759|3758|3758|3757|1226
1628002830000|2021-08-03 15:00:30|3758|3757|3758.5|3757.5|3758.5|3757.5|3758|3757|772
1628002840000|2021-08-03 15:00:40|3758|3756.5|3756.5|3755.5|3758|3756.5|3756|3754.5|3956
1628002850000|2021-08-03 15:00:50|3757|3755|3756.5|3755.5|3758|3757.5|3756|3755|4729
1628002860000|2021-08-03 15:01:00|3757|3756|3757|3756.5|3757|3756.5|3757|3756|137
1628002870000|2021-08-03 15:01:10|3756.5|3756|3756.5|3755.5|3756.5|3756.5|3756.5|3755.5|1431
1628002880000|2021-08-03 15:01:20|3757||3756.5||3757||3756.5||0
1628002890000|2021-08-03 15:01:30|3757|3756|3757|3756.5|3757|3756.5|3757|3756|0
1628002900000|2021-08-03 15:01:40|3757.5|3757|3757|3756|3757.5|3757|3757|3756|2041
1628002910000|2021-08-03 15:01:50|3756.5|3756.5|3756|3755.5|3756.5|3756.5|3756|3755.5|594
1628002920000|2021-08-03 15:02:00|3756.5|3756|3756.5|3755.5|3756.5|3756|3756.5|3755.5|226
1628002930000|2021-08-03 15:02:10|3756|3756|3757.5|3756.5|3759|3758|3756|3755.5|10718
1628002940000|2021-08-03 15:02:20|3758|3757|3757.5|3756.5|3758|3757|3757.5|3756.5|1394
1628002950000|2021-08-03 15:02:30|3758|3757|3758|3756.5|3758|3757|3757.5|3756.5|5101
1628002960000|2021-08-03 15:02:40|3757.5|3757|3760|3759|3760|3759|3757.5|3756.5|9834
1628002970000|2021-08-03 15:02:50|3759.5|3758.5|3760.5|3759.5|3760.5|3760|3758.5|3757.5|5166
1628002980000|2021-08-03 15:03:00|3761|3760|3761|3759.5|3761|3760|3760.5|3759.5|0
1628002990000|2021-08-03 15:03:10|3760.5||3760.5||3761||3760.5||0
1628003000000|2021-08-03 15:03:20|3760|3759|3760|3759.5|3760.5|3759.5|3760|3759|5174
1628003010000|2021-08-03 15:03:30|3759.5|3759|3758|3757.5|3759.5|3759.5|3758|3757|3518
1628003020000|2021-08-03 15:03:40|3758.5|3758|3757.5|3757|3759.5|3758.5|3757.5|3756.5|1972
1628003030000|2021-08-03 15:03:50|3758|3756.5|3760|3759|3760|3759|3758|3756.5|2410
1628003040000|2021-08-03 15:04:00|3759.5|3758.5|3759.5|3758.5|3760|3758.5|3759|3758|1045
1628003050000|2021-08-03 15:04:10|3759|3759|3760.5|3759.5|3761|3760|3759|3758|1305
1628003060000|2021-08-03 15:04:20|3761|3760|3761|3760|3761.5|3760.5|3761|3760|933
1628003070000|2021-08-03 15:04:30|3761.5|3760.5|3761.5|3761|3761.5|3761|3761.5|3760.5|478
1628003080000|2021-08-03 15:04:40|3761|3760.5|3759.5|3758.5|3761.5|3761|3759|3758|5862
1628003090000|2021-08-03 15:04:50|3760|3759|3760|3759|3760|3759|3759.5|3759|0
1628003100000|2021-08-03 15:05:00|3760.5|3759.5|3760|3759.5|3761|3760|3760|3759|1699
1628003110000|2021-08-03 15:05:10|3759.5|3759|3761|3760|3761|3760|3759.5|3758.5|772
1628003120000|2021-08-03 15:05:20|||||||||460
1628003130000|2021-08-03 15:05:30|3760.5|3759.5|3760.5|3760|3760.5|3760|3760.5|3759.5|1067
1628003140000|2021-08-03 15:05:40|3760|3759.5|3759.5|3759|3760|3760|3759.5|3758.5|1964
1628003150000|2021-08-03 15:05:50|3759|3758.5|3758.5|3758|3759|3758.5|3758.5|3757.5|371
1628003160000|2021-08-03 15:06:00|3759|3758.5|3759.5|3758|3759.5|3759|3759|3758|2349
1628003170000|2021-08-03 15:06:10|3759|3757.5|3758.5|3758|3759|3758|3758.5|3757.5|2674
1628003180000|2021-08-03 15:06:20|3759|3758.5|3759|3758|3759|3758.5|3758.5|3758|569
1628003190000|2021-08-03 15:06:30|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|179
1628003200000|2021-08-03 15:06:40|3760|3759|3760.5|3759.5|3760.5|3759.5|3759.5|3759|1174
1628003210000|2021-08-03 15:06:50|||||||||333
1628003220000|2021-08-03 15:07:00|3761|3760|3762|3761.5|3762|3761.5|3760.5|3760|934
1628003230000|2021-08-03 15:07:10|3762.5|3761|3765.5|3764.5|3765.5|3764.5|3762|3761|18043
1628003240000|2021-08-03 15:07:20|3765|3765|3767.5|3766.5|3768|3767|3765|3765|4133
1628003250000|2021-08-03 15:07:30|3767|3766|3769|3768|3769|3768|3767|3766|5416
1628003270000|2021-08-03 15:07:50|3768.5|3768.5|3768.5|3768|3769|3768.5|3768.5|3768|1415
1628003280000|2021-08-03 15:08:00|3769|3768.5|3769.5|3768.5|3770|3769.5|3769|3768|1978
1628003290000|2021-08-03 15:08:10|||||||||180
1628003300000|2021-08-03 15:08:20|3769|3768|3768.5|3767.5|3769|3768.5|3768|3767|5675
1628003310000|2021-08-03 15:08:30|3768|3768|3768.5|3767.5|3768.5|3768|3768|3767|1900
1628003320000|2021-08-03 15:08:40|3769|3768|3768.5|3768|3769|3768|3768.5|3767.5|236
1628003330000|2021-08-03 15:08:50|3769|3768.5|3768.5|3767.5|3769.5|3768.5|3768.5|3767.5|1893
1628003340000|2021-08-03 15:09:00|3768|3767|3765.5|3765|3768|3767.5|3765.5|3764.5|3365
1628003350000|2021-08-03 15:09:10|3766|3765.5|3771|3770.5|3771|3770.5|3766|3765.5|13681
1628003360000|2021-08-03 15:09:20|3772|3771|3772|3771|3772.5|3772|3771|3770.5|4464
1628003370000|2021-08-03 15:09:30|3771.5|3770.5|3771.5|3771|3771.5|3771|3771.5|3770.5|856
1628003380000|2021-08-03 15:09:40|3771|3770.5|3769|3768|3771|3771|3769|3768|4593
1628003390000|2021-08-03 15:09:50|3769.5|3768.5|3769.5|3768.5|3769.5|3769|3769.5|3768.5|330
1628003400000|2021-08-03 15:10:00|3769|3768|3769|3768|3769|3768.5|3768.5|3768|707
1628003410000|2021-08-03 15:10:10|3768.5|3767.5|3768.5|3768|3768.5|3768|3768.5|3767.5|162
1628003420000|2021-08-03 15:10:20|3768|3767.5|3769|3767.5|3769.5|3768.5|3768|3767|2616
1628003430000|2021-08-03 15:10:30||3768||3768||3768||3768|0
1628003440000|2021-08-03 15:10:40|3769.5|3768.5|3770|3769|3770|3769|3769|3768.5|72
1628003450000|2021-08-03 15:10:50|3770.5|3769.5|3771.5|3771|3771.5|3771|3770.5|3769.5|2175
1628003460000|2021-08-03 15:11:00|3772|3771.5|3772|3771|3772|3771.5|3772|3771|1451
1628003470000|2021-08-03 15:11:10|3771.5|3770.5|3769.5|3768.5|3771.5|3770.5|3768.5|3767.5|13846
1628003480000|2021-08-03 15:11:20|3769|3768|3769|3768|3769.5|3768.5|3769|3768|155
1628003490000|2021-08-03 15:11:30|3768.5|3767.5|3767.5|3767|3768.5|3768|3767.5|3767|3406
1628003500000|2021-08-03 15:11:40|3767|3766.5|3766|3765.5|3767|3767|3766|3765.5|2414
1628003510000|2021-08-03 15:11:50|3765.5|3765|3766.5|3765.5|3767|3766|3765.5|3765|3962
1628003520000|2021-08-03 15:12:00|3765.5|3765|3766|3765|3766.5|3765.5|3765.5|3764.5|2627
1628003530000|2021-08-03 15:12:10|3766.5|3765.5|3767.5|3766.5|3767.5|3766.5|3766|3765.5|582
1628003540000|2021-08-03 15:12:20|3767|3766|3766|3765.5|3767|3766|3765.5|3764.5|2239
1628003550000|2021-08-03 15:12:30|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|246
1628003560000|2021-08-03 15:12:40|3767|3765.5|3766.5|3765.5|3767|3765.5|3766.5|3765.5|50
1628003570000|2021-08-03 15:12:50|||||||||258
1628003580000|2021-08-03 15:13:00|3767|3766|3767|3766.5|3767.5|3766.5|3766.5|3766|799
1628003590000|2021-08-03 15:13:10|3767.5|3767|3769|3768|3769|3768|3767.5|3767|691
1628003600000|2021-08-03 15:13:20|3768.5|3768.5|3770|3769|3770|3769|3768.5|3768.5|1929
1628003610000|2021-08-03 15:13:30|3769.5|3768.5|3770|3769|3770|3769.5|3769.5|3768.5|903
1628003630000|2021-08-03 15:13:50|3770.5|3769.5|3772.5|3772|3773.5|3772.5|3770|3769.5|8889
1628003640000|2021-08-03 15:14:00||3771.5||3771.5||3772||3771.5|2096
1628003650000|2021-08-03 15:14:10|3772|3772|3772|3771.5|3772.5|3772|3772|3771|1948
1628003660000|2021-08-03 15:14:20|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771.5|344
1628003670000|2021-08-03 15:14:30|3772.5|3771|3772|3771.5|3772.5|3771.5|3772|3771|5701
1628003680000|2021-08-03 15:14:40|3771.5|3771|3771.5|3771|3771.5|3771.5|3771.5|3771|435
1628003690000|2021-08-03 15:14:50|3772|3771.5|3772|3770.5|3772|3771.5|3772|3770.5|952
1628003700000|2021-08-03 15:15:00|3772.5|3771|3772|3771|3772.5|3771.5|3772|3770.5|249
1628003710000|2021-08-03 15:15:10|3772.5|3770.5|3772|3770.5|3772.5|3771|3772|3770.5|13
1628003720000|2021-08-03 15:15:20|3774|3773|3774|3772.5|3774.5|3773|3773.5|3772|420
1628003730000|2021-08-03 15:15:30|3773.5|3772|3772.5|3771|3774|3772.5|3772.5|3771|321
1628003740000|2021-08-03 15:15:40|3773|3772|3773|3771.5|3773.5|3772.5|3773|3771.5|350
1628003750000|2021-08-03 15:15:50|3772.5|3771|3772.5|3771.5|3773.5|3772|3772.5|3771|155
1628003760000|2021-08-03 15:16:00|3773|3772|3772.5|3771.5|3773|3772|3772.5|3771.5|26
1628003770000|2021-08-03 15:16:10|3773|3772|3773|3771.5|3773|3772|3772.5|3771|0
1628003780000|2021-08-03 15:16:20|3772.5|3771|3773|3771.5|3773|3771.5|3772.5|3771|7
1628003790000|2021-08-03 15:16:30|3772.5|3771|3773|3771.5|3773|3771.5|3772.5|3771|260
1628003800000|2021-08-03 15:16:40|3772.5|3771|3773|3771.5|3773|3771.5|3772.5|3771|112
1628003810000|2021-08-03 15:16:50|3772.5|3771|3773|3772|3773|3772|3772.5|3771|3
1628003820000|2021-08-03 15:17:00|3772.5|3771.5|3773|3771.5|3773|3771.5|3772.5|3771|0
1628003830000|2021-08-03 15:17:10|3772.5|3772|3773|3771.5|3773|3772|3772.5|3771|758
1628003840000|2021-08-03 15:17:20|3772.5|3771|3773|3771.5|3773|3771.5|3772.5|3771|0
1628003850000|2021-08-03 15:17:30|3772.5|3771|3771.5|3770|3772.5|3771.5|3771.5|3770|487
1628003860000|2021-08-03 15:17:40|3771|3769.5|3771.5|3770|3771.5|3770.5|3770.5|3769.5|427
1628003870000|2021-08-03 15:17:50|3771|3769.5|3770.5|3769.5|3771.5|3770|3770|3769|140
1628003880000|2021-08-03 15:18:00|3770|3769|3769.5|3768|3770.5|3769.5|3769.5|3768|310
1628003890000|2021-08-03 15:18:10|3770|3768.5|3769.5|3768|3770|3768.5|3768.5|3767.5|359
1628003900000|2021-08-03 15:18:20|3770.5|3769|3769.5|3768.5|3770.5|3769|3769.5|3768.5|447
1628003910000|2021-08-03 15:18:30|3770|3769|3769.5|3768.5|3770|3769|3769.5|3768.5|51
1628003920000|2021-08-03 15:18:40|3770.5|3769.5|3770.5|3769|3771|3769.5|3770|3768.5|171
1628003930000|2021-08-03 15:18:50|3770|3768.5|3770|3769|3771|3769.5|3770|3768.5|553
1628003940000|2021-08-03 15:19:00|3770.5|3769.5|3768.5|3767|3770.5|3769.5|3768|3766.5|72
1628003950000|2021-08-03 15:19:10|3768|3766.5|3768.5|3767|3768.5|3767|3767.5|3766.5|804
1628003960000|2021-08-03 15:19:20|3768|3766.5|3768.5|3767|3768.5|3767|3768|3766.5|0
1628003970000|2021-08-03 15:19:30|3768|3766.5|3768|3766.5|3768.5|3767|3768|3766.5|0
1628003980000|2021-08-03 15:19:40|3768.5|3767|3769.5|3768|3769.5|3768|3768.5|3767|151
1628003990000|2021-08-03 15:19:50|3769|3767.5|3769.5|3768.5|3769.5|3768.5|3768.5|3767|110
1628004000000|2021-08-03 15:20:00|3769|3768|3769|3767.5|3769.5|3768|3768.5|3767|601
1628004010000|2021-08-03 15:20:10|3768.5|3767|3769|3767.5|3769.5|3768.5|3768.5|3767|515
1628004020000|2021-08-03 15:20:20|3769.5|3768|3769|3767.5|3769.5|3768|3769|3767.5|0
1628004030000|2021-08-03 15:20:30|3768.5|3768|3769.5|3768|3769.5|3768|3768.5|3767.5|355
1628004040000|2021-08-03 15:20:40|3769|3767.5|3770|3768.5|3770|3768.5|3769|3767.5|155
1628004050000|2021-08-03 15:20:50|3769.5|3768|3770.5|3769.5|3770.5|3769.5|3769.5|3768|269
1628004060000|2021-08-03 15:21:00|3770|3769|3770|3769|3770.5|3769.5|3770|3769|0
1628004070000|2021-08-03 15:21:10|3770.5|3769.5|3770|3769|3771|3769.5|3770|3769|0
1628004080000|2021-08-03 15:21:20|3771|3770|3770|3769|3771|3770|3770|3769|1000
1628004090000|2021-08-03 15:21:30|3770.5|3769.5|3770|3769|3770.5|3769.5|3770|3769|59
1628004100000|2021-08-03 15:21:40|3770.5|3769.5|3770|3769|3771|3769.5|3770|3769|548
1628004110000|2021-08-03 15:21:50|3770.5|3769.5|3770.5|3769|3771|3769.5|3770.5|3769|137
1628004120000|2021-08-03 15:22:00|3771|3769.5|3770.5|3769.5|3771|3769.5|3770.5|3769|70
1628004130000|2021-08-03 15:22:10|3770|3769|3768.5|3767|3770|3769|3768.5|3767|312
1628004140000|2021-08-03 15:22:20|3769|3767.5|3769.5|3768|3769.5|3768|3769|3767.5|725
1628004150000|2021-08-03 15:22:30|3769|3768.5|3769|3767.5|3769.5|3768.5|3769|3767.5|16
1628004160000|2021-08-03 15:22:40|3768|3767|3768.5|3767.5|3769.5|3768|3768|3767|851
1628004170000|2021-08-03 15:22:50|3768|3767|3769.5|3768.5|3769.5|3768.5|3768|3767|479
1628004180000|2021-08-03 15:23:00|3769|3768|3770.5|3769|3770.5|3769|3769|3768|151
1628004190000|2021-08-03 15:23:10|3770|3768.5|3770.5|3769.5|3771|3769.5|3770|3768.5|107
1628004200000|2021-08-03 15:23:20|3771|3770|3772.5|3771.5|3773|3772|3770.5|3769.5|1092
1628004210000|2021-08-03 15:23:30|3773.5|3772|3773|3771.5|3773.5|3772|3772|3770.5|87
1628004220000|2021-08-03 15:23:40|3773.5|3772|3772.5|3771.5|3773.5|3772|3772.5|3771.5|98
1628004230000|2021-08-03 15:23:50|3773|3772|3772.5|3771.5|3773|3772|3772.5|3771.5|85
1628004240000|2021-08-03 15:24:00|3773|3772|3772.5|3771.5|3773|3772|3772.5|3771.5|463
1628004250000|2021-08-03 15:24:10|3773|3772|3774|3772.5|3774|3772.5|3772.5|3771.5|132
1628004260000|2021-08-03 15:24:20|3773.5|3772|3773.5|3772|3774.5|3772.5|3773|3772|223
1628004270000|2021-08-03 15:24:30|3774|3772.5|3774|3772.5|3774|3772.5|3773.5|3772|50
1628004280000|2021-08-03 15:24:40|3774.5|3773|3775.5|3774|3775.5|3774.5|3774|3772.5|660
1628004290000|2021-08-03 15:24:50|3775|3773.5|3775.5|3774|3775.5|3774|3775|3773.5|0
1628004300000|2021-08-03 15:25:00|3775|3773.5|3774.5|3773|3775|3773.5|3774|3772.5|512
1628004310000|2021-08-03 15:25:10|3774|3772.5|3775|3773.5|3775.5|3774.5|3774|3772.5|262
1628004320000|2021-08-03 15:25:20|3774.5|3774|3775.5|3774|3776|3774.5|3774.5|3773.5|379
1628004330000|2021-08-03 15:25:30|3775|3773.5|3776|3775|3776.5|3775|3775|3773.5|236
1628004340000|2021-08-03 15:25:40|3775.5|3774.5|3774|3772.5|3776|3775|3774|3772.5|381
1628004350000|2021-08-03 15:25:50|3773.5|3772|3773.5|3772|3774|3772.5|3773.5|3772|143
1628004360000|2021-08-03 15:26:00|3774|3772.5|3774.5|3773|3774.5|3773|3773.5|3772|125
1628004370000|2021-08-03 15:26:10|3774|3772.5|3774.5|3773|3774.5|3773|3774|3772.5|160
1628004380000|2021-08-03 15:26:20|3774|3772.5|3774|3773|3774.5|3773|3774|3772.5|779
1628004390000|2021-08-03 15:26:30|3774.5|3772.5|3773.5|3772.5|3774.5|3773|3773.5|3772.5|47
1628004400000|2021-08-03 15:26:40|3774|3773|3773|3771.5|3774|3773|3772.5|3771|111
1628004410000|2021-08-03 15:26:50|3773.5|3772|3774.5|3773.5|3774.5|3773.5|3773.5|3772|361
1628004420000|2021-08-03 15:27:00|3774|3773|3774|3772.5|3774.5|3773.5|3774|3772.5|159
1628004430000|2021-08-03 15:27:10|3774.5|3773|3773.5|3772|3774.5|3773|3773|3772|0
1628004440000|2021-08-03 15:27:20|3773|3771.5|3772.5|3771.5|3773|3772|3772.5|3771.5|292
1628004450000|2021-08-03 15:27:30|3773|3772|3773|3772|3773.5|3772|3772.5|3771.5|297
1628004460000|2021-08-03 15:27:40|3772.5|3771.5|3772.5|3771|3773.5|3771.5|3772|3770.5|276
1628004470000|2021-08-03 15:27:50|3772|3770.5|3771.5|3770.5|3772.5|3771|3771.5|3770.5|0
1628004480000|2021-08-03 15:28:00|3772|3771|3772|3770.5|3772|3771|3771.5|3770|227
1628004490000|2021-08-03 15:28:10|3771.5|3770|3772|3770.5|3772|3770.5|3771|3770|485
1628004500000|2021-08-03 15:28:20|3771.5|3770|3772|3770.5|3772|3770.5|3771.5|3770|118
1628004510000|2021-08-03 15:28:30|3771.5|3770|3771.5|3770|3772|3770.5|3771.5|3770|65
1628004520000|2021-08-03 15:28:40|3773|3772|3771.5|3770|3773|3772|3771.5|3770|190
1628004530000|2021-08-03 15:28:50|3772|3770.5|3772|3771|3772.5|3771|3771|3770|0
1628004540000|2021-08-03 15:29:00|3771.5|3770.5|3771|3770|3772|3771|3771|3770|30
1628004550000|2021-08-03 15:29:10|3772|3771|3772|3770.5|3772|3771|3771.5|3770|503
1628004560000|2021-08-03 15:29:20|3771.5|3770|3771|3770|3772|3770.5|3771|3770|335
1628004570000|2021-08-03 15:29:30|3771.5|3770.5|3772.5|3771|3773|3771.5|3771.5|3770.5|195
1628004580000|2021-08-03 15:29:40|3773|3771.5|3773.5|3772|3773.5|3772|3772.5|3771|109
1628004590000|2021-08-03 15:29:50|3773|3771.5|3773|3771.5|3773.5|3772|3773|3771.5|306
1628060420000|2021-08-04 07:00:20|3787.5|3785|3787|3780|3788|3785|3785.5|3780|57167
1628060430000|2021-08-04 07:00:30|3786.5|3780.5|3781|3778.5|3786.5|3783.5|3779.5|3775.5|44
1628060440000|2021-08-04 07:00:40|3780.5|3778|3782.5|3780|3782.5|3780|3778.5|3775.5|671
1628060450000|2021-08-04 07:00:50|3784.5|3780.5|3783|3779.5|3784.5|3781|3783|3779|249
1628060460000|2021-08-04 07:01:00|3782|3779|3781.5|3779.5|3785|3784|3779.5|3777|1144
1628060470000|2021-08-04 07:01:10|3781|3779|3781|3778.5|3781.5|3779|3780|3778|129
1628060480000|2021-08-04 07:01:20|3780.5|3778|3780|3778|3781.5|3779|3776.5|3775.5|963
1628060490000|2021-08-04 07:01:30|3780.5|3778.5|3779|3777|3780.5|3778.5|3777|3775.5|673
1628060500000|2021-08-04 07:01:40|3778.5|3776.5|3779|3776.5|3779.5|3778.5|3775.5|3774|1215
1628060510000|2021-08-04 07:01:50|3779.5|3777|3775|3774|3779.5|3777.5|3775|3774|240
1628060520000|2021-08-04 07:02:00|3775.5|3774.5|3777|3775|3777.5|3776|3775|3774|190
1628060530000|2021-08-04 07:02:10|3777.5|3775.5|3777.5|3775|3779.5|3777|3777.5|3774.5|94
1628060540000|2021-08-04 07:02:20|3778|3775.5|3777.5|3775|3778|3776|3777.5|3774.5|0
1628060550000|2021-08-04 07:02:30|3777|3774|3776.5|3774|3777|3775|3776.5|3774|9
1628060560000|2021-08-04 07:02:40|3776|3774.5|3775.5|3773|3776|3774.5|3775.5|3773|60
1628060570000|2021-08-04 07:02:50|3774.5|3772.5|3774|3772|3776.5|3774|3774|3772|1413
1628060580000|2021-08-04 07:03:00|3773.5|3772.5|3772.5|3771|3773.5|3772.5|3772.5|3771|122
1628060590000|2021-08-04 07:03:10|3773|3770|3773.5|3771.5|3773.5|3773|3772|3770|671
1628060600000|2021-08-04 07:03:20|3772.5|3771|3775|3772.5|3775|3774|3772|3770|1395
1628060610000|2021-08-04 07:03:30|3775.5|3773|3776|3774.5|3776.5|3775|3774|3772|766
1628060620000|2021-08-04 07:03:40|3775.5|3773.5|3775|3774.5|3775.5|3774.5|3775|3773.5|336
1628060630000|2021-08-04 07:03:50|3775.5|3773|3775.5|3774.5|3776|3774.5|3775.5|3773|513
1628060640000|2021-08-04 07:04:00|3776|3773|3774|3772.5|3776|3773.5|3771.5|3770|1083
1628060650000|2021-08-04 07:04:10|3774.5|3773|3771.5|3770|3775|3773.5|3771.5|3770|1664
1628060660000|2021-08-04 07:04:20|3771|3770.5|3777.5|3775.5|3778|3775.5|3771|3770.5|3577
1628060670000|2021-08-04 07:04:30|||||||||55
1628060680000|2021-08-04 07:04:40|3777|3775|3777.5|3775.5|3777.5|3775.5|3775.5|3773.5|851
1628060700000|2021-08-04 07:05:00|3777|3775|3780|3778|3780.5|3778|3775|3774|758
1628060710000|2021-08-04 07:05:10|3780.5|3778.5|3778.5|3777.5|3783.5|3781|3778.5|3777.5|638
1628060720000|2021-08-04 07:05:20|3778|3776|3778.5|3776.5|3779.5|3777.5|3776.5|3775|125
1628060730000|2021-08-04 07:05:30|3779|3777|3777.5|3775.5|3780.5|3778.5|3777.5|3775|403
1628060740000|2021-08-04 07:05:40|3777|3776|3777|3776|3777.5|3776|3777|3776|440
1628060750000|2021-08-04 07:05:50|3777.5|3776.5|3777.5|3776|3779|3776.5|3777.5|3775.5|529
1628060760000|2021-08-04 07:06:00|3777|3775.5|3779|3777.5|3780.5|3779|3777|3775|1132
1628060770000|2021-08-04 07:06:10|3779.5|3778|3778.5|3776.5|3780|3778|3777.5|3776.5|1388
1628060780000|2021-08-04 07:06:20|3778|3775.5|3774.5|3773|3778|3776.5|3772.5|3771|21538
1628060790000|2021-08-04 07:06:30|3774|3772.5|3775.5|3774.5|3777|3775.5|3773.5|3770.5|11545
1628060800000|2021-08-04 07:06:40|3776|3775.5|3774.5|3774|3778.5|3777|3774.5|3774|3500
1628060810000|2021-08-04 07:06:50|3775.5|3774.5|3775|3774|3776.5|3775.5|3775|3774|8905
1628060820000|2021-08-04 07:07:00|3774.5|3775|3774.5|3774|3776|3775|3774.5|3774|1000
1628060830000|2021-08-04 07:07:10|3775|3773|3774.5|3772.5|3775|3773.5|3773.5|3772|1698
1628060840000|2021-08-04 07:07:20|3774|3773|3774|3773|3774.5|3773|3773.5|3772|13
1628060850000|2021-08-04 07:07:30|3773.5|3772|3772.5|3772|3774.5|3773|3772.5|3772|2610
1628060860000|2021-08-04 07:07:40|3772|3771|3771|3770.5|3772|3771|3771|3770|146
1628060870000|2021-08-04 07:07:50||3770||3770.5||3770.5||3770|96
1628060880000|2021-08-04 07:08:00|3772|3771|3772|3771|3773|3771.5|3772|3771|6916
1628060890000|2021-08-04 07:08:10|3773|3771.5|3772|3771|3773|3771.5|3772|3771|3172
1628060900000|2021-08-04 07:08:20|3773|3771.5|3773|3772.5|3773.5|3772.5|3773|3771.5|1504
1628060910000|2021-08-04 07:08:30|3773.5|3772|3775|3774|3775|3774.5|3773.5|3772|973
1628060920000|2021-08-04 07:08:40|3775.5|3775|3775.5|3775|3777|3775|3775.5|3774|1500
1628060940000|2021-08-04 07:09:00|3775|3774.5|3774|3773|3775|3775|3774|3773|526
1628060950000|2021-08-04 07:09:10|3773.5|3772.5|3774|3772.5|3775.5|3774|3773|3772.5|1976
1628060960000|2021-08-04 07:09:20|3773.5|3772|3772.5|3772|3773.5|3772.5|3772.5|3771|638
1628060970000|2021-08-04 07:09:30|3773.5|3771.5|3774|3773.5|3774|3773.5|3772|3771.5|2354
1628060980000|2021-08-04 07:09:40|3775|3774|3777.5|3775.5|3779|3777.5|3775|3774|1526
1628060990000|2021-08-04 07:09:50|3778|3776|3777.5|3776|3778.5|3776.5|3777.5|3776|35
1628061000000|2021-08-04 07:10:00|3778|3776.5|3781.5|3779.5|3782|3780|3777.5|3776|1344
1628061010000|2021-08-04 07:10:10|3781|3780|3781.5|3780|3781.5|3780|3780.5|3779.5|218
1628061020000|2021-08-04 07:10:20|3781||3780.5||3781||3780.5||0
1628061030000|2021-08-04 07:10:30|3781|3779.5|3779|3776.5|3781|3779.5|3779|3776.5|325
1628061040000|2021-08-04 07:10:40|3778.5|3776|3779|3777.5|3779|3777.5|3777|3776|918
1628061050000|2021-08-04 07:10:50|3779.5|3778|3779.5|3778|3779.5|3778.5|3779|3777|627
1628061060000|2021-08-04 07:11:00|3779|3778.5|3778|3776.5|3779.5|3778.5|3777|3775.5|1117
1628061070000|2021-08-04 07:11:10|3777.5|3776|3777|3775|3777.5|3776.5|3776.5|3775|0
1628061080000|2021-08-04 07:11:20|3777.5|3775.5|3777.5|3776.5|3778.5|3777|3777.5|3775.5|260
1628061090000|2021-08-04 07:11:30|3777|3777|3778|3776.5|3778.5|3777|3777|3776.5|182
1628061100000|2021-08-04 07:11:40|3777.5|3777|3776|3774.5|3777.5|3777|3776|3774.5|589
1628061110000|2021-08-04 07:11:50|3776.5|3774|3776|3775|3777|3775|3776|3774|193
1628061120000|2021-08-04 07:12:00|3775.5|3774|3775|3774|3776|3774|3775|3773.5|537
1628061130000|2021-08-04 07:12:10|3774.5|3773|3773.5|3772|3774.5|3774|3773.5|3772|89
1628061140000|2021-08-04 07:12:20|3773|3771.5|3773|3772.5|3774|3772.5|3773|3771.5|30
1628061150000|2021-08-04 07:12:30|||||||||1
1628061160000|2021-08-04 07:12:40|3772.5|3771.5|3771.5|3770|3772.5|3771.5|3771.5|3770|200
1628061180000|2021-08-04 07:13:00|3771|3769.5|3768.5|3767|3771|3769.5|3768.5|3766.5|751
1628061190000|2021-08-04 07:13:10|3769|3767.5|3768.5|3767|3769.5|3768|3768|3767|85
1628061200000|2021-08-04 07:13:20|3769|3766.5|3770.5|3769|3771|3770|3769|3766.5|276
1628061210000|2021-08-04 07:13:30|3770||3770||3770.5||3770||850
1628061220000|2021-08-04 07:13:40|3769.5|3768.5|3770|3769.5|3771|3770|3768.5|3767|15462
1628061230000|2021-08-04 07:13:50|3771|3769|3770|3769|3771|3769|3769.5|3768|1142
1628061240000|2021-08-04 07:14:00|3770.5|3769.5|3769.5|3769|3771|3769.5|3769.5|3768|3324
1628061250000|2021-08-04 07:14:10|3770.5|3769.5|3771|3770.5|3771.5|3770.5|3770.5|3769.5|1257
1628061260000|2021-08-04 07:14:20|3770.5|3770|3768|3766.5|3770.5|3770|3767.5|3766|1187
1628061270000|2021-08-04 07:14:30|3767.5|3766|3767|3765.5|3767.5|3766.5|3766|3765|799
1628061280000|2021-08-04 07:14:40|3766.5|3765|3767|3766|3767|3766|3766|3765|414
1628061290000|2021-08-04 07:14:50|3766.5|3765|3766.5|3766|3767|3766|3766.5|3765|308
1628061300000|2021-08-04 07:15:00|3767|3766.5|3769|3767.5|3769.5|3768|3767|3766.5|1365
1628061310000|2021-08-04 07:15:10|3768|3768|3769|3767.5|3769|3768|3768|3767.5|266
1628061320000|2021-08-04 07:15:20|3769.5|3768|3770.5|3769|3771|3769|3769.5|3767.5|500
1628061330000|2021-08-04 07:15:30|3771|3769.5|3772|3771|3773|3771|3771|3769.5|440
1628061340000|2021-08-04 07:15:40|3771.5|3771.5|3771|3769|3771.5|3771.5|3770.5|3769|293
1628061350000|2021-08-04 07:15:50|3770.5|3768.5|3768|3767|3771|3768.5|3767.5|3766.5|517
1628061360000|2021-08-04 07:16:00|3768.5|3767.5|3770|3768.5|3770.5|3768.5|3768|3766.5|2600
1628061370000|2021-08-04 07:16:10|3769.5|3768|3768.5|3767.5|3769.5|3768.5|3767.5|3766|4068
1628061380000|2021-08-04 07:16:20|3768|3767|3767.5|3765.5|3768|3767|3765.5|3765|1327
1628061390000|2021-08-04 07:16:30|3768.5|3766|3768|3767.5|3769|3767.5|3768|3766|284
1628061410000|2021-08-04 07:16:50|3767.5|3766.5|3767|3765.5|3768|3767|3767|3765.5|228
1628061420000|2021-08-04 07:17:00|3767.5|3766|3767.5|3766|3768|3767|3766|3765|266
1628061430000|2021-08-04 07:17:10|3767||3767||3767.5||3767||0
1628061440000|2021-08-04 07:17:20|3767.5|3766.5|3767.5|3766.5|3768|3767|3767|3765.5|396
1628061450000|2021-08-04 07:17:30|3767|3767|3768|3766.5|3768|3767|3766|3765|1910
1628061460000|2021-08-04 07:17:40|3767.5|3767|3770|3768.5|3770|3768.5|3767.5|3767|1318
1628061470000|2021-08-04 07:17:50|3769.5|3769|3769|3767.5|3769.5|3769|3768.5|3767|289
1628061480000|2021-08-04 07:18:00|3768.5|3767|3768|3767|3769|3767.5|3767|3766|175
1628061490000|2021-08-04 07:18:10|3767.5|3766.5|3769|3767|3769|3767|3767.5|3766.5|150
1628061500000|2021-08-04 07:18:20|3768.5|3766.5|3769.5|3768.5|3769.5|3768.5|3768|3766.5|1220
1628061510000|2021-08-04 07:18:30|3769|3768|3769|3768.5|3769.5|3768.5|3768.5|3767|0
1628061520000|2021-08-04 07:18:40|3769.5|3768|3769.5|3768.5|3769.5|3769|3769.5|3768|0
1628061530000|2021-08-04 07:18:50|3770|3769|3770.5|3769|3770.5|3769.5|3770|3768.5|573
1628061540000|2021-08-04 07:19:00|3770|3769.5|3770|3769|3770.5|3769.5|3770|3769|5
1628061550000|2021-08-04 07:19:10|3771|3769.5|3770|3769|3771|3769.5|3770|3769|80
1628061560000|2021-08-04 07:19:20|3769.5|3769.5|3767|3765.5|3769.5|3769.5|3766|3765|434
1628061570000|2021-08-04 07:19:30|3767.5|3766|3771.5|3770.5|3772|3771.5|3767.5|3766|3337
1628061580000|2021-08-04 07:19:40|3771|3771|3771|3770|3772|3771|3770.5|3770|164
1628061590000|2021-08-04 07:19:50|3770.5|3769.5|3770.5|3769|3770.5|3769.5|3769|3767.5|375
1628061600000|2021-08-04 07:20:00|3770|3768.5|3771|3770|3771|3770|3769.5|3768|1383
1628061610000|2021-08-04 07:20:10|3770.5|3769.5|3769|3768|3770.5|3769.5|3768.5|3767|175
1628061620000|2021-08-04 07:20:20|3769.5|3768.5|3769.5|3768.5|3770.5|3769|3769.5|3768.5|306
1628061630000|2021-08-04 07:20:30|3770|3768|3769.5|3768.5|3770.5|3769|3769.5|3768|0
1628061640000|2021-08-04 07:20:40|3770|3768|3768.5|3767|3770.5|3769.5|3768|3766.5|1002
1628061650000|2021-08-04 07:20:50|3769|3767.5|3769|3768.5|3769|3768.5|3768.5|3767.5|175
1628061660000|2021-08-04 07:21:00|3769.5|3768|3769|3768|3769.5|3768.5|3768.5|3768|199
1628061670000|2021-08-04 07:21:10|3769.5|3768.5|3769.5|3768|3769.5|3769|3768.5|3768|0
1628061680000|2021-08-04 07:21:20|3770|3768.5|3770.5|3769|3770.5|3769|3770|3768.5|103
1628061690000|2021-08-04 07:21:30|3770||3770||3770||3770||0
1628061700000|2021-08-04 07:21:40|3771.5|3768.5|3774.5|3773|3775|3773|3771.5|3768.5|4806
1628061710000|2021-08-04 07:21:50|3774|3772.5|3773.5|3772.5|3774|3773|3773|3772.5|458
1628061720000|2021-08-04 07:22:00|3773|3772|3772.5|3771.5|3773.5|3772.5|3772.5|3771.5|2004
1628061730000|2021-08-04 07:22:10|3773|3772|3773.5|3772|3773.5|3773|3772.5|3771.5|954
1628061740000|2021-08-04 07:22:20|3773||3773||3773||3772.5||0
1628061750000|2021-08-04 07:22:30|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|138
1628061760000|2021-08-04 07:22:40|3772|3772|3773|3772|3773.5|3772.5|3771.5|3770|901
1628061770000|2021-08-04 07:22:50|3772.5|3771.5|3772|3770.5|3772.5|3771.5|3771.5|3770.5|142
1628061780000|2021-08-04 07:23:00|3772.5|3771|3774.5|3773.5|3774.5|3773.5|3772.5|3771|255
1628061790000|2021-08-04 07:23:10|3774|3773|3773|3771.5|3774|3773.5|3772.5|3771.5|368
1628061800000|2021-08-04 07:23:20|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|0
1628061810000|2021-08-04 07:23:30||3771.5||3771.5||3772||3771.5|130
1628061820000|2021-08-04 07:23:40|3773|3772|3774.5|3772.5|3775|3773.5|3772.5|3772|512
1628061830000|2021-08-04 07:23:50|3774|3773|3774.5|3773.5|3774.5|3773.5|3774|3773|239
1628061840000|2021-08-04 07:24:00|3775|3774|3774.5|3773.5|3777|3775.5|3774.5|3773.5|2387
1628061850000|2021-08-04 07:24:10|3774|3773|3774|3772.5|3774|3773|3774|3772.5|0
1628061860000|2021-08-04 07:24:20|3773.5|3772|3773.5|3772|3774|3772.5|3772|3771.5|604
1628061870000|2021-08-04 07:24:30|3773|3771.5|3773|3771.5|3773|3771.5|3772|3770.5|471
1628061880000|2021-08-04 07:24:40|3773.5|3772|3775|3773.5|3775|3773.5|3773.5|3772|382
1628061890000|2021-08-04 07:24:50|3775.5|3775|3774.5|3773.5|3775.5|3775|3773.5|3772.5|982
1628061900000|2021-08-04 07:25:00|3774|3773|3772.5|3771.5|3774|3773.5|3772|3771|481
1628061910000|2021-08-04 07:25:10|3773|3772|3772.5|3771.5|3773.5|3772.5|3772|3771|326
1628061920000|2021-08-04 07:25:20|3772|3770.5|3771|3770|3772|3771.5|3771|3770|333
1628061930000|2021-08-04 07:25:30|3770.5|3769.5|3769|3768|3770.5|3769.5|3768.5|3767.5|1868
1628061940000|2021-08-04 07:25:40|3768.5|3767.5|3769|3768|3769|3768|3768|3767.5|472
1628061950000|2021-08-04 07:25:50|3768.5|3767.5|3767.5|3766|3768.5|3767.5|3767|3766|890
1628061960000|2021-08-04 07:26:00|3767|3766.5|3769|3768|3769|3768|3767|3766|898
1628061970000|2021-08-04 07:26:10|3768.5|3767|3769|3768|3769|3768|3768|3767|11
1628061980000|2021-08-04 07:26:20|3768.5|3767.5|3767|3766|3768.5|3767.5|3766.5|3766|1363
1628062000000|2021-08-04 07:26:40|3767.5|3766.5|3768.5|3767.5|3768.5|3767.5|3767.5|3766|372
1628062010000|2021-08-04 07:26:50|3768|3766.5|3767.5|3766.5|3768.5|3768|3767.5|3766.5|175
1628062020000|2021-08-04 07:27:00|3768|3767|3768|3767|3768.5|3767.5|3767|3766.5|1644
1628062030000|2021-08-04 07:27:10|3767|3766.5|3767.5|3766.5|3768|3766.5|3766.5|3765|2549
1628062040000|2021-08-04 07:27:20|3767|3767|3768|3767.5|3768.5|3767.5|3767|3767|874
1628062050000|2021-08-04 07:27:30|3768.5|3767|3770.5|3769|3770.5|3769.5|3768.5|3767|1004
1628062060000|2021-08-04 07:27:40|3771|3769.5|3771|3769.5|3771|3769.5|3771|3769.5|0
1628062070000|2021-08-04 07:27:50||3770||3770||3770||3770|0
1628062080000|2021-08-04 07:28:00|3770.5|3769.5|3771.5|3770|3772|3771|3770|3769|805
1628062090000|2021-08-04 07:28:10|3771|3770.5|3771|3770|3771.5|3770.5|3771|3770|344
1628062100000|2021-08-04 07:28:20|3770.5|3770.5|3772.5|3771|3773|3771.5|3770.5|3770.5|963
1628062110000|2021-08-04 07:28:30||3771.5||3771||3771.5||3771|0
1628062120000|2021-08-04 07:28:40|3773|3771.5|3772|3771|3773|3772|3771.5|3771|629
1628062130000|2021-08-04 07:28:50|3771.5|3770.5|3772|3770.5|3772|3771|3771|3769.5|83
1628062140000|2021-08-04 07:29:00|3771.5|3770|3770|3768.5|3771.5|3770|3769.5|3768.5|536
1628062150000|2021-08-04 07:29:10||3769||3768.5||3769.5||3768.5|0
1628062160000|2021-08-04 07:29:20|3770.5|3769|3770.5|3769|3771|3770|3770.5|3769|1422
1628062170000|2021-08-04 07:29:30|3770|3768.5|3769|3768|3770|3768.5|3767.5|3767|1386
1628062180000|2021-08-04 07:29:40|||||||||525
1628062190000|2021-08-04 07:29:50|3769.5|3768.5|3771|3770|3771|3770|3769.5|3768.5|426
1628062200000|2021-08-04 07:30:00|3771.5|3770.5|3773|3771.5|3773|3772.5|3771.5|3770.5|994
1628062210000|2021-08-04 07:30:10|3772.5||3772.5||3772.5||3772.5||0
1628062220000|2021-08-04 07:30:20|3773||3773||3773||3773||150
1628062230000|2021-08-04 07:30:30|3772.5|3772|3771.5|3770.5|3772.5|3772|3771.5|3770.5|362
1628062240000|2021-08-04 07:30:40||3770||3770||3770||3770|57
1628062250000|2021-08-04 07:30:50|3771||3771.5||3771.5||3771||0
1628062260000|2021-08-04 07:31:00|3772|3770.5|3772|3771.5|3772.5|3771.5|3772|3770.5|459
1628062270000|2021-08-04 07:31:10|3772.5|3771|3771.5|3770.5|3772.5|3771.5|3771|3770.5|729
1628062280000|2021-08-04 07:31:20|3772|3771.5|3776|3775|3776.5|3775|3772|3771.5|3575
1628062290000|2021-08-04 07:31:30|3775.5|3775.5|3776|3775.5|3776|3775.5|3775.5|3775|534
1628062300000|2021-08-04 07:31:40|3776.5||3777||3777||3776||654
1628062310000|2021-08-04 07:31:50|3776.5|3775|3776.5|3775.5|3777|3775.5|3776|3775|694
1628062320000|2021-08-04 07:32:00|3777||3777||3777||3776.5||0
1628062340000|2021-08-04 07:32:20|3777.5|3776|3777.5|3776.5|3777.5|3776.5|3777|3776|1312
1628062350000|2021-08-04 07:32:30|3777|3776|3776.5|3775.5|3777.5|3776.5|3776.5|3775.5|1225
1628062360000|2021-08-04 07:32:40|3777||3776.5||3777||3776.5||167
1628062370000|2021-08-04 07:32:50|3777||3776.5||3777||3776.5||0
1628062380000|2021-08-04 07:33:00|3777|3776|3776.5|3775.5|3777.5|3776.5|3776|3775.5|331
1628062390000|2021-08-04 07:33:10|3776|3775|3777.5|3776.5|3777.5|3776.5|3776|3775|1492
1628062400000|2021-08-04 07:33:20|3778|3777|3778|3777|3778|3777|3778|3777|471
1628062410000|2021-08-04 07:33:30|3778.5|3777.5|3779|3777.5|3779|3778|3778.5|3777.5|1203
1628062420000|2021-08-04 07:33:40|3778.5|3778|3778.5|3777.5|3779|3778|3778|3777.5|322
1628062430000|2021-08-04 07:33:50|3778|3777|3777|3776|3778|3777|3777|3776|54
1628062440000|2021-08-04 07:34:00|3777.5|3776.5|3777|3776.5|3778.5|3777.5|3777|3776.5|652
1628062450000|2021-08-04 07:34:10|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|3
1628062460000|2021-08-04 07:34:20|||||||||40
1628062470000|2021-08-04 07:34:30|3776|3775.5|3775.5|3775|3776|3775.5|3775.5|3775|174
1628062480000|2021-08-04 07:34:40|3776|3775.5|3777|3776|3777|3776|3776|3775.5|758
1628062490000|2021-08-04 07:34:50|3776.5|3775.5|3776|3775.5|3776.5|3775.5|3776|3775.5|2
1628062500000|2021-08-04 07:35:00|3776.5|3776|3777.5|3776|3777.5|3776.5|3776.5|3775.5|386
1628062510000|2021-08-04 07:35:10|3777||3776.5||3777||3776.5||478
1628062520000|2021-08-04 07:35:20||3775.5||3775.5||3775.5||3775.5|37
1628062530000|2021-08-04 07:35:30|||||||||200
1628062540000|2021-08-04 07:35:40|3777|3776|3777.5|3776.5|3777.5|3776.5|3777|3776|93
1628062550000|2021-08-04 07:35:50||3776||3776||3776||3776|0
1628062560000|2021-08-04 07:36:00|3777|3776.5|3776.5|3775.5|3777|3776.5|3776.5|3775.5|687
1628062570000|2021-08-04 07:36:10|3777|3776|3777|3775.5|3777|3776|3776.5|3775.5|212
1628062580000|2021-08-04 07:36:20|3776.5|3775|3775.5|3775|3776.5|3775.5|3775|3774|1193
1628062590000|2021-08-04 07:36:30|3776|3774.5|3776|3775|3776|3775|3776|3774.5|472
1628062600000|2021-08-04 07:36:40|3775.5|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|250
1628062610000|2021-08-04 07:36:50|3776|3775.5|3777.5|3776.5|3777.5|3776.5|3776|3775.5|973
1628062620000|2021-08-04 07:37:00|3778|3777|3778|3777|3778|3777|3778|3777|368
1628062630000|2021-08-04 07:37:10|3777.5||3777.5||3777.5||3777.5||2
1628062640000|2021-08-04 07:37:20|3778||3778||3778||3778||20
1628062650000|2021-08-04 07:37:30|3777.5|3776.5|3777.5|3777|3777.5|3777|3777.5|3776.5|135
1628062660000|2021-08-04 07:37:40|3778||3778||3778||3778||262
1628062670000|2021-08-04 07:37:50|3777.5|3776.5|3777.5|3776.5|3778|3776.5|3777|3776.5|252
1628062690000|2021-08-04 07:38:10|3778|3777|3778|3777|3778|3777|3778|3777|0
1628062710000|2021-08-04 07:38:30|3778.5|3777.5|3779.5|3778.5|3779.5|3778.5|3778.5|3777.5|1128
1628062720000|2021-08-04 07:38:40|3779||3779||3779.5||3779||700
1628062730000|2021-08-04 07:38:50|3778.5|3778|3779|3778|3779|3778.5|3778.5|3778|418
1628062750000|2021-08-04 07:39:10|3778.5||3779||3779||3778.5||0
1628062760000|2021-08-04 07:39:20|3779.5|3779|3781|3780|3781|3780|3779.5|3779|1364
1628062770000|2021-08-04 07:39:30|3781.5|3780.5|3783|3782|3783|3782|3781.5|3780.5|116
1628062780000|2021-08-04 07:39:40|3783.5||3783||3783.5||3783||0
1628062790000|2021-08-04 07:39:50|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781|989
1628062800000|2021-08-04 07:40:00|3783|3782|3783|3782|3783|3782|3783|3782|947
1628062820000|2021-08-04 07:40:20|3782.5|3781.5|3783|3782|3783.5|3782.5|3782|3781.5|2644
1628062830000|2021-08-04 07:40:30|3783.5|3782.5|3784|3783|3784|3783|3783.5|3782.5|1854
1628062840000|2021-08-04 07:40:40||3783.5||3783.5||3783.5||3783.5|0
1628062850000|2021-08-04 07:40:50|3783.5|3783|3782.5|3781.5|3783.5|3783.5|3782.5|3781.5|114
1628062860000|2021-08-04 07:41:00|3782||3782.5||3782.5||3782||428
1628062870000|2021-08-04 07:41:10|3782|3781|3782.5|3781.5|3783|3782|3782|3780.5|1024
1628062880000|2021-08-04 07:41:20|3782|3781|3782.5|3781.5|3782.5|3781.5|3782|3781|348
1628062890000|2021-08-04 07:41:30|3783|3782|3783.5|3783|3783.5|3783|3783|3782|966
1628062900000|2021-08-04 07:41:40|3784|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783|1999
1628062910000|2021-08-04 07:41:50|3784|3783|3784|3783|3784|3783.5|3783.5|3783|52
1628062920000|2021-08-04 07:42:00|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|554
1628062930000|2021-08-04 07:42:10|3784|3783|3784|3783|3784|3783.5|3784|3782.5|197
1628062940000|2021-08-04 07:42:20|3783.5|3782.5|3783.5|3782.5|3783.5|3783|3783.5|3782.5|417
1628062950000|2021-08-04 07:42:30|3784|3783|3784|3783|3784.5|3783.5|3784|3783|386
1628062960000|2021-08-04 07:42:40|3784.5||3784||3784.5||3784||182
1628062970000|2021-08-04 07:42:50|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|234
1628062980000|2021-08-04 07:43:00|3785|3784|3785.5|3785|3785.5|3785|3785|3783.5|4000
1628062990000|2021-08-04 07:43:10|3785|3784.5|3786|3785|3786|3785|3784.5|3783.5|1780
1628063000000|2021-08-04 07:43:20|||||||||20
1628063010000|2021-08-04 07:43:30|3785.5|3784.5|3785.5|3784.5|3785.5|3785|3785.5|3784.5|334
1628063020000|2021-08-04 07:43:40|||||||||20
1628063030000|2021-08-04 07:43:50|3785|3784|3784|3783.5|3785|3784.5|3784|3783|382
1628063040000|2021-08-04 07:44:00|3784.5|3783|3784.5|3783.5|3784.5|3784|3784.5|3783|1129
1628063050000|2021-08-04 07:44:10||3783||3783.5||3783.5||3783|51
1628063060000|2021-08-04 07:44:20|3784|3783|3784|3783|3784.5|3783.5|3783.5|3783|914
1628063070000|2021-08-04 07:44:30||3782.5||3783||3783||3782.5|146
1628063080000|2021-08-04 07:44:40|3783.5|3782.5|3782|3781|3783.5|3782.5|3782|3780.5|603
1628063090000|2021-08-04 07:44:50|3782.5|3781.5|3783|3782|3783|3782|3782.5|3781.5|397
1628063100000|2021-08-04 07:45:00|3783.5|3782.5|3784.5|3783.5|3784.5|3783.5|3783|3782|1641
1628063110000|2021-08-04 07:45:10|3784|3783|3784|3783|3784|3783|3783.5|3782.5|0
1628063120000|2021-08-04 07:45:20|3783.5|3782.5|3782.5|3781.5|3783.5|3782.5|3782.5|3781.5|300
1628063130000|2021-08-04 07:45:30|3782|3781|3781|3780|3782|3781.5|3781|3780|835
1628063140000|2021-08-04 07:45:40|3781.5|3780.5|3781.5|3780.5|3781.5|3781|3781|3780.5|677
1628063150000|2021-08-04 07:45:50|3780.5|3780|3781|3780|3781.5|3780.5|3780.5|3780|3842
1628063160000|2021-08-04 07:46:00|3781.5|3780.5|3781.5|3781|3781.5|3781|3781.5|3780.5|395
1628063180000|2021-08-04 07:46:20|3781|3780.5|3780.5|3780|3781|3780.5|3780|3779.5|1368
1628063190000|2021-08-04 07:46:30|3780|3779|3780|3779.5|3780|3779.5|3779.5|3778.5|576
1628063200000|2021-08-04 07:46:40||3779||3779.5||3779.5||3778.5|35
1628063210000|2021-08-04 07:46:50|3780.5||3780.5||3780.5||3780.5||700
1628063220000|2021-08-04 07:47:00|3781|3780|3782.5|3781.5|3782.5|3781.5|3781|3780|2604
1628063230000|2021-08-04 07:47:10|3782|3781|3782|3780.5|3782|3781|3782|3780.5|9
1628063240000|2021-08-04 07:47:20||3781||3781||3781||3780.5|132
1628063250000|2021-08-04 07:47:30||3780.5||3780.5||3780.5||3780|2
1628063260000|2021-08-04 07:47:40|3781.5|3781|3783.5|3782.5|3783.5|3783|3781|3781|443
1628063270000|2021-08-04 07:47:50|3783|3782|3784.5|3783.5|3784.5|3783.5|3782.5|3781.5|1472
1628063280000|2021-08-04 07:48:00|3784|3783|3783|3781.5|3784|3783|3783|3781.5|167
1628063290000|2021-08-04 07:48:10|3782.5|3781|3781.5|3780.5|3782.5|3781|3781.5|3780|402
1628063300000|2021-08-04 07:48:20|3782|3781|3783|3781.5|3783|3781.5|3782|3781|93
1628063310000|2021-08-04 07:48:30|3782.5|3781|3783|3782|3783|3782|3782.5|3781|989
1628063320000|2021-08-04 07:48:40|3782.5|3781.5|3783|3781.5|3783|3782|3782.5|3781.5|197
1628063330000|2021-08-04 07:48:50||3782||3782||3782||3781.5|0
1628063340000|2021-08-04 07:49:00|3783.5|3782.5|3784|3783|3784|3783|3783.5|3782.5|639
1628063360000|2021-08-04 07:49:20|3783.5|3782.5|3783|3782|3783.5|3782.5|3783|3782|0
1628063380000|2021-08-04 07:49:40|3783.5|3782.5|3784|3782.5|3784|3783.5|3783.5|3782.5|1262
1628063390000|2021-08-04 07:49:50|3783.5|3783|3784|3783.5|3784.5|3783.5|3783|3782.5|83
1628063400000|2021-08-04 07:50:00|3784.5|3784|3784|3782.5|3785|3784.5|3783.5|3782.5|1768
1628063410000|2021-08-04 07:50:10|3784.5|3783|3784|3783|3784.5|3783.5|3784|3783|0
1628063420000|2021-08-04 07:50:20|3783.5|3782.5|3783|3782|3783.5|3783|3783|3782|190
1628063430000|2021-08-04 07:50:30|3782.5|3781.5|3781|3780.5|3782.5|3782|3781|3780|1305
1628063440000|2021-08-04 07:50:40|3781.5|3780|3779.5|3779|3781.5|3780|3778.5|3777.5|1151
1628063450000|2021-08-04 07:50:50|3780|3779.5|3781.5|3780.5|3781.5|3780.5|3780|3779|1646
1628063460000|2021-08-04 07:51:00|3781|3780|3781.5|3780|3781.5|3780.5|3780.5|3779.5|0
1628063470000|2021-08-04 07:51:10|3781|3780.5|3781.5|3780.5|3781.5|3780.5|3781|3780.5|361
1628063480000|2021-08-04 07:51:20|3782|3781|3782.5|3781.5|3783|3782|3782|3781|635
1628063500000|2021-08-04 07:51:40|3783|3782|3783|3782|3783|3782.5|3782.5|3781.5|1546
1628063510000|2021-08-04 07:51:50|3782.5|3781.5|3782|3781|3782.5|3781.5|3781.5|3781|1028
1628063520000|2021-08-04 07:52:00|3781.5|3780.5|3779.5|3778.5|3781.5|3780.5|3779.5|3778|469
1628063530000|2021-08-04 07:52:10|3779|3778|3779|3778.5|3779|3778.5|3779|3778|250
1628063540000|2021-08-04 07:52:20|3779.5|3778|3779.5|3778.5|3779.5|3778.5|3779.5|3778|1244
1628063550000|2021-08-04 07:52:30||3778||3778||3778||3778|0
1628063560000|2021-08-04 07:52:40|3779|3778.5|3780|3779|3780|3779.5|3778.5|3778|373
1628063570000|2021-08-04 07:52:50|3780.5|3779.5|3781|3780|3781|3780|3780.5|3779.5|430
1628063580000|2021-08-04 07:53:00|3781.5|3780.5|3781.5|3780|3782|3781|3781.5|3780|1870
1628063590000|2021-08-04 07:53:10||3780.5||3780||3780.5||3780|0
1628063600000|2021-08-04 07:53:20|||||||||50
1628063610000|2021-08-04 07:53:30||3780.5||3780.5||3780.5||3780.5|100
1628063620000|2021-08-04 07:53:40|3782|3781|3782.5|3781.5|3782.5|3781.5|3782|3781|93
1628063630000|2021-08-04 07:53:50|3783|3782|3783|3782|3783|3782|3782|3781.5|296
1628063640000|2021-08-04 07:54:00|3782.5|3782.5|3782.5|3781.5|3782.5|3782.5|3782.5|3781.5|269
1628063650000|2021-08-04 07:54:10|3782||3782.5||3782.5||3782||51
1628063660000|2021-08-04 07:54:20|3781.5|3781|3781.5|3780.5|3781.5|3781|3781.5|3780.5|96
1628063670000|2021-08-04 07:54:30|3781|3781|3781.5|3780.5|3781.5|3781|3781|3780.5|338
1628063680000|2021-08-04 07:54:40|3782|3781|3780|3779.5|3782|3781|3780|3779|2455
1628063690000|2021-08-04 07:54:50|3779.5|3779|3779.5|3778.5|3779.5|3779|3779|3778.5|180
1628063700000|2021-08-04 07:55:00|3780|3779|3780.5|3779.5|3780.5|3780|3780|3779|1726
1628063710000|2021-08-04 07:55:10|3781|3780|3782|3781|3782|3781|3781|3780|860
1628063720000|2021-08-04 07:55:20|3782.5|3782|3784.5|3783.5|3784.5|3783.5|3782.5|3782|988
1628063730000|2021-08-04 07:55:30|3784|3783|3784|3783|3784.5|3783|3783.5|3783|52
1628063740000|2021-08-04 07:55:40|3784.5|3783.5|3784.5|3784|3784.5|3784|3784.5|3783.5|271
1628063750000|2021-08-04 07:55:50|3784|3783|3782.5|3781.5|3784|3783|3782.5|3781.5|355
1628063760000|2021-08-04 07:56:00|3783|3782|3783.5|3782.5|3783.5|3782.5|3783|3782|0
1628063770000|2021-08-04 07:56:10|3783|3782|3783.5|3782.5|3783.5|3782.5|3783|3782|0
1628063780000|2021-08-04 07:56:20|3784|3783|3784|3782.5|3784|3783|3784|3782.5|334
1628063790000|2021-08-04 07:56:30|3783.5||3783.5||3783.5||3783.5||0
1628063800000|2021-08-04 07:56:40|3784|3783|3784.5|3783.5|3784.5|3783.5|3784|3783|508
1628063810000|2021-08-04 07:56:50|3784|3783|3783.5|3782.5|3784.5|3783|3783.5|3782.5|754
1628063820000|2021-08-04 07:57:00|3784|3783|3784.5|3783.5|3784.5|3783.5|3784|3783|199
1628063830000|2021-08-04 07:57:10|3784|3783|3784.5|3783.5|3784.5|3783.5|3784|3783|40
1628063850000|2021-08-04 07:57:30|3784|3783|3784|3783|3784|3783.5|3783.5|3783|57
1628063870000|2021-08-04 07:57:50|3783.5|3782.5|3784|3783|3784|3783|3783|3782.5|272
1628063880000|2021-08-04 07:58:00|3784.5|3783.5|3785.5|3785|3785.5|3785|3784.5|3783.5|6169
1628063890000|2021-08-04 07:58:10|3785|3784.5|3784.5|3784|3785.5|3785|3784.5|3783.5|893
1628063900000|2021-08-04 07:58:20|||||||||1
1628063910000|2021-08-04 07:58:30|3784|3783.5|3783.5|3782.5|3784|3783.5|3783.5|3782|511
1628063920000|2021-08-04 07:58:40|3784|3783|3782|3780.5|3784.5|3783|3781.5|3780.5|1803
1628063930000|2021-08-04 07:58:50|3781.5|3781|3782|3780.5|3782|3781|3781.5|3780.5|147
1628063940000|2021-08-04 07:59:00|3781.5||3781.5||3781.5||3781||929
1628063950000|2021-08-04 07:59:10|3782|3781|3780.5|3779.5|3782.5|3781.5|3780.5|3779.5|1146
1628063960000|2021-08-04 07:59:20|3781|3780|3781|3780|3781.5|3780.5|3781|3779.5|447
1628063970000|2021-08-04 07:59:30|3780.5|3779.5|3779|3778|3781|3780|3779|3778|982
1628063980000|2021-08-04 07:59:40|3778.5|3777.5|3780|3778.5|3780|3779.5|3778|3777.5|1097
1628063990000|2021-08-04 07:59:50|3779|3779|3780|3779|3780|3779|3779|3778|1444
1628064000000|2021-08-04 08:00:00|3779.5|3778.5|3783.5|3782.5|3783.5|3782.5|3779.5|3778.5|2743
1628064010000|2021-08-04 08:00:10|3783|3782|3783|3781.5|3783|3782|3783|3781.5|88
1628064020000|2021-08-04 08:00:20|3782.5||3782.5||3782.5||3782.5||0
1628064030000|2021-08-04 08:00:30|3782|3781|3780.5|3779.5|3782|3781.5|3780|3779|1636
1628064040000|2021-08-04 08:00:40|3780|3779|3780|3779|3780|3779.5|3780|3778.5|470
1628064050000|2021-08-04 08:00:50|3779.5|3778.5|3778.5|3777|3779.5|3778.5|3778.5|3777|579
1628064060000|2021-08-04 08:01:00|3779|3777.5|3779.5|3778.5|3779.5|3778.5|3779|3777.5|1091
1628064070000|2021-08-04 08:01:10|3779|3778|3778.5|3777.5|3779|3778|3778.5|3777.5|0
1628064080000|2021-08-04 08:01:20|3779|3778|3779.5|3778.5|3779.5|3778.5|3779|3778|266
1628064090000|2021-08-04 08:01:30|3780|3779|3780.5|3779.5|3780.5|3779.5|3780|3779|1103
1628064100000|2021-08-04 08:01:40|3781|3780|3781|3780.5|3781|3780.5|3781|3780|142
1628064110000|2021-08-04 08:01:50||3780||3780.5||3780.5||3780|93
1628064120000|2021-08-04 08:02:00|3780.5|3780|3782.5|3781|3782.5|3781.5|3780.5|3780|904
1628064130000|2021-08-04 08:02:10|3782|3780.5|3782|3780.5|3782|3780.5|3781.5|3780.5|0
1628064140000|2021-08-04 08:02:20|3781.5||3781.5||3781.5||3781.5||0
1628064150000|2021-08-04 08:02:30|3782|3781|3781.5|3780.5|3782.5|3781.5|3781.5|3780.5|1158
1628064160000|2021-08-04 08:02:40|3780.5|3780|3779.5|3778.5|3780.5|3780|3779.5|3778.5|501
1628064170000|2021-08-04 08:02:50|3780|3779|3780.5|3779|3780.5|3779.5|3780|3778.5|779
1628064180000|2021-08-04 08:03:00|3781|3779.5|3781.5|3780.5|3781.5|3780.5|3781|3779|365
1628064200000|2021-08-04 08:03:20|3781|3780|3781.5|3780.5|3781.5|3780.5|3781|3780|560
1628064210000|2021-08-04 08:03:30|3782|3781|3782|3781|3783|3782.5|3782|3781|1486
1628064220000|2021-08-04 08:03:40|3782.5|3781.5|3782.5|3781|3782.5|3781.5|3782|3781|500
1628064230000|2021-08-04 08:03:50|3782|3780.5|3780|3778.5|3782|3780.5|3780|3778.5|725
1628064240000|2021-08-04 08:04:00|3780.5|3779|3779.5|3778|3780.5|3780|3779|3778|1699
1628064250000|2021-08-04 08:04:10||3778.5||3778.5||3778.5||3778|0
1628064260000|2021-08-04 08:04:20|3780|3779.5|3780|3779|3780|3779.5|3780|3779|552
1628064270000|2021-08-04 08:04:30|3780.5|3779.5|3781.5|3780.5|3781.5|3780.5|3780.5|3779.5|587
1628064280000|2021-08-04 08:04:40|3781|3780|3780.5|3779.5|3781.5|3780|3780.5|3779.5|358
1628064300000|2021-08-04 08:05:00|3779.5|3779|3780|3779.5|3781|3780|3779.5|3779|761
1628064310000|2021-08-04 08:05:10|3779.5|3779|3780|3778.5|3780|3779|3779|3778|1035
1628064320000|2021-08-04 08:05:20|3779.5|3779|3781.5|3781|3782|3781|3779.5|3779|1270
1628064330000|2021-08-04 08:05:30|3782|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781|69
1628064340000|2021-08-04 08:05:40|3782|3781|3782|3781|3782.5|3782|3782|3781|1136
1628064350000|2021-08-04 08:05:50|3782.5|3782|3781|3780|3782.5|3782|3781|3780|1890
1628064360000|2021-08-04 08:06:00|3780.5|3779.5|3779.5|3778.5|3781|3779.5|3779.5|3778.5|275
1628064370000|2021-08-04 08:06:10|3780|3779|3780|3779|3780|3779.5|3780|3779|68
1628064390000|2021-08-04 08:06:30|3779.5|3778.5|3781|3780|3781|3780|3779.5|3778.5|1858
1628064400000|2021-08-04 08:06:40|3780.5|3780.5|3780.5|3780|3780.5|3780.5|3780.5|3780|54
1628064410000|2021-08-04 08:06:50|3781|3779.5|3780.5|3779.5|3781|3780|3780|3779|177
1628064420000|2021-08-04 08:07:00|3780|3779|3780|3779|3780|3779|3780|3779|0
1628064430000|2021-08-04 08:07:10|3779.5|3778.5|3779|3778|3779.5|3778.5|3779|3778|188
1628064440000|2021-08-04 08:07:20||3777.5||3777.5||3778||3777.5|0
1628064450000|2021-08-04 08:07:30|3778.5|3778|3777|3776|3778.5|3778|3777|3776|1197
1628064460000|2021-08-04 08:07:40|3777.5|3776.5|3777.5|3776.5|3778|3777.5|3777.5|3776.5|574
1628064470000|2021-08-04 08:07:50|3778|3777|3778|3777.5|3778|3777.5|3777.5|3777|0
1628064480000|2021-08-04 08:08:00|3778.5|3778|3777|3776|3778.5|3778|3777|3776|268
1628064490000|2021-08-04 08:08:10|3776.5|3775.5|3777|3776|3777|3776|3776|3775.5|1030
1628064500000|2021-08-04 08:08:20|3777.5|3776.5|3778|3777|3778|3777|3777.5|3776.5|334
1628064510000|2021-08-04 08:08:30|3778.5|3776.5|3778.5|3777.5|3778.5|3777.5|3778.5|3776.5|0
1628064520000|2021-08-04 08:08:40||3778||3778||3778||3778|50
1628064530000|2021-08-04 08:08:50|3778|3777.5|3778.5|3777.5|3778.5|3777.5|3778|3777.5|94
1628064550000|2021-08-04 08:09:10|||||||||20
1628064560000|2021-08-04 08:09:20|3778|3778|3778|3777.5|3778|3778|3778|3777.5|95
1628064570000|2021-08-04 08:09:30|3778.5|3777|3778.5|3777.5|3778.5|3777.5|3778.5|3777|776
1628064580000|2021-08-04 08:09:40|3778||3778.5||3778.5||3778||31
1628064590000|2021-08-04 08:09:50||3777||3777.5||3777.5||3777|0
1628064600000|2021-08-04 08:10:00|3779|3778|3779.5|3779|3780|3779|3779|3778|1414
1628064610000|2021-08-04 08:10:10|3780|3778.5|3779.5|3778.5|3780|3778.5|3778.5|3777.5|482
1628064620000|2021-08-04 08:10:20|3779|3778|3780|3779|3780|3779.5|3778.5|3777.5|1781
1628064630000|2021-08-04 08:10:30|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|3779|3777.5|1237
1628064640000|2021-08-04 08:10:40|3779|3779|3779.5|3778.5|3780|3779|3779|3778.5|112
1628064650000|2021-08-04 08:10:50|3780|3779.5|3780|3779.5|3780|3779.5|3779.5|3779.5|226
1628064660000|2021-08-04 08:11:00|3780.5|3780|3781|3780|3781.5|3780|3780|3779.5|2997
1628064670000|2021-08-04 08:11:10|3781.5|3780.5|3781.5|3780.5|3782|3780.5|3781.5|3780.5|1890
1628064680000|2021-08-04 08:11:20|3782|3781|3782|3781|3782|3781|3782|3781|245
1628064690000|2021-08-04 08:11:30|3781.5|3780.5|3781|3780.5|3781.5|3780.5|3781|3780.5|1300
1628064700000|2021-08-04 08:11:40|3781.5|3781|3782|3781|3782.5|3781.5|3781|3780.5|1072
1628064710000|2021-08-04 08:11:50|3781.5|3780.5|3782|3781|3782|3781|3781|3780.5|148
1628064720000|2021-08-04 08:12:00|3781.5|3780.5|3781|3780|3781.5|3780.5|3780.5|3779.5|878
1628064730000|2021-08-04 08:12:10|3781.5|3780.5|3781.5|3780.5|3782|3781|3781.5|3780.5|177
1628064740000|2021-08-04 08:12:20||3781||3781||3781||3781|1
1628064750000|2021-08-04 08:12:30|3782|3780.5|3782|3781|3782|3781|3781|3780|784
1628064760000|2021-08-04 08:12:40|3781.5|3780.5|3782|3781|3782|3781|3781.5|3780.5|0
1628064770000|2021-08-04 08:12:50|3782.5|3781.5|3782|3781|3782.5|3782|3781|3780.5|1510
1628064780000|2021-08-04 08:13:00|3781.5|3780.5|3782|3781|3782|3781|3781|3780.5|17
1628064790000|2021-08-04 08:13:10|3781.5||3782||3782||3781.5||0
1628064800000|2021-08-04 08:13:20|3782.5|3781.5|3782.5|3782|3782.5|3782|3782|3781.5|151
1628064810000|2021-08-04 08:13:30|3782|3781.5|3782|3781.5|3782|3781.5|3782|3781.5|101
1628064820000|2021-08-04 08:13:40|||||||||10
1628064830000|2021-08-04 08:13:50|||||||||150
1628064840000|2021-08-04 08:14:00|3781.5|3781|3781|3780|3781.5|3781|3780.5|3780|1095
1628064850000|2021-08-04 08:14:10|3780.5|3779.5|3780|3779|3780.5|3779.5|3780|3779|161
1628064860000|2021-08-04 08:14:20|3779.5|3778.5|3778.5|3778|3779.5|3778.5|3778.5|3778|317
1628064870000|2021-08-04 08:14:30|3778|3777.5|3778.5|3777|3778.5|3777.5|3778|3777|99
1628064880000|2021-08-04 08:14:40|3778|3776.5|3778|3777|3778|3777.5|3777.5|3776.5|233
1628064890000|2021-08-04 08:14:50|||||||||20
1628064920000|2021-08-04 08:15:20|3777|3776.5|3776.5|3775.5|3777.5|3777|3776.5|3775.5|2222
1628064930000|2021-08-04 08:15:30|3777|3776|3778.5|3778|3778.5|3778|3777|3776|2268
1628064940000|2021-08-04 08:15:40|3779|3778.5|3780|3779|3780|3779|3779|3778|525
1628064950000|2021-08-04 08:15:50|3779.5|3779.5|3780|3779.5|3780|3779.5|3779.5|3779.5|533
1628064960000|2021-08-04 08:16:00|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3778.5|187
1628064970000|2021-08-04 08:16:10|3780||3780||3780||3780||0
1628064980000|2021-08-04 08:16:20|3780.5|3779.5|3781|3780|3781|3780|3780.5|3779.5|230
1628064990000|2021-08-04 08:16:30|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|0
1628065000000|2021-08-04 08:16:40|3780|3779|3779.5|3778.5|3780|3779|3779|3778|1030
1628065010000|2021-08-04 08:16:50|3779|3778|3779|3777.5|3779|3778.5|3778|3777.5|600
1628065030000|2021-08-04 08:17:10|3778.5|3778|3778.5|3777.5|3778.5|3778|3778.5|3777.5|445
1628065040000|2021-08-04 08:17:20|3779|3778|3776.5|3776|3779|3778.5|3776.5|3776|2934
1628065050000|2021-08-04 08:17:30|3777|3775.5|3778|3776.5|3778|3776.5|3777|3775.5|859
1628065060000|2021-08-04 08:17:40|3777.5|3777|3778|3777|3778|3777|3777.5|3777|668
1628065070000|2021-08-04 08:17:50|3778.5|3777.5|3778|3777.5|3778.5|3777.5|3778|3777.5|1998
1628065080000|2021-08-04 08:18:00|3777.5|3777|3778|3777|3778|3777|3777.5|3776.5|95
1628065090000|2021-08-04 08:18:10|3778.5|3777.5|3779|3778|3779|3778|3778.5|3777.5|0
1628065100000|2021-08-04 08:18:20|3778.5|3777.5|3778.5|3778|3778.5|3778|3778|3777.5|134
1628065110000|2021-08-04 08:18:30||3777.5||3777.5||3777.5||3777.5|149
1628065120000|2021-08-04 08:18:40|3778|3777|3777|3776.5|3778|3777|3777|3776.5|95
1628065130000|2021-08-04 08:18:50|3776.5|3776|3776.5|3775.5|3776.5|3776|3776.5|3775.5|977
1628065140000|2021-08-04 08:19:00|3776|3775|3776|3775|3776|3775.5|3775|3774.5|662
1628065150000|2021-08-04 08:19:10|3775.5|3774.5|3775.5|3774.5|3775.5|3775|3775.5|3774.5|52
1628065160000|2021-08-04 08:19:20|3775|3775|3776|3775|3776.5|3775.5|3775|3775|991
1628065170000|2021-08-04 08:19:30|3775.5|3774.5|3776|3775|3776|3775|3775.5|3774.5|95
1628065180000|2021-08-04 08:19:40|3775.5|3774.5|3775|3774|3775.5|3774.5|3775|3773.5|353
1628065200000|2021-08-04 08:20:00|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775|3774|781
1628065210000|2021-08-04 08:20:10|3776|3775|3776.5|3776|3777.5|3776.5|3776|3775|1804
1628065220000|2021-08-04 08:20:20|3776|3775.5|3776|3775|3776.5|3775.5|3776|3775|146
1628065230000|2021-08-04 08:20:30|3775.5|3774.5|3775|3774.5|3775.5|3774.5|3775|3774|0
1628065240000|2021-08-04 08:20:40|3775.5|3774|3775.5|3774.5|3775.5|3775|3775.5|3774|559
1628065250000|2021-08-04 08:20:50||3775||3774.5||3775||3774|37
1628065260000|2021-08-04 08:21:00||3774||3774.5||3774.5||3774|0
1628065270000|2021-08-04 08:21:10||3774||3774||3774.5||3774|0
1628065280000|2021-08-04 08:21:20|3775|3774.5|3775|3774|3775|3774.5|3774.5|3774|143
1628065290000|2021-08-04 08:21:30|3775.5|3774.5|3776.5|3775.5|3776.5|3775.5|3775.5|3774.5|463
1628065300000|2021-08-04 08:21:40|3776|3775|3776|3775|3776|3775|3775.5|3775|93
1628065310000|2021-08-04 08:21:50|3776.5|3775.5|3776|3775|3776.5|3775.5|3776|3775|0
1628065320000|2021-08-04 08:22:00|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|1
1628065330000|2021-08-04 08:22:10|3777|3776|3777|3776|3777.5|3776|3776.5|3775.5|296
1628065340000|2021-08-04 08:22:20|3776.5|3775.5|3776|3775|3776.5|3776|3776|3775|514
1628065350000|2021-08-04 08:22:30|3776.5|3775.5|3775.5|3774.5|3776.5|3775.5|3775|3774|462
1628065370000|2021-08-04 08:22:50|3775|3774|3775|3774|3775|3774.5|3775|3774|57
1628065380000|2021-08-04 08:23:00|3774.5|3773.5|3774|3773|3775|3773.5|3774|3773|617
1628065400000|2021-08-04 08:23:20|3773.5|3772.5|3773|3772.5|3774|3773|3773|3772|27
1628065410000|2021-08-04 08:23:30||3772||3772||3772.5||3772|200
1628065420000|2021-08-04 08:23:40|3772.5|3771.5|3774|3772.5|3774|3772.5|3772|3771.5|1001
1628065430000|2021-08-04 08:23:50|3774.5|3773|3775|3774|3775|3774|3774.5|3773|732
1628065440000|2021-08-04 08:24:00|3774.5|3773.5|3775|3774|3776|3775|3774|3773.5|1621
1628065450000|2021-08-04 08:24:10|3774.5|3773.5|3775.5|3774|3775.5|3774|3774|3773.5|1261
1628065460000|2021-08-04 08:24:20|3776|3774.5|3776.5|3775.5|3776.5|3776|3776|3774.5|0
1628065470000|2021-08-04 08:24:30|3777|3775|3776.5|3775.5|3777|3775.5|3776.5|3775|0
1628065480000|2021-08-04 08:24:40||3775||3776||3776||3775|0
1628065490000|2021-08-04 08:24:50|3777||3777||3777||3777||0
1628065500000|2021-08-04 08:25:00|3776.5|3775.5|3774.5|3773.5|3776.5|3775.5|3774.5|3773.5|1121
1628065520000|2021-08-04 08:25:20|3775|3774|3775|3774.5|3775|3774.5|3775|3774|283
1628065530000|2021-08-04 08:25:30|3775.5|3775|3776.5|3775.5|3777|3776.5|3775.5|3775|1730
1628065540000|2021-08-04 08:25:40|3776|3776|3775.5|3774|3776.5|3776|3775.5|3774|1448
1628065550000|2021-08-04 08:25:50|3775|3774.5|3775.5|3774.5|3775.5|3775|3775|3774.5|177
1628065560000|2021-08-04 08:26:00|3776|3775|3776|3775|3776|3775|3775.5|3775|389
1628065570000|2021-08-04 08:26:10|3776.5|3775.5|3776.5|3775|3776.5|3775.5|3776|3775|727
1628065580000|2021-08-04 08:26:20|3777|3775.5|3776.5|3776|3778.5|3777|3776.5|3775.5|2605
1628065590000|2021-08-04 08:26:30|3777|3775.5|3775.5|3774.5|3777|3776|3775.5|3774.5|2773
1628065600000|2021-08-04 08:26:40|3776|3775|3775|3774|3776|3775.5|3774.5|3774|1203
1628065610000|2021-08-04 08:26:50|3774.5|3773.5|3774|3773|3774.5|3773.5|3773.5|3773|2419
1628065620000|2021-08-04 08:27:00|3773.5|3773.5|3774.5|3774|3774.5|3774|3773.5|3773.5|633
1628065630000|2021-08-04 08:27:10|3774|3773.5|3773|3772.5|3774.5|3773.5|3773|3772.5|551
1628065640000|2021-08-04 08:27:20|3773.5|3773|3773|3772|3773.5|3773|3772|3771.5|2240
1628065650000|2021-08-04 08:27:30|3772.5|3771.5|3773|3772|3773|3772.5|3772.5|3771.5|328
1628065660000|2021-08-04 08:27:40|3772.5|3771.5|3773.5|3772.5|3773.5|3772.5|3772|3771.5|521
1628065670000|2021-08-04 08:27:50|3773|3772|3773|3772.5|3773|3772.5|3773|3772|255
1628065680000|2021-08-04 08:28:00|3773.5|3772|3773|3772|3773.5|3772|3772.5|3772|203
1628065690000|2021-08-04 08:28:10|3773.5||3773.5||3773.5||3773.5||0
1628065710000|2021-08-04 08:28:30|3773|3771.5|3772.5|3772|3773|3772|3772.5|3771.5|243
1628065720000|2021-08-04 08:28:40|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3772.5|3772.5|71
1628065730000|2021-08-04 08:28:50|3774|3773|3774.5|3773.5|3774.5|3773.5|3774|3773|1008
1628065740000|2021-08-04 08:29:00|3775|3774|3776|3775.5|3776|3775.5|3775|3774|1353
1628065750000|2021-08-04 08:29:10|3776.5|3776|3776.5|3775.5|3777.5|3776.5|3776.5|3775.5|3359
1628065760000|2021-08-04 08:29:20|3776|3775|3775|3774|3776.5|3775.5|3775|3774|2660
1628065770000|2021-08-04 08:29:30|3775.5|3774.5|3776|3775|3776|3775.5|3775.5|3774.5|524
1628065780000|2021-08-04 08:29:40|3775.5|3774.5|3775.5|3774.5|3775.5|3775|3775.5|3774.5|853
1628065790000|2021-08-04 08:29:50|3776||3775.5||3776||3775.5||0
1628065810000|2021-08-04 08:30:10|3775|3774|3774.5|3773.5|3775|3774|3774.5|3773.5|749
1628065820000|2021-08-04 08:30:20|3774|3774|3774|3773|3774|3774|3773.5|3773|167
1628065830000|2021-08-04 08:30:30|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|447
1628065840000|2021-08-04 08:30:40|3775|3774|3775|3774.5|3775|3774.5|3775|3774|665
1628065860000|2021-08-04 08:31:00|3774.5|3774|3774.5|3773.5|3774.5|3774|3774|3773.5|178
1628065880000|2021-08-04 08:31:20|3774|3774|3775|3774.5|3775.5|3774.5|3774|3774|339
1628065890000|2021-08-04 08:31:30|3774.5|3774|3774.5|3774|3775|3774.5|3774|3773.5|788
1628065900000|2021-08-04 08:31:40||3773.5||3773.5||3773.5||3773.5|563
1628065920000|2021-08-04 08:32:00|3774|3773|3773.5|3773|3774|3773.5|3773.5|3773|413
1628065930000|2021-08-04 08:32:10|3774||3774||3774||3773.5||214
1628065940000|2021-08-04 08:32:20|3774.5|3773.5|3774|3773.5|3774.5|3774|3774|3773|640
1628065970000|2021-08-04 08:32:50|3773.5|3773|3773.5|3773|3773.5|3773.5|3773.5|3772.5|223
1628065980000|2021-08-04 08:33:00|3773|3772.5|3773|3772|3773|3772.5|3773|3771.5|367
1628065990000|2021-08-04 08:33:10|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772.5|3771.5|53
1628066010000|2021-08-04 08:33:30|3773|3772|3773|3772.5|3773|3772.5|3773|3772|226
1628066020000|2021-08-04 08:33:40|3773.5|3773|3773|3772|3773.5|3773|3772.5|3772|1444
1628066030000|2021-08-04 08:33:50|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|84
1628066040000|2021-08-04 08:34:00|3772|3771|3772|3771.5|3772.5|3771.5|3771.5|3771|157
1628066050000|2021-08-04 08:34:10|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|108
1628066060000|2021-08-04 08:34:20|||||||||2
1628066070000|2021-08-04 08:34:30|3772|3771.5|3772.5|3771.5|3772.5|3772|3772|3771.5|217
1628066080000|2021-08-04 08:34:40||3772||3772||3772||3772|0
1628066090000|2021-08-04 08:34:50||3771.5||3771.5||3772||3771.5|96
1628066100000|2021-08-04 08:35:00|3772|3771|3771.5|3770.5|3772|3771.5|3771|3770.5|1976
1628066110000|2021-08-04 08:35:10||3771||3770.5||3771||3770.5|1136
1628066120000|2021-08-04 08:35:20|3771|3770|3770.5|3770|3771|3770.5|3770.5|3770|599
1628066130000|2021-08-04 08:35:30|3770|3769.5|3770|3769|3770|3769.5|3768.5|3768|5679
1628066140000|2021-08-04 08:35:40|3770.5|3768.5|3769|3768|3770.5|3769|3769|3768|1639
1628066150000|2021-08-04 08:35:50||3768.5||3768.5||3768.5||3768.5|0
1628066160000|2021-08-04 08:36:00|3769.5|3769|3771.5|3770|3771.5|3770|3769.5|3769|1252
1628066170000|2021-08-04 08:36:10|3771|3769.5|3770|3769|3771|3769.5|3770|3769|0
1628066180000|2021-08-04 08:36:20|3770.5|3770|3770.5|3770|3771.5|3770.5|3770.5|3770|338
1628066190000|2021-08-04 08:36:30|3770|3769.5|3771|3770|3771|3770|3770|3769|541
1628066200000|2021-08-04 08:36:40|||||||||100
1628066210000|2021-08-04 08:36:50|3771.5|3770.5|3772.5|3771|3772.5|3771.5|3771.5|3770.5|155
1628066220000|2021-08-04 08:37:00|3772|3771.5|3772|3771|3772.5|3771.5|3772|3771|99
1628066230000|2021-08-04 08:37:10|3772.5|3771.5|3772.5|3772|3772.5|3772|3772.5|3771.5|0
1628066240000|2021-08-04 08:37:20|3773||3773||3773.5||3773||391
1628066250000|2021-08-04 08:37:30|3773.5||3773.5||3773.5||3773.5||0
1628066260000|2021-08-04 08:37:40|3773||3773||3773||3773||0
1628066270000|2021-08-04 08:37:50|3772.5|3771.5|3772.5|3772|3772.5|3772|3772|3771|361
1628066280000|2021-08-04 08:38:00|3773|3772.5|3773|3772|3773|3772.5|3773|3772|93
1628066290000|2021-08-04 08:38:10|3773.5|3772.5|3774|3773.5|3774.5|3773.5|3773.5|3772.5|883
1628066300000|2021-08-04 08:38:20|3774.5|3773|3774|3773|3774.5|3773|3773|3772.5|410
1628066340000|2021-08-04 08:39:00|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|508
1628066350000|2021-08-04 08:39:10|3773|3773|3774|3773|3774|3773|3773|3773|163
1628066360000|2021-08-04 08:39:20|3773.5|3772.5|3774|3773|3774|3773|3773|3772.5|219
1628066380000|2021-08-04 08:39:40|||||||||300
1628066390000|2021-08-04 08:39:50|3773.5|3772.5|3772.5|3771.5|3773.5|3773|3772.5|3771.5|99
1628066420000|2021-08-04 08:40:20|3773|3772|3773.5|3772.5|3773.5|3772.5|3773|3772|463
1628066430000|2021-08-04 08:40:30|3773|3772|3772.5|3771.5|3773|3772|3772.5|3771.5|99
1628066440000|2021-08-04 08:40:40|3773|3772|3772.5|3771.5|3773|3772|3772.5|3771.5|750
1628066450000|2021-08-04 08:40:50|3772|3771|3771|3770.5|3772|3771|3771|3770.5|302
1628066460000|2021-08-04 08:41:00|3770.5|3770|3769|3768|3770.5|3770|3768.5|3768|3663
1628066470000|2021-08-04 08:41:10|3768.5|3767.5|3767.5|3767|3768.5|3768|3767.5|3767|639
1628066490000|2021-08-04 08:41:30|3767|3766.5|3767.5|3767|3768|3767.5|3767|3766.5|1200
1628066500000|2021-08-04 08:41:40|3768|3767.5|3768|3767.5|3768.5|3767.5|3768|3767.5|167
1628066510000|2021-08-04 08:41:50|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|268
1628066520000|2021-08-04 08:42:00|3768|3767.5|3767.5|3766.5|3768|3767.5|3767|3766.5|1362
1628066540000|2021-08-04 08:42:20|3768|3767|3767.5|3767|3768|3767.5|3767.5|3767|1048
1628066550000|2021-08-04 08:42:30|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|71
1628066570000|2021-08-04 08:42:50|3768|3767.5|3768.5|3768|3768.5|3768|3767.5|3767|973
1628066580000|2021-08-04 08:43:00|3769|3767.5|3767|3766.5|3769|3768|3767|3766.5|2211
1628066590000|2021-08-04 08:43:10|3767.5|3767|3767.5|3767|3768|3767|3767.5|3767|399
1628066600000|2021-08-04 08:43:20||3766.5||3767||3767||3766.5|57
1628066610000|2021-08-04 08:43:30|3767|3766.5|3767|3766|3767|3767|3767|3766|172
1628066620000|2021-08-04 08:43:40|||||||||115
1628066640000|2021-08-04 08:44:00|3767.5|3766.5|3766.5|3766|3767.5|3766.5|3766.5|3766|287
1628066650000|2021-08-04 08:44:10|3767|3766.5|3767|3766.5|3767.5|3766.5|3767|3766.5|1267
1628066660000|2021-08-04 08:44:20|3767.5|3767|3766.5|3766|3767.5|3767|3766.5|3765.5|1736
1628066670000|2021-08-04 08:44:30||3765.5||3766||3766||3765.5|103
1628066680000|2021-08-04 08:44:40||3765.5||3766||3766||3765.5|85
1628066690000|2021-08-04 08:44:50|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3766.5|3766.5|954
1628066700000|2021-08-04 08:45:00|3768|3767|3769.5|3768.5|3769.5|3768.5|3768|3767|394
1628066720000|2021-08-04 08:45:20|3769|3768|3768.5|3768|3769|3768.5|3768.5|3767.5|1273
1628066730000|2021-08-04 08:45:30|3768|3767.5|3767.5|3766.5|3768|3768|3767.5|3766.5|168
1628066740000|2021-08-04 08:45:40|3767|3767|3767.5|3766.5|3767.5|3767|3767|3766.5|10
1628066750000|2021-08-04 08:45:50|3767|3766|3767|3766|3767|3766.5|3767|3766|635
1628066760000|2021-08-04 08:46:00|3766.5|3766.5|3766.5|3766|3766.5|3766.5|3766.5|3766|10
1628066770000|2021-08-04 08:46:10|3767|3766.5|3766|3765.5|3767|3766.5|3766|3765.5|903
1628066780000|2021-08-04 08:46:20|3765.5|3765|3765|3764|3765.5|3765|3765|3764|475
1628066790000|2021-08-04 08:46:30|3765.5|3764.5|3765.5|3764.5|3766|3765.5|3765|3764.5|1335
1628066820000|2021-08-04 08:47:00|3765|3763.5|3764|3763|3765|3763.5|3763.5|3763|1249
1628066830000|2021-08-04 08:47:10|3764.5|3763.5|3765|3764.5|3765.5|3764.5|3764.5|3763.5|2705
1628066840000|2021-08-04 08:47:20|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3764|36
1628066850000|2021-08-04 08:47:30|||||||||40
1628066860000|2021-08-04 08:47:40|3765.5|3765|3766|3765|3766|3765|3765.5|3765|1229
1628066870000|2021-08-04 08:47:50|3765.5|3765.5|3766|3765.5|3766|3765.5|3765.5|3765.5|12
1628066880000|2021-08-04 08:48:00|3765.5|3764|3765.5|3765|3765.5|3765|3765|3764|3038
1628066890000|2021-08-04 08:48:10|3766|3765.5|3766.5|3766|3767|3766|3766|3765.5|640
1628066900000|2021-08-04 08:48:20|3767|3766.5|3765|3764.5|3767|3766.5|3765|3764|4936
1628066910000|2021-08-04 08:48:30|3764.5|3764|3764|3763|3764.5|3764.5|3764|3763|692
1628066920000|2021-08-04 08:48:40|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762.5|100
1628066930000|2021-08-04 08:48:50|3763|3762|3764|3763.5|3764|3763.5|3763|3762|595
1628066940000|2021-08-04 08:49:00|3763.5|3763|3761.5|3760.5|3763.5|3763.5|3761.5|3760.5|322
1628066950000|2021-08-04 08:49:10|3762|3761|3763|3762.5|3763.5|3762.5|3761.5|3761|1106
1628066960000|2021-08-04 08:49:20|3763.5|3763|3763.5|3763|3764|3763|3763|3763|319
1628066970000|2021-08-04 08:49:30|3764|3763.5|3762.5|3761.5|3764|3763.5|3762|3761.5|4987
1628066980000|2021-08-04 08:49:40|3762|3762|3762|3761.5|3762.5|3762|3762|3761|2826
1628066990000|2021-08-04 08:49:50|3762.5|3762|3762.5|3761.5|3763.5|3762|3762.5|3761.5|290
1628067000000|2021-08-04 08:50:00|3762|3761|3761|3760.5|3762|3761.5|3761|3760.5|803
1628067010000|2021-08-04 08:50:10|3760.5|3760|3761|3760|3761|3760.5|3760.5|3760|200
1628067020000|2021-08-04 08:50:20|3760.5|3759.5|3761|3760|3761|3760.5|3760.5|3759.5|1349
1628067030000|2021-08-04 08:50:30|3760.5|3759.5|3760|3759.5|3760.5|3759.5|3759.5|3759|1072
1628067040000|2021-08-04 08:50:40|3760.5|3760|3761|3760|3761|3760.5|3760|3759.5|3667
1628067050000|2021-08-04 08:50:50|3760.5|3759.5|3760.5|3760|3761|3760|3760.5|3759.5|765
1628067060000|2021-08-04 08:51:00|3760|3759.5|3759.5|3759|3760.5|3760|3759.5|3759|168
1628067070000|2021-08-04 08:51:10|3759|3758.5|3760|3759|3760|3759.5|3759|3758.5|898
1628067080000|2021-08-04 08:51:20|3759.5||3760||3760||3759.5||12
1628067090000|2021-08-04 08:51:30|3759.5|3759.5|3762.5|3761.5|3762.5|3761.5|3759.5|3759.5|7316
1628067100000|2021-08-04 08:51:40|3763|3762|3764.5|3763.5|3765|3763.5|3763|3762|1145
1628067110000|2021-08-04 08:51:50|3764|3763|3765|3764.5|3765|3764.5|3763.5|3763|1049
1628067120000|2021-08-04 08:52:00|3765.5|3764|3765.5|3764|3765.5|3764|3765|3764|0
1628067130000|2021-08-04 08:52:10|3765|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764.5|710
1628067140000|2021-08-04 08:52:20|3766|3765|3765.5|3764.5|3768|3767|3765.5|3764.5|3487
1628067150000|2021-08-04 08:52:30|3765|3764|3765|3764.5|3765|3764.5|3765|3764|937
1628067160000|2021-08-04 08:52:40|3765.5|3765|3765.5|3764.5|3765.5|3765|3765.5|3764.5|419
1628067170000|2021-08-04 08:52:50|3765|3765|3765.5|3764.5|3765.5|3765|3765|3764.5|483
1628067190000|2021-08-04 08:53:10|3766|3765|3767|3766|3767|3766|3766|3765|2170
1628067200000|2021-08-04 08:53:20|3766.5|3766.5|3767|3766.5|3767|3766.5|3766.5|3766.5|160
1628067210000|2021-08-04 08:53:30|||||||||160
1628067220000|2021-08-04 08:53:40||3766||3766.5||3766.5||3766|850
1628067230000|2021-08-04 08:53:50||3766||3766.5||3766.5||3766|10
1628067240000|2021-08-04 08:54:00|3767.5||3767||3767.5||3767||197
1628067250000|2021-08-04 08:54:10|3766.5|3766|3766|3765|3766.5|3766|3766|3765|1
1628067260000|2021-08-04 08:54:20|3765.5|3764.5|3765|3764|3765.5|3764.5|3765|3764|236
1628067280000|2021-08-04 08:54:40||3764.5||3764||3764.5||3764|0
1628067290000|2021-08-04 08:54:50|3764.5|3763.5|3763.5|3763|3764.5|3763.5|3763.5|3762.5|0
1628067300000|2021-08-04 08:55:00|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3763.5|3763.5|728
1628067310000|2021-08-04 08:55:10|3764|3763|3764|3762.5|3764|3763|3763|3762|264
1628067320000|2021-08-04 08:55:20|3764.5|3763|3765|3764|3765|3764|3764.5|3763|1014
1628067330000|2021-08-04 08:55:30|3765.5|3764.5|3766|3765|3766|3765|3765.5|3764.5|458
1628067340000|2021-08-04 08:55:40|3766.5|3765.5|3767.5|3766.5|3768|3766.5|3766.5|3765.5|1837
1628067360000|2021-08-04 08:56:00|3768|3767.5|3767|3766.5|3768|3767.5|3767|3766|1878
1628067370000|2021-08-04 08:56:10||3766||3766.5||3766.5||3766|457
1628067390000|2021-08-04 08:56:30|3767.5|3767|3767.5|3766.5|3767.5|3767|3767|3766.5|308
1628067400000|2021-08-04 08:56:40|3767|3767|3767|3766.5|3767|3767|3767|3766.5|9
1628067410000|2021-08-04 08:56:50|||||||||300
1628067420000|2021-08-04 08:57:00|3766.5|3766|3767.5|3767|3767.5|3767|3766.5|3766|453
1628067430000|2021-08-04 08:57:10||3766.5||3767||3767||3766.5|567
1628067440000|2021-08-04 08:57:20|3767|3766.5|3767|3766|3767.5|3766.5|3767|3766|330
1628067450000|2021-08-04 08:57:30|3766.5|3765.5|3765.5|3764.5|3766.5|3765.5|3765.5|3764.5|100
1628067460000|2021-08-04 08:57:40|3765|3765|3765|3764|3765|3765|3764.5|3764|123
1628067470000|2021-08-04 08:57:50|3765.5|3764.5|3765|3764|3765.5|3765|3765|3764|243
1628067490000|2021-08-04 08:58:10|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764|586
1628067500000|2021-08-04 08:58:20|3765||3765.5||3765.5||3765||13
1628067510000|2021-08-04 08:58:30|3766|3765|3766|3765|3766|3765|3766|3765|153
1628067520000|2021-08-04 08:58:40|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3765|3764.5|366
1628067530000|2021-08-04 08:58:50|3765|3764|3765|3764|3765|3764.5|3765|3764|590
1628067540000|2021-08-04 08:59:00|3764.5|3763.5|3764|3763.5|3764.5|3763.5|3764|3763.5|391
1628067550000|2021-08-04 08:59:10||3763||3762.5||3763||3762.5|2
1628067560000|2021-08-04 08:59:20||3763||3763||3763||3763|0
1628067570000|2021-08-04 08:59:30|3763.5|3762.5|3763|3762|3763.5|3762.5|3763|3762|445
1628067600000|2021-08-04 09:00:00|3762.5|3761.5|3762|3761|3762.5|3762|3762|3761|321
1628067610000|2021-08-04 09:00:10|3761.5|3760.5|3760.5|3760|3761.5|3761|3760.5|3760|97
1628067620000|2021-08-04 09:00:20|3761||3761||3761||3760.5||35
1628067640000|2021-08-04 09:00:40|3760.5|3759.5|3760.5|3760|3760.5|3760|3760.5|3759.5|291
1628067660000|2021-08-04 09:01:00|||||||||149
1628067670000|2021-08-04 09:01:10|3761||3761.5||3761.5||3761||723
1628067680000|2021-08-04 09:01:20|3761|3760.5|3762.5|3762|3762.5|3762|3761|3760.5|574
1628067690000|2021-08-04 09:01:30|||||||||132
1628067700000|2021-08-04 09:01:40|3763|3761.5|3763.5|3762.5|3763.5|3763|3763|3761.5|878
1628067710000|2021-08-04 09:01:50|3764|3763|3764|3763|3764.5|3764|3764|3763|468
1628067720000|2021-08-04 09:02:00|3763.5|3762.5|3763|3762|3763.5|3762.5|3762.5|3761.5|1015
1628067730000|2021-08-04 09:02:10|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3762.5|3761.5|794
1628067740000|2021-08-04 09:02:20|3764|3763|3763.5|3763|3764|3763|3763.5|3763|0
1628067750000|2021-08-04 09:02:30|3764|3763.5|3764|3763|3765|3764|3764|3763|130
1628067760000|2021-08-04 09:02:40|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763|0
1628067770000|2021-08-04 09:02:50|3765|3764|3765.5|3764.5|3765.5|3764.5|3765|3764|201
1628067780000|2021-08-04 09:03:00|3766|3764|3764.5|3763.5|3766|3764|3764.5|3763.5|500
1628067790000|2021-08-04 09:03:10|||||||||10
1628067810000|2021-08-04 09:03:30|3765|3764|3765|3764.5|3765.5|3764.5|3764.5|3764|1148
1628067820000|2021-08-04 09:03:40|||||||||54
1628067830000|2021-08-04 09:03:50|3765.5|3764|3765.5|3765|3765.5|3765|3765.5|3764|94
1628067840000|2021-08-04 09:04:00|3765|3764.5|3765|3764|3765|3765|3764.5|3763.5|1657
1628067850000|2021-08-04 09:04:10|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3765|3764.5|1339
1628067870000|2021-08-04 09:04:30|3766|3765|3766|3765|3766|3765|3766|3765|303
1628067880000|2021-08-04 09:04:40|3765.5|3764.5|3765|3764.5|3765.5|3764.5|3765|3764.5|179
1628067890000|2021-08-04 09:04:50|3765.5||3765.5||3765.5||3765.5||301
1628067900000|2021-08-04 09:05:00|3765||3765.5||3765.5||3765||0
1628067910000|2021-08-04 09:05:10|3765|3765|3764.5|3763|3765|3765|3764|3763|351
1628067920000|2021-08-04 09:05:20|3764|3762.5|3763.5|3762|3764|3762.5|3763|3762|0
1628067930000|2021-08-04 09:05:30|3763|3761.5|3762.5|3762|3763.5|3762.5|3762|3761.5|968
1628067940000|2021-08-04 09:05:40|3763||3763.5||3763.5||3763||0
1628067950000|2021-08-04 09:05:50|3764|3762.5|3763|3762.5|3764|3763|3763|3762.5|2594
1628067960000|2021-08-04 09:06:00|3763.5|3763|3763|3762|3763.5|3763|3762.5|3762|2
1628067970000|2021-08-04 09:06:10|3762.5|3762.5|3763|3762.5|3763|3762.5|3762.5|3762|473
1628067980000|2021-08-04 09:06:20||3762||3762||3762||3762|70
1628067990000|2021-08-04 09:06:30|3762.5||3762.5||3762.5||3762.5||0
1628068000000|2021-08-04 09:06:40|3763|3762.5|3764|3763.5|3764|3763.5|3763|3762.5|994
1628068010000|2021-08-04 09:06:50|3763.5|3763|3763|3762|3763.5|3763|3763|3762|197
1628068020000|2021-08-04 09:07:00|3763.5|3762.5|3763.5|3763|3764|3763|3763.5|3762|350
1628068030000|2021-08-04 09:07:10|3764|3762.5|3765|3763.5|3765|3764|3764|3762.5|718
1628068040000|2021-08-04 09:07:20||3764||3764||3764.5||3764|195
1628068050000|2021-08-04 09:07:30|3764.5|3763.5|3764.5|3764|3764.5|3764|3764.5|3763.5|60
1628068060000|2021-08-04 09:07:40|3765|3764.5|3766.5|3765.5|3766.5|3765.5|3765|3764.5|603
1628068070000|2021-08-04 09:07:50|3766|3765|3765.5|3764.5|3766|3765|3765.5|3764.5|3
1628068080000|2021-08-04 09:08:00||3765||3764.5||3765||3764.5|0
1628068090000|2021-08-04 09:08:10|3766|3765|3768|3767|3768|3767|3766|3765|770
1628068100000|2021-08-04 09:08:20|3767.5|3766.5|3768|3767|3768|3767|3767.5|3766.5|563
1628068110000|2021-08-04 09:08:30|3767.5|3767.5|3768.5|3767.5|3768.5|3767.5|3767.5|3767.5|0
1628068120000|2021-08-04 09:08:40|3768|3767|3767|3765.5|3768|3767|3766.5|3765.5|98
1628068130000|2021-08-04 09:08:50|3766.5|3766|3767|3766|3767|3766|3766.5|3766|0
1628068140000|2021-08-04 09:09:00|3767.5|3766.5|3767.5|3767|3767.5|3767|3767|3766.5|646
1628068150000|2021-08-04 09:09:10|3768|3767.5|3767|3766|3769|3768|3767|3766|539
1628068160000|2021-08-04 09:09:20|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766.5|0
1628068190000|2021-08-04 09:09:50|3768|3767.5|3768.5|3767|3768.5|3767.5|3768|3767|560
1628068220000|2021-08-04 09:10:20|3768|3767.5|3769|3768|3769|3768|3768|3767.5|200
1628068230000|2021-08-04 09:10:30|3768.5|3767.5|3769|3768.5|3769|3768.5|3768|3767.5|1547
1628068240000|2021-08-04 09:10:40|3769.5|3769|3770|3769.5|3770.5|3769.5|3769.5|3769|1298
1628068250000|2021-08-04 09:10:50|3770.5|3770|3771.5|3770.5|3771.5|3770.5|3770.5|3770|526
1628068260000|2021-08-04 09:11:00|3771|3770|3771|3770|3771|3770|3770.5|3770|0
1628068270000|2021-08-04 09:11:10|3771.5|3770.5|3771.5|3770.5|3771.5|3771|3771|3770.5|157
1628068280000|2021-08-04 09:11:20|3772|3771|3772|3771|3772|3771|3772|3771|0
1628068290000|2021-08-04 09:11:30|3771.5|3771.5|3770.5|3769.5|3771.5|3771.5|3770|3769.5|1498
1628068300000|2021-08-04 09:11:40|3770||3770.5||3770.5||3770||0
1628068310000|2021-08-04 09:11:50|3771|3770|3771.5|3770.5|3771.5|3771|3771|3770|806
1628068320000|2021-08-04 09:12:00|3771|3770|3770.5|3769|3771|3770|3770|3769|111
1628068330000|2021-08-04 09:12:10|3770||3770||3770||3769.5||6
1628068370000|2021-08-04 09:12:50|3770.5|3769.5|3771|3770.5|3771|3770.5|3770.5|3769.5|211
1628068380000|2021-08-04 09:13:00|3770.5|3770|3770.5|3769.5|3770.5|3770|3770.5|3769.5|147
1628068390000|2021-08-04 09:13:10|3771||3770.5||3771||3770.5||0
1628068400000|2021-08-04 09:13:20||3770||3770||3770||3770|0
1628068410000|2021-08-04 09:13:30|3771|3771|3771.5|3770.5|3772|3771|3771|3770.5|486
1628068430000|2021-08-04 09:13:50|3771|3771|3772|3771.5|3772.5|3772|3771|3771|1375
1628068440000|2021-08-04 09:14:00|3771.5|3771|3772.5|3771.5|3773|3772|3771.5|3771|4108
1628068450000|2021-08-04 09:14:10|3773|3772|3773|3771.5|3773.5|3772.5|3772.5|3771.5|440
1628068470000|2021-08-04 09:14:30||3772||3772||3772||3772|0
1628068490000|2021-08-04 09:14:50|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|801
1628068500000|2021-08-04 09:15:00|3773|3772|3773|3772|3773|3772|3773|3772|0
1628068510000|2021-08-04 09:15:10|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772|337
1628068520000|2021-08-04 09:15:20|3773|3772|3771.5|3770.5|3773|3772.5|3771|3770.5|1651
1628068530000|2021-08-04 09:15:30|3772|3771|3772|3771.5|3772.5|3771.5|3772|3771|1
1628068540000|2021-08-04 09:15:40|3771.5|3771|3771.5|3771|3772|3771|3771.5|3771|458
1628068550000|2021-08-04 09:15:50|3772||3772||3772||3772||93
1628068560000|2021-08-04 09:16:00|3771.5|3771.5|3773.5|3772.5|3773.5|3772.5|3771.5|3771.5|2380
1628068570000|2021-08-04 09:16:10|3773|3772|3772.5|3772|3773|3772.5|3772.5|3772|828
1628068580000|2021-08-04 09:16:20|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|1
1628068590000|2021-08-04 09:16:30|3773||3772.5||3773||3772.5||0
1628068610000|2021-08-04 09:16:50|3772|3771.5|3772|3771|3772.5|3772|3772|3770.5|394
1628068620000|2021-08-04 09:17:00|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772|3771.5|1056
1628068630000|2021-08-04 09:17:10|3772|3771|3772|3771.5|3772|3771.5|3771.5|3771|45
1628068650000|2021-08-04 09:17:30|3772.5|3772|3773.5|3772.5|3773.5|3772.5|3772.5|3772|368
1628068670000|2021-08-04 09:17:50|3774|3773|3774|3773|3774|3773|3773.5|3773|800
1628068680000|2021-08-04 09:18:00|3773.5|3772.5|3774|3772.5|3774|3773|3773|3772.5|197
1628068690000|2021-08-04 09:18:10|3774.5|3773|3775|3774|3775|3774|3774.5|3773|2700
1628068700000|2021-08-04 09:18:20|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|0
1628068710000|2021-08-04 09:18:30|3775|3774|3775|3774.5|3775|3774.5|3774.5|3774|958
1628068720000|2021-08-04 09:18:40||3774||3774||3774||3774|22
1628068740000|2021-08-04 09:19:00|||||||||117
1628068750000|2021-08-04 09:19:10||3774.5||3774.5||3774.5||3774.5|0
1628068760000|2021-08-04 09:19:20|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773.5|325
1628068770000|2021-08-04 09:19:30|3774.5|3773|3774|3773|3774.5|3773.5|3774|3773|332
1628068780000|2021-08-04 09:19:40|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|0
1628068790000|2021-08-04 09:19:50|||||||||4
1628068800000|2021-08-04 09:20:00||3773||3773||3773||3773|29
1628068810000|2021-08-04 09:20:10||3772.5||3772.5||3772.5||3772.5|0
1628068830000|2021-08-04 09:20:30|3773|3772|3773|3772.5|3773|3772.5|3772.5|3772|548
1628068840000|2021-08-04 09:20:40|3773.5|3773|3774|3773|3774|3773.5|3773.5|3773|406
1628068850000|2021-08-04 09:20:50|3773.5||3774||3774||3773.5||0
1628068860000|2021-08-04 09:21:00|3773.5|3772.5|3775|3774.5|3775|3774.5|3773|3772.5|1499
1628068870000|2021-08-04 09:21:10|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|93
1628068880000|2021-08-04 09:21:20|3774|3773.5|3774|3772.5|3774|3773.5|3773.5|3772.5|353
1628068890000|2021-08-04 09:21:30||3773||3773||3773||3773|0
1628068900000|2021-08-04 09:21:40|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|0
1628068910000|2021-08-04 09:21:50|3774|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|14
1628068920000|2021-08-04 09:22:00|3773|3773|3773.5|3773|3773.5|3773|3773|3772.5|241
1628068930000|2021-08-04 09:22:10|3774|3773.5|3775|3774|3775|3774|3774|3773.5|0
1628068940000|2021-08-04 09:22:20|3774.5|3774.5|3774.5|3774|3774.5|3774.5|3774.5|3774|220
1628068950000|2021-08-04 09:22:30|3774|3773.5|3773.5|3772.5|3774|3773.5|3773.5|3772.5|319
1628068960000|2021-08-04 09:22:40||3772||3772.5||3772.5||3772|27
1628068970000|2021-08-04 09:22:50||3772||3772.5||3772.5||3772|0
1628068980000|2021-08-04 09:23:00|3773|3773|3774.5|3773.5|3774.5|3773.5|3773|3773|352
1628068990000|2021-08-04 09:23:10|3775|3774|3775|3774|3775|3774|3775|3774|2
1628069000000|2021-08-04 09:23:20|3775.5|3774.5|3775|3774|3776|3775|3775|3774|1830
1628069010000|2021-08-04 09:23:30||3774.5||3774||3774.5||3774|0
1628069030000|2021-08-04 09:23:50|3775.5|3774.5|3776.5|3775.5|3776.5|3775.5|3775.5|3774.5|67
1628069040000|2021-08-04 09:24:00|3776|3775|3776|3775|3777|3776|3775.5|3775|1352
1628069050000|2021-08-04 09:24:10|3775.5|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|132
1628069060000|2021-08-04 09:24:20|3776|3775.5|3776.5|3775|3776.5|3775.5|3776|3775|2311
1628069070000|2021-08-04 09:24:30|3776|3775.5|3776.5|3775.5|3776.5|3776|3775.5|3774.5|2607
1628069080000|2021-08-04 09:24:40|3776|3775|3777|3776|3777|3776|3775.5|3775|933
1628069090000|2021-08-04 09:24:50|3776.5|3775.5|3776.5|3775.5|3777|3775.5|3776.5|3775.5|325
1628069100000|2021-08-04 09:25:00||3776||3775.5||3776||3775.5|175
1628069110000|2021-08-04 09:25:10|3777|3776|3777|3776.5|3777|3776.5|3777|3776|323
1628069120000|2021-08-04 09:25:20|3776.5|3776|3777|3776|3777|3776.5|3776.5|3776|243
1628069130000|2021-08-04 09:25:30||3776.5||3776||3776.5||3776|0
1628069140000|2021-08-04 09:25:40|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|3777|3776.5|215
1628069150000|2021-08-04 09:25:50|3777|3776|3775.5|3774.5|3777|3776|3775|3774.5|1757
1628069160000|2021-08-04 09:26:00|3775|3774|3775|3774.5|3775|3774.5|3775|3774|357
1628069180000|2021-08-04 09:26:20|3774.5|3774|3773.5|3772.5|3774.5|3774|3773|3772|370
1628069190000|2021-08-04 09:26:30|||||||||50
1628069200000|2021-08-04 09:26:40|3774|3773|3774|3773|3774|3773.5|3774|3773|316
1628069210000|2021-08-04 09:26:50|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|0
1628069220000|2021-08-04 09:27:00|3774|3773|3774|3773|3774|3773|3774|3773|94
1628069240000|2021-08-04 09:27:20|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773|501
1628069250000|2021-08-04 09:27:30|3774|3773|3774|3773|3774|3773|3773.5|3772.5|295
1628069280000|2021-08-04 09:28:00|3773.5|3772.5|3774|3773|3774|3773.5|3773|3772.5|233
1628069290000|2021-08-04 09:28:10|3774.5|3773.5|3774|3773|3774.5|3773.5|3774|3773|567
1628069300000|2021-08-04 09:28:20|3773.5|3772.5|3773|3772|3773.5|3773|3772.5|3771.5|1074
1628069310000|2021-08-04 09:28:30|3772.5|3771.5|3773|3772.5|3773.5|3772.5|3772.5|3771.5|707
1628069320000|2021-08-04 09:28:40|3773.5|3772|3774|3773|3774|3773|3773.5|3772|118
1628069330000|2021-08-04 09:28:50||3773.5||3773.5||3773.5||3773.5|0
1628069340000|2021-08-04 09:29:00|3774.5|3774|3775|3774|3775|3774.5|3774.5|3773.5|471
1628069350000|2021-08-04 09:29:10|3775.5|3774.5|3775|3774.5|3776|3775|3775|3774.5|58
1628069360000|2021-08-04 09:29:20|3775.5|3775|3776|3775.5|3776|3775.5|3775.5|3775|154
1628069370000|2021-08-04 09:29:30|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|159
1628069380000|2021-08-04 09:29:40|3775|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|149
1628069390000|2021-08-04 09:29:50|3776|3775.5|3777|3776|3777.5|3777|3776|3775.5|1220
1628069400000|2021-08-04 09:30:00|3776.5|3775.5|3776|3775|3776.5|3775.5|3776|3775|293
1628069420000|2021-08-04 09:30:20|3775.5|3774.5|3776.5|3775.5|3776.5|3775.5|3775|3774.5|197
1628069430000|2021-08-04 09:30:30||3776||3775.5||3776||3775.5|2
1628069440000|2021-08-04 09:30:40|3776||3776.5||3776.5||3776||164
1628069450000|2021-08-04 09:30:50||3776||3775.5||3776||3775.5|266
1628069460000|2021-08-04 09:31:00|3776|3775|3775.5|3774.5|3776.5|3775|3775.5|3774.5|796
1628069470000|2021-08-04 09:31:10|3775|3774|3775|3774|3775|3774|3774.5|3774|209
1628069480000|2021-08-04 09:31:20|||||||||155
1628069490000|2021-08-04 09:31:30|3774.5||3774.5||3774.5||3774.5||0
1628069500000|2021-08-04 09:31:40|3774|3773.5|3774|3773.5|3774.5|3773.5|3774|3773|13
1628069510000|2021-08-04 09:31:50|3774.5|3774|3775.5|3774.5|3775.5|3775|3774.5|3774|556
1628069520000|2021-08-04 09:32:00|3775|3774|3774|3773.5|3775|3774|3774|3773.5|388
1628069530000|2021-08-04 09:32:10|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|68
1628069540000|2021-08-04 09:32:20|3773|3772.5|3773|3772|3773.5|3772.5|3773|3772|2
1628069550000|2021-08-04 09:32:30|3773.5||3773||3773.5||3773||140
1628069560000|2021-08-04 09:32:40|3773.5|3772.5|3774|3773|3774|3773|3773|3772.5|583
1628069570000|2021-08-04 09:32:50|||||||||306
1628069580000|2021-08-04 09:33:00|3773.5|3772.5|3773|3772.5|3773.5|3773|3773|3772|730
1628069590000|2021-08-04 09:33:10|3773.5|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|14
1628069610000|2021-08-04 09:33:30|3774|3773.5|3775|3774|3775.5|3774.5|3774|3773.5|1306
1628069620000|2021-08-04 09:33:40|3775.5||3775.5||3775.5||3775.5||0
1628069630000|2021-08-04 09:33:50|3775||3775||3775||3775||0
1628069650000|2021-08-04 09:34:10|3774.5|3774.5|3776|3775|3776|3775|3774.5|3774.5|286
1628069660000|2021-08-04 09:34:20|3775.5|3774.5|3776|3775|3776|3775|3775.5|3774.5|3
1628069670000|2021-08-04 09:34:30|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775|3774|0
1628069690000|2021-08-04 09:34:50|3775||3775||3775||3775||0
1628069700000|2021-08-04 09:35:00|3775.5|3775|3775|3774.5|3776|3775.5|3775|3774.5|23
1628069710000|2021-08-04 09:35:10|3775.5|3775|3776|3774.5|3776|3775|3775|3774.5|3690
1628069720000|2021-08-04 09:35:20|3775.5|3775|3777|3775.5|3777|3776|3775.5|3775|1304
1628069730000|2021-08-04 09:35:30|3776.5|3776|3776.5|3775.5|3776.5|3776|3776|3775.5|20
1628069740000|2021-08-04 09:35:40|3777|3776|3777|3776.5|3777.5|3776.5|3777|3776|473
1628069750000|2021-08-04 09:35:50|3776.5|3776|3776.5|3776|3777|3776|3776.5|3775.5|408
1628069760000|2021-08-04 09:36:00|3776|3775.5|3775|3774.5|3776|3776|3775|3774.5|552
1628069770000|2021-08-04 09:36:10|3775.5|3775|3775|3774.5|3776|3775|3775|3774.5|590
1628069780000|2021-08-04 09:36:20|3774.5|3774|3774.5|3774|3774.5|3774|3774|3773.5|625
1628069790000|2021-08-04 09:36:30|3775|3774.5|3776.5|3775.5|3776.5|3775.5|3775|3774.5|929
1628069800000|2021-08-04 09:36:40|3777|3776|3777.5|3777|3777.5|3777|3776.5|3775.5|3924
1628069820000|2021-08-04 09:37:00|3778||3778||3778||3778||455
1628069830000|2021-08-04 09:37:10|3777.5||3777.5||3777.5||3777.5||0
1628069840000|2021-08-04 09:37:20|3778|3777.5|3778.5|3778|3779|3778|3778|3777.5|532
1628069850000|2021-08-04 09:37:30|3779||3778.5||3779||3778.5||47
1628069860000|2021-08-04 09:37:40|3778|3777.5|3778|3777|3778|3777.5|3778|3777|389
1628069870000|2021-08-04 09:37:50|3777.5|3776.5|3778.5|3777.5|3778.5|3777.5|3777.5|3776.5|794
1628069880000|2021-08-04 09:38:00|3779|3778|3779|3778|3779|3778|3778.5|3778|139
1628069900000|2021-08-04 09:38:20|3778.5|3778.5|3779|3778|3779|3778.5|3778.5|3778|152
1628069910000|2021-08-04 09:38:30||3778.5||3778.5||3778.5||3778.5|0
1628069930000|2021-08-04 09:38:50|||||||||3
1628069940000|2021-08-04 09:39:00|3778.5|3778|3778|3777|3779|3778.5|3777.5|3777|1528
1628069950000|2021-08-04 09:39:10|3777.5|3776.5|3777.5|3776.5|3778|3777|3777|3776.5|47
1628069960000|2021-08-04 09:39:20||3777||3777||3777||3777|0
1628069970000|2021-08-04 09:39:30|3778|3777.5|3777.5|3777|3778|3777.5|3777.5|3777|471
1628069980000|2021-08-04 09:39:40|3778|3777.5|3778|3777|3778|3777.5|3778|3777|68
1628070000000|2021-08-04 09:40:00|3777.5||3777.5||3777.5||3777.5||0
1628070010000|2021-08-04 09:40:10|3777|3776.5|3777|3776|3777.5|3777|3777|3776|1117
1628070020000|2021-08-04 09:40:20|3777.5|3776.5|3777|3776.5|3778|3777|3777|3776.5|225
1628070030000|2021-08-04 09:40:30|3776.5|3776|3777|3776|3777|3776|3776.5|3776|125
1628070040000|2021-08-04 09:40:40|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|3777.5|3776|383
1628070050000|2021-08-04 09:40:50|3777|3776|3777.5|3776.5|3777.5|3776.5|3777|3776|875
1628070060000|2021-08-04 09:41:00|3778|3777|3778.5|3777.5|3778.5|3777.5|3777.5|3777|2041
1628070070000|2021-08-04 09:41:10|3779|3778|3778.5|3778|3779|3778.5|3778.5|3777.5|601
1628070080000|2021-08-04 09:41:20|3779|3778.5|3779.5|3778.5|3779.5|3778.5|3779|3778.5|755
1628070090000|2021-08-04 09:41:30|3779|3779|3779|3778.5|3779.5|3779|3779|3778.5|333
1628070100000|2021-08-04 09:41:40|3779.5||3779||3779.5||3779||215
1628070110000|2021-08-04 09:41:50|3779.5|3779|3780|3779.5|3780|3779.5|3779.5|3779|153
1628070120000|2021-08-04 09:42:00||3779||3779||3779||3779|13
1628070130000|2021-08-04 09:42:10|3779.5|3778.5|3779|3778|3779.5|3778.5|3778.5|3778|1933
1628070140000|2021-08-04 09:42:20|3778.5|3777.5|3778|3777.5|3778.5|3778|3778|3777.5|804
1628070150000|2021-08-04 09:42:30|3777.5|3777|3777.5|3777|3777.5|3777|3777|3776.5|616
1628070160000|2021-08-04 09:42:40|||||||||13
1628070170000|2021-08-04 09:42:50|3778|3777.5|3777.5|3776.5|3778|3777.5|3777.5|3776.5|878
1628070180000|2021-08-04 09:43:00|||||||||341
1628070190000|2021-08-04 09:43:10|3777|3777|3778|3777.5|3778|3777.5|3777|3777|280
1628070200000|2021-08-04 09:43:20|3778.5|3778|3779|3778.5|3779|3778.5|3778|3777.5|820
1628070210000|2021-08-04 09:43:30|3778.5|3778|3779|3778.5|3779.5|3778.5|3778|3777.5|1092
1628070220000|2021-08-04 09:43:40|3779.5||3779.5||3779.5||3779||100
1628070230000|2021-08-04 09:43:50|3779|3779|3779.5|3778.5|3779.5|3779|3779|3778.5|548
1628070240000|2021-08-04 09:44:00|3779|3778|3778|3777.5|3779|3778|3778|3777.5|149
1628070250000|2021-08-04 09:44:10|3778.5|3778|3779|3778.5|3779.5|3778.5|3778|3778|304
1628070260000|2021-08-04 09:44:20|3779.5||3779.5||3779.5||3779.5||13
1628070270000|2021-08-04 09:44:30|3779||3779||3779||3779||0
1628070280000|2021-08-04 09:44:40|3779.5|3779|3779.5|3778.5|3780|3779|3779|3778.5|769
1628070290000|2021-08-04 09:44:50|3779|3779|3781|3780|3781|3780|3779|3779|2986
1628070300000|2021-08-04 09:45:00|3780.5|3779.5|3779.5|3779|3781.5|3781|3779.5|3778.5|33243
1628070310000|2021-08-04 09:45:10|3779|3778.5|3778.5|3777.5|3779.5|3779|3778.5|3777.5|2822
1628070320000|2021-08-04 09:45:20|3779|3778|3778.5|3778|3779|3778|3778.5|3777.5|481
1628070330000|2021-08-04 09:45:30|3778|3777.5|3778.5|3777.5|3778.5|3777.5|3778|3777|596
1628070340000|2021-08-04 09:45:40|3779|3778|3779|3778|3779|3778|3779|3778|761
1628070350000|2021-08-04 09:45:50|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|0
1628070360000|2021-08-04 09:46:00|3778||3778.5||3778.5||3778||0
1628070370000|2021-08-04 09:46:10|3779|3778|3779|3778|3779|3778.5|3778.5|3777.5|1241
1628070380000|2021-08-04 09:46:20||3778.5||3778.5||3778.5||3778.5|0
1628070390000|2021-08-04 09:46:30|3779.5|3779|3779.5|3779|3780|3779|3779.5|3778.5|435
1628070400000|2021-08-04 09:46:40|3780|3779.5|3780|3779|3780.5|3779.5|3780|3779|244
1628070410000|2021-08-04 09:46:50|3779.5|3778.5|3779.5|3779|3779.5|3779|3779.5|3778.5|518
1628070420000|2021-08-04 09:47:00|3779|3778.5|3779.5|3778.5|3779.5|3779|3779|3778.5|94
1628070480000|2021-08-04 09:48:00|3779|3779|3780|3779.5|3780|3779.5|3779|3779|818
1628070490000|2021-08-04 09:48:10|3780.5|3780|3780|3779.5|3781|3780|3780|3779.5|561
1628070500000|2021-08-04 09:48:20|3780.5|3780|3780|3779.5|3781|3780.5|3780|3779.5|522
1628070510000|2021-08-04 09:48:30|3780.5|3780|3780.5|3780|3781|3780.5|3780.5|3780|979
1628070520000|2021-08-04 09:48:40||3779.5||3779.5||3780||3779.5|274
1628070530000|2021-08-04 09:48:50|3781|3780|3781|3780|3781|3780|3780.5|3779.5|2579
1628070540000|2021-08-04 09:49:00|3780.5|3779.5|3782|3781.5|3782.5|3781.5|3780.5|3779.5|30879
1628070550000|2021-08-04 09:49:10|3781.5|3781|3781.5|3781|3781.5|3781.5|3781|3780.5|3322
1628070560000|2021-08-04 09:49:20|3781|3780.5|3780.5|3779.5|3781|3781|3780|3779|1574
1628070570000|2021-08-04 09:49:30|3781|3780|3780.5|3779.5|3781.5|3780.5|3780.5|3779.5|1813
1628070580000|2021-08-04 09:49:40|3781|3780|3781|3780|3782|3781|3780.5|3780|6714
1628070590000|2021-08-04 09:49:50|3780.5|3780.5|3781|3780|3781|3780.5|3780.5|3779.5|3170
1628070600000|2021-08-04 09:50:00|3781.5|3780.5|3783|3782.5|3783|3782.5|3781|3780|13692
1628070610000|2021-08-04 09:50:10|3783.5|3782|3782|3781|3783.5|3782|3782|3781|1908
1628070620000|2021-08-04 09:50:20|3782.5|3781.5|3782.5|3781|3783|3782|3782|3781|2713
1628070630000|2021-08-04 09:50:30|3782|3781.5|3782|3781.5|3782.5|3781.5|3782|3781|671
1628070640000|2021-08-04 09:50:40|3782.5|3782|3782|3781.5|3783|3782|3782|3781.5|842
1628070660000|2021-08-04 09:51:00||3781||3781.5||3781.5||3781|1145
1628070670000|2021-08-04 09:51:10|3782.5|3781|3782|3781.5|3782.5|3781.5|3782|3781|1385
1628070680000|2021-08-04 09:51:20|3782.5|3782|3784|3783.5|3784|3783.5|3782.5|3782|749
1628070690000|2021-08-04 09:51:30|3784.5|3784|3784|3783.5|3784.5|3784|3784|3783|308
1628070700000|2021-08-04 09:51:40|||||||||13
1628070710000|2021-08-04 09:51:50|3784.5|3784|3785|3784|3785.5|3785|3784.5|3784|2489
1628070720000|2021-08-04 09:52:00|3785.5||3785.5||3785.5||3785.5||0
1628070730000|2021-08-04 09:52:10|3786|3784.5|3786|3785|3786|3785|3786|3784.5|52
1628070740000|2021-08-04 09:52:20|||||||||100
1628070760000|2021-08-04 09:52:40|3785.5||3786||3786||3785.5||175
1628070770000|2021-08-04 09:52:50|||||||||135
1628070780000|2021-08-04 09:53:00|3786.5|3785.5|3786|3785.5|3786.5|3786|3786|3785.5|3525
1628070790000|2021-08-04 09:53:10|3786.5|3786|3787|3786.5|3787.5|3786.5|3786.5|3786|20
1628070800000|2021-08-04 09:53:20|3786.5|3786|3786.5|3785.5|3786.5|3786|3786|3785.5|1011
1628070810000|2021-08-04 09:53:30|3787|3786|3787|3786|3787|3786|3787|3786|119
1628070830000|2021-08-04 09:53:50|3786.5||3787||3787||3786.5||262
1628070850000|2021-08-04 09:54:10|3787.5|3786.5|3787.5|3786.5|3788|3787|3787.5|3786.5|671
1628070860000|2021-08-04 09:54:20|3788|3787|3789|3788.5|3789|3788.5|3787.5|3787|7233
1628070880000|2021-08-04 09:54:40|3789.5|3789|3789.5|3789|3789.5|3789|3789.5|3789|602
1628070890000|2021-08-04 09:54:50|3789|3788.5|3789|3788|3789|3789|3788.5|3788|2818
1628070900000|2021-08-04 09:55:00|3788.5|3787.5|3788|3787|3788.5|3788|3788|3787|1008
1628070910000|2021-08-04 09:55:10||3787.5||3787.5||3787.5||3787.5|66
1628070920000|2021-08-04 09:55:20|3788.5|3788|3788.5|3788|3788.5|3788|3788.5|3788|165
1628070930000|2021-08-04 09:55:30|3789|3787.5|3789|3788.5|3789|3788.5|3789|3787.5|1224
1628070980000|2021-08-04 09:56:20|3789.5|3789|3789.5|3789|3789.5|3789|3789.5|3789|177
1628070990000|2021-08-04 09:56:30||3788.5||3788.5||3788.5||3788.5|1394
1628071000000|2021-08-04 09:56:40|3790|3789|3789.5|3788.5|3790|3789|3789.5|3788.5|2053
1628071010000|2021-08-04 09:56:50|3789|3789|3788|3787.5|3789|3789|3788|3787.5|2380
1628071020000|2021-08-04 09:57:00|3788.5|3788|3788.5|3788|3788.5|3788|3788.5|3787.5|399
1628071030000|2021-08-04 09:57:10|3788|3787.5|3787.5|3786.5|3788.5|3788|3787.5|3786.5|1356
1628071040000|2021-08-04 09:57:20|3787|3786|3787|3786.5|3787|3786.5|3787|3786|941
1628071050000|2021-08-04 09:57:30||3786||3786.5||3786.5||3786|615
1628071060000|2021-08-04 09:57:40|3787.5|3787|3787.5|3787|3787.5|3787|3787.5|3787|122
1628071070000|2021-08-04 09:57:50|3788|3787.5|3788|3787.5|3788.5|3787.5|3788|3787.5|342
1628071080000|2021-08-04 09:58:00|3788.5|3787|3787.5|3786.5|3788.5|3787|3786.5|3786|1350
1628071100000|2021-08-04 09:58:20|3788|3787|3788.5|3787.5|3788.5|3788|3788|3787|413
1628071110000|2021-08-04 09:58:30|3788||3788||3788||3788||0
1628071120000|2021-08-04 09:58:40|3787.5|3787|3788|3787|3788|3787.5|3787.5|3787|1035
1628071130000|2021-08-04 09:58:50|3787.5|3786.5|3788|3787|3788|3787|3787.5|3786.5|705
1628071140000|2021-08-04 09:59:00|3788.5|3787.5|3788.5|3788|3788.5|3788|3788.5|3787.5|21
1628071150000|2021-08-04 09:59:10|3788|3787.5|3788.5|3787.5|3788.5|3788|3788|3787.5|212
1628071170000|2021-08-04 09:59:30|3788||3788.5||3788.5||3788||41
1628071180000|2021-08-04 09:59:40||3788||3787.5||3788||3787.5|807
1628071190000|2021-08-04 09:59:50|3788|3787|3788|3787|3788|3787.5|3788|3787|0
1628071200000|2021-08-04 10:00:00|3788.5|3787.5|3789.5|3789|3789.5|3789|3788.5|3787.5|1793
1628071210000|2021-08-04 10:00:10|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788.5|163
1628071220000|2021-08-04 10:00:20|3789.5|3788|3789.5|3788.5|3789.5|3789|3789|3788|828
1628071230000|2021-08-04 10:00:30|||||||||80
1628071240000|2021-08-04 10:00:40|3790|3789|3790|3789.5|3790|3789.5|3789.5|3789|468
1628071250000|2021-08-04 10:00:50||3789||3789.5||3789.5||3789|151
1628071260000|2021-08-04 10:01:00|3789.5|3789|3790|3789|3790|3789|3789.5|3788.5|380
1628071270000|2021-08-04 10:01:10|3789.5||3790||3790||3789.5||0
1628071280000|2021-08-04 10:01:20|3789.5||3789.5||3789.5||3789.5||1
1628071290000|2021-08-04 10:01:30||3788.5||3789||3789||3788.5|390
1628071300000|2021-08-04 10:01:40|3790||3790||3790||3789.5||98
1628071310000|2021-08-04 10:01:50|||||||||13
1628071320000|2021-08-04 10:02:00|3789.5||3789.5||3789.5||3789.5||183
1628071330000|2021-08-04 10:02:10|3789|3788.5|3789|3788|3789|3789|3789|3788|708
1628071340000|2021-08-04 10:02:20|||||||||205
1628071350000|2021-08-04 10:02:30|||||||||5
1628071360000|2021-08-04 10:02:40|3788.5|3788.5|3787.5|3786.5|3789|3788.5|3787.5|3786.5|1524
1628071370000|2021-08-04 10:02:50|3786.5|3786|3780.5|3780|3786.5|3786|3780.5|3779.5|30448
1628071380000|2021-08-04 10:03:00|3781|3780.5|3782.5|3781.5|3783|3782.5|3781|3780|4411
1628071390000|2021-08-04 10:03:10|3783|3782|3783|3782.5|3783.5|3782.5|3782|3781.5|1863
1628071400000|2021-08-04 10:03:20|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3782|435
1628071410000|2021-08-04 10:03:30|3783.5||3783||3783.5||3783||994
1628071430000|2021-08-04 10:03:50|3782.5|3782|3782|3781.5|3783|3782.5|3782|3781.5|818
1628071440000|2021-08-04 10:04:00|3781.5|3780.5|3780|3779|3781.5|3780.5|3780|3779|935
1628071450000|2021-08-04 10:04:10|3779.5|3778.5|3779|3778|3779.5|3779|3779|3778|561
1628071460000|2021-08-04 10:04:20|3779.5|3778.5|3780|3779|3780|3779|3779.5|3778.5|216
1628071470000|2021-08-04 10:04:30|3779.5|3778.5|3780|3779|3780|3779|3779.5|3778.5|17
1628071500000|2021-08-04 10:05:00|3779.5|3778.5|3778|3777|3779.5|3778.5|3778|3777|309
1628071510000|2021-08-04 10:05:10|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|300
1628071520000|2021-08-04 10:05:20|3778|3778|3778.5|3777.5|3779|3778|3778|3777.5|776
1628071560000|2021-08-04 10:06:00|3778|3777|3777|3776|3778|3777.5|3776|3775|1867
1628071570000|2021-08-04 10:06:10|3776.5|3775|3775|3774.5|3776.5|3775|3775|3774|4884
1628071580000|2021-08-04 10:06:20|3775.5|3775|3775.5|3774.5|3776.5|3775.5|3775|3774.5|921
1628071590000|2021-08-04 10:06:30|3776|3775|3776.5|3775.5|3776.5|3775.5|3776|3775|27
1628071600000|2021-08-04 10:06:40|3776|3775|3774.5|3774|3776|3775|3774.5|3774|142
1628071610000|2021-08-04 10:06:50|3775||3775||3775||3775||0
1628071620000|2021-08-04 10:07:00|3774.5|3773.5|3774|3773.5|3774.5|3773.5|3774|3773.5|565
1628071640000|2021-08-04 10:07:20|3773.5|3773|3774|3773|3774|3773|3773.5|3772.5|444
1628071650000|2021-08-04 10:07:30|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|290
1628071660000|2021-08-04 10:07:40|3773|3772|3772.5|3771.5|3773|3772|3772.5|3771|268
1628071670000|2021-08-04 10:07:50|||||||||70
1628071680000|2021-08-04 10:08:00|3772|3771|3772.5|3771.5|3772.5|3771.5|3772|3771|311
1628071690000|2021-08-04 10:08:10|3772|3771|3771.5|3771|3772|3771.5|3771.5|3770.5|861
1628071700000|2021-08-04 10:08:20|3772|3770.5|3772|3771|3772|3771.5|3771.5|3770.5|1227
1628071710000|2021-08-04 10:08:30|||||||||55
1628071720000|2021-08-04 10:08:40|3772.5|3771.5|3773.5|3772.5|3773.5|3772.5|3772.5|3771.5|1725
1628071730000|2021-08-04 10:08:50|3774|3773|3774.5|3773.5|3775|3773.5|3774|3773|1658
1628071740000|2021-08-04 10:09:00|3775|3774|3775.5|3774.5|3775.5|3774.5|3774.5|3774|251
1628071750000|2021-08-04 10:09:10|3776|3775|3775.5|3775|3776|3775|3775.5|3774.5|631
1628071760000|2021-08-04 10:09:20|3776|3774.5|3775|3774.5|3776|3774.5|3775|3774|230
1628071790000|2021-08-04 10:09:50|3775.5|3775|3775.5|3774.5|3775.5|3775|3775.5|3774|331
1628071800000|2021-08-04 10:10:00|3775|3774|3774.5|3773.5|3775.5|3774.5|3774.5|3773.5|602
1628071810000|2021-08-04 10:10:10|3775|3774|3775|3774|3775.5|3774.5|3774.5|3774|11
1628071820000|2021-08-04 10:10:20|3774.5|3774.5|3775.5|3774.5|3775.5|3774.5|3774.5|3774|800
1628071830000|2021-08-04 10:10:30|3776|3775|3775.5|3774.5|3776|3775|3775.5|3774.5|322
1628071840000|2021-08-04 10:10:40|3776|3775|3775.5|3775|3776|3775|3775.5|3775|10
1628071850000|2021-08-04 10:10:50|3776||3776||3776||3776||0
1628071860000|2021-08-04 10:11:00|3775.5||3775.5||3775.5||3775.5||0
1628071870000|2021-08-04 10:11:10||3774.5||3775||3775||3774.5|59
1628071880000|2021-08-04 10:11:20||3774.5||3775||3775||3774.5|48
1628071890000|2021-08-04 10:11:30||3774.5||3775||3775||3774.5|162
1628071900000|2021-08-04 10:11:40|3775|3774.5|3775|3774|3775|3775|3775|3774|85
1628071910000|2021-08-04 10:11:50|3775.5|3774.5|3776|3775|3776|3775|3775.5|3774.5|461
1628071920000|2021-08-04 10:12:00|3776.5|3775.5|3777|3776|3777.5|3777|3776.5|3775.5|1307
1628071950000|2021-08-04 10:12:30|3776.5|3775.5|3775.5|3774.5|3776.5|3775.5|3775.5|3774.5|416
1628071960000|2021-08-04 10:12:40|3775|3775|3775.5|3774.5|3775.5|3775|3775|3774|283
1628071980000|2021-08-04 10:13:00|3776|3775|3776.5|3775.5|3776.5|3775.5|3776|3775|667
1628072000000|2021-08-04 10:13:20|3776|3775|3775.5|3775|3776.5|3775|3775.5|3774.5|315
1628072010000|2021-08-04 10:13:30|3776|3775.5|3776|3775|3776.5|3775.5|3775.5|3775|10
1628072020000|2021-08-04 10:13:40|3776.5|3775.5|3776.5|3775.5|3777|3775.5|3776.5|3775.5|145
1628072040000|2021-08-04 10:14:00||3775||3775||3775.5||3775|46
1628072050000|2021-08-04 10:14:10|3776|3774.5|3775.5|3774.5|3776|3774.5|3775|3774.5|485
1628072060000|2021-08-04 10:14:20|3775|3774|3775.5|3774.5|3775.5|3774.5|3775|3774|415
1628072070000|2021-08-04 10:14:30|3775||3775||3775||3775||26
1628072080000|2021-08-04 10:14:40|3775.5||3775.5||3775.5||3775.5||0
1628072100000|2021-08-04 10:15:00|3775|3774|3775|3774|3775|3774|3775|3774|621
1628072110000|2021-08-04 10:15:10|3774.5|3773.5|3775|3774|3775|3774|3774|3773|322
1628072140000|2021-08-04 10:15:40|3774.5|3774.5|3775.5|3775|3775.5|3775|3774.5|3774.5|760
1628072150000|2021-08-04 10:15:50|3775|3774.5|3775.5|3774.5|3775.5|3774.5|3775|3774.5|2000
1628072160000|2021-08-04 10:16:00|3776|3775|3775.5|3775|3776|3775|3775.5|3775|631
1628072170000|2021-08-04 10:16:10|3776|3775.5|3776.5|3775.5|3777|3776|3776|3775.5|558
1628072180000|2021-08-04 10:16:20|3776|3775|3776|3775|3776|3775|3776|3775|0
1628072190000|2021-08-04 10:16:30|3775.5|3774.5|3776|3774.5|3776|3775|3775.5|3774.5|358
1628072200000|2021-08-04 10:16:40|3775.5|3774|3775|3774.5|3775.5|3774.5|3774.5|3774|43
1628072210000|2021-08-04 10:16:50|3775.5|3774|3775|3774.5|3775.5|3774.5|3775|3774|54
1628072230000|2021-08-04 10:17:10|3775.5||3775.5||3775.5||3775||0
1628072240000|2021-08-04 10:17:20|3776|3775|3776.5|3775.5|3776.5|3776|3776|3775|821
1628072250000|2021-08-04 10:17:30|3777|3776|3777.5|3776.5|3778|3777|3777|3776|95
1628072270000|2021-08-04 10:17:50|3777||3777.5||3777.5||3777||0
1628072280000|2021-08-04 10:18:00|3777|3776|3776.5|3775.5|3777|3776|3776|3775.5|93
1628072290000|2021-08-04 10:18:10|3776|3775|3775|3774|3776|3775|3775|3774|255
1628072300000|2021-08-04 10:18:20|3775.5|3774.5|3775.5|3774.5|3775.5|3775|3775.5|3774.5|275
1628072310000|2021-08-04 10:18:30||3774||3774||3774||3774|0
1628072320000|2021-08-04 10:18:40||3774.5||3774||3774.5||3774|0
1628072330000|2021-08-04 10:18:50|3775|3773.5|3774|3773|3775|3773.5|3774|3773|863
1628072340000|2021-08-04 10:19:00|3774.5|3773.5|3774|3773|3774.5|3773.5|3774|3773|100
1628072350000|2021-08-04 10:19:10|||||||||1
1628072360000|2021-08-04 10:19:20|3773.5|3772.5|3773.5|3773|3773.5|3773|3773.5|3772.5|161
1628072400000|2021-08-04 10:20:00|3774||3774||3774||3774||441
1628072410000|2021-08-04 10:20:10||3773.5||3773.5||3773.5||3773|0
1628072430000|2021-08-04 10:20:30|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|271
1628072440000|2021-08-04 10:20:40|3774|3773.5|3773|3771.5|3774|3773.5|3772.5|3771.5|479
1628072450000|2021-08-04 10:20:50||3772||3772||3772||3772|0
1628072460000|2021-08-04 10:21:00|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772.5|3771.5|95
1628072480000|2021-08-04 10:21:20|3773|3772|3774|3773.5|3774|3773.5|3773|3772|912
1628072490000|2021-08-04 10:21:30|3774.5|3773|3774.5|3774|3774.5|3774|3774|3773|195
1628072500000|2021-08-04 10:21:40|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773|29
1628072510000|2021-08-04 10:21:50|3773.5|3773|3773.5|3773|3773.5|3773.5|3773.5|3773|106
1628072530000|2021-08-04 10:22:10|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773.5|61
1628072540000|2021-08-04 10:22:20|3774|3773|3774|3773.5|3774.5|3773.5|3774|3773|7
1628072550000|2021-08-04 10:22:30|3774.5|3774|3775|3774|3775|3774|3774.5|3774|93
1628072560000|2021-08-04 10:22:40|3774.5||3774.5||3775||3774.5||0
1628072570000|2021-08-04 10:22:50|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|137
1628072580000|2021-08-04 10:23:00|3774.5|3774|3773|3772|3774.5|3774|3772.5|3771.5|118
1628072590000|2021-08-04 10:23:10|3773.5|3772.5|3774|3773|3774|3773|3773.5|3772.5|954
1628072600000|2021-08-04 10:23:20|3774.5|3773.5|3775|3774|3775|3774|3774.5|3773.5|50
1628072620000|2021-08-04 10:23:40|3774.5||3775||3775||3774.5||174
1628072640000|2021-08-04 10:24:00|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773.5|557
1628072650000|2021-08-04 10:24:10||3774||3774||3774||3774|2
1628072680000|2021-08-04 10:24:40|3775|3774.5|3776|3775|3776|3775|3775|3774.5|346
1628072700000|2021-08-04 10:25:00|3775.5||3775.5||3775.5||3775.5||0
1628072710000|2021-08-04 10:25:10|3776|3774.5|3775|3774|3776|3774.5|3775|3774|606
1628072720000|2021-08-04 10:25:20|||||||||10
1628072740000|2021-08-04 10:25:40|3774.5||3775||3775||3774.5||150
1628072810000|2021-08-04 10:26:50|3774.5|3773.5|3773|3772|3774.5|3773.5|3772.5|3771.5|1115
1628072820000|2021-08-04 10:27:00|3773.5||3772.5||3773.5||3772.5||28
1628072830000|2021-08-04 10:27:10|3773|3771.5|3772.5|3772|3773|3772|3772.5|3771.5|274
1628072840000|2021-08-04 10:27:20|3773||3773||3773||3772.5||0
1628072880000|2021-08-04 10:28:00|3773.5|3772.5|3773.5|3773|3773.5|3773|3773.5|3772.5|696
1628072890000|2021-08-04 10:28:10|3773|3772.5|3773.5|3773|3773.5|3773|3773|3772|760
1628072900000|2021-08-04 10:28:20|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|205
1628072910000|2021-08-04 10:28:30|3772|3771.5|3772|3771|3772|3771.5|3772|3771|332
1628072920000|2021-08-04 10:28:40|3772.5|3771.5|3772.5|3772|3772.5|3772|3772.5|3771.5|96
1628072930000|2021-08-04 10:28:50|3773|3771.5|3772.5|3771.5|3773|3772|3772.5|3771.5|1026
1628072950000|2021-08-04 10:29:10|3773|3772|3773|3771.5|3773.5|3772|3772.5|3771.5|533
1628072960000|2021-08-04 10:29:20|3772.5||3772.5||3772.5||3772.5||0
1628072990000|2021-08-04 10:29:50|||||||||30
1628073000000|2021-08-04 10:30:00|3772||3772||3772.5||3772||93
1628073010000|2021-08-04 10:30:10|3772.5|3772|3773.5|3773|3774|3773|3772.5|3772|1383
1628073020000|2021-08-04 10:30:20|3774|3773.5|3773|3772.5|3774.5|3773.5|3773|3772.5|408
1628073030000|2021-08-04 10:30:30|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|0
1628073040000|2021-08-04 10:30:40|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772|43
1628073050000|2021-08-04 10:30:50|3773.5|3773|3773.5|3773|3774|3773.5|3773|3772.5|1160
1628073070000|2021-08-04 10:31:10|3774|3773.5|3773.5|3773|3774.5|3773.5|3773.5|3773|985
1628073140000|2021-08-04 10:32:20|3774|3773.5|3774|3773.5|3774.5|3774|3774|3773.5|285
1628073150000|2021-08-04 10:32:30|3774.5|3774|3774|3773.5|3775|3774.5|3774|3773|996
1628073160000|2021-08-04 10:32:40|3774.5||3774.5||3774.5||3774.5||523
1628073170000|2021-08-04 10:32:50||3774||3773.5||3774||3773.5|0
1628073180000|2021-08-04 10:33:00|3774|3774|3775|3774|3775|3774|3774|3774|458
1628073190000|2021-08-04 10:33:10|3774.5|3774.5|3774.5|3773.5|3774.5|3774.5|3774.5|3773.5|0
1628073200000|2021-08-04 10:33:20||3774||3774||3774||3774|0
1628073210000|2021-08-04 10:33:30||3773.5||3774||3774||3773.5|448
1628073220000|2021-08-04 10:33:40|3774|3773.5|3774|3773.5|3774|3774|3774|3773.5|202
1628073240000|2021-08-04 10:34:00|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773.5|643
1628073260000|2021-08-04 10:34:20|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773.5|358
1628073280000|2021-08-04 10:34:40||3773||3773.5||3773.5||3773|243
1628073290000|2021-08-04 10:34:50|3774.5|3773|3774|3773.5|3774.5|3773.5|3774|3773|285
1628073320000|2021-08-04 10:35:20|3773.5|3773|3773|3772|3773.5|3773|3773|3772|606
1628073340000|2021-08-04 10:35:40|3772.5|3772.5|3773|3772|3773|3772.5|3772.5|3772|411
1628073350000|2021-08-04 10:35:50|||||||||19
1628073360000|2021-08-04 10:36:00|3773.5|3772.5|3773|3772.5|3774|3773|3773|3772.5|726
1628073370000|2021-08-04 10:36:10|3773.5|3773|3773.5|3773|3774|3773|3773.5|3773|26
1628073380000|2021-08-04 10:36:20|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|259
1628073390000|2021-08-04 10:36:30|3775|3774.5|3775|3774.5|3775.5|3774.5|3775|3774.5|150
1628073400000|2021-08-04 10:36:40||3774||3774||3774||3774|0
1628073410000|2021-08-04 10:36:50|3775.5|3774.5|3775|3774.5|3775.5|3774.5|3775|3774.5|488
1628073420000|2021-08-04 10:37:00|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773|231
1628073430000|2021-08-04 10:37:10|3774.5|3774|3774.5|3774|3775|3774|3774|3774|0
1628073440000|2021-08-04 10:37:20|||||||||2
1628073450000|2021-08-04 10:37:30|3775||3774.5||3775||3774.5||0
1628073460000|2021-08-04 10:37:40|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|88
1628073470000|2021-08-04 10:37:50|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|1
1628073480000|2021-08-04 10:38:00|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773.5|172
1628073490000|2021-08-04 10:38:10||3774||3774||3774||3774|0
1628073500000|2021-08-04 10:38:20||3773.5||3773.5||3773.5||3773.5|240
1628073510000|2021-08-04 10:38:30|3775|3774|3775|3774|3775|3774.5|3774.5|3774|479
1628073520000|2021-08-04 10:38:40|3774.5|3774.5|3775|3774.5|3775.5|3774.5|3774.5|3774.5|375
1628073530000|2021-08-04 10:38:50|3775.5|3775|3776|3775|3776|3775|3775.5|3775|173
1628073540000|2021-08-04 10:39:00|3775.5|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|120
1628073550000|2021-08-04 10:39:10||3774.5||3774.5||3774.5||3774.5|229
1628073560000|2021-08-04 10:39:20|3775||3775.5||3775.5||3775||0
1628073570000|2021-08-04 10:39:30|3775|3774|3774|3773|3775|3774|3773.5|3773|316
1628073580000|2021-08-04 10:39:40|3773.5||3773.5||3773.5||3773.5||0
1628073590000|2021-08-04 10:39:50|||||||||162
1628073610000|2021-08-04 10:40:10|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|189
1628073620000|2021-08-04 10:40:20|3774.5|3774|3774.5|3773.5|3774.5|3774|3774.5|3773.5|361
1628073630000|2021-08-04 10:40:30|3774|3773|3774|3773|3774|3773.5|3774|3773|14
1628073640000|2021-08-04 10:40:40|3774.5|3773.5|3775|3774|3775|3774|3774.5|3773.5|268
1628073650000|2021-08-04 10:40:50|3774.5||3774.5||3774.5||3774.5||0
1628073660000|2021-08-04 10:41:00|3775||3775||3775||3775||0
1628073670000|2021-08-04 10:41:10|3774.5|3773.5|3774|3772.5|3774.5|3773.5|3774|3772.5|259
1628073680000|2021-08-04 10:41:20|3773.5||3773.5||3773.5||3773.5||0
1628073690000|2021-08-04 10:41:30|3773|3772|3773|3772.5|3773|3772.5|3773|3772|506
1628073700000|2021-08-04 10:41:40|||||||||2
1628073720000|2021-08-04 10:42:00|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|135
1628073730000|2021-08-04 10:42:10|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|283
1628073740000|2021-08-04 10:42:20||3773.5||3773.5||3773.5||3773.5|15
1628073760000|2021-08-04 10:42:40|3775|3774|3775|3774.5|3775.5|3774.5|3775|3774|617
1628073770000|2021-08-04 10:42:50|3774.5|3774|3774.5|3773.5|3775|3774|3774.5|3773.5|119
1628073780000|2021-08-04 10:43:00|3775|3774|3775|3774|3775|3774|3775|3774|0
1628073790000|2021-08-04 10:43:10|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|0
1628073800000|2021-08-04 10:43:20|3774||3774||3774||3774||0
1628073810000|2021-08-04 10:43:30|3774.5||3774.5||3774.5||3774||0
1628073820000|2021-08-04 10:43:40|3774||3774||3774||3774||0
1628073830000|2021-08-04 10:43:50|3774.5|3774|3774.5|3773.5|3774.5|3774|3774.5|3773.5|150
1628073850000|2021-08-04 10:44:10|3774||3774||3774||3774||0
1628073870000|2021-08-04 10:44:30|3774.5||3774.5||3774.5||3774.5||122
1628073880000|2021-08-04 10:44:40|3774|3773|3774.5|3774|3774.5|3774|3773.5|3773|1225
1628073890000|2021-08-04 10:44:50|3775|3774.5|3775.5|3774.5|3775.5|3774.5|3775|3774.5|93
1628073900000|2021-08-04 10:45:00|3775|3775|3775|3774|3775|3775|3774.5|3773.5|509
1628073910000|2021-08-04 10:45:10|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773.5|148
1628073920000|2021-08-04 10:45:20|3775|3774|3775|3774|3775.5|3774.5|3774.5|3774|561
1628073930000|2021-08-04 10:45:30|3774.5|3774.5|3775|3774|3775|3774.5|3774.5|3774|386
1628073940000|2021-08-04 10:45:40||3774.5||3774||3774.5||3774|444
1628073960000|2021-08-04 10:46:00|3775.5|3774.5|3776|3775|3776|3775|3775.5|3774.5|82
1628073970000|2021-08-04 10:46:10|3775.5|3774.5|3775|3774.5|3775.5|3774.5|3775|3774.5|0
1628073980000|2021-08-04 10:46:20|3775.5|3775|3776|3775|3776|3775|3775.5|3775|10
1628074040000|2021-08-04 10:47:20|3776.5|3776|3776.5|3776|3777|3776.5|3776.5|3776|1913
1628074050000|2021-08-04 10:47:30|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|170
1628074060000|2021-08-04 10:47:40|3777.5|3777|3776.5|3776|3778|3777|3776.5|3776|1326
1628074070000|2021-08-04 10:47:50|3776|3775.5|3776.5|3775.5|3776.5|3775.5|3776|3775|0
1628074100000|2021-08-04 10:48:20|3777|3776|3776.5|3775.5|3777|3776|3776.5|3775.5|1288
1628074110000|2021-08-04 10:48:30|3776|3775|3776|3775|3776.5|3775|3775.5|3775|240
1628074120000|2021-08-04 10:48:40|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|0
1628074130000|2021-08-04 10:48:50|3776||3776.5||3776.5||3776||0
1628074150000|2021-08-04 10:49:10|3776|3776|3777|3776|3777|3776|3776|3776|98
1628074170000|2021-08-04 10:49:30|3776.5||3776.5||3776.5||3776.5||0
1628074180000|2021-08-04 10:49:40|3777|3776.5|3777.5|3777|3777.5|3777|3777|3776.5|283
1628074190000|2021-08-04 10:49:50|3778|3777.5|3778.5|3777.5|3778.5|3777.5|3778|3777.5|368
1628074200000|2021-08-04 10:50:00|3778|3777|3777.5|3777|3778|3777|3777|3776.5|959
1628074210000|2021-08-04 10:50:10|3778|3777.5|3778.5|3778|3778.5|3778|3778|3777.5|283
1628074220000|2021-08-04 10:50:20|3779||3779||3779||3779||0
1628074230000|2021-08-04 10:50:30|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778|3777.5|233
1628074260000|2021-08-04 10:51:00|||||||||35
1628074290000|2021-08-04 10:51:30|||||||||40
1628074300000|2021-08-04 10:51:40|||||||||1
1628074320000|2021-08-04 10:52:00|3778|3778|3779|3778.5|3779|3778.5|3778|3777.5|733
1628074330000|2021-08-04 10:52:10|3779.5|3779|3779.5|3778.5|3779.5|3779|3779|3778.5|1497
1628074340000|2021-08-04 10:52:20||3779||3779||3779||3779|0
1628074350000|2021-08-04 10:52:30|3779|3778.5|3779.5|3778.5|3779.5|3778.5|3779|3778|0
1628074390000|2021-08-04 10:53:10|3780|3779|3779.5|3778.5|3780|3779.5|3779|3778|1181
1628074400000|2021-08-04 10:53:20|3779||3779.5||3779.5||3779||0
1628074420000|2021-08-04 10:53:40|3779||3779||3779||3779||0
1628074430000|2021-08-04 10:53:50||3778||3778.5||3778.5||3778|157
1628074440000|2021-08-04 10:54:00|3778.5|3778|3778.5|3778|3779|3778.5|3778.5|3778|585
1628074460000|2021-08-04 10:54:20|3779|3778.5|3779|3778.5|3779.5|3778.5|3779|3778.5|588
1628074470000|2021-08-04 10:54:30|3779.5|3778|3779|3778.5|3779.5|3778.5|3779|3778|175
1628074480000|2021-08-04 10:54:40|3778.5|3778|3779|3778|3779|3778.5|3778.5|3778|291
1628074490000|2021-08-04 10:54:50|3778.5|3777.5|3778|3777.5|3778.5|3777.5|3778|3777.5|494
1628074500000|2021-08-04 10:55:00|3778.5||3778.5||3778.5||3778.5||0
1628074520000|2021-08-04 10:55:20|3779|3778|3779|3778.5|3779|3778.5|3778.5|3778|687
1628074530000|2021-08-04 10:55:30|3779.5|3779|3784|3783.5|3784|3783.5|3779.5|3779|13588
1628074540000|2021-08-04 10:55:40|3783.5|3783|3783.5|3782|3784|3783|3783|3782|198
1628074550000|2021-08-04 10:55:50|3783|3781.5|3782|3781.5|3783|3781.5|3781.5|3781|855
1628074560000|2021-08-04 10:56:00|3781.5|3781|3782|3781|3782|3781|3781.5|3781|361
1628074580000|2021-08-04 10:56:20|3781.5|3780.5|3781|3780|3781.5|3781|3780.5|3780|960
1628074600000|2021-08-04 10:56:40|3780.5|3779.5|3780.5|3780|3780.5|3780|3780|3779.5|334
1628074610000|2021-08-04 10:56:50|3780|3779.5|3780|3779.5|3780|3779.5|3779.5|3779|2
1628074620000|2021-08-04 10:57:00||3779||3779||3779||3779|22
1628074640000|2021-08-04 10:57:20|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|3779|3778|49
1628074650000|2021-08-04 10:57:30|3779|3778|3779|3778|3779|3778.5|3778.5|3777.5|330
1628074660000|2021-08-04 10:57:40|||||||||14
1628074690000|2021-08-04 10:58:10||3778.5||3778||3778.5||3778|93
1628074700000|2021-08-04 10:58:20|3778.5|3777.5|3777|3776|3779|3778|3777|3776|599
1628074710000|2021-08-04 10:58:30|||||||||75
1628074730000|2021-08-04 10:58:50|3777.5|3776.5|3777.5|3776.5|3777.5|3777|3777.5|3776.5|174
1628074750000|2021-08-04 10:59:10|3778||3777.5||3778||3777.5||0
1628074760000|2021-08-04 10:59:20|3778|3777|3778.5|3777.5|3778.5|3777.5|3778|3777|489
1628074770000|2021-08-04 10:59:30||3778||3778||3778||3778|0
1628074780000|2021-08-04 10:59:40|3779|3778.5|3778.5|3778|3779|3778.5|3778.5|3778|1614
1628074790000|2021-08-04 10:59:50|3778|3777.5|3778|3777.5|3778.5|3778|3778|3777|112
1628074800000|2021-08-04 11:00:00|3777.5|3777|3777.5|3776.5|3778|3777|3777.5|3776.5|2
1628074820000|2021-08-04 11:00:20|||||||||90
1628074830000|2021-08-04 11:00:30|3778|3777|3778|3777.5|3778|3777.5|3778|3777|62
1628074860000|2021-08-04 11:01:00|||||||||3
1628074880000|2021-08-04 11:01:20||3777||3777.5||3777.5||3777|186
1628074890000|2021-08-04 11:01:30|3778.5|3778|3779|3778|3779|3778|3778.5|3778|146
1628074900000|2021-08-04 11:01:40|3778.5|3777.5|3777.5|3776.5|3778.5|3778|3777.5|3776.5|149
1628074920000|2021-08-04 11:02:00|3777||3777||3777.5||3777||419
1628074940000|2021-08-04 11:02:20|3776.5|3776|3776|3775|3776.5|3776|3775.5|3775|496
1628074950000|2021-08-04 11:02:30|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|0
1628074970000|2021-08-04 11:02:50|3775|3775|3774.5|3774|3775|3775|3774.5|3774|280
1628074980000|2021-08-04 11:03:00|3774|3773.5|3772.5|3771.5|3774|3773.5|3772.5|3771.5|1713
1628074990000|2021-08-04 11:03:10|3773|3772|3773.5|3773|3773.5|3773|3773|3772|743
1628075000000|2021-08-04 11:03:20|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|310
1628075010000|2021-08-04 11:03:30|3773|3773|3773.5|3773|3774|3773.5|3773|3773|1745
1628075020000|2021-08-04 11:03:40|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773|553
1628075030000|2021-08-04 11:03:50|3774.5|3773|3773.5|3772|3774.5|3773|3773|3772|598
1628075040000|2021-08-04 11:04:00|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|0
1628075050000|2021-08-04 11:04:10|3774|3773|3773.5|3772.5|3774|3773.5|3773.5|3772.5|870
1628075060000|2021-08-04 11:04:20|3774|3773|3774|3773|3774|3773|3774|3773|0
1628075070000|2021-08-04 11:04:30|3773.5|3772.5|3772.5|3771.5|3773.5|3773|3772|3771.5|917
1628075080000|2021-08-04 11:04:40|3772|3771|3772|3771|3772|3771|3772|3771|342
1628075090000|2021-08-04 11:04:50|3771.5|3771.5|3772|3771.5|3772|3771.5|3771.5|3771|160
1628075100000|2021-08-04 11:05:00|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|447
1628075110000|2021-08-04 11:05:10|3773|3772.5|3774.5|3773.5|3774.5|3773.5|3773|3772.5|506
1628075130000|2021-08-04 11:05:30|3774|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|845
1628075140000|2021-08-04 11:05:40|3774|3773|3774|3773|3774.5|3774|3774|3773|996
1628075160000|2021-08-04 11:06:00|3773.5|3773.5|3773.5|3773|3773.5|3773.5|3773.5|3773|468
1628075170000|2021-08-04 11:06:10|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773.5|0
1628075190000|2021-08-04 11:06:30|3774|3773|3774|3773.5|3774|3773.5|3774|3773|941
1628075200000|2021-08-04 11:06:40|3773.5|3773|3773.5|3773|3773.5|3773.5|3773.5|3773|617
1628075210000|2021-08-04 11:06:50|3773|3772.5|3773|3772|3773|3773|3773|3772|580
1628075220000|2021-08-04 11:07:00|3772.5||3772.5||3772.5||3772.5||262
1628075230000|2021-08-04 11:07:10|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3771.5|699
1628075240000|2021-08-04 11:07:20||3771.5||3771.5||3772||3771.5|164
1628075250000|2021-08-04 11:07:30||3772||3771.5||3772||3771.5|664
1628075260000|2021-08-04 11:07:40|3772|3771|3771.5|3771|3772|3771.5|3771.5|3770.5|1582
1628075270000|2021-08-04 11:07:50|3772|3771.5|3772.5|3771.5|3773|3772|3772|3771.5|1023
1628075280000|2021-08-04 11:08:00|3773|3772|3774|3773|3774|3773|3773|3772|122
1628075290000|2021-08-04 11:08:10|||||||||276
1628075300000|2021-08-04 11:08:20|3773.5|3772.5|3774|3773.5|3774|3773.5|3773.5|3772.5|416
1628075310000|2021-08-04 11:08:30|3773.5|3773|3772|3771|3774|3773|3772|3771|433
1628075320000|2021-08-04 11:08:40|3772.5|3771.5|3773|3772|3773|3772|3772.5|3771.5|250
1628075330000|2021-08-04 11:08:50|||||||||50
1628075340000|2021-08-04 11:09:00|3773.5|3772.5|3773|3772.5|3774|3773|3773|3772.5|1056
1628075350000|2021-08-04 11:09:10|3773.5||3773.5||3773.5||3773.5||0
1628075360000|2021-08-04 11:09:20|3774||3773.5||3774||3773.5||0
1628075380000|2021-08-04 11:09:40|3774|3773|3774|3773.5|3774|3773.5|3773|3773|261
1628075390000|2021-08-04 11:09:50|3774.5||3774.5||3774.5||3774.5||702
1628075400000|2021-08-04 11:10:00|3774|3773|3772.5|3771.5|3774|3773|3772|3771.5|992
1628075410000|2021-08-04 11:10:10|3772|3772|3772|3771|3772|3772|3771|3770.5|373
1628075430000|2021-08-04 11:10:30|3771.5|3770.5|3771.5|3770.5|3771.5|3771|3771.5|3770.5|490
1628075440000|2021-08-04 11:10:40|3771|3770|3771.5|3770.5|3771.5|3770.5|3770.5|3770|836
1628075450000|2021-08-04 11:10:50|3772|3771|3772.5|3771.5|3773|3772.5|3772|3771|850
1628075460000|2021-08-04 11:11:00|3773|3772|3773|3772.5|3773|3772.5|3773|3772|0
1628075470000|2021-08-04 11:11:10|3772.5|3772|3773|3772.5|3773|3772.5|3772.5|3772|26
1628075490000|2021-08-04 11:11:30|3772.5|3772|3773|3772.5|3773|3772.5|3772.5|3772|102
1628075500000|2021-08-04 11:11:40|3772.5|3772|3772.5|3772|3772.5|3772|3772|3771|534
1628075510000|2021-08-04 11:11:50|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|109
1628075520000|2021-08-04 11:12:00|3772.5|3772|3771.5|3770.5|3772.5|3772|3771.5|3770|410
1628075530000|2021-08-04 11:12:10|3771|3770|3771|3770.5|3771.5|3770.5|3771|3770|728
1628075550000|2021-08-04 11:12:30|3771.5|3771|3773|3772|3773|3772|3771|3770.5|886
1628075570000|2021-08-04 11:12:50|3772.5|3771.5|3773|3772|3773|3772|3772|3771.5|253
1628075580000|2021-08-04 11:13:00|3772.5|3771.5|3773|3772|3773|3772|3772.5|3771.5|216
1628075590000|2021-08-04 11:13:10|3773.5|3772.5|3772.5|3772|3773.5|3773|3772.5|3772|276
1628075600000|2021-08-04 11:13:20|3773|3771.5|3772.5|3772|3773|3772|3772.5|3771.5|212
1628075630000|2021-08-04 11:13:50|3773|3772.5|3773.5|3773|3773.5|3773|3773|3772.5|306
1628075640000|2021-08-04 11:14:00||3772.5||3773||3773||3772.5|0
1628075650000|2021-08-04 11:14:10|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|509
1628075670000|2021-08-04 11:14:30|3772|3771.5|3772|3771|3772|3772|3771.5|3771|570
1628075680000|2021-08-04 11:14:40||3771.5||3771.5||3771.5||3771.5|0
1628075700000|2021-08-04 11:15:00|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770|698
1628075720000|2021-08-04 11:15:20|||||||||445
1628075740000|2021-08-04 11:15:40|3771.5||3771||3771.5||3771||268
1628075760000|2021-08-04 11:16:00|3770.5|3770|3771|3770.5|3771|3770.5|3770.5|3770|877
1628075770000|2021-08-04 11:16:10|3770.5|3770|3771|3770.5|3771.5|3770.5|3770.5|3770|309
1628075780000|2021-08-04 11:16:20|3771.5|3771|3771|3770|3771.5|3771|3771|3770|151
1628075810000|2021-08-04 11:16:50||3770.5||3770.5||3770.5||3770.5|0
1628075820000|2021-08-04 11:17:00|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770.5|588
1628075830000|2021-08-04 11:17:10|3771.5||3771||3771.5||3771||224
1628075840000|2021-08-04 11:17:20|3770.5|3770|3770|3769|3770.5|3770|3769.5|3769|2050
1628075850000|2021-08-04 11:17:30|3769.5||3769.5||3769.5||3769.5||0
1628075870000|2021-08-04 11:17:50|3770|3769.5|3770|3769.5|3770.5|3770|3769.5|3769|1019
1628075880000|2021-08-04 11:18:00|3769.5|3769|3769|3768|3769.5|3769|3769|3768|625
1628075890000|2021-08-04 11:18:10||3768.5||3768.5||3768.5||3768.5|0
1628075900000|2021-08-04 11:18:20|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|91
1628075910000|2021-08-04 11:18:30|3768|3767.5|3768.5|3767.5|3768.5|3768|3768|3767.5|1490
1628075920000|2021-08-04 11:18:40|3769|3768|3768.5|3768|3769|3768.5|3768.5|3768|602
1628075930000|2021-08-04 11:18:50|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3768|232
1628075940000|2021-08-04 11:19:00|3769|3768.5|3768.5|3768|3769.5|3768.5|3768.5|3768|617
1628075950000|2021-08-04 11:19:10|||||||||244
1628075960000|2021-08-04 11:19:20|3769|3768.5|3769.5|3768.5|3769.5|3768.5|3769|3768.5|368
1628075970000|2021-08-04 11:19:30|3769||3769||3769||3769||0
1628076010000|2021-08-04 11:20:10|3769.5||3769||3769.5||3769||308
1628076030000|2021-08-04 11:20:30|3769.5|3769|3769.5|3768.5|3769.5|3769|3769|3768.5|1054
1628076040000|2021-08-04 11:20:40|3770|3769|3770.5|3769.5|3770.5|3770|3770|3769|691
1628076060000|2021-08-04 11:21:00|3770||3770||3770.5||3770||0
1628076070000|2021-08-04 11:21:10|3770.5|3770|3769.5|3769|3770.5|3770|3769.5|3768.5|748
1628076080000|2021-08-04 11:21:20||3768.5||3769||3769||3768.5|35
1628076100000|2021-08-04 11:21:40|||||||||25
1628076120000|2021-08-04 11:22:00|3769|3768.5|3769.5|3768.5|3769.5|3769|3769|3768|801
1628076140000|2021-08-04 11:22:20|3770|3769|3769|3768.5|3770|3769.5|3769|3768.5|1008
1628076170000|2021-08-04 11:22:50|3769.5|3769|3769|3768.5|3769.5|3769|3769|3768.5|252
1628076180000|2021-08-04 11:23:00|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3769|426
1628076200000|2021-08-04 11:23:20|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|97
1628076210000|2021-08-04 11:23:30|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3769|323
1628076240000|2021-08-04 11:24:00|3770|3769.5|3771|3770|3771|3770.5|3770|3769.5|569
1628076250000|2021-08-04 11:24:10|3770.5||3770.5||3770.5||3770.5||178
1628076260000|2021-08-04 11:24:20|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|345
1628076270000|2021-08-04 11:24:30|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|250
1628076280000|2021-08-04 11:24:40|||||||||95
1628076290000|2021-08-04 11:24:50|||||||||150
1628076320000|2021-08-04 11:25:20|3770|3769.5|3770|3769|3770|3770|3769.5|3769|1472
1628076330000|2021-08-04 11:25:30|3769.5|3768.5|3768.5|3768|3769.5|3768.5|3768|3767.5|3497
1628076340000|2021-08-04 11:25:40|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3768|165
1628076350000|2021-08-04 11:25:50|3769|3768.5|3768.5|3767.5|3769|3768.5|3768.5|3767.5|123
1628076360000|2021-08-04 11:26:00|3768|3767|3768|3767.5|3768|3767.5|3767.5|3767|359
1628076380000|2021-08-04 11:26:20|3767.5|3767|3767.5|3767|3768|3767|3767.5|3767|183
1628076390000|2021-08-04 11:26:30|||||||||350
1628076400000|2021-08-04 11:26:40|3767|3766.5|3767|3766.5|3767|3767|3767|3766.5|235
1628076410000|2021-08-04 11:26:50|3767.5||3767||3767.5||3767||0
1628076420000|2021-08-04 11:27:00|||||||||100
1628076430000|2021-08-04 11:27:10|||||||||100
1628076440000|2021-08-04 11:27:20|||||||||84
1628076460000|2021-08-04 11:27:40|3767.5|3767|3767.5|3767|3767.5|3767|3767|3766.5|653
1628076470000|2021-08-04 11:27:50|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|341
1628076480000|2021-08-04 11:28:00|3766.5|3766|3767|3766.5|3767.5|3766.5|3766|3765|1797
1628076490000|2021-08-04 11:28:10|||||||||1406
1628076510000|2021-08-04 11:28:30|3766.5|3766|3767|3766|3767|3766.5|3766.5|3766|758
1628076520000|2021-08-04 11:28:40|3766.5||3767||3767||3766.5||13
1628076530000|2021-08-04 11:28:50|3766.5|3765.5|3765.5|3764.5|3767|3765.5|3765|3764.5|1202
1628076540000|2021-08-04 11:29:00|3765|3765|3765.5|3765|3766|3765|3765|3764.5|175
1628076560000|2021-08-04 11:29:20|3766|3765.5|3765|3764.5|3766|3765.5|3765|3764.5|862
1628076580000|2021-08-04 11:29:40|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|3
1628076610000|2021-08-04 11:30:10|3765|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|221
1628076620000|2021-08-04 11:30:20|3765|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|232
1628076630000|2021-08-04 11:30:30|3765||3764.5||3765||3764.5||0
1628076640000|2021-08-04 11:30:40|3765|3764.5|3765|3764|3765|3764.5|3764.5|3764|50
1628076650000|2021-08-04 11:30:50||3764.5||3764.5||3764.5||3764.5|0
1628076660000|2021-08-04 11:31:00|3765.5|3765|3765.5|3765|3766|3765.5|3765.5|3765|1017
1628076680000|2021-08-04 11:31:20|3766|3765.5|3765|3764.5|3766|3765.5|3765|3764.5|895
1628076690000|2021-08-04 11:31:30|3765.5|3765|3766|3765.5|3766|3765.5|3765.5|3765|659
1628076700000|2021-08-04 11:31:40|3766.5|3766|3766.5|3766|3767|3766|3766.5|3766|553
1628076710000|2021-08-04 11:31:50|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765|976
1628076720000|2021-08-04 11:32:00|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|185
1628076730000|2021-08-04 11:32:10|3767|3766.5|3767|3766|3767.5|3767|3766.5|3766|1672
1628076740000|2021-08-04 11:32:20|3766.5|3765.5|3766|3765.5|3767|3766|3766|3765.5|328
1628076760000|2021-08-04 11:32:40|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|351
1628076770000|2021-08-04 11:32:50|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764|583
1628076780000|2021-08-04 11:33:00|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|2467
1628076790000|2021-08-04 11:33:10|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763.5|462
1628076800000|2021-08-04 11:33:20|||||||||204
1628076820000|2021-08-04 11:33:40|3764.5|3764|3764.5|3764|3765|3764|3764.5|3764|1783
1628076830000|2021-08-04 11:33:50|3764|3763.5|3763|3762|3764|3763.5|3763|3762|1614
1628076840000|2021-08-04 11:34:00|3762.5|3762.5|3763.5|3762.5|3763.5|3762.5|3762.5|3762.5|341
1628076850000|2021-08-04 11:34:10||3763||3763||3763||3763|0
1628076860000|2021-08-04 11:34:20|3764|3763.5|3763.5|3762.5|3764|3763.5|3763.5|3762.5|576
1628076870000|2021-08-04 11:34:30|3763||3763||3763.5||3763||0
1628076880000|2021-08-04 11:34:40|3762.5|3762|3762|3761.5|3762.5|3762|3762|3761.5|2144
1628076900000|2021-08-04 11:35:00|3762.5|3762|3761.5|3761|3762.5|3762|3761.5|3761|1371
1628076910000|2021-08-04 11:35:10|3761|3760.5|3761|3760.5|3761.5|3760.5|3760.5|3760|2135
1628076920000|2021-08-04 11:35:20|3761.5|3761|3762.5|3762|3762.5|3762|3761.5|3761|373
1628076930000|2021-08-04 11:35:30|3763|3762.5|3764|3763.5|3764.5|3763.5|3763|3762.5|379
1628076960000|2021-08-04 11:36:00|3763.5|3763|3764.5|3764|3764.5|3764|3763|3762.5|1136
1628076970000|2021-08-04 11:36:10|3765|3764.5|3765|3764.5|3766|3765|3765|3764.5|575
1628076980000|2021-08-04 11:36:20|3764.5|3764|3763.5|3763|3764.5|3764|3763.5|3763|361
1628076990000|2021-08-04 11:36:30|3764|3763.5|3763.5|3763|3764|3763.5|3763.5|3763|460
1628077010000|2021-08-04 11:36:50|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763.5|14
1628077020000|2021-08-04 11:37:00|3764.5|3764|3765|3764.5|3765.5|3764.5|3764.5|3764|480
1628077030000|2021-08-04 11:37:10|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|99
1628077040000|2021-08-04 11:37:20|3765|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|97
1628077050000|2021-08-04 11:37:30|3765|3763.5|3764|3763.5|3765|3764|3764|3763.5|770
1628077060000|2021-08-04 11:37:40|3764.5||3764.5||3764.5||3764.5||100
1628077070000|2021-08-04 11:37:50|3765|3764|3765|3764|3765|3764|3765|3764|63
1628077110000|2021-08-04 11:38:30|3764.5||3764.5||3765||3764.5||118
1628077130000|2021-08-04 11:38:50|3765|3764.5|3763.5|3763|3765.5|3765|3763.5|3763|2479
1628077140000|2021-08-04 11:39:00|3764|3763.5|3764.5|3764|3764.5|3764|3763.5|3763|509
1628077150000|2021-08-04 11:39:10|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|204
1628077160000|2021-08-04 11:39:20|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|787
1628077170000|2021-08-04 11:39:30|3764|3763.5|3764|3763.5|3764.5|3764|3764|3763.5|258
1628077180000|2021-08-04 11:39:40|3764.5|3764|3764.5|3763.5|3764.5|3764|3764|3763.5|175
1628077190000|2021-08-04 11:39:50||3764||3764||3764||3764|920
1628077200000|2021-08-04 11:40:00|3764|3763.5|3764.5|3763.5|3764.5|3764|3764|3763.5|375
1628077210000|2021-08-04 11:40:10|3764||3764||3764||3764||0
1628077230000|2021-08-04 11:40:30|3763.5|3763|3764.5|3763.5|3764.5|3763.5|3763.5|3763|701
1628077240000|2021-08-04 11:40:40|3765|3764|3765|3764.5|3765|3764.5|3765|3764|92
1628077250000|2021-08-04 11:40:50|3764.5|3764|3764.5|3764|3765|3764.5|3764.5|3764|351
1628077260000|2021-08-04 11:41:00|3765|3763.5|3764.5|3763.5|3765|3763.5|3764.5|3763.5|0
1628077280000|2021-08-04 11:41:20|3764|3763|3764|3763.5|3764|3763.5|3763.5|3763|823
1628077290000|2021-08-04 11:41:30|3764.5||3764.5||3764.5||3764.5||0
1628077300000|2021-08-04 11:41:40|3765|3764|3765.5|3765|3766.5|3765.5|3765|3764|2315
1628077310000|2021-08-04 11:41:50|3765|3764.5|3764.5|3763.5|3765|3764.5|3764|3763.5|1228
1628077320000|2021-08-04 11:42:00|3764|3763|3763.5|3762.5|3764.5|3763.5|3763.5|3762.5|957
1628077330000|2021-08-04 11:42:10|3763|3762|3763|3762.5|3763.5|3762.5|3763|3762|215
1628077340000|2021-08-04 11:42:20|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|209
1628077360000|2021-08-04 11:42:40|3764|3763.5|3764.5|3764|3764.5|3764|3764|3763.5|262
1628077370000|2021-08-04 11:42:50|3764|3763.5|3764.5|3763.5|3764.5|3764|3764|3763.5|748
1628077380000|2021-08-04 11:43:00||3764||3763.5||3764||3763.5|0
1628077390000|2021-08-04 11:43:10|3764|3764|3764.5|3763.5|3764.5|3764|3764|3763.5|251
1628077410000|2021-08-04 11:43:30||3763||3763.5||3763.5||3763|0
1628077420000|2021-08-04 11:43:40|3764|3764|3764|3763.5|3764|3764|3763.5|3763|293
1628077430000|2021-08-04 11:43:50|3763.5|3763|3763|3762.5|3763.5|3763|3762.5|3762|804
1628077440000|2021-08-04 11:44:00|3763.5|3762|3763|3762.5|3763.5|3762.5|3763|3762|0
1628077450000|2021-08-04 11:44:10|3763.5|3763|3764.5|3763.5|3764.5|3764|3763.5|3763|2070
1628077460000|2021-08-04 11:44:20|3764|3764|3765|3764|3765|3764.5|3764|3764|678
1628077490000|2021-08-04 11:44:50|3765.5|3764.5|3766|3765.5|3767|3766|3765.5|3764.5|1843
1628077500000|2021-08-04 11:45:00||3765||3765.5||3765.5||3765|0
1628077510000|2021-08-04 11:45:10|3765.5|3765|3765|3764.5|3765.5|3765|3765|3764.5|530
1628077520000|2021-08-04 11:45:20|3764.5|3764|3764.5|3763.5|3764.5|3764|3764.5|3763.5|264
1628077540000|2021-08-04 11:45:40|3764|3763|3764|3763.5|3764.5|3764|3763.5|3763|1335
1628077550000|2021-08-04 11:45:50|3764.5|3763|3764.5|3763.5|3764.5|3763.5|3764.5|3763|43
1628077560000|2021-08-04 11:46:00|3764|3763|3763|3762|3764|3763.5|3762.5|3762|1823
1628077570000|2021-08-04 11:46:10|3763.5|3762.5|3764|3763.5|3764|3763.5|3763.5|3762.5|387
1628077580000|2021-08-04 11:46:20|3763.5|3763|3762|3761.5|3763.5|3763|3762|3761.5|1502
1628077590000|2021-08-04 11:46:30|3761.5|3761|3762|3761.5|3762|3761.5|3761|3760|832
1628077600000|2021-08-04 11:46:40|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|249
1628077610000|2021-08-04 11:46:50|3761|3760.5|3762|3761.5|3762|3761.5|3761|3760.5|426
1628077620000|2021-08-04 11:47:00|3762.5|3761|3762.5|3762|3762.5|3762|3762.5|3761|178
1628077630000|2021-08-04 11:47:10|3762|3761.5|3762|3761.5|3762.5|3762|3762|3761.5|1024
1628077640000|2021-08-04 11:47:20|3762.5|3762|3762.5|3762|3763|3762.5|3762.5|3762|592
1628077670000|2021-08-04 11:47:50|3762|3761.5|3762|3761.5|3762|3761.5|3761.5|3761|649
1628077680000|2021-08-04 11:48:00|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3762|869
1628077690000|2021-08-04 11:48:10|||||||||5
1628077700000|2021-08-04 11:48:20|3762.5|3762|3762.5|3761.5|3762.5|3762|3762.5|3761.5|216
1628077710000|2021-08-04 11:48:30|3762|3762|3762.5|3762|3762.5|3762|3762|3762|83
1628077720000|2021-08-04 11:48:40|3763|3761.5|3762|3761.5|3763|3761.5|3762|3761.5|0
1628077730000|2021-08-04 11:48:50|3762.5|3761|3760.5|3760|3762.5|3761|3760.5|3760|1639
1628077740000|2021-08-04 11:49:00|3761||3760.5||3761||3760.5||51
1628077750000|2021-08-04 11:49:10|3760|3759.5|3761|3760.5|3761|3760.5|3760|3759.5|790
1628077760000|2021-08-04 11:49:20|3760.5|3760|3760.5|3760|3761|3760|3760.5|3760|0
1628077770000|2021-08-04 11:49:30|3760|3759.5|3760.5|3760|3760.5|3760|3760|3759.5|217
1628077780000|2021-08-04 11:49:40|3761|3760.5|3760.5|3760|3761|3760.5|3760.5|3760|101
1628077790000|2021-08-04 11:49:50|3761||3761||3761||3760.5||0
1628077800000|2021-08-04 11:50:00|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761.5|3760.5|654
1628077810000|2021-08-04 11:50:10|3761|3761|3761|3760.5|3761.5|3761|3761|3760.5|293
1628077820000|2021-08-04 11:50:20|3761.5|3761|3762.5|3761.5|3762.5|3761.5|3761.5|3761|18
1628077830000|2021-08-04 11:50:30||3762||3762||3762||3762|200
1628077840000|2021-08-04 11:50:40|3762|3761.5|3763|3762.5|3763|3762.5|3762|3761.5|563
1628077850000|2021-08-04 11:50:50|3762.5|3762|3762.5|3762|3762.5|3762|3762.5|3761.5|1010
1628077860000|2021-08-04 11:51:00|3762|3761.5|3761.5|3761|3762|3761.5|3761.5|3761|0
1628077870000|2021-08-04 11:51:10|3762|3761.5|3761.5|3761|3762|3761.5|3761.5|3761|662
1628077880000|2021-08-04 11:51:20|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761.5|171
1628077890000|2021-08-04 11:51:30|3761.5|3761|3760.5|3760|3761.5|3761|3760.5|3760|2976
1628077900000|2021-08-04 11:51:40|3761||3760.5||3761||3760.5||0
1628077910000|2021-08-04 11:51:50|3761||3761||3761||3760.5||257
1628077920000|2021-08-04 11:52:00|3760.5|3760.5|3762.5|3761.5|3762.5|3761.5|3760.5|3760.5|1806
1628077930000|2021-08-04 11:52:10|3763|3762|3763.5|3762.5|3763.5|3762.5|3763|3762|0
1628077940000|2021-08-04 11:52:20|3763|3762|3762|3761.5|3763|3762.5|3762|3761.5|1065
1628077950000|2021-08-04 11:52:30|3762.5|3762|3763.5|3762.5|3763.5|3762.5|3762.5|3762|0
1628077960000|2021-08-04 11:52:40|3763|3762|3763|3762.5|3763.5|3763|3763|3762|152
1628077980000|2021-08-04 11:53:00|3763.5|3763|3763.5|3763|3764|3763|3763.5|3763|159
1628077990000|2021-08-04 11:53:10|3764|3762.5|3763|3762.5|3764|3762.5|3763|3762|209
1628078000000|2021-08-04 11:53:20||3762||3762.5||3762.5||3762|178
1628078010000|2021-08-04 11:53:30|3763.5|3763|3764|3763.5|3764|3763.5|3763.5|3763|186
1628078020000|2021-08-04 11:53:40|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3764|275
1628078030000|2021-08-04 11:53:50|3764.5|3764|3765|3764|3765|3764|3764.5|3764|346
1628078040000|2021-08-04 11:54:00|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3765|3764.5|175
1628078050000|2021-08-04 11:54:10|3766|3765|3766.5|3765.5|3766.5|3766|3766|3765|1444
1628078060000|2021-08-04 11:54:20|3766|3766|3766.5|3765|3767|3766|3766|3765|1418
1628078070000|2021-08-04 11:54:30|3766|3764.5|3765.5|3764.5|3766|3764.5|3765.5|3764.5|867
1628078080000|2021-08-04 11:54:40|3765|3764|3763.5|3763|3765|3764|3763.5|3763|1260
1628078090000|2021-08-04 11:54:50|3764||3764||3764||3764||159
1628078100000|2021-08-04 11:55:00|3764.5|3763.5|3764|3763.5|3764.5|3764|3764|3763.5|1499
1628078110000|2021-08-04 11:55:10|3764.5|3764|3764.5|3764|3765|3764.5|3764|3763.5|2084
1628078120000|2021-08-04 11:55:20|3765|3764.5|3765|3764.5|3765.5|3764.5|3764.5|3764|1226
1628078130000|2021-08-04 11:55:30|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|441
1628078140000|2021-08-04 11:55:40|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|122
1628078150000|2021-08-04 11:55:50|3764.5|3764|3764|3763|3764.5|3764|3763.5|3763|1428
1628078160000|2021-08-04 11:56:00|3763.5|3762.5|3763|3762|3763.5|3762.5|3763|3762|1067
1628078170000|2021-08-04 11:56:10|3763.5|3762.5|3763.5|3762.5|3763.5|3763|3763|3762.5|779
1628078180000|2021-08-04 11:56:20|3763|3763|3764|3763.5|3764|3763.5|3763|3763|15
1628078190000|2021-08-04 11:56:30|||||||||164
1628078200000|2021-08-04 11:56:40|3764.5|3763|3763.5|3762.5|3764.5|3763|3763|3762.5|289
1628078210000|2021-08-04 11:56:50||3763||3763||3763||3763|0
1628078230000|2021-08-04 11:57:10|3764|3763.5|3764.5|3764|3764.5|3764|3764|3763.5|344
1628078240000|2021-08-04 11:57:20|3765||3764.5||3765||3764.5||0
1628078250000|2021-08-04 11:57:30|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|1
1628078260000|2021-08-04 11:57:40|3764.5|3764|3765|3764|3765|3764|3764.5|3764|456
1628078270000|2021-08-04 11:57:50|3764.5|3764.5|3766|3765|3766|3765|3764.5|3764.5|879
1628078280000|2021-08-04 11:58:00|3765.5|3764.5|3764|3763.5|3765.5|3764.5|3764|3763|1615
1628078290000|2021-08-04 11:58:10|3764.5|3763|3764|3763.5|3764.5|3763.5|3764|3763|180
1628078310000|2021-08-04 11:58:30|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3764|594
1628078320000|2021-08-04 11:58:40|3765.5|3765|3765.5|3764.5|3765.5|3765|3765.5|3764.5|472
1628078330000|2021-08-04 11:58:50|3765|3764|3765|3764.5|3765|3764.5|3764.5|3763.5|559
1628078340000|2021-08-04 11:59:00|3765.5||3765.5||3765.5||3765.5||15
1628078350000|2021-08-04 11:59:10|3765||3765||3765||3765||0
1628078380000|2021-08-04 11:59:40|3764.5|3764|3763|3762.5|3764.5|3764|3763|3762|1786
1628078390000|2021-08-04 11:59:50|3762.5|3762|3761.5|3761|3762.5|3762|3761.5|3760.5|892
1628078400000|2021-08-04 12:00:00|3762|3761.5|3761|3760.5|3762.5|3762|3761|3760.5|4180
1628078410000|2021-08-04 12:00:10|3761.5|3761|3761.5|3761|3762|3761.5|3761.5|3760.5|1415
1628078420000|2021-08-04 12:00:20|3762|3760.5|3761|3760.5|3762|3761.5|3761|3760.5|1529
1628078430000|2021-08-04 12:00:30||3760||3760.5||3760.5||3760|419
1628078440000|2021-08-04 12:00:40|3761.5|3760|3760.5|3760|3761.5|3760|3760.5|3760|596
1628078450000|2021-08-04 12:00:50|3760|3759.5|3761|3760|3761|3760.5|3760|3759|922
1628078460000|2021-08-04 12:01:00|3761.5|3760.5|3763|3762|3763|3762|3761.5|3760.5|1440
1628078470000|2021-08-04 12:01:10|3763.5|3762.5|3764|3763.5|3764|3763.5|3763.5|3762.5|333
1628078480000|2021-08-04 12:01:20|3764.5||3764||3764.5||3764||468
1628078490000|2021-08-04 12:01:30|3764.5|3764|3764|3763.5|3765|3764.5|3764|3763.5|1622
1628078500000|2021-08-04 12:01:40|3763.5|3763|3763|3762.5|3763.5|3763|3763|3762.5|1120
1628078510000|2021-08-04 12:01:50|3763.5|3763|3763.5|3763|3764|3763|3763.5|3762.5|148
1628078520000|2021-08-04 12:02:00|3764|3763.5|3763.5|3763|3764.5|3764|3763.5|3763|1022
1628078530000|2021-08-04 12:02:10|3764|3763.5|3764|3763.5|3764|3763.5|3763.5|3763|175
1628078540000|2021-08-04 12:02:20|3764.5|3764|3764.5|3763.5|3764.5|3764|3764.5|3763.5|240
1628078550000|2021-08-04 12:02:30|3764|3763|3766.5|3765.5|3766.5|3765.5|3763.5|3763|3635
1628078560000|2021-08-04 12:02:40||3766||3766||3766||3766|0
1628078570000|2021-08-04 12:02:50|3766|3765.5|3766|3765|3766|3765.5|3766|3765|1397
1628078580000|2021-08-04 12:03:00|3765.5|3764.5|3765|3764.5|3765.5|3764.5|3765|3764.5|0
1628078590000|2021-08-04 12:03:10|3764.5|3764|3764.5|3764|3765.5|3764.5|3764.5|3764|1369
1628078600000|2021-08-04 12:03:20||3763.5||3763.5||3764||3763.5|113
1628078620000|2021-08-04 12:03:40|3765|3764|3764.5|3763.5|3765|3764|3764.5|3763.5|200
1628078630000|2021-08-04 12:03:50|3764|3763|3764|3763|3764|3763.5|3763.5|3762.5|2266
1628078640000|2021-08-04 12:04:00|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3763|58
1628078650000|2021-08-04 12:04:10|3763.5|3762.5|3764.5|3763.5|3764.5|3763.5|3763|3762.5|1024
1628078660000|2021-08-04 12:04:20|3764|3763|3764|3763.5|3764|3763.5|3763.5|3763|453
1628078670000|2021-08-04 12:04:30|3764.5|3764|3766|3765.5|3766|3765.5|3764.5|3764|843
1628078680000|2021-08-04 12:04:40|3765.5|3765|3765|3764.5|3765.5|3765|3765|3764.5|13
1628078690000|2021-08-04 12:04:50|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|941
1628078700000|2021-08-04 12:05:00|3764|3763.5|3764|3763.5|3764|3764|3764|3763.5|510
1628078710000|2021-08-04 12:05:10|3764.5|3764|3764.5|3764|3764.5|3764|3763.5|3763|191
1628078720000|2021-08-04 12:05:20|3764|3763.5|3764.5|3764|3764.5|3764|3764|3763.5|621
1628078730000|2021-08-04 12:05:30|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|595
1628078740000|2021-08-04 12:05:40|3765.5|3765|3765.5|3765|3765.5|3765|3765|3764.5|125
1628078750000|2021-08-04 12:05:50|3765|3764.5|3765|3764.5|3765|3764.5|3764.5|3764|3093
1628078760000|2021-08-04 12:06:00|3764.5|3764|3764.5|3763.5|3764.5|3764|3764.5|3763.5|331
1628078770000|2021-08-04 12:06:10|3764|3764|3764.5|3764|3764.5|3764|3764|3764|0
1628078780000|2021-08-04 12:06:20|3765|3764.5|3765|3764.5|3765.5|3765|3765|3764.5|843
1628078790000|2021-08-04 12:06:30|3765.5|3765|3766|3765.5|3766|3765.5|3765.5|3765|28
1628078800000|2021-08-04 12:06:40|3766.5|3765|3767|3766.5|3767|3766.5|3766.5|3765|1188
1628078810000|2021-08-04 12:06:50|3767.5|3767|3768.5|3768|3769|3768.5|3767.5|3767|1090
1628078820000|2021-08-04 12:07:00|3769|3768.5|3770.5|3770|3770.5|3770|3769|3768.5|2115
1628078830000|2021-08-04 12:07:10|3770|3769.5|3769.5|3768.5|3770|3769.5|3769|3768.5|1739
1628078840000|2021-08-04 12:07:20|3769|3769|3769.5|3769|3770|3769|3769|3768.5|0
1628078850000|2021-08-04 12:07:30|3770|3769.5|3770.5|3770|3770.5|3770|3770|3769.5|435
1628078860000|2021-08-04 12:07:40|3770|3769.5|3771|3770.5|3771.5|3771|3770|3769.5|1158
1628078870000|2021-08-04 12:07:50|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769|154
1628078880000|2021-08-04 12:08:00|3769.5|3769|3769.5|3769|3769.5|3769.5|3769.5|3769|626
1628078910000|2021-08-04 12:08:30|3770|3769.5|3770.5|3770|3771|3770.5|3770|3769|1750
1628078930000|2021-08-04 12:08:50|3770|3769.5|3770|3769|3770|3769.5|3769.5|3769|396
1628078940000|2021-08-04 12:09:00|3770.5|3769.5|3770.5|3769.5|3770.5|3770|3770.5|3769|223
1628078950000|2021-08-04 12:09:10|3770|3769|3769.5|3769|3770.5|3769.5|3769.5|3769|376
1628078960000|2021-08-04 12:09:20|3770||3770||3770||3769.5||0
1628078970000|2021-08-04 12:09:30|3769.5||3769.5||3769.5||3769.5||54
1628078980000|2021-08-04 12:09:40|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|175
1628078990000|2021-08-04 12:09:50|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769.5|53
1628079000000|2021-08-04 12:10:00|3769.5|3769|3767|3766.5|3769.5|3769|3767|3766|2219
1628079010000|2021-08-04 12:10:10|3766.5|3766|3767|3766.5|3767|3766.5|3766|3765|372
1628079020000|2021-08-04 12:10:20|3766.5|3766|3766.5|3766|3766.5|3766.5|3766.5|3766|49
1628079030000|2021-08-04 12:10:30|3767|3766.5|3767|3766.5|3767|3766.5|3766.5|3766|525
1628079040000|2021-08-04 12:10:40|3766.5|3766|3766.5|3766|3767|3766.5|3766.5|3765.5|176
1628079050000|2021-08-04 12:10:50|3766|3765.5|3766.5|3765.5|3766.5|3766|3766|3765.5|187
1628079080000|2021-08-04 12:11:20|3767|3766|3767.5|3767|3768|3767|3767|3766|1190
1628079090000|2021-08-04 12:11:30|3768|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|1307
1628079100000|2021-08-04 12:11:40|3768|3767.5|3768.5|3768|3770|3769|3767.5|3767|8358
1628079110000|2021-08-04 12:11:50|3769||3768.5||3769||3768.5||240
1628079120000|2021-08-04 12:12:00|3769|3768.5|3769.5|3768.5|3769.5|3769|3768.5|3768.5|175
1628079130000|2021-08-04 12:12:10|3769|3769|3769.5|3768.5|3769.5|3769|3769|3768.5|595
1628079140000|2021-08-04 12:12:20|3769|3769|3770|3769.5|3770|3769.5|3769|3768.5|3480
1628079150000|2021-08-04 12:12:30|3769.5|3769|3769.5|3769|3769.5|3769|3769|3768.5|662
1628079160000|2021-08-04 12:12:40|3770|3768.5|3770|3769|3770|3769|3770|3768.5|1097
1628079170000|2021-08-04 12:12:50|3769.5|3769.5|3770|3769|3770|3769.5|3769.5|3769|132
1628079190000|2021-08-04 12:13:10|3769.5|3768.5|3769|3768.5|3769.5|3769|3769|3768.5|1534
1628079200000|2021-08-04 12:13:20|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3769|1117
1628079220000|2021-08-04 12:13:40|3769.5|3769|3769|3768.5|3769.5|3769|3769|3768.5|591
1628079260000|2021-08-04 12:14:20|3769.5|3769|3769|3768.5|3770|3769|3769|3768.5|776
1628079270000|2021-08-04 12:14:30|||||||||346
1628079290000|2021-08-04 12:14:50|3768.5|3768|3768|3767|3768.5|3768|3767.5|3767|743
1628079300000|2021-08-04 12:15:00|3767.5|3766.5|3767|3766.5|3768|3767.5|3767|3766.5|1660
1628079310000|2021-08-04 12:15:10|3766.5|3766|3764.5|3764|3766.5|3766.5|3764.5|3763.5|2106
1628079320000|2021-08-04 12:15:20|3765|3764.5|3765|3764.5|3765.5|3765|3765|3764|1029
1628079330000|2021-08-04 12:15:30|3765.5|3764|3764|3763.5|3765.5|3764.5|3764|3763.5|523
1628079340000|2021-08-04 12:15:40|3764.5|3764|3764|3763.5|3764.5|3764|3764|3763|208
1628079350000|2021-08-04 12:15:50||3763||3763.5||3763.5||3763|455
1628079360000|2021-08-04 12:16:00|3764.5|3764|3763.5|3762.5|3765|3764.5|3763.5|3762.5|1521
1628079370000|2021-08-04 12:16:10|3763|3762|3762.5|3762|3763|3762|3762.5|3762|242
1628079380000|2021-08-04 12:16:20|3762|3761.5|3763|3762.5|3763|3762.5|3762|3761.5|632
1628079390000|2021-08-04 12:16:30|3762.5|3762|3762|3761.5|3763|3762|3762|3761.5|523
1628079400000|2021-08-04 12:16:40|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3761.5|493
1628079410000|2021-08-04 12:16:50|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3762|512
1628079420000|2021-08-04 12:17:00|3763.5|3763|3764.5|3763|3764.5|3763.5|3763.5|3763|2276
1628079430000|2021-08-04 12:17:10|3764|3763.5|3764|3763.5|3765|3764.5|3763.5|3763|657
1628079440000|2021-08-04 12:17:20|3764.5|3764|3764|3763.5|3765|3764|3763.5|3763|292
1628079450000|2021-08-04 12:17:30|3764.5|3764|3764|3763.5|3764.5|3764|3763.5|3763|427
1628079460000|2021-08-04 12:17:40|3763.5|3763|3762.5|3761.5|3764|3763.5|3762.5|3761.5|1025
1628079470000|2021-08-04 12:17:50|3762|3761|3762|3760.5|3762|3761|3760.5|3760|1744
1628079480000|2021-08-04 12:18:00|3761.5|3761|3760.5|3760|3762|3761.5|3760.5|3759.5|620
1628079490000|2021-08-04 12:18:10|3761||3760.5||3761||3760.5||24
1628079500000|2021-08-04 12:18:20|3761|3760.5|3761.5|3761|3762|3761|3761|3760.5|1199
1628079510000|2021-08-04 12:18:30|3762|3761.5|3762|3761.5|3762|3761.5|3761.5|3761|377
1628079520000|2021-08-04 12:18:40|3761.5|3761|3761|3760.5|3761.5|3761|3761|3760.5|351
1628079530000|2021-08-04 12:18:50|3760.5|3760|3758.5|3758|3760.5|3760|3758.5|3757.5|1857
1628079540000|2021-08-04 12:19:00|3758|3757.5|3757.5|3757|3758.5|3758|3756.5|3756|1626
1628079550000|2021-08-04 12:19:10|3758|3756.5|3757.5|3756.5|3758|3756.5|3757|3756.5|280
1628079560000|2021-08-04 12:19:20|3757|3757|3759.5|3759|3759.5|3759|3757|3757|2049
1628079570000|2021-08-04 12:19:30|3759|3758.5|3759.5|3759|3760|3759.5|3759|3758.5|1071
1628079580000|2021-08-04 12:19:40|3760|3759.5|3760|3759|3760.5|3759.5|3759.5|3758.5|741
1628079590000|2021-08-04 12:19:50|3759.5|3758.5|3760.5|3760|3760.5|3760|3759|3758.5|412
1628079600000|2021-08-04 12:20:00|3761|3759.5|3760.5|3759.5|3761|3760|3759.5|3758.5|2281
1628079610000|2021-08-04 12:20:10|3760|3759|3759|3758.5|3760|3759|3759|3758.5|829
1628079620000|2021-08-04 12:20:20|3759.5|3759|3759|3758.5|3759.5|3759|3758.5|3758|1037
1628079630000|2021-08-04 12:20:30|3759.5|3759|3760|3759.5|3760|3759.5|3759.5|3759|711
1628079640000|2021-08-04 12:20:40|3759.5|3759|3761|3760|3761|3760|3759.5|3759|284
1628079650000|2021-08-04 12:20:50|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3760.5|3760.5|25
1628079660000|2021-08-04 12:21:00|3761.5|3761|3761|3760.5|3761.5|3761|3761|3760.5|555
1628079670000|2021-08-04 12:21:10|3760.5|3760|3761.5|3760.5|3761.5|3760.5|3760|3759|668
1628079680000|2021-08-04 12:21:20|3762||3761.5||3762||3761.5||0
1628079690000|2021-08-04 12:21:30|3762|3761|3762|3761.5|3762.5|3762|3762|3761|859
1628079700000|2021-08-04 12:21:40|3762.5|3761|3762.5|3761.5|3762.5|3762|3762.5|3761|279
1628079710000|2021-08-04 12:21:50|3762|3761|3761.5|3760.5|3762|3761.5|3761.5|3760.5|209
1628079720000|2021-08-04 12:22:00|3762|3761|3762|3761.5|3762|3761.5|3762|3761|774
1628079730000|2021-08-04 12:22:10|3762.5|3761|3763|3762|3763|3762|3762.5|3761|784
1628079740000|2021-08-04 12:22:20|3762.5|3761.5|3762|3761.5|3762.5|3761.5|3761.5|3761|437
1628079750000|2021-08-04 12:22:30|3761.5|3761|3762.5|3762|3762.5|3762|3761.5|3761|582
1628079760000|2021-08-04 12:22:40|3762|3761.5|3762.5|3761.5|3762.5|3762|3762|3761.5|0
1628079770000|2021-08-04 12:22:50|3762|3762|3762|3761.5|3762.5|3762|3762|3761.5|393
1628079780000|2021-08-04 12:23:00|3762.5|3762|3764|3763|3765|3763.5|3762.5|3762|10827
1628079790000|2021-08-04 12:23:10|3763.5|3762.5|3762|3761|3763.5|3763|3762|3761|2522
1628079800000|2021-08-04 12:23:20|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3761|3760.5|388
1628079810000|2021-08-04 12:23:30|3761.5|3761|3762|3761.5|3762|3761.5|3761.5|3761|1207
1628079820000|2021-08-04 12:23:40|3762.5|3762|3762|3761.5|3763|3762|3762|3761|1039
1628079830000|2021-08-04 12:23:50|3762.5|3762|3762.5|3762|3762.5|3762|3762.5|3761.5|0
1628079840000|2021-08-04 12:24:00|3762|3761.5|3762|3761.5|3762|3761.5|3761.5|3761|1336
1628079850000|2021-08-04 12:24:10|3761.5|3761|3762|3761|3762|3761.5|3761.5|3761|498
1628079860000|2021-08-04 12:24:20|3761.5|3761.5|3761.5|3760.5|3761.5|3761.5|3761|3760.5|629
1628079870000|2021-08-04 12:24:30|3761|3761|3761|3760.5|3761.5|3761|3761|3760|603
1628079880000|2021-08-04 12:24:40|3760.5|3760|3761.5|3761|3761.5|3761|3760.5|3760|1058
1628079890000|2021-08-04 12:24:50|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761.5|218
1628079900000|2021-08-04 12:25:00|3761.5|3761|3759.5|3759|3761.5|3761|3759.5|3759|707
1628079910000|2021-08-04 12:25:10|3759|3758.5|3759.5|3759|3760|3759.5|3759|3758|1142
1628079920000|2021-08-04 12:25:20|3760|3758.5|3759.5|3758.5|3760|3758.5|3759.5|3758.5|219
1628079930000|2021-08-04 12:25:30|3759|3759|3759.5|3758.5|3759.5|3759|3759|3758.5|494
1628079940000|2021-08-04 12:25:40|3760|3759|3760|3759|3760|3759.5|3760|3758.5|454
1628079950000|2021-08-04 12:25:50|3759.5|3759.5|3759.5|3758.5|3760|3759.5|3759.5|3758.5|287
1628079960000|2021-08-04 12:26:00|3760|3759|3759.5|3758.5|3760|3759|3759.5|3758.5|178
1628079970000|2021-08-04 12:26:10|3760|3759|3760|3759.5|3760|3759.5|3759.5|3759|359
1628079980000|2021-08-04 12:26:20|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3759.5|611
1628079990000|2021-08-04 12:26:30|3760|3759.5|3760.5|3759.5|3760.5|3760|3760|3759.5|141
1628080000000|2021-08-04 12:26:40|3760|3759|3760|3759|3760|3759.5|3760|3759|687
1628080010000|2021-08-04 12:26:50|3759.5|3758.5|3757|3756|3759.5|3758.5|3757|3756|1113
1628080020000|2021-08-04 12:27:00|3757.5|3756.5|3757.5|3756.5|3757.5|3757|3757|3756|160
1628080030000|2021-08-04 12:27:10|3757|3756|3757|3756|3757.5|3756.5|3757|3756|401
1628080040000|2021-08-04 12:27:20|3756.5|3755.5|3757|3756.5|3757|3756.5|3756|3755.5|444
1628080050000|2021-08-04 12:27:30|3756.5|3756|3756.5|3756|3757|3756.5|3756.5|3755.5|375
1628080060000|2021-08-04 12:27:40|3757|3755.5|3756.5|3755.5|3757|3756|3756.5|3755.5|475
1628080070000|2021-08-04 12:27:50|3757|3756|3756.5|3756|3757|3756.5|3756.5|3756|397
1628080080000|2021-08-04 12:28:00|3757|3756.5|3756.5|3756|3757|3756.5|3756.5|3756|416
1628080090000|2021-08-04 12:28:10|3757|3756.5|3756.5|3756|3757|3756.5|3756.5|3756|575
1628080100000|2021-08-04 12:28:20|3756|3755.5|3756.5|3755.5|3756.5|3755.5|3755.5|3755|419
1628080110000|2021-08-04 12:28:30|3756|3755|3756|3755.5|3756|3755.5|3755.5|3755|688
1628080120000|2021-08-04 12:28:40|3756.5|3756|3756.5|3756|3757|3756.5|3756|3755.5|560
1628080130000|2021-08-04 12:28:50|3756|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|2
1628080140000|2021-08-04 12:29:00|3756|3754.5|3756.5|3756|3757|3756.5|3755|3754.5|1893
1628080150000|2021-08-04 12:29:10|3757|3755.5|3756.5|3756|3757|3756.5|3756.5|3755.5|1259
1628080160000|2021-08-04 12:29:20|3756|3755.5|3756.5|3755.5|3756.5|3756|3755.5|3755|285
1628080170000|2021-08-04 12:29:30|3757|3756|3756.5|3756|3757|3756.5|3756.5|3755.5|206
1628080180000|2021-08-04 12:29:40|3757|3756.5|3757.5|3756.5|3758|3757|3757|3756|886
1628080190000|2021-08-04 12:29:50|3758|3757|3759|3758.5|3759|3758.5|3758|3756.5|1402
1628080200000|2021-08-04 12:30:00|3758.5|3758|3759.5|3759|3760.5|3759.5|3758.5|3757.5|1104
1628080210000|2021-08-04 12:30:10|3760|3758.5|3761|3760|3761|3760|3759.5|3758.5|631
1628080220000|2021-08-04 12:30:20|3760.5|3759.5|3760|3759.5|3761.5|3760.5|3759.5|3759|152
1628080230000|2021-08-04 12:30:30||3759||3759.5||3759.5||3759|150
1628080240000|2021-08-04 12:30:40|3760.5|3759|3760|3759|3760.5|3759.5|3759.5|3759|83
1628080250000|2021-08-04 12:30:50||3759.5||3759.5||3759.5||3759|73
1628080260000|2021-08-04 12:31:00|3760.5|3759|3760.5|3759.5|3760.5|3760|3759.5|3759|628
1628080270000|2021-08-04 12:31:10|3760|3759|3759.5|3759|3760|3759.5|3759.5|3758.5|271
1628080280000|2021-08-04 12:31:20||3758.5||3759||3759||3758.5|240
1628080290000|2021-08-04 12:31:30||3758.5||3758.5||3759||3758.5|455
1628080300000|2021-08-04 12:31:40|3760|3759|3760|3759.5|3760.5|3759.5|3759.5|3758.5|238
1628080310000|2021-08-04 12:31:50||3759||3759||3759||3758.5|44
1628080320000|2021-08-04 12:32:00||3758.5||3758.5||3759||3758.5|0
1628080330000|2021-08-04 12:32:10|3759.5|3758|3758.5|3757.5|3759.5|3758|3758|3757|381
1628080340000|2021-08-04 12:32:20|3758|3758|3760|3759|3760|3759|3758|3758|1116
1628080350000|2021-08-04 12:32:30|3760.5|3759.5|3761|3760|3761|3760.5|3760.5|3759.5|645
1628080360000|2021-08-04 12:32:40|3761.5|3760.5|3761.5|3761|3761.5|3761|3761|3760|492
1628080370000|2021-08-04 12:32:50|3762|3760.5|3762.5|3762|3763|3762|3761.5|3760.5|802
1628080380000|2021-08-04 12:33:00||3761.5||3762||3762||3761.5|197
1628080390000|2021-08-04 12:33:10|3763|3762.5|3762.5|3762|3763.5|3762.5|3761.5|3761|3812
1628080400000|2021-08-04 12:33:20|3762|3761.5|3761.5|3761|3762|3762|3761.5|3761|987
1628080410000|2021-08-04 12:33:30||3760.5||3761||3761||3760.5|399
1628080420000|2021-08-04 12:33:40|3762|3760.5|3761|3760|3762|3761|3760.5|3760|643
1628080430000|2021-08-04 12:33:50|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761|3760|30
1628080440000|2021-08-04 12:34:00|3761|3760|3760|3759.5|3761|3760|3760|3759|718
1628080450000|2021-08-04 12:34:10|3760.5|3759|3760.5|3760|3761|3760.5|3760.5|3759|819
1628080460000|2021-08-04 12:34:20|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760|118
1628080470000|2021-08-04 12:34:30|3760.5|3760|3761|3760|3761|3760.5|3760.5|3760|778
1628080480000|2021-08-04 12:34:40|3760.5|3759.5|3760.5|3759.5|3761|3759.5|3760.5|3759.5|250
1628080490000|2021-08-04 12:34:50|3760|3760|3760.5|3759.5|3760.5|3760|3760|3759|124
1628080500000|2021-08-04 12:35:00|3761|3760|3761|3760|3761.5|3761|3760|3759.5|1864
1628080510000|2021-08-04 12:35:10|3761.5|3760.5|3762.5|3761.5|3762.5|3761.5|3761.5|3760.5|0
1628080520000|2021-08-04 12:35:20|3762|3761|3761|3760.5|3762|3761|3761|3760|1020
1628080530000|2021-08-04 12:35:30|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|359
1628080540000|2021-08-04 12:35:40|3761.5|3761|3762|3761.5|3762|3761.5|3760.5|3760|570
1628080550000|2021-08-04 12:35:50|3762.5|3761|3762|3761|3762.5|3761.5|3761.5|3761|1410
1628080560000|2021-08-04 12:36:00|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3762.5|3761.5|0
1628080570000|2021-08-04 12:36:10|3763|3762|3762.5|3761.5|3763|3762|3762.5|3761.5|91
1628080580000|2021-08-04 12:36:20|3762|3762|3762.5|3762|3762.5|3762|3762|3761.5|458
1628080600000|2021-08-04 12:36:40|3762|3761.5|3763.5|3762.5|3763.5|3762.5|3762|3761.5|838
1628080610000|2021-08-04 12:36:50|3763|3762|3763.5|3762.5|3763.5|3762.5|3763|3762|835
1628080620000|2021-08-04 12:37:00|3763||3763.5||3763.5||3763||2
1628080630000|2021-08-04 12:37:10|3763|3762|3762|3761.5|3763.5|3762.5|3762|3761.5|133
1628080640000|2021-08-04 12:37:20|3761.5|3761|3762.5|3762|3762.5|3762|3761.5|3761|263
1628080650000|2021-08-04 12:37:30|3763|3762.5|3763|3762|3763|3762.5|3762.5|3761.5|271
1628080660000|2021-08-04 12:37:40|3762.5|3761.5|3762|3761.5|3762.5|3762|3762|3761.5|395
1628080670000|2021-08-04 12:37:50|3762.5|3761|3762.5|3761.5|3762.5|3761.5|3762|3761|174
1628080680000|2021-08-04 12:38:00|3762|3762|3763.5|3762.5|3763.5|3762.5|3762|3762|1025
1628080690000|2021-08-04 12:38:10|3763|3762|3763|3762|3763|3762.5|3762.5|3762|520
1628080700000|2021-08-04 12:38:20|3762.5|3762.5|3761.5|3761|3762.5|3762.5|3761.5|3761|318
1628080710000|2021-08-04 12:38:30|3762||3762||3762||3761.5||623
1628080720000|2021-08-04 12:38:40|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3761|3760|251
1628080730000|2021-08-04 12:38:50|3761.5|3760|3761|3760|3761.5|3760.5|3760.5|3760|245
1628080740000|2021-08-04 12:39:00|3760.5|3760.5|3761.5|3761|3761.5|3761|3760.5|3760.5|282
1628080750000|2021-08-04 12:39:10|3761|3760.5|3761|3760|3761.5|3761|3760.5|3760|1018
1628080760000|2021-08-04 12:39:20|3760|3759.5|3759.5|3759|3760|3759.5|3759.5|3759|392
1628080770000|2021-08-04 12:39:30|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|137
1628080780000|2021-08-04 12:39:40|3759.5|3759|3761|3760|3761|3760|3759.5|3759|1354
1628080790000|2021-08-04 12:39:50|3760.5|3760.5|3760.5|3760|3760.5|3760.5|3760.5|3760|107
1628080800000|2021-08-04 12:40:00|3761|3760.5|3759.5|3759|3761|3760.5|3759.5|3759|884
1628080810000|2021-08-04 12:40:10|3759|3758.5|3759|3758.5|3759|3759|3759|3758|245
1628080820000|2021-08-04 12:40:20|3759.5|3759|3760|3759.5|3760|3759.5|3759|3759|342
1628080830000|2021-08-04 12:40:30|3760.5|3759|3762.5|3761.5|3762.5|3761.5|3760.5|3759|1951
1628080840000|2021-08-04 12:40:40|3762|3761|3761|3760.5|3762.5|3761.5|3760.5|3760|808
1628080850000|2021-08-04 12:40:50|3760.5|3760|3760.5|3760|3760.5|3760.5|3760.5|3760|228
1628080860000|2021-08-04 12:41:00|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|196
1628080870000|2021-08-04 12:41:10||3759||3759.5||3759.5||3759|93
1628080880000|2021-08-04 12:41:20|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|511
1628080890000|2021-08-04 12:41:30|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|147
1628080900000|2021-08-04 12:41:40|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|154
1628080910000|2021-08-04 12:41:50|3760.5||3760||3760.5||3760||0
1628080920000|2021-08-04 12:42:00|3759.5|3759|3759|3758.5|3759.5|3759.5|3759|3758|491
1628080930000|2021-08-04 12:42:10|3759.5|3759|3759.5|3758.5|3759.5|3759|3759.5|3758.5|0
1628080940000|2021-08-04 12:42:20|3759|3758|3759.5|3758.5|3759.5|3758.5|3758.5|3758|355
1628080950000|2021-08-04 12:42:30|3759|3758|3759|3758.5|3759|3758.5|3758.5|3757.5|272
1628080960000|2021-08-04 12:42:40|3759.5|3759|3759.5|3758.5|3759.5|3759|3759.5|3758.5|1149
1628080980000|2021-08-04 12:43:00|3759|3758|3759.5|3758.5|3759.5|3758.5|3758.5|3758|571
1628080990000|2021-08-04 12:43:10|3759|3759|3758.5|3758|3759|3759|3758.5|3758|1245
1628081000000|2021-08-04 12:43:20|3758|3757.5|3758.5|3757.5|3758.5|3758|3757.5|3757|1220
1628081010000|2021-08-04 12:43:30|3758|3757|3757.5|3756.5|3758|3757.5|3757|3756.5|352
1628081020000|2021-08-04 12:43:40|3757|3757|3757.5|3756.5|3757.5|3757|3757|3756.5|270
1628081030000|2021-08-04 12:43:50|3757|3757|3757.5|3756.5|3758|3757|3757|3756.5|763
1628081040000|2021-08-04 12:44:00|3757|3756|3757.5|3757|3758|3757|3756.5|3756|309
1628081050000|2021-08-04 12:44:10|3758|3757.5|3757.5|3757|3758|3757.5|3757.5|3756.5|283
1628081060000|2021-08-04 12:44:20|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757.5|243
1628081070000|2021-08-04 12:44:30|3758|3757|3758.5|3758|3759|3758|3757.5|3757|431
1628081080000|2021-08-04 12:44:40|3759|3757.5|3758.5|3757.5|3759|3758|3758.5|3757.5|539
1628081090000|2021-08-04 12:44:50||3758||3757.5||3758||3757.5|132
1628081100000|2021-08-04 12:45:00|3758|3758|3758|3757.5|3758|3758|3758|3757|715
1628081110000|2021-08-04 12:45:10|3758.5|3758|3759|3758.5|3759|3758.5|3758.5|3758|0
1628081120000|2021-08-04 12:45:20|3758.5|3758|3758.5|3757.5|3758.5|3758|3758.5|3757.5|1
1628081130000|2021-08-04 12:45:30|3758|3757|3758|3757|3758|3757.5|3757.5|3757|590
1628081140000|2021-08-04 12:45:40|3757.5|3757.5|3757.5|3757|3758|3757.5|3757.5|3757|358
1628081150000|2021-08-04 12:45:50|3758||3758||3758||3757.5||0
1628081160000|2021-08-04 12:46:00|3757.5|3757.5|3757.5|3757|3758|3757.5|3757.5|3757|1
1628081170000|2021-08-04 12:46:10|3758|3757.5|3758|3757|3758.5|3758|3758|3757|858
1628081180000|2021-08-04 12:46:20|3757.5|3757.5|3756.5|3756|3758|3757.5|3756.5|3756|1013
1628081190000|2021-08-04 12:46:30|3757|3755.5|3757|3756|3757|3756.5|3757|3755.5|181
1628081200000|2021-08-04 12:46:40|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|230
1628081210000|2021-08-04 12:46:50|3757|3756|3756.5|3755.5|3757|3756.5|3756.5|3755.5|519
1628081220000|2021-08-04 12:47:00|3756|3755|3755.5|3755|3756.5|3755.5|3755.5|3755|96
1628081230000|2021-08-04 12:47:10|3756||3755.5||3756||3755.5||0
1628081240000|2021-08-04 12:47:20|3756|3755.5|3755.5|3755|3756|3755.5|3755.5|3754.5|1480
1628081250000|2021-08-04 12:47:30|3755|3754.5|3754.5|3754|3755|3755|3754.5|3754|535
1628081260000|2021-08-04 12:47:40|3754|3753.5|3754|3753.5|3754|3753.5|3753.5|3753|759
1628081270000|2021-08-04 12:47:50|3754.5|3753|3755.5|3755|3755.5|3755|3754.5|3753|1295
1628081280000|2021-08-04 12:48:00|3755|3754.5|3755|3754|3755|3754.5|3754.5|3754|170
1628081290000|2021-08-04 12:48:10|3754.5|3754.5|3754|3753.5|3755|3754.5|3754|3753.5|247
1628081300000|2021-08-04 12:48:20|3754.5||3754||3754.5||3754||0
1628081310000|2021-08-04 12:48:30|3754.5|3753|3754|3753.5|3754.5|3753.5|3754|3753|420
1628081320000|2021-08-04 12:48:40|3753.5|3753|3752.5|3752|3753.5|3753|3752.5|3752|1082
1628081330000|2021-08-04 12:48:50|3753|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|310
1628081340000|2021-08-04 12:49:00|3753|3751.5|3752.5|3751.5|3753|3752|3752.5|3751.5|359
1628081350000|2021-08-04 12:49:10|3751.5|3751|3751|3750|3752|3751.5|3751|3750|1875
1628081360000|2021-08-04 12:49:20|3750.5|3750.5|3750|3749.5|3750.5|3750.5|3750|3749.5|5652
1628081370000|2021-08-04 12:49:30|3749.5|3749|3749.5|3749|3750|3749.5|3749.5|3748.5|891
1628081380000|2021-08-04 12:49:40|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|1724
1628081390000|2021-08-04 12:49:50|3749|3748.5|3748|3747.5|3749|3749|3748|3747.5|1894
1628081400000|2021-08-04 12:50:00|3748.5|3747|3748|3747|3749|3748.5|3748|3747|2528
1628081410000|2021-08-04 12:50:10|3747.5|3747.5|3747.5|3746.5|3748|3747.5|3747|3746.5|596
1628081420000|2021-08-04 12:50:20|3748|3747|3749|3748|3749|3748|3747.5|3746.5|1508
1628081430000|2021-08-04 12:50:30|3748.5|3748.5|3748.5|3747.5|3748.5|3748.5|3748|3747.5|349
1628081440000|2021-08-04 12:50:40|3748|3748|3748.5|3748|3749|3748.5|3748|3747.5|1034
1628081450000|2021-08-04 12:50:50|3748|3747.5|3748.5|3747.5|3749|3748|3748|3747.5|766
1628081460000|2021-08-04 12:51:00|3748|3747|3747.5|3747|3748|3747.5|3747|3746.5|657
1628081470000|2021-08-04 12:51:10|3747|3746.5|3747|3746.5|3747|3747|3747|3746.5|2
1628081480000|2021-08-04 12:51:20|3747.5|3747|3748|3747|3748|3747.5|3747.5|3746.5|771
1628081490000|2021-08-04 12:51:30|3748.5|3746.5|3749.5|3748.5|3749.5|3749|3748.5|3746.5|1277
1628081500000|2021-08-04 12:51:40|3749|3748|3748.5|3748|3749|3748.5|3748.5|3747.5|776
1628081510000|2021-08-04 12:51:50|3749|3747.5|3749|3748|3749|3748|3748.5|3747.5|335
1628081520000|2021-08-04 12:52:00|3748.5|3747.5|3747.5|3747|3749|3748|3747.5|3746.5|354
1628081530000|2021-08-04 12:52:10|3747|3746.5|3746.5|3746|3747|3747|3746.5|3745.5|325
1628081540000|2021-08-04 12:52:20|3746|3745.5|3746.5|3745.5|3746.5|3746|3746|3745.5|96
1628081550000|2021-08-04 12:52:30|3747|3746|3747.5|3746.5|3747.5|3747|3746.5|3745.5|915
1628081560000|2021-08-04 12:52:40|3748|3747|3747.5|3747|3748|3747|3747.5|3747|581
1628081570000|2021-08-04 12:52:50|3747|3746.5|3746.5|3746|3747|3747|3746.5|3745.5|541
1628081580000|2021-08-04 12:53:00|3747|3746.5|3745.5|3745|3747|3746.5|3745.5|3744.5|4370
1628081590000|2021-08-04 12:53:10|3745|3744.5|3744|3743.5|3745|3745|3744|3743.5|676
1628081600000|2021-08-04 12:53:20|3743.5|3743|3742.5|3742|3744|3743|3742.5|3742|1953
1628081610000|2021-08-04 12:53:30|3742|3741.5|3742|3741.5|3742.5|3741.5|3742|3741|759
1628081620000|2021-08-04 12:53:40|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3741|914
1628081630000|2021-08-04 12:53:50|3741|3740.5|3741|3740.5|3741.5|3741|3741|3740.5|3696
1628081640000|2021-08-04 12:54:00|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3740|566
1628081650000|2021-08-04 12:54:10|3741|3740.5|3742|3741.5|3742.5|3741.5|3741|3740.5|6590
1628081660000|2021-08-04 12:54:20|3742.5|3741|3743|3742|3743|3742.5|3742.5|3741|1222
1628081670000|2021-08-04 12:54:30|3743.5|3742.5|3742.5|3742|3743.5|3742.5|3742.5|3742|1510
1628081680000|2021-08-04 12:54:40|3743|3742.5|3744|3743|3744|3743|3742.5|3742|1863
1628081690000|2021-08-04 12:54:50|3743|3742.5|3743|3742|3743|3742.5|3742.5|3742|439
1628081700000|2021-08-04 12:55:00|3742.5|3742.5|3743|3742|3743.5|3742.5|3742.5|3742|175
1628081710000|2021-08-04 12:55:10||3742.5||3742||3742.5||3742|119
1628081720000|2021-08-04 12:55:20|||||||||126
1628081730000|2021-08-04 12:55:30|3743.5|3742.5|3745|3744.5|3745|3744.5|3743|3742|12458
1628081740000|2021-08-04 12:55:40|3744.5|3744|3744|3743|3745|3744.5|3744|3743|1530
1628081750000|2021-08-04 12:55:50|3743.5|3743.5|3744.5|3743.5|3745|3744|3743.5|3743.5|706
1628081760000|2021-08-04 12:56:00|3744|3743|3744|3743|3744|3743|3744|3743|0
1628081770000|2021-08-04 12:56:10|3744.5|3743.5|3744.5|3744|3745.5|3744.5|3744.5|3743.5|1921
1628081780000|2021-08-04 12:56:20|3745|3744.5|3744.5|3743.5|3745|3744.5|3744.5|3743.5|886
1628081790000|2021-08-04 12:56:30|3744|3743|3743|3742|3744|3743.5|3742.5|3742|2372
1628081800000|2021-08-04 12:56:40|3743.5|3742.5|3743.5|3743|3744|3743|3743.5|3742.5|2926
1628081810000|2021-08-04 12:56:50|3744|3742.5|3743.5|3743|3744|3743|3743|3742|2069
1628081820000|2021-08-04 12:57:00|3744||3743.5||3744||3743.5||507
1628081830000|2021-08-04 12:57:10|3743|3742.5|3743.5|3742.5|3743.5|3743|3743|3742.5|332
1628081840000|2021-08-04 12:57:20|3743||3743||3743||3743||94
1628081850000|2021-08-04 12:57:30|3742.5|3742|3743.5|3743|3744|3743|3742.5|3742|2906
1628081860000|2021-08-04 12:57:40|3744|3743.5|3747|3746|3747|3746|3743.5|3743.5|6314
1628081870000|2021-08-04 12:57:50|3746.5|3746.5|3747.5|3747|3747.5|3747|3746.5|3746|542
1628081880000|2021-08-04 12:58:00|3747|3746.5|3747.5|3746|3747.5|3746.5|3746.5|3746|920
1628081890000|2021-08-04 12:58:10|3747|3746.5|3748|3747|3748|3747.5|3746.5|3745.5|1024
1628081900000|2021-08-04 12:58:20|3747.5|3747.5|3748|3747|3749.5|3748.5|3747.5|3747|10459
1628081910000|2021-08-04 12:58:30|3747.5|3747.5|3747|3746|3748|3747.5|3746.5|3746|1012
1628081920000|2021-08-04 12:58:40|3746.5|3745.5|3746|3745.5|3746.5|3746|3746|3745.5|488
1628081930000|2021-08-04 12:58:50|3745.5|3745|3745.5|3745|3745.5|3745|3745.5|3745|204
1628081940000|2021-08-04 12:59:00|3746||3745.5||3746||3745.5||1101
1628081950000|2021-08-04 12:59:10|3745|3744.5|3745|3744|3745.5|3745|3745|3744|488
1628081960000|2021-08-04 12:59:20|3744.5|3743.5|3745|3744|3745|3744.5|3744.5|3743.5|225
1628081970000|2021-08-04 12:59:30|3744.5|3744.5|3745|3744.5|3745.5|3744.5|3744.5|3744.5|2414
1628081980000|2021-08-04 12:59:40|3745.5||3745||3745.5||3745||7885
1628081990000|2021-08-04 12:59:50|3745.5|3745|3746|3745|3747|3746|3745|3745|1209
1628082000000|2021-08-04 13:00:00|3745.5|3744.5|3743.5|3742.5|3745.5|3745|3743.5|3742.5|1316
1628082010000|2021-08-04 13:00:10|3744|3743|3743.5|3743|3744|3743.5|3743.5|3742.5|1548
1628082020000|2021-08-04 13:00:20|3743|3742.5|3742|3741|3743|3743|3742|3741|444
1628082030000|2021-08-04 13:00:30|3741.5|3740.5|3742|3741|3742.5|3741.5|3741.5|3740.5|939
1628082040000|2021-08-04 13:00:40|3741.5|3740.5|3741|3740|3741.5|3741|3741|3740|567
1628082050000|2021-08-04 13:00:50||3740.5||3740.5||3740.5||3740.5|0
1628082060000|2021-08-04 13:01:00|3741.5|3740|3739|3738.5|3741.5|3740|3739|3738.5|6695
1628082080000|2021-08-04 13:01:20|3738.5|3738|3737.5|3737|3738.5|3738|3737.5|3737|1392
1628082090000|2021-08-04 13:01:30|3738|3737.5|3738|3737.5|3738.5|3738|3737.5|3737|1783
1628082100000|2021-08-04 13:01:40|3738.5|3738|3739|3738.5|3739|3738.5|3738.5|3737.5|1935
1628082110000|2021-08-04 13:01:50|3739.5|3739|3741.5|3741|3741.5|3741|3739|3739|7768
1628082120000|2021-08-04 13:02:00|3742|3741.5|3743.5|3742.5|3744|3742.5|3742|3741.5|5965
1628082130000|2021-08-04 13:02:10|3744|3743|3744|3743.5|3744|3743.5|3743.5|3743|553
1628082140000|2021-08-04 13:02:20|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742.5|1222
1628082150000|2021-08-04 13:02:30|3742.5|3742|3741.5|3741|3743|3742.5|3741|3740.5|1836
1628082160000|2021-08-04 13:02:40|3742|3741.5|3741.5|3740.5|3742.5|3741.5|3741|3740.5|925
1628082170000|2021-08-04 13:02:50|3741|3740|3740|3739.5|3741|3740|3740|3739.5|37
1628082180000|2021-08-04 13:03:00|3740.5|3739|3739.5|3739|3740.5|3739.5|3739.5|3738.5|282
1628082190000|2021-08-04 13:03:10|3740|3738.5|3740|3739|3740|3739|3740|3738.5|516
1628082200000|2021-08-04 13:03:20||3738.5||3739||3739||3738.5|0
1628082210000|2021-08-04 13:03:30|3739.5|3738.5|3738.5|3738|3739.5|3738.5|3738.5|3738|437
1628082220000|2021-08-04 13:03:40|3738|3737.5|3738|3737.5|3738|3737.5|3737.5|3737|615
1628082230000|2021-08-04 13:03:50|3737.5|3737|3738|3737.5|3738.5|3738|3737.5|3737|1671
1628082240000|2021-08-04 13:04:00|3737.5|3737|3738|3737.5|3738|3737.5|3737.5|3737|276
1628082250000|2021-08-04 13:04:10|3737.5|3737|3737.5|3737|3737.5|3737.5|3737.5|3737|314
1628082260000|2021-08-04 13:04:20|3737|3736.5|3736|3735|3737|3737|3736|3735|868
1628082270000|2021-08-04 13:04:30|3736.5|3735.5|3737.5|3736.5|3737.5|3737|3736.5|3735|4708
1628082280000|2021-08-04 13:04:40|3737||3737||3737||3737||1001
1628082290000|2021-08-04 13:04:50|3736.5|3736|3736.5|3736|3737|3736.5|3736.5|3736|779
1628082300000|2021-08-04 13:05:00|3737|3736.5|3737|3736.5|3737.5|3736.5|3737|3736.5|9081
1628082310000|2021-08-04 13:05:10|3737.5|3737|3738|3737.5|3738.5|3737.5|3737|3737|2667
1628082320000|2021-08-04 13:05:20|3737.5|3737|3736.5|3736|3737.5|3737|3736.5|3736|1510
1628082340000|2021-08-04 13:05:40|||||||||140
1628082350000|2021-08-04 13:05:50|3736|3735.5|3736|3735.5|3736|3735.5|3735.5|3735|505
1628082360000|2021-08-04 13:06:00|3735.5|3735|3735|3734.5|3736|3735|3734.5|3734|1898
1628082370000|2021-08-04 13:06:10|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|1010
1628082380000|2021-08-04 13:06:20|3735|3734.5|3735.5|3734.5|3735.5|3735|3735|3734.5|3428
1628082390000|2021-08-04 13:06:30|3735||3735.5||3735.5||3735||2
1628082400000|2021-08-04 13:06:40|3735||3735||3735||3735||312
1628082410000|2021-08-04 13:06:50|3735.5|3735|3735.5|3735|3736|3735|3735|3734.5|8924
1628082420000|2021-08-04 13:07:00|3736|3735.5|3736|3735.5|3737|3736|3735.5|3735.5|3781
1628082430000|2021-08-04 13:07:10|3735.5|3735|3735|3734.5|3735.5|3735|3735|3734.5|1143
1628082450000|2021-08-04 13:07:30|3734.5|3734|3733.5|3733|3734.5|3734.5|3733.5|3733|3685
1628082460000|2021-08-04 13:07:40|3733|3732.5|3733.5|3733|3733.5|3733|3733|3732.5|765
1628082470000|2021-08-04 13:07:50|3734|3733.5|3733.5|3733|3735.5|3734.5|3733.5|3733|4465
1628082480000|2021-08-04 13:08:00|3733|3732.5|3733.5|3733|3733.5|3733|3733|3732.5|551
1628082490000|2021-08-04 13:08:10|3733|3732.5|3733.5|3732.5|3733.5|3733|3733|3732.5|367
1628082500000|2021-08-04 13:08:20|3734|3733|3734.5|3733.5|3734.5|3733.5|3734|3733|997
1628082510000|2021-08-04 13:08:30|3735|3734|3734.5|3733.5|3735|3734|3734|3733.5|6882
1628082520000|2021-08-04 13:08:40|3734||3734.5||3734.5||3734||199
1628082530000|2021-08-04 13:08:50|3734|3733|3733|3732.5|3734|3733.5|3733|3732.5|1107
1628082540000|2021-08-04 13:09:00|3733.5|3733|3732|3731.5|3733.5|3733|3732|3731.5|2349
1628082550000|2021-08-04 13:09:10|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3731|1090
1628082560000|2021-08-04 13:09:20|3731|3730|3731|3730.5|3731.5|3731|3731|3730|1963
1628082570000|2021-08-04 13:09:30|3731.5|3731|3731.5|3730.5|3732|3731.5|3731.5|3730.5|1762
1628082580000|2021-08-04 13:09:40|3732|3731|3732|3731.5|3733|3732.5|3731.5|3731|3762
1628082590000|2021-08-04 13:09:50|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3731|378
1628082600000|2021-08-04 13:10:00|3732|3731.5|3730.5|3730|3732|3731.5|3730.5|3730|2054
1628082620000|2021-08-04 13:10:20|3730|3729.5|3729|3728.5|3730|3729.5|3729|3728.5|595
1628082630000|2021-08-04 13:10:30|3729.5|3729|3730.5|3730|3730.5|3730|3729|3728.5|4074
1628082640000|2021-08-04 13:10:40|3730|3729.5|3731|3730|3731|3730|3730|3729|2798
1628082650000|2021-08-04 13:10:50|3730.5|3729.5|3730.5|3730|3730.5|3730|3730.5|3729.5|249
1628082660000|2021-08-04 13:11:00|3731|3729.5|3731|3730|3732|3731|3730.5|3729.5|2556
1628082670000|2021-08-04 13:11:10|3730.5|3729.5|3730.5|3730|3730.5|3730|3730.5|3729.5|1187
1628082680000|2021-08-04 13:11:20|3730|3729.5|3728.5|3727.5|3731|3730.5|3728.5|3727.5|4882
1628082690000|2021-08-04 13:11:30|3728|3727|3727|3726.5|3728|3727|3727|3726|4565
1628082700000|2021-08-04 13:11:40|3727.5|3727|3727|3726.5|3728|3727.5|3727|3726.5|5115
1628082720000|2021-08-04 13:12:00|3727.5||3727||3727.5||3727||4300
1628082730000|2021-08-04 13:12:10|3727.5|3726|3726.5|3726|3727.5|3726.5|3726.5|3726|3819
1628082740000|2021-08-04 13:12:20|3727|3726.5|3727|3726|3727|3726.5|3727|3726|1841
1628082750000|2021-08-04 13:12:30|3727.5|3726.5|3727|3726.5|3727.5|3726.5|3727|3726.5|1264
1628082760000|2021-08-04 13:12:40|3726.5|3726|3725.5|3725|3726.5|3726|3724.5|3724|4973
1628082770000|2021-08-04 13:12:50|3726|3725.5|3726.5|3725.5|3726.5|3725.5|3725.5|3725|1249
1628082780000|2021-08-04 13:13:00|3726||3726||3726||3726||1
1628082790000|2021-08-04 13:13:10|3726.5||3726||3726.5||3726||2487
1628082800000|2021-08-04 13:13:20|3725.5|3725|3724.5|3724|3725.5|3725.5|3724.5|3724|2993
1628082810000|2021-08-04 13:13:30|3725|3724.5|3726|3725.5|3726|3725.5|3724.5|3724|2424
1628082820000|2021-08-04 13:13:40|3726.5||3726||3726.5||3726||1190
1628082830000|2021-08-04 13:13:50|3726.5|3726|3726.5|3725.5|3727|3726|3726|3725.5|1423
1628082840000|2021-08-04 13:14:00|3726|3725|3725.5|3725|3726|3725.5|3725.5|3725|418
1628082850000|2021-08-04 13:14:10|3726|3725.5|3727.5|3726.5|3729|3728|3726|3725.5|18771
1628082860000|2021-08-04 13:14:20|3727|3727|3727|3726.5|3727.5|3727|3726.5|3725.5|1623
1628082870000|2021-08-04 13:14:30|3727.5|3727|3728.5|3727|3729|3728|3727|3726.5|1638
1628082880000|2021-08-04 13:14:40|3728|3727.5|3729|3728.5|3729.5|3728.5|3727.5|3727.5|3549
1628082890000|2021-08-04 13:14:50|3729.5||3729||3729.5||3729||1618
1628082900000|2021-08-04 13:15:00|3729.5|3728|3728.5|3727.5|3729.5|3728|3728.5|3727.5|218
1628082910000|2021-08-04 13:15:10|3729|3728|3729|3728.5|3729.5|3728.5|3729|3728|3459
1628082920000|2021-08-04 13:15:20|3729.5|3728|3730.5|3729.5|3731|3730|3728.5|3728|7656
1628082930000|2021-08-04 13:15:30|3730|3729|3728.5|3728|3730|3729.5|3728.5|3727.5|2205
1628082940000|2021-08-04 13:15:40||3727.5||3727.5||3727.5||3727.5|0
1628082950000|2021-08-04 13:15:50|3728|3728|3727.5|3727|3729|3728.5|3727.5|3727|4273
1628082960000|2021-08-04 13:16:00|3727|3726.5|3725|3724.5|3727.5|3726.5|3725|3724|1375
1628082970000|2021-08-04 13:16:10|3724.5|3724|3725|3724.5|3725|3724.5|3724.5|3724|1550
1628082980000|2021-08-04 13:16:20|3724.5|3724|3724.5|3724|3725|3724.5|3724.5|3724|341
1628082990000|2021-08-04 13:16:30|3725|3723.5|3724.5|3724|3725|3724.5|3724.5|3723.5|3048
1628083000000|2021-08-04 13:16:40|3725|3723.5|3724|3723.5|3725|3724|3724|3723|7355
1628083010000|2021-08-04 13:16:50|3724.5|3724|3724|3723.5|3724.5|3724|3724|3723.5|350
1628083020000|2021-08-04 13:17:00|3723.5|3723|3723.5|3722.5|3724|3723.5|3723|3722.5|862
1628083030000|2021-08-04 13:17:10|3724|3723|3723.5|3723|3724|3723.5|3723.5|3722.5|1740
1628083040000|2021-08-04 13:17:20|3723|3722.5|3722|3721.5|3723|3722.5|3722|3721.5|1493
1628083050000|2021-08-04 13:17:30|3722.5|3721|3721.5|3721|3722.5|3721|3721.5|3721|3808
1628083060000|2021-08-04 13:17:40|3722|3721.5|3721.5|3720.5|3722|3721.5|3721.5|3720.5|1738
1628083070000|2021-08-04 13:17:50||3721||3721||3721||3720.5|0
1628083080000|2021-08-04 13:18:00|3722|3721.5|3724|3723.5|3724|3723.5|3722|3721|4277
1628083090000|2021-08-04 13:18:10|3724.5|3723|3725|3724.5|3725|3724.5|3724.5|3723|1150
1628083100000|2021-08-04 13:18:20|3725.5|3725|3727|3726|3727|3726.5|3725.5|3725|1511
1628083110000|2021-08-04 13:18:30|3727.5|3726.5|3728.5|3727.5|3728.5|3727.5|3727|3726.5|2536
1628083120000|2021-08-04 13:18:40|3728|3727|3729|3728.5|3729|3728.5|3728|3727|782
1628083130000|2021-08-04 13:18:50||3728||3728||3728||3728|20
1628083140000|2021-08-04 13:19:00|3728.5|3727.5|3729|3728.5|3729|3728.5|3728|3727.5|409
1628083150000|2021-08-04 13:19:10|3729.5|3729|3729.5|3729|3729.5|3729|3729.5|3729|528
1628083160000|2021-08-04 13:19:20|3729|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|443
1628083170000|2021-08-04 13:19:30|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729.5|613
1628083180000|2021-08-04 13:19:40|3730.5|3730|3731.5|3731|3731.5|3731|3730|3729.5|1026
1628083190000|2021-08-04 13:19:50|3731|3730.5|3730.5|3730|3731|3730.5|3730.5|3729.5|1097
1628083200000|2021-08-04 13:20:00|3731|3729.5|3732|3731.5|3732.5|3731.5|3731|3729.5|2673
1628083210000|2021-08-04 13:20:10|3731.5|3731|3732.5|3731.5|3732.5|3732|3731|3730.5|322
1628083220000|2021-08-04 13:20:20|3732|3731|3731.5|3731|3732|3731|3731|3730.5|845
1628083230000|2021-08-04 13:20:30|3732|3731.5|3731.5|3730.5|3732|3731.5|3731|3730|823
1628083240000|2021-08-04 13:20:40|3731|3731|3730|3729.5|3731.5|3731|3730|3729|963
1628083250000|2021-08-04 13:20:50|3729.5|3729|3729.5|3729|3730|3729|3729.5|3728.5|349
1628083260000|2021-08-04 13:21:00|3730|3728.5|3730|3729|3730|3729.5|3730|3728.5|682
1628083280000|2021-08-04 13:21:20|3729.5|3729.5|3729|3728|3729.5|3729.5|3729|3728|1502
1628083290000|2021-08-04 13:21:30|3729.5|3727.5|3729|3728.5|3729.5|3729|3729|3727.5|1209
1628083300000|2021-08-04 13:21:40|3729.5|3729|3729.5|3729|3729.5|3729|3729.5|3728.5|874
1628083310000|2021-08-04 13:21:50|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729.5|3
1628083320000|2021-08-04 13:22:00|3730.5|3730|3731.5|3731|3732|3731|3730.5|3730|1430
1628083330000|2021-08-04 13:22:10|3731|3730.5|3731.5|3730.5|3731.5|3730.5|3730.5|3730|336
1628083340000|2021-08-04 13:22:20|3731||3731.5||3731.5||3731||0
1628083350000|2021-08-04 13:22:30|3731|3731|3729.5|3729|3731.5|3731|3729.5|3729|2302
1628083360000|2021-08-04 13:22:40|3730|3729.5|3730|3729|3730|3729.5|3730|3729|357
1628083370000|2021-08-04 13:22:50|3729.5|3728.5|3730|3729.5|3730|3729.5|3729|3728.5|1181
1628083380000|2021-08-04 13:23:00|3730.5|3730|3731|3729.5|3731|3730.5|3730|3729.5|1680
1628083390000|2021-08-04 13:23:10||3730||3730.5||3730.5||3730|148
1628083400000|2021-08-04 13:23:20|3731.5|3731|3732.5|3732|3733|3732|3731|3730.5|1755
1628083410000|2021-08-04 13:23:30|3732|3731.5|3731.5|3731|3732|3732|3731.5|3731|1248
1628083420000|2021-08-04 13:23:40|3731|3730.5|3731.5|3730.5|3731.5|3731|3731|3730.5|644
1628083430000|2021-08-04 13:23:50|3732|3731|3731.5|3731|3732|3731.5|3731.5|3731|1033
1628083440000|2021-08-04 13:24:00|3731|3730.5|3732|3731|3732|3731.5|3731|3730.5|775
1628083450000|2021-08-04 13:24:10|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|3732|3731.5|596
1628083460000|2021-08-04 13:24:20|3732|3731|3733|3732.5|3733|3732.5|3731.5|3731|2665
1628083470000|2021-08-04 13:24:30|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731.5|657
1628083480000|2021-08-04 13:24:40|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731.5|218
1628083490000|2021-08-04 13:24:50|3731.5|3731|3732|3731.5|3732|3731.5|3731|3730.5|1767
1628083500000|2021-08-04 13:25:00|3732.5|3732|3731.5|3731|3733|3732|3731.5|3731|2161
1628083510000|2021-08-04 13:25:10||3730.5||3731||3731||3730.5|1291
1628083520000|2021-08-04 13:25:20|3732|3730.5|3732.5|3731.5|3732.5|3732|3732|3730.5|1703
1628083530000|2021-08-04 13:25:30|3733|3732|3732.5|3732|3733|3732|3732.5|3732|659
1628083540000|2021-08-04 13:25:40|3733|3732.5|3734|3733|3734|3733|3732|3731.5|3876
1628083550000|2021-08-04 13:25:50|3734.5|3733.5|3734.5|3733.5|3734.5|3734|3734|3733.5|1043
1628083560000|2021-08-04 13:26:00||3734||3734||3734||3733.5|295
1628083570000|2021-08-04 13:26:10|3735|3734.5|3735|3734|3735|3734.5|3734.5|3734|493
1628083580000|2021-08-04 13:26:20|3734.5||3734.5||3734.5||3734.5||0
1628083590000|2021-08-04 13:26:30|3734|3733.5|3734|3733|3734|3733.5|3733.5|3733|1815
1628083610000|2021-08-04 13:26:50|3734.5|3733.5|3733|3732|3734.5|3734|3732.5|3732|3380
1628083620000|2021-08-04 13:27:00|3732.5|3732.5|3734.5|3734|3735|3734.5|3732.5|3732|4034
1628083630000|2021-08-04 13:27:10|3735|3734.5|3737.5|3736.5|3738|3737|3734.5|3734.5|491
1628083640000|2021-08-04 13:27:20|3737|3736|3736|3735.5|3737.5|3736|3735.5|3735|1083
1628083650000|2021-08-04 13:27:30|3736.5|3735|3737|3736|3737|3736|3736|3735|675
1628083660000|2021-08-04 13:27:40|3736.5|3735.5|3736|3735.5|3736.5|3735.5|3736|3735.5|521
1628083670000|2021-08-04 13:27:50|3736.5|3736|3736.5|3735.5|3737|3736|3736|3735|757
1628083680000|2021-08-04 13:28:00|3736|3735|3736|3735.5|3736|3735.5|3735.5|3735|1327
1628083690000|2021-08-04 13:28:10|3736.5|3736|3737|3736.5|3738|3737|3736.5|3736|647
1628083700000|2021-08-04 13:28:20|3737.5|3737|3738|3737|3738.5|3737.5|3737.5|3736.5|134
1628083710000|2021-08-04 13:28:30|3737.5||3738||3738||3737.5||337
1628083720000|2021-08-04 13:28:40|3738.5|3737.5|3738.5|3738|3739|3738|3738.5|3737.5|607
1628083730000|2021-08-04 13:28:50|3738|3737.5|3738.5|3737.5|3738.5|3738|3738|3737.5|289
1628083740000|2021-08-04 13:29:00|3738|3737|3737.5|3737|3738|3737|3737|3736.5|389
1628083750000|2021-08-04 13:29:10|3737|3736.5|3737|3736.5|3737.5|3737|3737|3736.5|811
1628083760000|2021-08-04 13:29:20|3737.5|3737|3737.5|3736.5|3737.5|3737|3737|3736.5|466
1628083770000|2021-08-04 13:29:30|3737|3736|3737|3736.5|3737|3736.5|3737|3736|280
1628083780000|2021-08-04 13:29:40|3736.5|3736|3736|3735|3736.5|3736.5|3735.5|3735|1749
1628083790000|2021-08-04 13:29:50|3735.5|3735.5|3737|3736|3737|3736|3735.5|3735|3398
1628083800000|2021-08-04 13:30:00|3736.5|3735.5|3727|3726|3736.5|3735.5|3726.5|3726|5193
1628083810000|2021-08-04 13:30:10|3726.5|3725.5|3729.5|3728.5|3729.5|3728.5|3726|3725.5|3193
1628083820000|2021-08-04 13:30:20|3730|3729|3733.5|3732|3733.5|3732.5|3729|3728.5|5381
1628083830000|2021-08-04 13:30:30|3733|3731.5|3728|3727.5|3733|3732|3728|3727.5|2556
1628083840000|2021-08-04 13:30:40|3728.5|3728|3728|3727.5|3729.5|3729|3728|3727|826
1628083850000|2021-08-04 13:30:50|3728.5|3727|3732.5|3731.5|3732.5|3731.5|3728.5|3727|1959
1628083860000|2021-08-04 13:31:00|3732|3731|3734.5|3733.5|3738.5|3737.5|3731.5|3731|8760
1628083870000|2021-08-04 13:31:10|3733.5|3733|3735|3734|3736|3735|3733.5|3733|1747
1628083880000|2021-08-04 13:31:20|3734.5|3734.5|3730.5|3729|3735|3734.5|3730.5|3729|1680
1628083890000|2021-08-04 13:31:30|3731|3729.5|3728.5|3728|3731|3730|3727|3726.5|2514
1628083900000|2021-08-04 13:31:40|3728|3727.5|3727|3726.5|3728|3728|3726.5|3725.5|1277
1628083910000|2021-08-04 13:31:50|3726.5|3726|3727.5|3726.5|3727.5|3726.5|3726.5|3725.5|5710
1628083920000|2021-08-04 13:32:00|3727|3726|3729.5|3728.5|3729.5|3729|3725|3724.5|9362
1628083930000|2021-08-04 13:32:10|3729|3728|3729|3728.5|3729|3728.5|3727.5|3727|1771
1628083940000|2021-08-04 13:32:20|3728.5|3728|3728|3727|3729|3728|3727|3726|1868
1628083950000|2021-08-04 13:32:30|3727.5|3726.5|3726.5|3725.5|3729|3728.5|3726.5|3725|2285
1628083960000|2021-08-04 13:32:40|3727|3725|3727|3726|3727.5|3726|3725.5|3724.5|773
1628083970000|2021-08-04 13:32:50|3727.5|3726.5|3727|3726|3729|3728|3727|3726|1714
1628083980000|2021-08-04 13:33:00|3727.5|3726.5|3725|3724|3728|3727|3725|3724|1096
1628083990000|2021-08-04 13:33:10|3725.5|3724.5|3727|3726|3727.5|3726.5|3725|3724|3079
1628084000000|2021-08-04 13:33:20|3727.5|3726.5|3727.5|3726.5|3729.5|3728.5|3727|3725.5|2188
1628084010000|2021-08-04 13:33:30|3727|3726|3726.5|3725.5|3727.5|3726.5|3726|3725.5|732
1628084020000|2021-08-04 13:33:40|3726|3725|3727|3726|3727.5|3726|3724|3723|966
1628084030000|2021-08-04 13:33:50|3727.5|3725.5|3724.5|3723|3727.5|3726.5|3723|3722.5|1907
1628084040000|2021-08-04 13:34:00|3724|3723.5|3724|3722.5|3724.5|3723.5|3723.5|3722|0
1628084050000|2021-08-04 13:34:10|3723.5|3722|3723.5|3723|3723.5|3723|3722.5|3721.5|792
1628084060000|2021-08-04 13:34:20|3723|3722.5|3726|3724|3726|3724|3722.5|3721.5|2727
1628084070000|2021-08-04 13:34:30|3725.5|3724.5|3726|3725|3726.5|3725.5|3725|3724|1924
1628084080000|2021-08-04 13:34:40|3726.5|3725.5|3726.5|3725.5|3727.5|3726.5|3725.5|3724.5|10625
1628084090000|2021-08-04 13:34:50|3726|3725|3727|3726|3727.5|3726.5|3725.5|3724.5|2289
1628084100000|2021-08-04 13:35:00|3727.5|3726.5|3730.5|3730|3731|3730|3727.5|3726.5|2881
1628084110000|2021-08-04 13:35:10|3730|3729.5|3733|3732|3733.5|3732|3729.5|3728.5|18263
1628084120000|2021-08-04 13:35:20|3733.5|3732.5|3733|3732.5|3734.5|3733|3733|3732|1084
1628084130000|2021-08-04 13:35:30|3733.5|3733|3727.5|3726.5|3734|3733|3727.5|3726.5|4322
1628084140000|2021-08-04 13:35:40|3728|3726|3731|3729.5|3731|3729.5|3727.5|3726|4889
1628084150000|2021-08-04 13:35:50|3730.5|3729|3728|3727|3731|3729|3727.5|3727|773
1628084160000|2021-08-04 13:36:00|3727.5|3726.5|3726|3725|3728|3727|3725|3724|2502
1628084170000|2021-08-04 13:36:10|3726.5|3726|3728|3727|3728|3727|3726.5|3725|997
1628084180000|2021-08-04 13:36:20|3728.5|3726.5|3726.5|3725|3728.5|3727|3726|3725|962
1628084190000|2021-08-04 13:36:30|3726|3724.5|3726.5|3725.5|3727|3726|3725.5|3724|482
1628084200000|2021-08-04 13:36:40|3727|3725|3729.5|3728|3729.5|3728|3727|3725|1108
1628084210000|2021-08-04 13:36:50|3730|3728.5|3733|3732|3733.5|3732|3729|3728|779
1628084220000|2021-08-04 13:37:00|3732.5|3731.5|3732.5|3731|3733|3732|3731.5|3730|1308
1628084230000|2021-08-04 13:37:10|3732|3730.5|3730|3729|3732.5|3730.5|3728|3727|4187
1628084240000|2021-08-04 13:37:20|3730.5|3729.5|3729|3728|3731|3730|3729|3727.5|1379
1628084250000|2021-08-04 13:37:30|3729.5|3728.5|3726|3725|3730|3729|3725.5|3725|1860
1628084260000|2021-08-04 13:37:40|3726.5|3725.5|3726|3725|3727|3726|3725.5|3724.5|1087
1628084270000|2021-08-04 13:37:50|3725.5|3724.5|3724|3723|3725.5|3724.5|3724|3723|583
1628084280000|2021-08-04 13:38:00|3724.5|3723.5|3724.5|3723.5|3725.5|3724.5|3724|3723|1268
1628084290000|2021-08-04 13:38:10|3724|3723|3723.5|3722.5|3725|3724|3722.5|3722|1376
1628084300000|2021-08-04 13:38:20|3723|3722|3723|3722|3723|3722.5|3723|3722|143
1628084310000|2021-08-04 13:38:30|3722.5|3721.5|3722|3721.5|3722.5|3722|3721|3720|1389
1628084320000|2021-08-04 13:38:40|3721.5|3721|3721|3720.5|3723|3722.5|3721|3720|4753
1628084330000|2021-08-04 13:38:50|3720.5|3720|3720.5|3719.5|3720.5|3720.5|3719.5|3718.5|3803
1628084340000|2021-08-04 13:39:00|3721|3720|3722|3720|3722|3721|3720.5|3720|994
1628084350000|2021-08-04 13:39:10|3722.5|3720.5|3724.5|3723|3725.5|3724.5|3722.5|3720.5|1386
1628084360000|2021-08-04 13:39:20|3724|3723.5|3722|3721|3724.5|3724|3721.5|3720.5|4501
1628084370000|2021-08-04 13:39:30|3721.5|3720.5|3720.5|3719.5|3721.5|3721|3720.5|3719.5|213
1628084380000|2021-08-04 13:39:40|3720|3719|3722|3720.5|3722|3721|3720|3719|1278
1628084390000|2021-08-04 13:39:50|3722.5|3721|3723|3721.5|3724.5|3723.5|3722|3721|799
1628084400000|2021-08-04 13:40:00|3722.5|3722|3720.5|3719.5|3723|3722|3720.5|3719.5|626
1628084410000|2021-08-04 13:40:10|3720|3719|3720.5|3719.5|3721|3719.5|3720|3719|524
1628084420000|2021-08-04 13:40:20|3721|3720|3721|3720|3721.5|3720.5|3720|3719|678
1628084430000|2021-08-04 13:40:30|3720.5|3719.5|3721|3720|3721|3720|3720|3719.5|295
1628084440000|2021-08-04 13:40:40|3721.5|3720.5|3722|3721|3723.5|3722.5|3721|3720|1181
1628084450000|2021-08-04 13:40:50|3721.5|3720.5|3725|3724|3725.5|3724|3721.5|3720.5|2658
1628084460000|2021-08-04 13:41:00|3724.5|3723.5|3724.5|3723.5|3724.5|3724.5|3723|3722|1445
1628084470000|2021-08-04 13:41:10|3724|3723|3722|3721|3724|3723.5|3722|3720.5|2053
1628084480000|2021-08-04 13:41:20|3721.5|3720.5|3721|3720|3721.5|3720.5|3719|3718.5|2526
1628084490000|2021-08-04 13:41:30|3722|3720.5|3721.5|3720.5|3722|3721|3721|3720|720
1628084500000|2021-08-04 13:41:40|3721|3720|3721|3720|3721|3720.5|3720.5|3719.5|332
1628084510000|2021-08-04 13:41:50|3720.5|3719.5|3723.5|3722.5|3723.5|3722.5|3720|3719.5|3590
1628084520000|2021-08-04 13:42:00|3724|3723|3723.5|3722|3725|3723.5|3722|3721|1529
1628084530000|2021-08-04 13:42:10|3723|3721.5|3723.5|3722.5|3724|3723|3722.5|3721.5|629
1628084540000|2021-08-04 13:42:20|3723|3722|3722|3721|3724|3723.5|3722|3721|1401
1628084550000|2021-08-04 13:42:30|3721.5|3720.5|3721.5|3720.5|3721.5|3721|3720.5|3720|1286
1628084560000|2021-08-04 13:42:40|3721|3720|3721.5|3720.5|3721.5|3720.5|3720.5|3719|1045
1628084570000|2021-08-04 13:42:50|3721|3720|3721.5|3720.5|3721.5|3720.5|3720.5|3720|2017
1628084580000|2021-08-04 13:43:00|3721|3720|3722|3721.5|3722|3721.5|3721|3720|1424
1628084590000|2021-08-04 13:43:10|3722.5|3721|3723|3722.5|3723.5|3723|3722|3721|3473
1628084600000|2021-08-04 13:43:20|3723.5|3722|3723.5|3722.5|3726.5|3726|3723|3722|18240
1628084610000|2021-08-04 13:43:30|3724|3723|3724|3723.5|3725.5|3724.5|3724|3722.5|6419
1628084620000|2021-08-04 13:43:40|3724.5|3724|3726.5|3726|3727.5|3726.5|3724.5|3724|2862
1628084630000|2021-08-04 13:43:50|3727|3725.5|3726.5|3725.5|3727|3726|3726.5|3725.5|317
1628084640000|2021-08-04 13:44:00|3727|3726|3729|3727.5|3729|3728|3727|3726|4710
1628084650000|2021-08-04 13:44:10|3728.5|3727|3728.5|3727.5|3729.5|3728.5|3727.5|3726|561
1628084660000|2021-08-04 13:44:20|3729|3728|3729.5|3728.5|3730|3728.5|3728.5|3727.5|777
1628084670000|2021-08-04 13:44:30|3730|3728|3730|3729|3730.5|3729|3729.5|3728|142
1628084680000|2021-08-04 13:44:40|3729.5|3728.5|3729.5|3729|3729.5|3729|3729.5|3728.5|1063
1628084690000|2021-08-04 13:44:50|3730|3728.5|3733|3731.5|3733|3731.5|3730|3728.5|3250
1628084700000|2021-08-04 13:45:00|3733.5|3732|3731|3730|3734|3732.5|3730|3729|6517
1628084710000|2021-08-04 13:45:10|3730.5|3729.5|3728|3727|3730.5|3730|3728|3726.5|4766
1628084720000|2021-08-04 13:45:20|3727.5|3726.5|3729|3728|3729|3728|3727.5|3726.5|3206
1628084730000|2021-08-04 13:45:30|3728.5|3727.5|3729|3728|3729|3728.5|3728|3727|5083
1628084740000|2021-08-04 13:45:40|3729.5|3728.5|3727|3726|3729.5|3729|3727|3725.5|4328
1628084750000|2021-08-04 13:45:50|3727.5|3726.5|3728.5|3728|3728.5|3728|3726|3725.5|19672
1628084760000|2021-08-04 13:46:00|3729|3728.5|3730.5|3729.5|3731|3730|3729|3728|6788
1628084770000|2021-08-04 13:46:10|3730|3729|3729|3728.5|3730.5|3729.5|3729|3728|3597
1628084780000|2021-08-04 13:46:20|3729.5|3728|3729.5|3728.5|3729.5|3729|3729|3728|4252
1628084790000|2021-08-04 13:46:30|3729|3728|3730.5|3729.5|3730.5|3729.5|3729|3728|1205
1628084800000|2021-08-04 13:46:40|3731|3730.5|3732|3731|3733|3731.5|3731|3730|3931
1628084810000|2021-08-04 13:46:50|3731.5|3730.5|3731.5|3730.5|3732|3730.5|3731|3730|1547
1628084820000|2021-08-04 13:47:00|3731|3730|3731.5|3730.5|3732.5|3732|3731|3730|760
1628084830000|2021-08-04 13:47:10|3732|3731|3730.5|3729.5|3734|3733|3730|3729|6319
1628084840000|2021-08-04 13:47:20|3731|3730|3733.5|3733|3734|3733|3731|3730|1261
1628084850000|2021-08-04 13:47:30|3733|3732.5|3732.5|3731.5|3733|3733|3731.5|3731|667
1628084860000|2021-08-04 13:47:40|3732|3731|3733|3732|3733|3732|3730.5|3730|2921
1628084870000|2021-08-04 13:47:50|3732.5|3731.5|3733|3731.5|3734|3733|3732|3731|2274
1628084880000|2021-08-04 13:48:00|3733.5|3732|3738|3737|3739|3737.5|3733|3732|5171
1628084890000|2021-08-04 13:48:10|3738.5|3737.5|3740.5|3739.5|3740.5|3739.5|3737.5|3737|4951
1628084900000|2021-08-04 13:48:20|3740|3739|3742|3741|3743|3741.5|3739|3738|7588
1628084910000|2021-08-04 13:48:30|3742.5|3740.5|3740.5|3740|3743|3742|3740.5|3739.5|3881
1628084920000|2021-08-04 13:48:40|3740|3739.5|3738.5|3737.5|3740|3740|3738.5|3737.5|1585
1628084930000|2021-08-04 13:48:50|3738|3737|3737|3736.5|3738|3737|3736.5|3735.5|1101
1628084940000|2021-08-04 13:49:00|3737.5|3736|3736|3735.5|3737.5|3736|3736|3735|1926
1628084950000|2021-08-04 13:49:10|3736.5|3736|3740|3739|3740.5|3739.5|3736.5|3736|3096
1628084960000|2021-08-04 13:49:20|3739.5|3738.5|3739|3738.5|3740|3739|3738|3737.5|965
1628084970000|2021-08-04 13:49:30|3739.5|3738|3739|3738.5|3740|3739|3739|3737.5|1337
1628084980000|2021-08-04 13:49:40|3739.5|3739|3741.5|3740|3741.5|3741|3739.5|3739|1444
1628084990000|2021-08-04 13:49:50|3742|3740.5|3742|3741|3742.5|3741|3741.5|3740.5|574
1628085000000|2021-08-04 13:50:00|3742.5|3741.5|3743|3742|3743|3742.5|3741.5|3740|1689
1628085010000|2021-08-04 13:50:10|3742.5|3741.5|3744|3743.5|3744|3743.5|3741.5|3741|1438
1628085020000|2021-08-04 13:50:20|3744.5|3744|3748|3746.5|3748.5|3746.5|3744.5|3744|2399
1628085030000|2021-08-04 13:50:30|3748.5|3747|3748.5|3748|3749.5|3748|3748|3747|2000
1628085040000|2021-08-04 13:50:40|3749|3748.5|3754.5|3753.5|3755|3753.5|3748|3747.5|14159
1628085050000|2021-08-04 13:50:50|3754|3753|3752.5|3751.5|3754|3753|3752.5|3751.5|2456
1628085060000|2021-08-04 13:51:00|3752|3751|3751|3750|3752|3751|3750|3749|33027
1628085070000|2021-08-04 13:51:10|3751.5|3750.5|3751.5|3751|3752.5|3751.5|3751.5|3750.5|4066
1628085080000|2021-08-04 13:51:20|3751|3750.5|3754.5|3753.5|3754.5|3753.5|3750.5|3750|8473
1628085090000|2021-08-04 13:51:30|3754|3753|3754|3753|3756.5|3754.5|3753.5|3753|999
1628085100000|2021-08-04 13:51:40|3754.5|3753.5|3754.5|3753|3755|3754|3753|3752.5|6710
1628085110000|2021-08-04 13:51:50|3755|3753.5|3754|3753|3755.5|3754.5|3754|3753|1533
1628085120000|2021-08-04 13:52:00|3754.5|3753.5|3755.5|3754.5|3756|3755|3754|3753.5|3049
1628085130000|2021-08-04 13:52:10|3756|3755|3756|3755|3757|3756.5|3756|3754.5|1409
1628085140000|2021-08-04 13:52:20|3756.5|3755.5|3756.5|3755.5|3757|3756.5|3756|3755|1563
1628085150000|2021-08-04 13:52:30|3756|3755|3757|3756.5|3757|3756.5|3756|3755|774
1628085160000|2021-08-04 13:52:40|3756.5|3756|3756.5|3755.5|3756.5|3756.5|3756|3755|654
1628085170000|2021-08-04 13:52:50|3756|3755|3754.5|3753.5|3756.5|3755.5|3754|3752.5|3725
1628085180000|2021-08-04 13:53:00|3755|3754|3755.5|3754|3756|3755|3755|3753.5|2912
1628085190000|2021-08-04 13:53:10|3756|3754.5|3755.5|3754.5|3756.5|3756|3754.5|3754|3344
1628085200000|2021-08-04 13:53:20|3755|3754|3754|3753|3755.5|3754|3753|3752.5|1691
1628085210000|2021-08-04 13:53:30|3754.5|3753.5|3754.5|3753.5|3755.5|3754.5|3754.5|3753.5|985
1628085220000|2021-08-04 13:53:40|3755|3754|3756.5|3755.5|3757.5|3756.5|3755|3754|2454
1628085230000|2021-08-04 13:53:50|3756|3755|3756|3754.5|3756.5|3755.5|3755.5|3754.5|530
1628085240000|2021-08-04 13:54:00|3756.5|3755|3753.5|3752|3757.5|3756.5|3753|3751.5|1646
1628085250000|2021-08-04 13:54:10|3753|3752.5|3752.5|3751.5|3754|3753|3751.5|3751|843
1628085260000|2021-08-04 13:54:20|3753|3752|3753.5|3752.5|3754.5|3753|3753|3752|1292
1628085270000|2021-08-04 13:54:30|3754|3753|3752.5|3751.5|3755.5|3754.5|3752.5|3751.5|5745
1628085280000|2021-08-04 13:54:40|3752|3751|3754|3752.5|3754|3752.5|3751.5|3750.5|3228
1628085290000|2021-08-04 13:54:50|3753.5|3753|3753.5|3753|3754|3753|3753|3752|796
1628085300000|2021-08-04 13:55:00|3754|3753.5|3751|3750|3755|3754|3751|3750|2128
1628085310000|2021-08-04 13:55:10|3750.5|3749.5|3749.5|3748.5|3750.5|3750|3749.5|3748|5799
1628085320000|2021-08-04 13:55:20|3750|3749|3749|3748|3751|3750|3748|3747|4463
1628085330000|2021-08-04 13:55:30|3749.5|3748.5|3749|3748.5|3749.5|3749|3748.5|3747|4545
1628085340000|2021-08-04 13:55:40|3749.5|3749|3750|3749|3750.5|3749.5|3748.5|3747.5|1695
1628085350000|2021-08-04 13:55:50|3749.5|3748.5|3747|3746|3749.5|3748.5|3746.5|3746|4684
1628085360000|2021-08-04 13:56:00|3747.5|3746.5|3743|3742|3747.5|3746.5|3743|3741.5|1050
1628085370000|2021-08-04 13:56:10|3743.5|3742.5|3742|3740.5|3743.5|3742.5|3741|3739.5|4291
1628085380000|2021-08-04 13:56:20|3741.5|3741|3742|3740.5|3742|3741.5|3741|3740|782
1628085390000|2021-08-04 13:56:30|3741.5|3741|3744|3742.5|3744|3742.5|3741.5|3741|2121
1628085400000|2021-08-04 13:56:40|3744.5|3743|3743.5|3743|3745|3744|3743|3742.5|4165
1628085410000|2021-08-04 13:56:50|3744|3743.5|3743.5|3742.5|3744.5|3743.5|3743.5|3742.5|1633
1628085420000|2021-08-04 13:57:00|3744|3743|3743|3741.5|3744.5|3743.5|3742|3740.5|939
1628085430000|2021-08-04 13:57:10|3742.5|3741|3741.5|3741|3742.5|3741|3741.5|3740.5|582
1628085440000|2021-08-04 13:57:20|3742|3740.5|3741|3740|3742|3741|3740|3739|2100
1628085450000|2021-08-04 13:57:30|3740.5|3739.5|3739.5|3738.5|3741|3739.5|3738.5|3737|370
1628085460000|2021-08-04 13:57:40|3739|3738|3740.5|3739.5|3741.5|3740.5|3739|3738|731
1628085470000|2021-08-04 13:57:50|3740|3739|3741|3740|3741|3740|3739.5|3738|1549
1628085480000|2021-08-04 13:58:00|3741.5|3740.5|3743.5|3742|3743.5|3742.5|3741.5|3740.5|1261
1628085490000|2021-08-04 13:58:10|3744|3743|3743|3742.5|3744.5|3743|3742.5|3742|566
1628085500000|2021-08-04 13:58:20|3742.5|3742|3743|3742.5|3743|3742.5|3741|3740|2465
1628085510000|2021-08-04 13:58:30|3742.5|3742|3744.5|3743|3744.5|3743.5|3742.5|3741.5|1311
1628085520000|2021-08-04 13:58:40|3745|3744|3746|3744.5|3746.5|3745.5|3745|3744|2282
1628085530000|2021-08-04 13:58:50|3745.5|3745|3745|3744|3745.5|3745|3745|3744|288
1628085540000|2021-08-04 13:59:00|3745.5|3744.5|3746|3744.5|3746|3744.5|3745.5|3744.5|367
1628085550000|2021-08-04 13:59:10|3746.5|3745|3746|3745|3748|3746.5|3746|3745|1623
1628085560000|2021-08-04 13:59:20|3745.5|3744.5|3747|3745.5|3747|3745.5|3745|3744.5|1049
1628085570000|2021-08-04 13:59:30|3746.5|3745|3747|3746|3747|3746|3744|3743|7896
1628085580000|2021-08-04 13:59:40|3747.5|3746.5|3747.5|3746.5|3748.5|3747.5|3747.5|3746.5|712
1628085590000|2021-08-04 13:59:50|3748|3747|3747.5|3747|3748.5|3747.5|3747.5|3746.5|1218
1628085600000|2021-08-04 14:00:00|3748|3746.5|3746.5|3745.5|3748|3747|3746.5|3745|2853
1628085610000|2021-08-04 14:00:10|3747|3746.5|3747.5|3746.5|3748|3746.5|3747|3746|1736
1628085620000|2021-08-04 14:00:20|3748|3747.5|3750.5|3749|3752|3750|3748|3747|1895
1628085630000|2021-08-04 14:00:30|3751|3749.5|3750.5|3749|3754.5|3752.5|3750|3749|2889
1628085640000|2021-08-04 14:00:40|3750|3750|3751.5|3750.5|3751.5|3750.5|3750|3749|1117
1628085650000|2021-08-04 14:00:50|3752|3750|3753.5|3752.5|3754.5|3753|3752|3750|1755
1628085660000|2021-08-04 14:01:00|3754|3753|3756|3755|3756.5|3755|3753.5|3753|3642
1628085670000|2021-08-04 14:01:10|3756.5|3755.5|3760|3759|3760|3759|3756|3755|2288
1628085680000|2021-08-04 14:01:20|3760.5|3759.5|3760.5|3759|3761.5|3760.5|3760|3759|1073
1628085690000|2021-08-04 14:01:30|3761|3759.5|3762|3761|3762|3761.5|3761|3759.5|1603
1628085700000|2021-08-04 14:01:40|3761.5|3760|3762|3761|3762.5|3761.5|3761|3760|1547
1628085710000|2021-08-04 14:01:50|3761.5|3760.5|3764.5|3763.5|3765.5|3764.5|3761|3760|4201
1628085720000|2021-08-04 14:02:00|3765|3764|3764.5|3763.5|3765.5|3764.5|3762|3761|6147
1628085730000|2021-08-04 14:02:10|3764|3763|3764.5|3763.5|3766|3765|3762|3761|8232
1628085740000|2021-08-04 14:02:20|3765|3763|3766|3764.5|3766|3765.5|3764.5|3762.5|1035
1628085750000|2021-08-04 14:02:30|3766.5|3765|3765.5|3764.5|3768|3766.5|3765.5|3764.5|1188
1628085760000|2021-08-04 14:02:40|3765|3764|3764.5|3763.5|3765.5|3765|3763|3762|2591
1628085770000|2021-08-04 14:02:50|3765|3764.5|3766|3765|3766|3765|3764|3763.5|1671
1628085780000|2021-08-04 14:03:00|3765.5|3764.5|3761.5|3761|3765.5|3764.5|3761|3760|6335
1628085790000|2021-08-04 14:03:10|3761|3760.5|3763|3762|3763|3762|3761|3759.5|2240
1628085800000|2021-08-04 14:03:20|3762.5|3762.5|3763.5|3762.5|3764.5|3763.5|3762.5|3762.5|3808
1628085810000|2021-08-04 14:03:30|3764|3763|3764|3763|3765|3763.5|3763.5|3763|801
1628085820000|2021-08-04 14:03:40|3763.5|3762.5|3765|3764|3765.5|3764.5|3763.5|3762|1653
1628085830000|2021-08-04 14:03:50|3765.5|3763.5|3766|3765.5|3768|3767.5|3765|3763.5|1927
1628085840000|2021-08-04 14:04:00|3765.5|3765|3766|3765|3766.5|3765.5|3765|3764|1205
1628085850000|2021-08-04 14:04:10|3766.5|3765.5|3765.5|3764.5|3767.5|3766.5|3765.5|3764.5|2710
1628085860000|2021-08-04 14:04:20|3765|3764|3763|3762|3765|3764|3762|3761.5|1447
1628085870000|2021-08-04 14:04:30|3763.5|3762.5|3764.5|3763|3764.5|3763.5|3762.5|3761.5|1405
1628085880000|2021-08-04 14:04:40|3765|3763.5|3764.5|3762.5|3765.5|3765|3763.5|3762.5|4077
1628085890000|2021-08-04 14:04:50|3764|3763|3764.5|3763.5|3765.5|3764|3763.5|3762.5|1199
1628085900000|2021-08-04 14:05:00|3765|3764|3764|3763|3765.5|3764|3763.5|3762.5|2086
1628085910000|2021-08-04 14:05:10|3764.5|3763.5|3764|3763.5|3765.5|3764.5|3764|3763|575
1628085920000|2021-08-04 14:05:20|3764.5|3764|3764.5|3763.5|3765.5|3764.5|3764.5|3763.5|1259
1628085930000|2021-08-04 14:05:30|3765|3764|3766.5|3765.5|3767|3766|3765|3764|1329
1628085940000|2021-08-04 14:05:40|3766|3765|3766.5|3765|3766.5|3766|3765.5|3765|862
1628085950000|2021-08-04 14:05:50|3766|3764.5|3764.5|3764|3766|3764.5|3764.5|3763.5|1505
1628085960000|2021-08-04 14:06:00|3765|3763.5|3764.5|3763|3765.5|3765|3764|3763|1352
1628085970000|2021-08-04 14:06:10|3764|3763.5|3764|3763|3765.5|3764.5|3763.5|3762|2600
1628085980000|2021-08-04 14:06:20|3764.5|3763.5|3767.5|3766.5|3767.5|3766.5|3764|3763|2911
1628085990000|2021-08-04 14:06:30|3768|3767|3769|3767.5|3769|3768|3767.5|3766.5|284
1628086000000|2021-08-04 14:06:40|3768.5|3767|3768.5|3767.5|3769|3767.5|3768.5|3767|447
1628086010000|2021-08-04 14:06:50|3769|3768|3768|3767|3769|3768.5|3768|3767|2536
1628086020000|2021-08-04 14:07:00|3768.5|3767.5|3767|3766|3768.5|3767.5|3766.5|3766|1652
1628086030000|2021-08-04 14:07:10|3766.5|3765.5|3767|3766|3767|3766|3765.5|3765|1395
1628086040000|2021-08-04 14:07:20|3767.5|3766.5|3770|3769|3770|3769|3767.5|3766.5|961
1628086050000|2021-08-04 14:07:30|3769.5|3768.5|3769|3768|3769.5|3769|3767.5|3766.5|2130
1628086060000|2021-08-04 14:07:40|3768.5|3767.5|3768.5|3767.5|3769|3768.5|3768|3767.5|562
1628086070000|2021-08-04 14:07:50|3769|3768|3771.5|3770.5|3771.5|3770.5|3769|3768|2302
1628086080000|2021-08-04 14:08:00|3772|3771|3772|3771|3773.5|3772.5|3771.5|3771|3065
1628086090000|2021-08-04 14:08:10|3772.5|3771.5|3772|3771|3772.5|3771.5|3771.5|3771|303
1628086100000|2021-08-04 14:08:20|3771.5|3770.5|3771.5|3770.5|3771.5|3771|3771.5|3770|1078
1628086110000|2021-08-04 14:08:30|3771|3770|3769|3768|3771|3770|3769|3768|2009
1628086120000|2021-08-04 14:08:40|3769.5|3768.5|3772.5|3771.5|3773|3772|3769.5|3768.5|2201
1628086130000|2021-08-04 14:08:50|3773|3772|3773.5|3772.5|3774.5|3773|3773|3772|1399
1628086140000|2021-08-04 14:09:00|3774|3773|3774|3773|3775|3773.5|3773.5|3772.5|966
1628086150000|2021-08-04 14:09:10|3773.5|3772.5|3773.5|3772.5|3773.5|3773|3772.5|3772|1905
1628086160000|2021-08-04 14:09:20|3773|3772|3774|3773|3775|3774|3773|3772|1528
1628086170000|2021-08-04 14:09:30|3774.5|3773.5|3775|3774|3775|3774.5|3774.5|3773|1323
1628086180000|2021-08-04 14:09:40|3774.5|3773.5|3773.5|3773|3774.5|3774|3773.5|3772.5|2675
1628086190000|2021-08-04 14:09:50|3774|3772.5|3773.5|3772.5|3775|3773.5|3773|3772.5|1793
1628086200000|2021-08-04 14:10:00|3774|3773|3774|3773|3774.5|3773.5|3773.5|3772.5|967
1628086210000|2021-08-04 14:10:10|3773.5|3772.5|3771.5|3770.5|3775|3774|3770.5|3769.5|20640
1628086220000|2021-08-04 14:10:20|3771|3771|3772|3771|3772.5|3772|3771|3770.5|2166
1628086230000|2021-08-04 14:10:30|3771.5|3770.5|3772|3771|3772|3771.5|3771.5|3770.5|469
1628086240000|2021-08-04 14:10:40|3772.5|3772|3773.5|3772.5|3773.5|3773|3772|3771.5|3942
1628086250000|2021-08-04 14:10:50|3774|3773|3774|3773.5|3775|3774|3774|3773|1543
1628086260000|2021-08-04 14:11:00|3774.5|3773|3774.5|3773.5|3775.5|3775|3773.5|3772.5|3390
1628086270000|2021-08-04 14:11:10|3774|3773|3773.5|3773|3774.5|3773.5|3773.5|3772.5|1618
1628086280000|2021-08-04 14:11:20|3774|3772.5|3773.5|3773|3774.5|3773|3773.5|3772.5|223
1628086290000|2021-08-04 14:11:30|3774|3772.5|3773.5|3772.5|3774|3772.5|3772.5|3771|1565
1628086300000|2021-08-04 14:11:40|3774|3772|3774|3772.5|3774|3773|3773|3772|1184
1628086310000|2021-08-04 14:11:50|3774.5|3773|3775|3774|3775|3774.5|3773.5|3772|1404
1628086320000|2021-08-04 14:12:00|3775.5|3774.5|3776.5|3775.5|3776.5|3775.5|3775.5|3774.5|1113
1628086330000|2021-08-04 14:12:10|3776|3776|3779|3778|3779.5|3778.5|3776|3775.5|3073
1628086340000|2021-08-04 14:12:20|3778.5|3777.5|3778.5|3777.5|3779|3778|3778|3777|103
1628086350000|2021-08-04 14:12:30|3779|3778|3779|3777.5|3779.5|3778.5|3778.5|3777.5|2681
1628086360000|2021-08-04 14:12:40|3778.5|3778|3779.5|3778.5|3780|3779.5|3778|3778|939
1628086370000|2021-08-04 14:12:50|3779|3777.5|3779.5|3778.5|3779.5|3778.5|3779|3777.5|1525
1628086380000|2021-08-04 14:13:00|3779|3778|3780|3778.5|3781|3780|3779|3778|4774
1628086390000|2021-08-04 14:13:10|3780.5|3779|3782.5|3781|3782.5|3781.5|3780.5|3779|1095
1628086400000|2021-08-04 14:13:20|3782|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781|476
1628086410000|2021-08-04 14:13:30|3782|3781|3781|3780|3782.5|3781.5|3781|3780|1485
1628086420000|2021-08-04 14:13:40|3781.5|3780.5|3784|3782.5|3784|3783|3781.5|3780.5|4147
1628086430000|2021-08-04 14:13:50|3783.5|3783|3783.5|3782.5|3784|3783.5|3783.5|3782.5|598
1628086440000|2021-08-04 14:14:00|3784|3783|3782|3781|3784|3783|3782|3781|2541
1628086450000|2021-08-04 14:14:10|3781.5|3780.5|3782|3781|3782.5|3781.5|3781|3780|3123
1628086460000|2021-08-04 14:14:20|3781.5|3780.5|3780.5|3779.5|3781.5|3780.5|3778.5|3778|686
1628086470000|2021-08-04 14:14:30|3781|3780|3783|3782|3783|3782|3780|3779|1457
1628086480000|2021-08-04 14:14:40|3782.5|3781.5|3783|3782|3783.5|3782.5|3782|3781|1804
1628086490000|2021-08-04 14:14:50|3783.5|3783|3782|3781|3783.5|3783|3782|3780.5|555
1628086500000|2021-08-04 14:15:00|3781.5|3780.5|3781.5|3780.5|3782.5|3781.5|3781|3780.5|560
1628086510000|2021-08-04 14:15:10|3781|3780|3781|3779.5|3782|3781.5|3780.5|3779.5|935
1628086520000|2021-08-04 14:15:20|3780.5|3779|3779|3777.5|3780.5|3779.5|3778.5|3777|2167
1628086530000|2021-08-04 14:15:30|3778.5|3777|3777|3776|3779|3777|3776|3775|1001
1628086540000|2021-08-04 14:15:40|3777.5|3776.5|3778.5|3777.5|3778.5|3778|3777.5|3776|1255
1628086550000|2021-08-04 14:15:50|3778|3777|3777.5|3776.5|3778|3777|3777.5|3776.5|259
1628086560000|2021-08-04 14:16:00|3778|3777|3777|3776.5|3778|3777|3776.5|3776|10780
1628086570000|2021-08-04 14:16:10|3777.5|3776|3775.5|3774|3777.5|3776.5|3775.5|3773.5|1323
1628086580000|2021-08-04 14:16:20|3775|3773.5|3774.5|3773.5|3775|3774.5|3774|3773|1423
1628086590000|2021-08-04 14:16:30|3775|3774|3779|3777.5|3779|3778|3775|3774|1646
1628086600000|2021-08-04 14:16:40|3778.5|3778|3777.5|3777|3779|3778|3777.5|3777|182
1628086610000|2021-08-04 14:16:50|3778|3776.5|3776.5|3775.5|3778|3776.5|3776.5|3775.5|1070
1628086620000|2021-08-04 14:17:00|3776|3775|3775.5|3774.5|3777|3776|3775.5|3774.5|2933
1628086630000|2021-08-04 14:17:10|3775|3774|3774|3773.5|3775|3774|3773.5|3772.5|202
1628086640000|2021-08-04 14:17:20|3774.5|3774|3776|3774.5|3776|3775.5|3774.5|3774|767
1628086650000|2021-08-04 14:17:30|3775.5|3775|3776.5|3775.5|3776.5|3775.5|3775.5|3775|2079
1628086660000|2021-08-04 14:17:40|3776|3775|3775.5|3774.5|3776|3775|3775|3774|1423
1628086670000|2021-08-04 14:17:50|3775|3774|3776|3775|3776.5|3776|3775|3774|813
1628086680000|2021-08-04 14:18:00|3775.5|3774.5|3776|3775|3776.5|3776|3775.5|3774.5|1757
1628086690000|2021-08-04 14:18:10|3775.5|3774.5|3775.5|3774.5|3776|3775.5|3775|3774.5|546
1628086700000|2021-08-04 14:18:20|3775|3774|3775|3774|3775.5|3774.5|3774|3773.5|801
1628086710000|2021-08-04 14:18:30|3775.5|3774.5|3774.5|3773|3775.5|3775|3774.5|3773|796
1628086720000|2021-08-04 14:18:40|3774|3773.5|3773|3772|3774.5|3774|3772.5|3772|3004
1628086740000|2021-08-04 14:19:00|3772.5|3771.5|3771.5|3770.5|3772.5|3772|3770.5|3769.5|708
1628086750000|2021-08-04 14:19:10|3771|3770|3771.5|3770.5|3771.5|3770.5|3771|3770|131
1628086760000|2021-08-04 14:19:20|3772|3771|3773.5|3772.5|3774|3772.5|3772|3771|2914
1628086770000|2021-08-04 14:19:30|3774|3773|3775|3774.5|3775|3774.5|3774|3773|610
1628086780000|2021-08-04 14:19:40|3774.5|3774|3773|3772|3775|3774.5|3773|3772|927
1628086790000|2021-08-04 14:19:50|3772.5|3772.5|3773|3772|3773.5|3772.5|3772.5|3771.5|377
1628086800000|2021-08-04 14:20:00|3772.5|3771.5|3773.5|3772.5|3773.5|3773|3772|3771|2016
1628086810000|2021-08-04 14:20:10|3773|3772|3773.5|3772.5|3773.5|3772.5|3773|3772|814
1628086820000|2021-08-04 14:20:20|3773|3772|3773.5|3772.5|3773.5|3772.5|3773|3772|1788
1628086830000|2021-08-04 14:20:30|3774|3773|3773.5|3772.5|3774|3773|3773|3772.5|978
1628086840000|2021-08-04 14:20:40|3773|3772|3771.5|3770|3773|3772.5|3770.5|3770|2218
1628086850000|2021-08-04 14:20:50|3772|3770.5|3771.5|3770.5|3772.5|3771|3771.5|3770.5|15
1628086860000|2021-08-04 14:21:00|3772|3771|3773|3772|3773.5|3772|3772|3770.5|2566
1628086870000|2021-08-04 14:21:10|3773.5|3773|3773|3772.5|3774|3773.5|3773|3772.5|441
1628086880000|2021-08-04 14:21:20|3773.5|3772|3774.5|3773|3774.5|3773|3773|3772|337
1628086890000|2021-08-04 14:21:30|3774|3774|3772|3770.5|3774.5|3774|3772|3770.5|1325
1628086900000|2021-08-04 14:21:40|3771.5|3770|3771|3770|3771.5|3770.5|3771|3770|83
1628086910000|2021-08-04 14:21:50|3771.5|3770.5|3771.5|3770.5|3771.5|3771|3771.5|3770|683
1628086920000|2021-08-04 14:22:00|3771|3770|3770|3769|3771|3770|3769.5|3768.5|1832
1628086930000|2021-08-04 14:22:10|3770.5|3769.5|3771.5|3770.5|3771.5|3771|3770.5|3769|1089
1628086940000|2021-08-04 14:22:20|3772|3771|3772|3770.5|3773|3772|3771.5|3770.5|1752
1628086950000|2021-08-04 14:22:30|3771.5|3770|3769.5|3768.5|3771.5|3770|3769.5|3768.5|1079
1628086960000|2021-08-04 14:22:40|3769|3768|3770.5|3769|3770.5|3769.5|3769|3768|433
1628086970000|2021-08-04 14:22:50|3771|3770|3768.5|3767.5|3771|3770|3768|3767|3005
1628086980000|2021-08-04 14:23:00|3769|3768|3768.5|3767.5|3769|3768.5|3768|3767|765
1628086990000|2021-08-04 14:23:10|3768|3767|3768|3766.5|3768|3767|3767.5|3766.5|167
1628087000000|2021-08-04 14:23:20|3767.5|3766|3767|3766|3767.5|3766.5|3767|3766|178
1628087010000|2021-08-04 14:23:30|3766.5|3765.5|3766.5|3765.5|3767|3766|3766|3765.5|487
1628087020000|2021-08-04 14:23:40|3767|3766|3768.5|3767.5|3768.5|3767.5|3767|3766|3168
1628087030000|2021-08-04 14:23:50|3769|3768|3768.5|3767.5|3769.5|3768.5|3768.5|3767.5|1003
1628087040000|2021-08-04 14:24:00|3768|3767|3765.5|3764.5|3768|3767|3765|3764.5|997
1628087050000|2021-08-04 14:24:10|3765|3764|3765|3764.5|3765.5|3764.5|3764.5|3764|863
1628087060000|2021-08-04 14:24:20|3765.5|3765|3764.5|3763.5|3765.5|3765|3764.5|3763.5|1613
1628087070000|2021-08-04 14:24:30|3765|3764|3765.5|3764.5|3765.5|3765|3764.5|3764|1339
1628087080000|2021-08-04 14:24:40|3765|3764|3765.5|3764|3765.5|3764.5|3764.5|3764|787
1628087090000|2021-08-04 14:24:50||3764.5||3764.5||3764.5||3764.5|0
1628087100000|2021-08-04 14:25:00|3765|3764|3764.5|3763.5|3765.5|3765|3764|3763|1620
1628087110000|2021-08-04 14:25:10|3764|3763|3765.5|3764.5|3765.5|3764.5|3763|3762.5|5205
1628087120000|2021-08-04 14:25:20|3765|3764|3765.5|3765|3765.5|3765|3764.5|3763.5|543
1628087130000|2021-08-04 14:25:30|3766|3765.5|3767|3766|3767|3766|3765.5|3765|1140
1628087140000|2021-08-04 14:25:40|3766.5|3765.5|3768|3767|3768|3767|3766|3765.5|1577
1628087150000|2021-08-04 14:25:50|3768.5|3767.5|3771.5|3770.5|3771.5|3770.5|3768.5|3767.5|1658
1628087160000|2021-08-04 14:26:00|3772|3771|3771|3769.5|3773.5|3772|3770|3769.5|4419
1628087170000|2021-08-04 14:26:10|3770.5|3769|3770|3769|3770.5|3769.5|3769.5|3769|508
1628087180000|2021-08-04 14:26:20|3770.5|3769.5|3770|3769|3770.5|3769.5|3769.5|3769|297
1628087190000|2021-08-04 14:26:30|3770.5|3769.5|3768.5|3768|3770.5|3770|3768.5|3768|1153
1628087200000|2021-08-04 14:26:40|3768|3767.5|3768|3767.5|3768.5|3767.5|3768|3767|998
1628087210000|2021-08-04 14:26:50|3768.5|3768|3771.5|3770.5|3771.5|3770.5|3768|3768|3928
1628087220000|2021-08-04 14:27:00|3771|3770|3773.5|3772.5|3774|3772.5|3771|3770|1840
1628087230000|2021-08-04 14:27:10|3774|3773|3773.5|3772.5|3774|3773|3773|3772.5|376
1628087240000|2021-08-04 14:27:20|3774|3773|3772.5|3771.5|3774.5|3774|3772.5|3771.5|658
1628087250000|2021-08-04 14:27:30|3773|3772|3772.5|3772|3773.5|3772.5|3772.5|3771|658
1628087260000|2021-08-04 14:27:40|3773|3772.5|3773.5|3772|3774|3773|3772|3771|555
1628087270000|2021-08-04 14:27:50|3774|3772.5|3774|3773|3774|3773|3773|3772.5|479
1628087280000|2021-08-04 14:28:00|3774.5|3773.5|3774.5|3774|3776|3774.5|3774.5|3773.5|2203
1628087290000|2021-08-04 14:28:10|3775|3773.5|3775.5|3774|3776|3775|3774.5|3773.5|620
1628087300000|2021-08-04 14:28:20|3775|3773.5|3774.5|3773.5|3775|3773.5|3774|3773|931
1628087310000|2021-08-04 14:28:30|3774|3773|3773|3772|3774|3773.5|3772.5|3771.5|1035
1628087320000|2021-08-04 14:28:40|3773.5|3771.5|3772|3771|3773.5|3773|3772|3771|324
1628087330000|2021-08-04 14:28:50|3772.5|3771.5|3772|3771|3772.5|3771.5|3771.5|3771|0
1628087340000|2021-08-04 14:29:00|3772.5|3771.5|3773.5|3772.5|3773.5|3772.5|3772|3771|672
1628087350000|2021-08-04 14:29:10|3772|3771.5|3772.5|3772|3773.5|3772.5|3772|3771.5|2572
1628087360000|2021-08-04 14:29:20|3772|3771.5|3773|3771.5|3773|3772|3772|3771|1174
1628087370000|2021-08-04 14:29:30|3772.5|3771|3772.5|3771.5|3773|3772.5|3772|3771|877
1628087380000|2021-08-04 14:29:40|3773|3772|3773.5|3772.5|3773.5|3773|3773|3772|667
1628087390000|2021-08-04 14:29:50|3773|3772|3773|3772|3773|3772.5|3772.5|3771.5|140
1628087400000|2021-08-04 14:30:00|3772|3771.5|3770|3769.5|3772|3771.5|3768|3766.5|11039
1628087410000|2021-08-04 14:30:10|3770.5|3769|3766.5|3765.5|3770.5|3769.5|3766.5|3765.5|2138
1628087420000|2021-08-04 14:30:20|3766|3765|3765|3763.5|3766|3765|3763|3762.5|4249
1628087430000|2021-08-04 14:30:30|3765.5|3764|3766|3765|3767|3766|3765|3764|4327
1628087440000|2021-08-04 14:30:40|3766.5|3765.5|3765|3764|3766.5|3765.5|3764.5|3764|259
1628087450000|2021-08-04 14:30:50|3764.5|3763.5|3763|3762.5|3764.5|3764|3763|3761.5|1287
1628087460000|2021-08-04 14:31:00|3763.5|3763|3762.5|3762|3764|3763|3762.5|3761|1919
1628087470000|2021-08-04 14:31:10|3762|3761.5|3761.5|3760|3762|3762|3761|3760|154
1628087480000|2021-08-04 14:31:20|3761|3760.5|3757.5|3756.5|3762|3761|3757.5|3755.5|2383
1628087490000|2021-08-04 14:31:30|3757|3756|3757|3756|3758|3757.5|3756.5|3755.5|3618
1628087500000|2021-08-04 14:31:40|3756.5|3755.5|3756|3755|3756.5|3756.5|3755.5|3755|734
1628087510000|2021-08-04 14:31:50|3756.5|3755.5|3755|3754|3756.5|3756|3755|3754|846
1628087520000|2021-08-04 14:32:00|3754.5|3753.5|3756|3755|3756|3755.5|3754|3753|2660
1628087530000|2021-08-04 14:32:10|3755.5|3755.5|3756|3755.5|3756.5|3756|3754.5|3754|1169
1628087540000|2021-08-04 14:32:20|3755.5|3755|3754.5|3753.5|3756|3755|3754|3752.5|633
1628087550000|2021-08-04 14:32:30|3755|3754|3755.5|3754.5|3756|3755|3755|3754|1078
1628087560000|2021-08-04 14:32:40|3756|3754|3755.5|3754|3756|3754|3755.5|3754|0
1628087570000|2021-08-04 14:32:50|3756|3754.5|3755|3754|3756|3755.5|3754.5|3753.5|3470
1628087580000|2021-08-04 14:33:00|3755.5|3754.5|3757.5|3756.5|3759|3757.5|3755.5|3754.5|2485
1628087590000|2021-08-04 14:33:10|3758|3757|3757.5|3756.5|3758.5|3758|3757.5|3756.5|887
1628087600000|2021-08-04 14:33:20|3758|3757|3756|3755|3758|3757|3756|3755|1694
1628087610000|2021-08-04 14:33:30|3756.5|3756|3757|3755.5|3757|3756.5|3756|3755|1322
1628087620000|2021-08-04 14:33:40|3756.5|3755|3758|3757|3758|3757.5|3756|3755|1356
1628087630000|2021-08-04 14:33:50|3757.5|3756.5|3759|3758|3759.5|3758.5|3757.5|3756.5|1550
1628087640000|2021-08-04 14:34:00|3758.5|3757.5|3756|3755|3758.5|3757.5|3756|3755|402
1628087650000|2021-08-04 14:34:10|3756.5|3755.5|3755.5|3754.5|3756.5|3755.5|3755.5|3754.5|435
1628087660000|2021-08-04 14:34:20|||||||||104
1628087670000|2021-08-04 14:34:30|3755|3754|3755.5|3755|3755.5|3755|3754|3752.5|2056
1628087680000|2021-08-04 14:34:40|3756|3755.5|3760|3758.5|3760.5|3759.5|3756|3755.5|3654
1628087690000|2021-08-04 14:34:50|3759.5|3758|3760.5|3759.5|3761.5|3761|3758|3757.5|2455
1628087700000|2021-08-04 14:35:00|3761|3760|3764.5|3763.5|3765.5|3764.5|3761|3760|4605
1628087710000|2021-08-04 14:35:10|3764|3763|3764|3763|3764.5|3764|3763.5|3762.5|730
1628087720000|2021-08-04 14:35:20|3763.5|3762.5|3763.5|3762.5|3764|3763|3762.5|3762|2482
1628087730000|2021-08-04 14:35:30|3764|3763|3760.5|3759.5|3765|3764.5|3760.5|3759.5|4094
1628087740000|2021-08-04 14:35:40|3760|3759|3759|3757.5|3760.5|3759.5|3758.5|3757.5|1745
1628087750000|2021-08-04 14:35:50|3758.5|3757|3759|3758.5|3759.5|3758.5|3758|3757|278
1628087760000|2021-08-04 14:36:00|3759.5|3759|3763.5|3762|3763.5|3762.5|3759.5|3759|2222
1628087770000|2021-08-04 14:36:10|3763|3761.5|3761|3759.5|3763|3762|3761|3759.5|700
1628087780000|2021-08-04 14:36:20|3760.5|3760|3759|3758|3761|3760.5|3759|3758|788
1628087790000|2021-08-04 14:36:30|3759.5|3758.5|3761|3759.5|3762|3761|3759|3758.5|4062
1628087800000|2021-08-04 14:36:40|3760.5|3760|3761|3760|3762|3760.5|3760|3759.5|253
1628087810000|2021-08-04 14:36:50|3760.5|3759.5|3761.5|3760.5|3761.5|3760.5|3760|3759.5|1049
1628087820000|2021-08-04 14:37:00|3762|3761|3764.5|3763.5|3765|3763.5|3761|3760|5122
1628087830000|2021-08-04 14:37:10|3765|3763|3765|3764|3765.5|3765|3764|3763|192
1628087840000|2021-08-04 14:37:20|3764.5|3763.5|3764|3763|3764.5|3764|3763.5|3763|617
1628087850000|2021-08-04 14:37:30|3764.5|3763.5|3764.5|3764|3765.5|3764.5|3764.5|3763.5|1112
1628087860000|2021-08-04 14:37:40|3764|3763.5|3764.5|3763.5|3765|3764|3763.5|3763|911
1628087870000|2021-08-04 14:37:50|3765|3764|3766|3764.5|3766|3765|3764.5|3764|1784
1628087880000|2021-08-04 14:38:00|3765.5|3765|3764|3763|3765.5|3765|3764|3763|585
1628087890000|2021-08-04 14:38:10|3764.5|3762.5|3763|3762.5|3764.5|3763|3763|3762.5|650
1628087900000|2021-08-04 14:38:20|3762.5|3762|3762|3760.5|3763|3762|3761.5|3760.5|340
1628087910000|2021-08-04 14:38:30|3762.5|3761|3762|3761|3763|3762|3762|3761|1831
1628087920000|2021-08-04 14:38:40|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3760.5|3760|1539
1628087930000|2021-08-04 14:38:50|3761.5|3761|3762|3761|3762|3761|3761|3760|607
1628087940000|2021-08-04 14:39:00|3761.5|3760.5|3760|3759|3761.5|3760.5|3759.5|3758.5|406
1628087950000|2021-08-04 14:39:10|3760.5|3759.5|3762|3761|3762|3761.5|3760.5|3759.5|2544
1628087960000|2021-08-04 14:39:20|3762.5|3761.5|3762.5|3761.5|3763|3762|3762|3761.5|426
1628087970000|2021-08-04 14:39:30|3762|3761|3762|3761.5|3762.5|3761.5|3761.5|3761|0
1628087980000|2021-08-04 14:39:40|3762.5|3762|3762.5|3762|3763|3762|3762.5|3762|6613
1628087990000|2021-08-04 14:39:50|3763|3761.5|3765|3764|3765.5|3764|3762.5|3761.5|26525
1628088000000|2021-08-04 14:40:00|3764.5|3763.5|3764|3763.5|3765|3764|3764|3763.5|760
1628088010000|2021-08-04 14:40:10|3763.5|3763|3763.5|3763|3763.5|3763.5|3763.5|3763|735
1628088020000|2021-08-04 14:40:20|3764|3763.5|3764.5|3763.5|3765|3764|3764|3763.5|903
1628088030000|2021-08-04 14:40:30||3763||3763.5||3763.5||3763|0
1628088040000|2021-08-04 14:40:40|3765|3764|3766.5|3765.5|3767.5|3766.5|3765|3764|3167
1628088050000|2021-08-04 14:40:50|3767|3766|3766.5|3765.5|3767.5|3766.5|3765|3764.5|1874
1628088060000|2021-08-04 14:41:00|3767||3766.5||3767||3766||56
1628088070000|2021-08-04 14:41:10|3766|3765|3765.5|3764.5|3766.5|3765.5|3765|3764|420
1628088080000|2021-08-04 14:41:20|3765|3764|3763.5|3762.5|3765.5|3764|3763|3762|656
1628088090000|2021-08-04 14:41:30|3763|3762|3762.5|3761.5|3763.5|3763|3762.5|3761.5|404
1628088100000|2021-08-04 14:41:40|3763|3762|3763|3761.5|3764|3763.5|3763|3761.5|344
1628088110000|2021-08-04 14:41:50|3763.5|3762|3763|3762|3764|3763|3763|3762|143
1628088120000|2021-08-04 14:42:00|3763.5|3762.5|3764|3763|3764|3763|3763.5|3762.5|121
1628088130000|2021-08-04 14:42:10||3763.5||3763||3763.5||3763|95
1628088140000|2021-08-04 14:42:20|3764.5|3763.5|3766|3764.5|3766|3764.5|3764.5|3763.5|1778
1628088150000|2021-08-04 14:42:30|3765.5|3765|3767.5|3766.5|3767.5|3767|3765.5|3765|1594
1628088160000|2021-08-04 14:42:40|3768|3767|3769.5|3768|3769.5|3768.5|3768|3767|1503
1628088170000|2021-08-04 14:42:50|3769|3768.5|3769|3768|3769.5|3769|3768.5|3767.5|3397
1628088180000|2021-08-04 14:43:00|3768.5|3767.5|3768|3767|3769|3768.5|3768|3767|505
1628088190000|2021-08-04 14:43:10|3767.5|3766.5|3767.5|3766.5|3768.5|3767|3766.5|3765.5|1874
1628088200000|2021-08-04 14:43:20|3768|3767|3767.5|3766.5|3768|3767.5|3767.5|3766.5|943
1628088210000|2021-08-04 14:43:30|3767|3767|3767.5|3766|3767.5|3767|3767|3766|104
1628088220000|2021-08-04 14:43:40|3767|3766.5|3768|3767|3768|3767|3766.5|3766|357
1628088230000|2021-08-04 14:43:50|3767.5|3766.5|3768|3766.5|3768|3767|3767|3766|375
1628088240000|2021-08-04 14:44:00|3767.5|3766|3767.5|3766.5|3767.5|3767|3767|3766|330
1628088250000|2021-08-04 14:44:10|3767|3766|3766|3764.5|3767|3766.5|3765.5|3764.5|510
1628088260000|2021-08-04 14:44:20|3765.5|3764|3765|3764.5|3765.5|3764.5|3765|3764|1237
1628088270000|2021-08-04 14:44:30|3765.5|3765|3766.5|3765.5|3766.5|3766|3765.5|3765|1001
1628088280000|2021-08-04 14:44:40|3766|3766|3767.5|3766.5|3767.5|3767|3766|3766|2751
1628088290000|2021-08-04 14:44:50|3768|3767|3768|3767|3768.5|3767.5|3767.5|3766.5|1017
1628088300000|2021-08-04 14:45:00|3767.5|3766.5|3765.5|3765|3767.5|3766.5|3765.5|3764.5|1348
1628088310000|2021-08-04 14:45:10|3766|3765.5|3766.5|3765|3766.5|3766|3765.5|3765|1048
1628088320000|2021-08-04 14:45:20|3766|3764.5|3764.5|3763.5|3766|3764.5|3763.5|3762.5|1590
1628088330000|2021-08-04 14:45:30|3764|3764|3763.5|3762.5|3764|3764|3763|3762.5|577
1628088340000|2021-08-04 14:45:40|3763|3762|3763.5|3762.5|3763.5|3762.5|3763|3762|418
1628088350000|2021-08-04 14:45:50|3764|3763|3764.5|3763.5|3764.5|3763.5|3764|3763|527
1628088360000|2021-08-04 14:46:00|3764|3763|3763.5|3762|3764|3763.5|3763.5|3762|89
1628088370000|2021-08-04 14:46:10|3763|3762.5|3764.5|3763.5|3764.5|3763.5|3762|3761.5|1448
1628088380000|2021-08-04 14:46:20|3765|3764|3766|3765|3766|3765|3764|3763.5|2025
1628088390000|2021-08-04 14:46:30|3766.5|3764.5|3766.5|3765.5|3766.5|3765.5|3766|3764.5|102
1628088400000|2021-08-04 14:46:40|3767|3766|3767.5|3766.5|3767.5|3766.5|3767|3765.5|195
1628088410000|2021-08-04 14:46:50|3768|3767|3768|3767|3768|3767|3767.5|3766.5|1
1628088430000|2021-08-04 14:47:10|3768.5|3767.5|3768.5|3767.5|3769|3768.5|3768|3767|1220
1628088440000|2021-08-04 14:47:20|3768|3767|3767.5|3766|3768|3767|3766.5|3765.5|1053
1628088450000|2021-08-04 14:47:30|3768|3766.5|3768|3767|3768.5|3767.5|3767.5|3766.5|381
1628088460000|2021-08-04 14:47:40|3767.5|3766.5|3768|3767|3768|3767.5|3767|3766.5|3019
1628088470000|2021-08-04 14:47:50|3768.5|3767.5|3769|3768|3769|3768|3768.5|3767.5|454
1628088480000|2021-08-04 14:48:00|3769.5|3768.5|3770.5|3769.5|3770.5|3769.5|3769.5|3768.5|1547
1628088490000|2021-08-04 14:48:10|3770|3770|3768.5|3768|3771|3770|3768.5|3768|1000
1628088500000|2021-08-04 14:48:20|3769|3768.5|3768.5|3767.5|3769|3768.5|3768|3767|497
1628088510000|2021-08-04 14:48:30|3769|3767|3766.5|3765.5|3769|3767|3765.5|3765|911
1628088520000|2021-08-04 14:48:40|3766|3765|3765.5|3765|3766.5|3765.5|3765|3764.5|512
1628088530000|2021-08-04 14:48:50|3765|3764.5|3764|3762.5|3765|3764.5|3763|3762|1864
1628088540000|2021-08-04 14:49:00|3763.5||3763.5||3764||3763.5||300
1628088550000|2021-08-04 14:49:10|3764|3763|3763.5|3763|3764|3763|3763.5|3763|0
1628088560000|2021-08-04 14:49:20|3764|3763.5|3763.5|3762.5|3764|3763.5|3763.5|3762.5|41
1628088570000|2021-08-04 14:49:30|3763|3763|3763.5|3762.5|3764|3763.5|3763|3762|719
1628088580000|2021-08-04 14:49:40|3764|3763|3765|3764|3765|3764|3764|3763|601
1628088590000|2021-08-04 14:49:50|3764.5|3763.5|3765.5|3764.5|3765.5|3765|3764|3763.5|1735
1628088600000|2021-08-04 14:50:00|3765|3764|3764.5|3763.5|3765.5|3764.5|3764|3763|880
1628088610000|2021-08-04 14:50:10|3765|3764|3764|3763.5|3765.5|3764.5|3764|3763.5|811
1628088620000|2021-08-04 14:50:20|3764.5|3764|3766|3765|3766|3765|3764|3763|1022
1628088630000|2021-08-04 14:50:30|3765.5|3765.5|3764.5|3763.5|3766|3765.5|3764.5|3763.5|651
1628088640000|2021-08-04 14:50:40|3765|3764|3765|3764|3765.5|3764.5|3765|3764|13
1628088650000|2021-08-04 14:50:50|3765.5|3764.5|3765|3764|3765.5|3764.5|3765|3764|101
1628088660000|2021-08-04 14:51:00|3765.5|3764.5|3766.5|3765.5|3767|3766.5|3765|3764.5|1060
1628088670000|2021-08-04 14:51:10|3766|3765|3766|3765|3766.5|3765.5|3765.5|3764.5|1334
1628088680000|2021-08-04 14:51:20|3765.5|3764.5|3766.5|3765|3766.5|3765.5|3765|3764.5|18
1628088690000|2021-08-04 14:51:30|3766|3765.5|3765.5|3764.5|3766.5|3766|3765.5|3764.5|365
1628088700000|2021-08-04 14:51:40|3766|3765|3765.5|3765|3766|3765|3765.5|3765|288
1628088710000|2021-08-04 14:51:50|3765|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|100
1628088720000|2021-08-04 14:52:00|3765|3764.5|3765.5|3765|3765.5|3765|3764.5|3764.5|714
1628088730000|2021-08-04 14:52:10|3766|3765.5|3766|3765|3766|3765.5|3765.5|3765|260
1628088740000|2021-08-04 14:52:20|3765.5|3764.5|3766|3765|3766|3765|3765|3764|204
1628088750000|2021-08-04 14:52:30|3765.5|3764.5|3765|3764.5|3766|3765|3765|3764|194
1628088760000|2021-08-04 14:52:40|3764.5|3764|3763|3762|3764.5|3764|3762.5|3762|799
1628088770000|2021-08-04 14:52:50|3763.5|3762.5|3763.5|3762.5|3763.5|3763|3763|3762.5|639
1628088780000|2021-08-04 14:53:00|3764|3762|3763.5|3763|3764.5|3763.5|3763.5|3762|470
1628088790000|2021-08-04 14:53:10|3763|3762.5|3764|3763|3764|3763|3763|3762.5|53
1628088800000|2021-08-04 14:53:20|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762|157
1628088820000|2021-08-04 14:53:40|3763|3762|3762.5|3761.5|3763.5|3762|3762|3761.5|253
1628088830000|2021-08-04 14:53:50|||||||||5
1628088840000|2021-08-04 14:54:00|3763|3762|3763.5|3762.5|3764|3763.5|3763|3762|1304
1628088850000|2021-08-04 14:54:10|3763|3762|3762.5|3761.5|3763|3762|3762.5|3761.5|0
1628088870000|2021-08-04 14:54:30|3763|3762|3764|3763|3764|3763|3763|3762|1294
1628088880000|2021-08-04 14:54:40|3763.5|3762.5|3763.5|3763|3763.5|3763|3763.5|3762.5|7
1628088890000|2021-08-04 14:54:50|3763|3762.5|3762.5|3761.5|3763|3762.5|3762.5|3761.5|107
1628088900000|2021-08-04 14:55:00|3762|3762|3762.5|3761.5|3764|3762.5|3762|3761.5|1577
1628088910000|2021-08-04 14:55:10|3762|3761|3762|3761|3762.5|3761.5|3762|3761|2002
1628088920000|2021-08-04 14:55:20|3761.5||3762||3762||3761.5||559
1628088930000|2021-08-04 14:55:30|3761.5|3761.5|3762.5|3761.5|3762.5|3761.5|3761.5|3761.5|287
1628088940000|2021-08-04 14:55:40|3763|3762|3763.5|3762.5|3763.5|3762.5|3763|3762|583
1628088950000|2021-08-04 14:55:50|3763|3762|3763|3762|3763|3762.5|3762.5|3762|906
1628088960000|2021-08-04 14:56:00||3762.5||3762||3762.5||3762|2
1628088970000|2021-08-04 14:56:10|3763.5|3762.5|3764.5|3763.5|3764.5|3763.5|3763.5|3762.5|1346
1628088980000|2021-08-04 14:56:20|3764|3763|3764|3763.5|3764.5|3763.5|3764|3763|899
1628088990000|2021-08-04 14:56:30|3763.5|3763|3763.5|3762.5|3763.5|3763.5|3762.5|3762|2647
1628089000000|2021-08-04 14:56:40|3764|3763|3764|3763|3764|3763|3764|3763|0
1628089010000|2021-08-04 14:56:50|3763.5|3763.5|3764.5|3763.5|3764.5|3764|3763.5|3763|1173
1628089020000|2021-08-04 14:57:00|3764|3764|3764|3763|3764.5|3764|3764|3763|900
1628089030000|2021-08-04 14:57:10|3763.5|3762.5|3763|3762.5|3763.5|3762.5|3763|3762|493
1628089040000|2021-08-04 14:57:20|3763.5|3763|3765|3764|3765|3764.5|3763.5|3762.5|2014
1628089050000|2021-08-04 14:57:30|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3763|1217
1628089060000|2021-08-04 14:57:40|3764.5|3763.5|3764|3763.5|3764.5|3763.5|3764|3763.5|100
1628089070000|2021-08-04 14:57:50|3764.5|3763|3764|3763.5|3764.5|3764|3764|3763|669
1628089080000|2021-08-04 14:58:00|3764.5|3763|3763.5|3763|3764.5|3763.5|3763.5|3763|1125
1628089090000|2021-08-04 14:58:10|3763|3762.5|3762.5|3761|3763.5|3762.5|3762|3761|686
1628089100000|2021-08-04 14:58:20|3762|3761.5|3764|3763|3764|3763|3762|3761.5|1093
1628089110000|2021-08-04 14:58:30|3763.5|3762.5|3762.5|3762|3764|3763|3762.5|3761.5|846
1628089120000|2021-08-04 14:58:40|3762|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|94
1628089130000|2021-08-04 14:58:50|3762|3761|3762|3761|3762.5|3762|3762|3761|712
1628089140000|2021-08-04 14:59:00|3761.5|3761.5|3761|3760|3761.5|3761.5|3760.5|3760|775
1628089150000|2021-08-04 14:59:10|3760.5|3759.5|3760|3759|3760.5|3759.5|3760|3759|479
1628089170000|2021-08-04 14:59:30|3760.5|3759.5|3761|3760.5|3761|3760.5|3760.5|3759.5|597
1628089180000|2021-08-04 14:59:40|3761.5|3761|3761.5|3761|3762|3761|3761.5|3761|387
1628089190000|2021-08-04 14:59:50|3762||3762||3762||3762||125
1628089200000|2021-08-04 15:00:00|3761.5|3761.5|3763|3762|3763.5|3763|3761.5|3761.5|1243
1628089210000|2021-08-04 15:00:10|3763.5|3762.5|3763.5|3763|3764.5|3764|3763|3762.5|1532
1628089220000|2021-08-04 15:00:20|3764|3762.5|3765.5|3764.5|3765.5|3764.5|3763.5|3762.5|1348
1628089230000|2021-08-04 15:00:30||3764||3764.5||3764.5||3764|0
1628089240000|2021-08-04 15:00:40|3765|3764|3763|3762|3765|3764|3762.5|3762|1521
1628089250000|2021-08-04 15:00:50|3762.5|3761.5|3760.5|3760|3762.5|3761.5|3760.5|3760|777
1628089260000|2021-08-04 15:01:00|3761|3760.5|3762.5|3761.5|3762.5|3762|3761|3760.5|1234
1628089270000|2021-08-04 15:01:10|3762|3761|3762|3761|3762.5|3761.5|3761.5|3761|878
1628089290000|2021-08-04 15:01:30|3762.5|3761.5|3764|3763.5|3764|3763.5|3762.5|3761.5|2684
1628089300000|2021-08-04 15:01:40|3764.5|3764|3765|3764|3765.5|3765|3764.5|3763.5|1759
1628089310000|2021-08-04 15:01:50|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764|106
1628089320000|2021-08-04 15:02:00|3765|3765|3766.5|3765.5|3766.5|3765.5|3765|3764.5|295
1628089330000|2021-08-04 15:02:10|3766|3766|3766|3765.5|3766.5|3766|3766|3765.5|324
1628089340000|2021-08-04 15:02:20|3766.5|3766|3767.5|3766.5|3767.5|3766.5|3766.5|3766|1103
1628089350000|2021-08-04 15:02:30|3767||3767||3767||3767||101
1628089360000|2021-08-04 15:02:40|3766.5|3766|3767|3766|3767|3766|3766.5|3765.5|1273
1628089370000|2021-08-04 15:02:50|3767.5|3767|3769|3768|3769|3768|3767.5|3766.5|973
1628089380000|2021-08-04 15:03:00|3768.5|3768.5|3768|3767.5|3768.5|3768.5|3767.5|3766.5|1598
1628089390000|2021-08-04 15:03:10|||||||||7
1628089400000|2021-08-04 15:03:20|3767.5|3767|3767|3766.5|3767.5|3767.5|3767|3766.5|2525
1628089410000|2021-08-04 15:03:30|3767.5|3767|3767.5|3766.5|3768|3767.5|3767.5|3766.5|621
1628089420000|2021-08-04 15:03:40|3768|3767|3768|3767|3768|3767|3768|3767|390
1628089430000|2021-08-04 15:03:50|3767.5|3766.5|3769.5|3768.5|3769.5|3768.5|3767|3766|2375
1628089440000|2021-08-04 15:04:00|3770|3769|3769|3768|3770|3769|3768.5|3768|1412
1628089450000|2021-08-04 15:04:10|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769.5|3768|0
1628089460000|2021-08-04 15:04:20|3769|3769|3768.5|3767.5|3769.5|3769|3768|3767|1790
1628089470000|2021-08-04 15:04:30|3769|3768|3769.5|3769|3770|3769|3769|3768|1388
1628089480000|2021-08-04 15:04:40|3769|3768.5|3769|3768|3769|3769|3768.5|3768|511
1628089500000|2021-08-04 15:05:00|3769.5|3768.5|3769.5|3769|3769.5|3769|3769.5|3768.5|1505
1628089510000|2021-08-04 15:05:10|3770|3769.5|3770.5|3769.5|3770.5|3770|3769.5|3769|1103
1628089520000|2021-08-04 15:05:20|3769.5|3769|3772.5|3771.5|3773|3772|3769.5|3769|2271
1628089530000|2021-08-04 15:05:30|3773|3772|3771.5|3771|3773|3772|3771.5|3771|1371
1628089540000|2021-08-04 15:05:40|3772|3771.5|3771|3770.5|3772|3771.5|3771|3770.5|388
1628089550000|2021-08-04 15:05:50|3771.5|3770|3770.5|3770|3771.5|3770|3770.5|3769.5|401
1628089560000|2021-08-04 15:06:00|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|540
1628089570000|2021-08-04 15:06:10|3771.5|3770|3771|3770|3771.5|3771|3771|3770|1246
1628089580000|2021-08-04 15:06:20|3770.5|3769.5|3769.5|3769|3770.5|3770|3769.5|3769|1100
1628089590000|2021-08-04 15:06:30|3770|3768.5|3770|3769|3770|3769|3769.5|3768.5|575
1628089600000|2021-08-04 15:06:40|3769.5|3768.5|3769|3768|3769.5|3769|3768.5|3768|970
1628089610000|2021-08-04 15:06:50|3769.5|3768.5|3770|3769|3770|3769|3769.5|3768.5|96
1628089620000|2021-08-04 15:07:00|3770.5|3769.5|3770|3769.5|3771|3770.5|3769.5|3769|981
1628089630000|2021-08-04 15:07:10|3769.5|3769|3770.5|3769.5|3770.5|3770|3769.5|3769|554
1628089640000|2021-08-04 15:07:20|3770|3769|3770|3769.5|3770|3769.5|3769.5|3769|368
1628089650000|2021-08-04 15:07:30||3769||3769.5||3769.5||3769|18
1628089660000|2021-08-04 15:07:40|3770.5|3770|3769.5|3768.5|3770.5|3770|3769|3768|836
1628089670000|2021-08-04 15:07:50|3769|3768|3768.5|3767.5|3769|3768|3768|3767|588
1628089680000|2021-08-04 15:08:00|3769|3768|3769|3768.5|3769.5|3768.5|3768.5|3767.5|918
1628089690000|2021-08-04 15:08:10|3768.5|3768|3768.5|3767.5|3769|3768|3768.5|3767.5|641
1628089700000|2021-08-04 15:08:20|3768|3767|3766.5|3765.5|3768|3767.5|3766.5|3765.5|2035
1628089710000|2021-08-04 15:08:30|3766|3765|3765.5|3764.5|3766.5|3765.5|3765.5|3764.5|587
1628089720000|2021-08-04 15:08:40|3766|3765|3766.5|3765.5|3766.5|3765.5|3766|3765|25
1628089730000|2021-08-04 15:08:50|3767|3766|3766.5|3765.5|3767|3766.5|3766.5|3765.5|148
1628089740000|2021-08-04 15:09:00|3766|3765|3766|3764.5|3766|3765|3765.5|3764.5|267
1628089750000|2021-08-04 15:09:10|3765.5||3765.5||3766||3765.5||102
1628089760000|2021-08-04 15:09:20|3766|3765|3766|3765.5|3766|3765.5|3765.5|3765|511
1628089770000|2021-08-04 15:09:30|3765.5|3765|3764.5|3763.5|3765.5|3765|3764|3763.5|599
1628089780000|2021-08-04 15:09:40|3764|3763|3763|3762|3764.5|3763.5|3763|3762|545
1628089790000|2021-08-04 15:09:50|3762.5|3761.5|3762.5|3761.5|3763|3761.5|3762|3761.5|968
1628089800000|2021-08-04 15:10:00|3763|3762|3763.5|3762|3763.5|3762.5|3762.5|3761.5|998
1628089810000|2021-08-04 15:10:10|3763|3761.5|3762|3761.5|3763|3761.5|3762|3761|738
1628089820000|2021-08-04 15:10:20|3761.5|3761|3761|3760|3761.5|3761|3761|3760|373
1628089830000|2021-08-04 15:10:30|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|215
1628089840000|2021-08-04 15:10:40|3761|3760|3761|3760|3761|3760.5|3760.5|3760|489
1628089850000|2021-08-04 15:10:50|3760.5|3759.5|3761|3760|3761|3760|3760.5|3759.5|1420
1628089860000|2021-08-04 15:11:00|3761.5|3760.5|3763|3762.5|3763|3762.5|3761|3760.5|1151
1628089870000|2021-08-04 15:11:10|3763.5|3762|3763|3762|3763.5|3762.5|3763|3762|512
1628089880000|2021-08-04 15:11:20|3763.5|3763|3763|3762|3763.5|3763|3763|3762|101
1628089890000|2021-08-04 15:11:30|3763.5|3762.5|3764|3763|3764|3763.5|3763.5|3762.5|950
1628089900000|2021-08-04 15:11:40|3764.5|3763.5|3764.5|3763.5|3765|3764|3764|3763.5|758
1628089910000|2021-08-04 15:11:50|3765|3764|3765|3764|3765.5|3764.5|3765|3764|188
1628089920000|2021-08-04 15:12:00|3765.5||3765||3765.5||3765||0
1628089930000|2021-08-04 15:12:10|3765.5|3764.5|3765|3763.5|3766|3765|3764|3763.5|2253
1628089940000|2021-08-04 15:12:20|3764.5|3764|3764.5|3764|3765|3764|3764.5|3763.5|0
1628089950000|2021-08-04 15:12:30|3765|3763.5|3764.5|3763.5|3765|3764|3764.5|3763.5|271
1628089970000|2021-08-04 15:12:50|3765|3764|3765|3764|3765|3764|3765|3764|265
1628089980000|2021-08-04 15:13:00|3765.5|3764.5|3765|3764.5|3765.5|3764.5|3765|3764|17
1628089990000|2021-08-04 15:13:10|3764.5|3764|3764|3763.5|3764.5|3764|3764|3763.5|10
1628090000000|2021-08-04 15:13:20|3764.5|3764|3764|3763|3764.5|3764|3763.5|3762.5|9
1628090010000|2021-08-04 15:13:30|3764.5|3763.5|3765|3764|3765|3764|3764|3763.5|896
1628090020000|2021-08-04 15:13:40|3764.5|3763.5|3764.5|3763.5|3764.5|3764|3764.5|3763.5|457
1628090030000|2021-08-04 15:13:50|3764|3763|3764.5|3763.5|3764.5|3763.5|3763.5|3763|836
1628090040000|2021-08-04 15:14:00|3765||3764||3765||3764||0
1628090050000|2021-08-04 15:14:10|3764.5|3764|3766.5|3765.5|3766.5|3765.5|3764.5|3764|2469
1628090060000|2021-08-04 15:14:20|||||||||8
1628090070000|2021-08-04 15:14:30|||||||||26
1628090080000|2021-08-04 15:14:40|3766|3765|3766|3765.5|3766|3765.5|3765.5|3765|923
1628090090000|2021-08-04 15:14:50|3766.5|3766|3767|3766|3767|3766.5|3766|3766|1257
1628090100000|2021-08-04 15:15:00|3766.5|3765.5|3766.5|3765.5|3767.5|3766.5|3766.5|3765.5|751
1628090110000|2021-08-04 15:15:10|3767|3766|3767|3766|3767|3766|3766.5|3766|192
1628090120000|2021-08-04 15:15:20|3767.5|3766.5|3767|3766.5|3767.5|3767|3767|3766.5|915
1628090130000|2021-08-04 15:15:30|3767.5|3767|3767.5|3767|3767.5|3767|3767|3766.5|837
1628090140000|2021-08-04 15:15:40|3768|3767.5|3767|3766.5|3768|3767.5|3767|3766.5|1028
1628090150000|2021-08-04 15:15:50|3767.5||3767.5||3767.5||3767||1719
1628090160000|2021-08-04 15:16:00|3768|3767|3769|3768|3769|3768|3768|3767|1606
1628090170000|2021-08-04 15:16:10|3769.5|3768.5|3770.5|3769.5|3770.5|3770|3769.5|3768.5|851
1628090190000|2021-08-04 15:16:30|3770|3769|3770.5|3769.5|3770.5|3769.5|3770|3769|2178
1628090210000|2021-08-04 15:16:50|3770|3769|3770.5|3769.5|3770.5|3769.5|3770|3769|1732
1628090220000|2021-08-04 15:17:00||3770||3770||3770||3770|1
1628090230000|2021-08-04 15:17:10|3770|3769.5|3770|3769.5|3770.5|3770|3770|3769.5|430
1628090240000|2021-08-04 15:17:20|3769.5|3769|3770.5|3769.5|3770.5|3770|3769|3768|2362
1628090250000|2021-08-04 15:17:30|3770|3770|3770.5|3769.5|3771|3770.5|3770|3769.5|592
1628090270000|2021-08-04 15:17:50|3771|3770|3771.5|3771|3772|3771.5|3771|3770|1031
1628090280000|2021-08-04 15:18:00|3772|3771.5|3772|3771|3772|3771.5|3771|3770.5|1161
1628090290000|2021-08-04 15:18:10|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|427
1628090300000|2021-08-04 15:18:20|3771|3770|3772|3771|3772|3771.5|3770|3769.5|1232
1628090310000|2021-08-04 15:18:30|3772.5|3771.5|3773|3772.5|3773|3772.5|3772|3771.5|3926
1628090320000|2021-08-04 15:18:40|3772.5|3772|3773.5|3772.5|3773.5|3772.5|3772.5|3772|1009
1628090330000|2021-08-04 15:18:50|3774|3773|3774.5|3773.5|3774.5|3773.5|3774|3773|0
1628090340000|2021-08-04 15:19:00|3775|3774|3774|3773|3775|3774|3773.5|3773|3717
1628090350000|2021-08-04 15:19:10|3773.5|3772.5|3772|3771|3773.5|3773|3771.5|3770.5|2106
1628090360000|2021-08-04 15:19:20|3772.5|3771.5|3772.5|3772|3772.5|3772|3772.5|3771.5|102
1628090370000|2021-08-04 15:19:30|3772|3771.5|3771.5|3771|3772|3771.5|3771.5|3771|548
1628090380000|2021-08-04 15:19:40|3772|3771.5|3774|3773.5|3774.5|3773.5|3772|3771.5|5072
1628090390000|2021-08-04 15:19:50|3774.5|3773|3774|3773.5|3774.5|3773.5|3774|3773|860
1628090400000|2021-08-04 15:20:00|3774.5|3774|3774.5|3773.5|3775|3774.5|3774|3773|4218
1628090410000|2021-08-04 15:20:10|3774|3773|3773|3772.5|3774|3773.5|3773|3772.5|1234
1628090420000|2021-08-04 15:20:20|3773.5||3773.5||3773.5||3773||26
1628090430000|2021-08-04 15:20:30|3773|3772|3773|3772|3773.5|3772.5|3772|3771|16032
1628090440000|2021-08-04 15:20:40|||||||||200
1628090450000|2021-08-04 15:20:50|3772.5|3771.5|3772|3771|3772.5|3772|3772|3771|3594
1628090460000|2021-08-04 15:21:00|3771.5|3770.5|3771|3770|3771.5|3771|3770.5|3770|1535
1628090470000|2021-08-04 15:21:10|3770.5|3770.5|3770.5|3769.5|3771|3770.5|3770|3769.5|2767
1628090480000|2021-08-04 15:21:20|3770|3770|3771|3770|3771|3770.5|3770|3770|3174
1628090490000|2021-08-04 15:21:30|3771.5|3770.5|3771.5|3770.5|3771.5|3771|3771|3770|2241
1628090500000|2021-08-04 15:21:40|3772|3771|3772|3771|3772.5|3772|3771.5|3770.5|928
1628090510000|2021-08-04 15:21:50|||||||||1
1628090520000|2021-08-04 15:22:00|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|1532
1628090530000|2021-08-04 15:22:10|3770.5|3770|3771.5|3770.5|3771.5|3770.5|3770.5|3770|1074
1628090540000|2021-08-04 15:22:20|3771|3770|3771|3770|3771|3770.5|3771|3770|825
1628090550000|2021-08-04 15:22:30|3770.5|3770.5|3771|3770|3771|3770.5|3770.5|3770|0
1628090560000|2021-08-04 15:22:40|3771.5|3770.5|3771.5|3770.5|3771.5|3771|3771.5|3770.5|913
1628090570000|2021-08-04 15:22:50|3771|3771|3771.5|3770.5|3771.5|3771|3771|3770|1307
1628090590000|2021-08-04 15:23:10||3771||3770.5||3771||3770.5|556
1628090600000|2021-08-04 15:23:20|3771|3771|3771|3770.5|3771.5|3771|3771|3770|799
1628090610000|2021-08-04 15:23:30|3770.5|3770|3772|3771|3772|3771|3770.5|3770|1254
1628090620000|2021-08-04 15:23:40|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|1204
1628090630000|2021-08-04 15:23:50|||||||||13
1628090640000|2021-08-04 15:24:00|3773|3772|3773.5|3772.5|3773.5|3773|3773|3772|3404
1628090650000|2021-08-04 15:24:10|3773|3772|3773|3772|3773|3772.5|3773|3772|936
1628090660000|2021-08-04 15:24:20|3773.5|3772.5|3773|3772|3774|3773.5|3773|3772|2257
1628090670000|2021-08-04 15:24:30|3773.5|3772.5|3773.5|3773|3774|3773|3773.5|3772.5|507
1628090680000|2021-08-04 15:24:40||3772.5||3772.5||3773||3772.5|152
1628090690000|2021-08-04 15:24:50|3773|3772|3772.5|3771.5|3773|3772.5|3772|3771|1608
1628090700000|2021-08-04 15:25:00|3773|3772|3774|3773|3774|3773.5|3773|3772|4514
1628090710000|2021-08-04 15:25:10|3773.5|3772.5|3773.5|3772.5|3773.5|3773|3773.5|3772.5|635
1628090720000|2021-08-04 15:25:20|3773|3772|3773|3772|3774|3773.5|3772.5|3772|2985
1628090760000|2021-08-04 15:26:00|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772|3771.5|1724
1628090770000|2021-08-04 15:26:10||3772||3771.5||3772||3771.5|585
1628090780000|2021-08-04 15:26:20|3773|3772|3772.5|3771.5|3773|3772.5|3772.5|3771.5|488
1628090790000|2021-08-04 15:26:30|3773|3772|3773.5|3773|3773.5|3773|3772.5|3771.5|967
1628090800000|2021-08-04 15:26:40|3774|3773.5|3773|3772.5|3774|3773.5|3773|3772.5|1815
1628090810000|2021-08-04 15:26:50|3773.5||3773.5||3773.5||3773.5||983
1628090820000|2021-08-04 15:27:00|3774|3773|3774.5|3773.5|3774.5|3773.5|3773.5|3772.5|711
1628090830000|2021-08-04 15:27:10|3774|3773|3774.5|3773.5|3774.5|3773.5|3774|3773|608
1628090840000|2021-08-04 15:27:20|3775|3774|3775.5|3774.5|3776|3775|3775|3773.5|5302
1628090850000|2021-08-04 15:27:30|3775|3774|3775|3774.5|3775.5|3774.5|3775|3774|664
1628090860000|2021-08-04 15:27:40|3775.5|3774|3774.5|3774|3775.5|3774.5|3774.5|3773.5|1458
1628090870000|2021-08-04 15:27:50|3774|3773.5|3774.5|3773.5|3775|3774|3774|3773.5|374
1628090880000|2021-08-04 15:28:00|3774|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|404
1628090890000|2021-08-04 15:28:10|3773|3772|3773|3772|3773|3772.5|3773|3772|9
1628090900000|2021-08-04 15:28:20|3773.5|3772.5|3773.5|3772.5|3774|3773.5|3773|3772.5|1046
1628090910000|2021-08-04 15:28:30|||||||||301
1628090920000|2021-08-04 15:28:40|3774|3773|3774|3773|3775|3774.5|3773.5|3773|2173
1628090930000|2021-08-04 15:28:50|3774.5|3774|3774|3773|3774.5|3774|3774|3773|532
1628090940000|2021-08-04 15:29:00|3773.5|3772.5|3771.5|3770.5|3774|3772.5|3771.5|3770.5|1704
1628090950000|2021-08-04 15:29:10|3771|3770|3771|3770|3771|3770.5|3770.5|3769.5|1000
1628090960000|2021-08-04 15:29:20|3770.5|3769.5|3771.5|3770.5|3772|3771|3770.5|3769.5|1402
1628090970000|2021-08-04 15:29:30||3770||3770.5||3770.5||3770|1000
1628090980000|2021-08-04 15:29:40|3772|3771|3771.5|3771|3772|3771|3771.5|3771|0
1628090990000|2021-08-04 15:29:50|3772|3770.5|3772|3771|3772|3771|3772|3770|1009
1628146810000|2021-08-05 07:00:10|3718.5|3717.5|3721|3718.5|3724.5|3720|3716|3713|76443
1628146820000|2021-08-05 07:00:20|3722.5|3719|3728.5|3725|3729|3725|3721|3718|2567
1628146830000|2021-08-05 07:00:30|3728|3724.5|3725.5|3724|3728|3724.5|3725.5|3723.5|13
1628146850000|2021-08-05 07:00:50|3727|3724.5|3728.5|3725.5|3729|3725.5|3725.5|3724.5|1838
1628146860000|2021-08-05 07:01:00|3729.5|3726|3728.5|3725.5|3731.5|3729.5|3728|3724.5|484
1628146870000|2021-08-05 07:01:10|3728|3724.5|3727.5|3724.5|3729|3724.5|3726|3724|33
1628146880000|2021-08-05 07:01:20|3728|3725|3732|3728.5|3732|3728.5|3726.5|3725|1484
1628146890000|2021-08-05 07:01:30|3731.5|3728|3732|3729.5|3733.5|3729.5|3730|3728|30
1628146900000|2021-08-05 07:01:40|3731.5|3730|3727.5|3725.5|3731.5|3730.5|3727|3724.5|659
1628146910000|2021-08-05 07:01:50|3728|3724.5|3727|3724.5|3728|3725|3726.5|3724|6
1628146920000|2021-08-05 07:02:00|3726.5|3725|3727|3725|3727|3725.5|3725|3723.5|1081
1628146930000|2021-08-05 07:02:10|3727.5|3725.5|3727.5|3726.5|3729|3727|3726|3725|1002
1628146940000|2021-08-05 07:02:20|3728.5|3726|3729|3727|3729.5|3727|3727|3726|447
1628146950000|2021-08-05 07:02:30|3728.5|3726.5|3728.5|3727|3729|3727|3728|3726.5|224
1628146970000|2021-08-05 07:02:50|3728|3726|3726.5|3725.5|3728|3727|3726|3724.5|337
1628146980000|2021-08-05 07:03:00|3726|3724|3723|3721|3726|3724.5|3722|3720.5|561
1628146990000|2021-08-05 07:03:10|3722.5|3720.5|3722.5|3721|3725.5|3722.5|3721|3720|1016
1628147000000|2021-08-05 07:03:20|3723|3721.5|3724.5|3723.5|3726|3723.5|3723|3721.5|723
1628147010000|2021-08-05 07:03:30|3726|3724|3727|3725|3727|3725.5|3724.5|3723|2699
1628147020000|2021-08-05 07:03:40|3726.5|3725.5|3729|3727|3729|3727.5|3726.5|3725.5|6611
1628147030000|2021-08-05 07:03:50|3728.5|3726.5|3727|3725|3728.5|3726.5|3726.5|3725|355
1628147040000|2021-08-05 07:04:00|3726.5|3724|3727|3725.5|3727|3725.5|3726|3723.5|1287
1628147050000|2021-08-05 07:04:10|3726.5|3725|3727.5|3726.5|3727.5|3726.5|3725.5|3724|1701
1628147060000|2021-08-05 07:04:20|3728.5|3727|3728.5|3726.5|3730|3727|3727.5|3726.5|308
1628147070000|2021-08-05 07:04:30|3729|3727|3729.5|3728.5|3732.5|3730|3729|3727|1373
1628147080000|2021-08-05 07:04:40|3730||3729.5||3730||3729.5||0
1628147090000|2021-08-05 07:04:50|3730|3727|3730.5|3729.5|3730.5|3729.5|3729|3727|508
1628147100000|2021-08-05 07:05:00|3730|3729|3732|3730|3732.5|3730.5|3729.5|3727|1885
1628147110000|2021-08-05 07:05:10|3731.5|3729|3730.5|3729|3732|3729|3727|3725|1607
1628147120000|2021-08-05 07:05:20||3729.5||3729.5||3729.5||3729.5|0
1628147130000|2021-08-05 07:05:30|3730|3728.5|3728.5|3726.5|3730|3728.5|3728.5|3726.5|431
1628147140000|2021-08-05 07:05:40|3728|3727|3730.5|3728.5|3730.5|3729|3728|3725.5|970
1628147150000|2021-08-05 07:05:50|3731|3729|3732|3730|3732|3731|3730|3728.5|680
1628147160000|2021-08-05 07:06:00|3732.5|3730.5|3732|3730.5|3732.5|3731.5|3732|3730|359
1628147170000|2021-08-05 07:06:10|3732.5|3731|3732|3731|3734.5|3732|3732|3730.5|988
1628147180000|2021-08-05 07:06:20|3734.5|3731.5|3735.5|3733.5|3737|3734.5|3731.5|3731|2749
1628147190000|2021-08-05 07:06:30|3736|3734|3737|3735|3737.5|3736|3736|3734|391
1628147200000|2021-08-05 07:06:40|3736.5|3735.5|3738|3737.5|3739|3737.5|3736.5|3734.5|993
1628147210000|2021-08-05 07:06:50|3738.5|3737|3741.5|3739.5|3741.5|3739.5|3737.5|3735.5|1492
1628147220000|2021-08-05 07:07:00|3741|3739|3741.5|3740|3743|3740.5|3739|3737.5|1841
1628147230000|2021-08-05 07:07:10|3741|3739.5|3742.5|3741|3742.5|3741|3741|3739.5|221
1628147240000|2021-08-05 07:07:20|3742|3741.5|3742.5|3741.5|3743.5|3742|3742|3741.5|857
1628147250000|2021-08-05 07:07:30|3742|3741|3745|3743|3745.5|3743|3742|3741|1638
1628147260000|2021-08-05 07:07:40|3744.5|3743.5|3746.5|3744.5|3747.5|3745|3743|3741.5|910
1628147270000|2021-08-05 07:07:50||3744||3744||3744||3744|50
1628147280000|2021-08-05 07:08:00|3746|3744.5|3746|3745|3746|3745.5|3746|3744.5|0
1628147290000|2021-08-05 07:08:10|3745.5|3744.5|3745.5|3743.5|3749|3746.5|3744.5|3742|9679
1628147300000|2021-08-05 07:08:20|3746|3744|3745.5|3743.5|3747|3745.5|3745|3743.5|1054
1628147310000|2021-08-05 07:08:30|3745|3744|3744.5|3742.5|3745|3744|3742.5|3740.5|409
1628147320000|2021-08-05 07:08:40||3743||3743||3743||3743|0
1628147330000|2021-08-05 07:08:50|3744|3742.5|3743|3741.5|3744|3743|3742.5|3741|1365
1628147340000|2021-08-05 07:09:00|3742.5|3741|3742|3740|3744|3742.5|3741.5|3740|1272
1628147350000|2021-08-05 07:09:10|3741.5|3740.5|3745.5|3744.5|3746.5|3745|3740.5|3740.5|8395
1628147360000|2021-08-05 07:09:20|3745|3744|3742.5|3741|3745|3744|3741|3740|2167
1628147370000|2021-08-05 07:09:30|3743|3741.5|3740|3738.5|3743|3741.5|3740|3738.5|740
1628147380000|2021-08-05 07:09:40|3739.5|3739.5|3743|3740.5|3743|3740.5|3739.5|3739.5|63
1628147390000|2021-08-05 07:09:50|3741.5|3739.5|3742|3740.5|3742|3740.5|3741.5|3739.5|175
1628147400000|2021-08-05 07:10:00|3741.5|3740|3740|3738|3743|3741|3740|3738|77
1628147410000|2021-08-05 07:10:10|3739.5|3737.5|3738|3736.5|3739.5|3737.5|3737.5|3736.5|50
1628147420000|2021-08-05 07:10:20|3740|3738|3739.5|3738|3742|3739.5|3739.5|3738|131
1628147430000|2021-08-05 07:10:30|3740|3738.5|3740.5|3738.5|3741|3739|3740|3738.5|1
1628147440000|2021-08-05 07:10:40|3739.5|3738|3738.5|3737|3739.5|3738|3738.5|3737|4
1628147450000|2021-08-05 07:10:50|3739|3737.5|3738.5|3737|3739|3737.5|3738|3736.5|25
1628147460000|2021-08-05 07:11:00|3738|3736.5|3738.5|3737|3738.5|3737|3738|3736.5|113
1628147470000|2021-08-05 07:11:10|3738|3736.5|3739.5|3737.5|3739.5|3737.5|3734.5|3733|532
1628147480000|2021-08-05 07:11:20|3739|3738|3739|3737.5|3739.5|3738|3739|3737.5|573
1628147490000|2021-08-05 07:11:30|3739.5|3738|3739.5|3738|3740|3738|3739|3737.5|200
1628147500000|2021-08-05 07:11:40|3740|3738.5|3739.5|3738|3740|3738.5|3739.5|3738|0
1628147510000|2021-08-05 07:11:50|3739|3737.5|3737|3734.5|3739|3737.5|3736|3733.5|459
1628147520000|2021-08-05 07:12:00|3737.5|3733.5|3735.5|3734.5|3737.5|3735|3735.5|3733.5|1
1628147530000|2021-08-05 07:12:10|3736|3735|3735.5|3733.5|3736|3735|3734.5|3733|373
1628147540000|2021-08-05 07:12:20|3735|3733|3735|3733|3735.5|3733.5|3734|3732.5|29
1628147550000|2021-08-05 07:12:30|3734.5|3732.5|3734.5|3733|3735|3733.5|3734.5|3732.5|226
1628147560000|2021-08-05 07:12:40|3735|3733.5|3736|3734.5|3736|3734.5|3735|3733.5|100
1628147570000|2021-08-05 07:12:50|3735.5|3734|3736|3734|3736|3734.5|3735.5|3733.5|13
1628147580000|2021-08-05 07:13:00|3735|3733.5|3734.5|3732.5|3735.5|3734.5|3734|3732|89
1628147590000|2021-08-05 07:13:10|3735|3733.5|3734.5|3733|3737|3734.5|3734.5|3733|255
1628147600000|2021-08-05 07:13:20|3734|3732.5|3735|3733.5|3735|3733.5|3733.5|3732|353
1628147610000|2021-08-05 07:13:30|3735.5|3734|3736|3734.5|3736.5|3735|3735|3734|43
1628147620000|2021-08-05 07:13:40|3736.5|3735|3736.5|3735.5|3737|3735.5|3736|3735|1084
1628147630000|2021-08-05 07:13:50|3737|3736|3738|3736|3738.5|3736.5|3737|3736|0
1628147640000|2021-08-05 07:14:00|3738.5|3736.5|3739.5|3737.5|3739.5|3737.5|3738|3736|59
1628147650000|2021-08-05 07:14:10|3740|3738|3739.5|3738|3740|3739|3739|3737.5|676
1628147660000|2021-08-05 07:14:20|3740|3737.5|3740|3738|3740|3738|3740|3737.5|51
1628147670000|2021-08-05 07:14:30|3739.5|3738.5|3741.5|3739.5|3741.5|3739.5|3739.5|3738.5|225
1628147680000|2021-08-05 07:14:40|3742|3740.5|3743|3741.5|3743|3741.5|3742|3740.5|309
1628147690000|2021-08-05 07:14:50|3743.5|3742|3743.5|3742|3744.5|3742.5|3742.5|3741.5|4
1628147700000|2021-08-05 07:15:00|3744|3742.5|3747.5|3746|3747.5|3746|3743.5|3742|301
1628147710000|2021-08-05 07:15:10|3747|3745.5|3749|3747.5|3749|3747.5|3747|3745|215
1628147720000|2021-08-05 07:15:20|3748.5|3747|3745.5|3744|3749.5|3747.5|3744.5|3743|325
1628147730000|2021-08-05 07:15:30|3746|3744.5|3743|3741.5|3746|3744.5|3743|3741.5|452
1628147740000|2021-08-05 07:15:40|3742.5|3741|3744|3742.5|3744|3742.5|3742.5|3741|41
1628147750000|2021-08-05 07:15:50|3745|3743.5|3745.5|3744.5|3746|3745|3745|3743.5|120
1628147760000|2021-08-05 07:16:00|3746|3745.5|3746.5|3745|3747.5|3745.5|3745.5|3744.5|0
1628147770000|2021-08-05 07:16:10|3746|3744.5|3746|3744.5|3746|3744.5|3745.5|3744|247
1628147780000|2021-08-05 07:16:20|3745.5|3744|3747|3746|3747.5|3746|3745.5|3744|114
1628147790000|2021-08-05 07:16:30|3747.5|3745.5|3747.5|3746.5|3747.5|3746.5|3746.5|3744.5|587
1628147800000|2021-08-05 07:16:40|3749|3747|3750.5|3749.5|3750.5|3749.5|3748.5|3746.5|302
1628147810000|2021-08-05 07:16:50|3751|3749|3752|3751|3752.5|3751.5|3751|3749|360
1628147820000|2021-08-05 07:17:00|3752.5|3750|3750|3748.5|3753|3751.5|3749.5|3748|991
1628147830000|2021-08-05 07:17:10|3749.5|3748|3750|3748.5|3750|3748.5|3749|3747.5|129
1628147840000|2021-08-05 07:17:20|3749.5|3748|3749.5|3748|3750|3748|3749.5|3747.5|0
1628147850000|2021-08-05 07:17:30|3750|3747.5|3749.5|3748|3750|3748.5|3749.5|3747.5|0
1628147860000|2021-08-05 07:17:40|3750|3748.5|3749|3748|3750.5|3748.5|3749|3748|131
1628147870000|2021-08-05 07:17:50|3747.5|3746|3749.5|3748.5|3750|3749|3747.5|3746|10
1628147880000|2021-08-05 07:18:00|3750.5|3748|3752|3750.5|3752.5|3751|3750.5|3748|414
1628147890000|2021-08-05 07:18:10|3751.5|3750|3752|3750.5|3753|3750.5|3750|3748.5|274
1628147900000|2021-08-05 07:18:20|3751.5|3750|3751.5|3750|3752|3750.5|3751|3749.5|249
1628147910000|2021-08-05 07:18:30|3751|3749.5|3751.5|3750.5|3752.5|3751.5|3751|3749.5|329
1628147920000|2021-08-05 07:18:40|3752|3751|3757.5|3756|3757.5|3756|3752|3751|251
1628147930000|2021-08-05 07:18:50|3757|3755|3756.5|3755|3757|3755|3755.5|3754.5|84
1628147940000|2021-08-05 07:19:00|3756|3754.5|3756.5|3755|3756.5|3755.5|3755.5|3754|226
1628147950000|2021-08-05 07:19:10|3757|3755.5|3757.5|3755.5|3757.5|3756|3756.5|3755|26
1628147960000|2021-08-05 07:19:20|3760|3757.5|3762.5|3761.5|3765|3763.5|3760|3757.5|553
1628147970000|2021-08-05 07:19:30|3761.5|3760.5|3760.5|3759|3763|3761.5|3760.5|3759|517
1628147980000|2021-08-05 07:19:40|3760|3759.5|3761|3759.5|3761|3759.5|3759.5|3757.5|1035
1628147990000|2021-08-05 07:19:50|3760.5|3758|3758.5|3757|3761|3758.5|3758.5|3756.5|281
1628148000000|2021-08-05 07:20:00|3759|3757.5|3760.5|3759|3760.5|3759|3758|3756.5|332
1628148010000|2021-08-05 07:20:10|3760|3758.5|3759.5|3758|3760.5|3759|3759.5|3758|392
1628148020000|2021-08-05 07:20:20|3760|3758.5|3759|3757|3760.5|3759|3759|3757|164
1628148030000|2021-08-05 07:20:30|3759.5|3757.5|3759|3757.5|3759.5|3757.5|3759|3756.5|175
1628148040000|2021-08-05 07:20:40|3757.5|3758|3757|3755|3758.5|3758|3756.5|3755|680
1628148050000|2021-08-05 07:20:50|3756.5|3755.5|3757.5|3756|3758|3756.5|3756.5|3755|31
1628148060000|2021-08-05 07:21:00|3756.5|3755.5|3755|3753|3756.5|3755.5|3754.5|3752|278
1628148070000|2021-08-05 07:21:10|3754|3752|3755|3753|3755.5|3754|3753.5|3752|100
1628148080000|2021-08-05 07:21:20|3755.5|3753.5|3757.5|3756|3757.5|3756|3755|3753|175
1628148090000|2021-08-05 07:21:30|3758|3755.5|3756.5|3755|3758|3756|3756.5|3754.5|40
1628148100000|2021-08-05 07:21:40|3757|3755.5|3758|3756.5|3758|3756.5|3756.5|3754.5|353
1628148110000|2021-08-05 07:21:50|3758.5|3757|3757|3754.5|3758.5|3757|3757|3754.5|148
1628148120000|2021-08-05 07:22:00|3757.5|3755|3756|3754|3757.5|3755|3754.5|3753.5|6
1628148130000|2021-08-05 07:22:10|3755.5|3753|3755.5|3753.5|3755.5|3754|3754|3752.5|43
1628148140000|2021-08-05 07:22:20|3755|3753|3755|3753|3755.5|3753.5|3754|3753|47
1628148150000|2021-08-05 07:22:30|3755.5|3753.5|3756.5|3755|3756.5|3755.5|3755.5|3753.5|50
1628148160000|2021-08-05 07:22:40|3756|3754|3755|3753|3756|3754.5|3754.5|3752.5|4
1628148170000|2021-08-05 07:22:50|3755.5|3753.5|3756.5|3755|3756.5|3755|3755.5|3753.5|185
1628148180000|2021-08-05 07:23:00|3756|3754.5|3756|3754.5|3756.5|3755|3756|3754.5|159
1628148190000|2021-08-05 07:23:10|3756.5|3755|3756.5|3755.5|3756.5|3755.5|3756|3754.5|48
1628148200000|2021-08-05 07:23:20|3756|3755|3757.5|3755.5|3757.5|3755.5|3756|3753.5|53
1628148210000|2021-08-05 07:23:30|3757|3755|3757|3755.5|3757.5|3756|3757|3755|16
1628148220000|2021-08-05 07:23:40|3757.5|3756|3755.5|3753.5|3757.5|3756|3755|3753.5|170
1628148230000|2021-08-05 07:23:50|3756|3754|3757|3754.5|3757.5|3755|3756|3754|63
1628148240000|2021-08-05 07:24:00|3757.5|3755|3755.5|3754|3757.5|3755|3754.5|3753.5|114
1628148250000|2021-08-05 07:24:10|3755|3753.5|3755.5|3753.5|3755.5|3753.5|3754.5|3753|0
1628148260000|2021-08-05 07:24:20|3756|3754|3756|3754.5|3756|3754.5|3755.5|3753|17
1628148270000|2021-08-05 07:24:30|3755|3754|3754|3753|3755|3754.5|3754|3753|1085
1628148280000|2021-08-05 07:24:40|3753|3752.5|3752|3751|3753.5|3752.5|3752|3751|638
1628148290000|2021-08-05 07:24:50|3751.5|3751.5|3752.5|3751|3753|3752|3751.5|3751|857
1628148300000|2021-08-05 07:25:00|3752|3750.5|3750.5|3749.5|3752|3750.5|3750.5|3749|394
1628148310000|2021-08-05 07:25:10|3750|3749|3749|3748|3750.5|3749.5|3749|3747.5|1629
1628148320000|2021-08-05 07:25:20|3748.5|3747.5|3749.5|3749|3750|3749|3748.5|3747.5|871
1628148330000|2021-08-05 07:25:30|3750|3748.5|3749.5|3748.5|3750|3748.5|3749.5|3748.5|656
1628148350000|2021-08-05 07:25:50|3749|3748|3749|3747|3749|3748.5|3747.5|3746.5|852
1628148360000|2021-08-05 07:26:00|3749.5|3747.5|3749.5|3748|3749.5|3748|3749.5|3747.5|0
1628148370000|2021-08-05 07:26:10|3749|3747.5|3749|3748|3750|3749|3748.5|3747|846
1628148380000|2021-08-05 07:26:20|3748.5|3747.5|3748|3746.5|3748.5|3747.5|3748|3746.5|0
1628148390000|2021-08-05 07:26:30||3747||3746.5||3747||3746.5|15
1628148400000|2021-08-05 07:26:40|3747.5|3746|3746.5|3745|3747.5|3746.5|3746.5|3744.5|39
1628148410000|2021-08-05 07:26:50|3747|3745.5|3748|3746.5|3748|3746.5|3746.5|3745.5|1186
1628148420000|2021-08-05 07:27:00|3748.5|3747|3751|3749.5|3751|3749.5|3748.5|3747|223
1628148430000|2021-08-05 07:27:10|3750.5|3749|3752|3750|3752.5|3750.5|3750|3749|578
1628148440000|2021-08-05 07:27:20|3751.5||3751||3751.5||3751||0
1628148450000|2021-08-05 07:27:30|3750.5|3749.5|3750|3749.5|3750.5|3749.5|3750|3749.5|48
1628148460000|2021-08-05 07:27:40||3749||3748.5||3749||3748.5|126
1628148470000|2021-08-05 07:27:50|3749.5|3748|3749.5|3748|3749.5|3748.5|3749|3748|49
1628148480000|2021-08-05 07:28:00|3750|3748.5|3751|3750|3752|3751|3750|3748|787
1628148490000|2021-08-05 07:28:10|3750.5|3749.5|3751|3750|3751|3750|3750.5|3749|0
1628148500000|2021-08-05 07:28:20|3750.5|3749.5|3753.5|3752|3754|3752|3750|3749|1358
1628148510000|2021-08-05 07:28:30|3754|3752.5|3755|3754|3755.5|3754|3754|3752.5|176
1628148520000|2021-08-05 07:28:40|3755.5|3754.5|3756|3755|3756.5|3755|3755.5|3754.5|0
1628148530000|2021-08-05 07:28:50||3754.5||3755||3755||3754|452
1628148540000|2021-08-05 07:29:00|3756.5|3755.5|3757|3756.5|3757|3756.5|3756.5|3755|127
1628148550000|2021-08-05 07:29:10|3757.5|3756|3757.5|3756|3758.5|3757.5|3757.5|3756|423
1628148560000|2021-08-05 07:29:20|3757||3757.5||3757.5||3757||0
1628148580000|2021-08-05 07:29:40||3756.5||3756||3756.5||3756|13
1628148590000|2021-08-05 07:29:50|3757|3755.5|3757.5|3756|3757.5|3756|3755|3754.5|3702
1628148600000|2021-08-05 07:30:00|3758|3756.5|3756|3755|3759|3757.5|3755.5|3754.5|1615
1628148610000|2021-08-05 07:30:10|3755.5|3755.5|3760.5|3759.5|3761.5|3759.5|3755.5|3754.5|5045
1628148620000|2021-08-05 07:30:20|3760|3759|3759.5|3759|3760.5|3759.5|3758.5|3758|373
1628148630000|2021-08-05 07:30:30|3760|3758.5|3759|3758.5|3760|3759|3759|3758|621
1628148640000|2021-08-05 07:30:40|3759.5|3759|3760|3759|3760|3759|3759.5|3759|554
1628148650000|2021-08-05 07:30:50|3760.5|3759.5|3762.5|3761|3763|3761.5|3760.5|3759.5|1374
1628148660000|2021-08-05 07:31:00|3762|3760.5|3762.5|3761.5|3762.5|3761.5|3761.5|3760.5|177
1628148670000|2021-08-05 07:31:10|3762|3761|3761.5|3760.5|3762|3761.5|3761|3760|1424
1628148680000|2021-08-05 07:31:20|3761|3760|3761.5|3761|3761.5|3761|3760|3759.5|2852
1628148690000|2021-08-05 07:31:30|3762|3760.5|3762|3760.5|3762|3761|3760.5|3759.5|4021
1628148700000|2021-08-05 07:31:40|3761.5|3761|3764|3763|3764|3763.5|3761.5|3761|3974
1628148710000|2021-08-05 07:31:50|3763.5|3762.5|3764.5|3763.5|3766|3764.5|3763|3762|1493
1628148720000|2021-08-05 07:32:00|3764|3763|3764|3763|3764.5|3764|3763.5|3762.5|3714
1628148730000|2021-08-05 07:32:10|3763.5|3762.5|3763|3762|3764|3763|3762|3761|3961
1628148740000|2021-08-05 07:32:20|3763.5|3762.5|3765|3764|3765|3764|3763.5|3762.5|1293
1628148750000|2021-08-05 07:32:30|3765.5|3765|3766.5|3766|3767|3766.5|3765.5|3765|3096
1628148760000|2021-08-05 07:32:40|3767|3766.5|3764|3763|3767|3766.5|3764|3763|3831
1628148770000|2021-08-05 07:32:50|3763.5|3762.5|3765|3764|3765|3764|3763|3762|567
1628148780000|2021-08-05 07:33:00|3764.5|3763.5|3763.5|3762|3764.5|3764|3762.5|3762|1558
1628148790000|2021-08-05 07:33:10|3764|3762.5|3764.5|3762.5|3764.5|3763.5|3763.5|3762|1005
1628148800000|2021-08-05 07:33:20||3763||3762.5||3763.5||3762.5|97
1628148810000|2021-08-05 07:33:30|3764|3763|3763.5|3762.5|3764|3763.5|3763.5|3762|172
1628148820000|2021-08-05 07:33:40|3764|3763|3763|3762|3764|3763.5|3763|3762|1570
1628148830000|2021-08-05 07:33:50|3762.5|3761.5|3762|3761.5|3762.5|3762|3762|3761.5|100
1628148840000|2021-08-05 07:34:00|3761.5|3761|3761.5|3760.5|3761.5|3761.5|3761|3759.5|1179
1628148850000|2021-08-05 07:34:10|3762|3761|3762|3760.5|3762.5|3761.5|3762|3760.5|175
1628148860000|2021-08-05 07:34:20|3762.5|3761|3762|3761.5|3762.5|3761.5|3761.5|3760.5|275
1628148870000|2021-08-05 07:34:30|3762.5|3760.5|3764|3763|3764|3763|3762.5|3760|2254
1628148880000|2021-08-05 07:34:40|3763.5|3762.5|3762.5|3762|3763.5|3762.5|3762.5|3762|2
1628148890000|2021-08-05 07:34:50|3762|3761.5|3762|3761.5|3763|3762.5|3762|3761|1578
1628148900000|2021-08-05 07:35:00|3762.5|3761|3762|3760|3762.5|3761.5|3761.5|3760|1863
1628148910000|2021-08-05 07:35:10|3761.5|3759.5|3759.5|3758|3761.5|3760|3759.5|3758|507
1628148920000|2021-08-05 07:35:20|3760|3758.5|3764.5|3763.5|3764.5|3763.5|3760|3758.5|10168
1628148930000|2021-08-05 07:35:30|3765|3764|3765|3764|3765|3764.5|3765|3763|1664
1628148940000|2021-08-05 07:35:40|3764.5|3763.5|3765.5|3764.5|3766|3765|3764.5|3763.5|2072
1628148950000|2021-08-05 07:35:50|3766|3765|3765|3764.5|3766|3765.5|3765|3764|2332
1628148960000|2021-08-05 07:36:00|3765.5|3764|3765|3764|3765.5|3764.5|3764.5|3763.5|505
1628148970000|2021-08-05 07:36:10|3765.5|3764.5|3765.5|3764.5|3766|3764.5|3765.5|3764.5|244
1628148980000|2021-08-05 07:36:20|3766|3765|3766|3765.5|3766|3765.5|3765|3764.5|136
1628148990000|2021-08-05 07:36:30|3765.5|3765|3765.5|3764.5|3765.5|3765.5|3765|3764.5|1400
1628149000000|2021-08-05 07:36:40|3765|3764|3765|3764|3765|3764|3765|3763.5|781
1628149010000|2021-08-05 07:36:50|3764.5|3763.5|3764.5|3763.5|3764.5|3764|3764.5|3763.5|101
1628149020000|2021-08-05 07:37:00|3764|3763|3764|3763|3764|3763|3763.5|3763|630
1628149030000|2021-08-05 07:37:10|3764.5|3763.5|3765|3763|3765|3764|3764|3763|1363
1628149040000|2021-08-05 07:37:20|3764||3764||3764||3764||10
1628149050000|2021-08-05 07:37:30|3764.5|3763.5|3766|3765|3766|3765.5|3764.5|3763.5|2002
1628149060000|2021-08-05 07:37:40|3766.5|3766|3767|3766|3767|3766|3766.5|3766|393
1628149070000|2021-08-05 07:37:50|3767.5|3767|3768|3767|3768.5|3767|3767.5|3767|861
1628149080000|2021-08-05 07:38:00|3768.5|3768|3769|3768|3769.5|3768|3768|3767|1547
1628149090000|2021-08-05 07:38:10|3769.5|3769|3769.5|3768.5|3769.5|3769|3769.5|3768|1181
1628149100000|2021-08-05 07:38:20|3769|3768|3769|3768|3769.5|3768.5|3768.5|3767|1249
1628149110000|2021-08-05 07:38:30|3769.5|3768.5|3769|3768|3769.5|3768.5|3769|3768|279
1628149130000|2021-08-05 07:38:50|3768.5|3767.5|3768.5|3767.5|3768.5|3768|3768|3767|653
1628149140000|2021-08-05 07:39:00|3769|3768|3769|3767.5|3769|3768|3769|3767.5|0
1628149150000|2021-08-05 07:39:10|3769.5|3768|3769|3768.5|3769.5|3768.5|3769|3768|887
1628149160000|2021-08-05 07:39:20||3768||3768||3768.5||3768|885
1628149170000|2021-08-05 07:39:30|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|235
1628149180000|2021-08-05 07:39:40|3770|3769|3770|3769|3770|3769|3770|3769|479
1628149190000|2021-08-05 07:39:50|||||||||296
1628149200000|2021-08-05 07:40:00|3769.5|3769.5|3771.5|3770.5|3771.5|3770.5|3769.5|3769.5|4045
1628149210000|2021-08-05 07:40:10|3772|3771|3773|3772|3773|3772|3772|3771|665
1628149230000|2021-08-05 07:40:30|3772.5|3771.5|3772.5|3771.5|3773|3772.5|3772.5|3771.5|1696
1628149240000|2021-08-05 07:40:40|3772|3771|3771|3770|3772|3771.5|3770.5|3769|1573
1628149250000|2021-08-05 07:40:50|3770.5|3769.5|3769.5|3768.5|3770.5|3770|3769.5|3768.5|1526
1628149260000|2021-08-05 07:41:00|3770|3769|3768|3767|3771|3770|3767.5|3766|3000
1628149270000|2021-08-05 07:41:10|3767.5|3766.5|3767.5|3766|3767.5|3767|3767.5|3766|955
1628149280000|2021-08-05 07:41:20||3766.5||3766.5||3766.5||3766|0
1628149290000|2021-08-05 07:41:30|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|552
1628149300000|2021-08-05 07:41:40|3766|3765.5|3766|3765|3766|3766|3766|3765|836
1628149310000|2021-08-05 07:41:50|3766.5|3765.5|3767|3766|3767.5|3766.5|3766.5|3765.5|972
1628149320000|2021-08-05 07:42:00|3766.5|3765.5|3764|3763|3766.5|3765.5|3764|3763|2633
1628149340000|2021-08-05 07:42:20|3763.5|3762.5|3762.5|3761|3763.5|3763|3762.5|3761|434
1628149350000|2021-08-05 07:42:30|3762|3760.5|3761|3760.5|3762|3761.5|3761|3760|493
1628149360000|2021-08-05 07:42:40|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|3
1628149370000|2021-08-05 07:42:50|3762|3760.5|3762|3761|3762|3761.5|3762|3760|253
1628149380000|2021-08-05 07:43:00|3761.5|3760.5|3761.5|3760|3762|3761.5|3760.5|3760|753
1628149390000|2021-08-05 07:43:10||3760.5||3760.5||3760.5||3760.5|100
1628149400000|2021-08-05 07:43:20|3762|3761|3762|3761|3762|3761|3762|3761|315
1628149410000|2021-08-05 07:43:30|3762.5|3761.5|3764.5|3763.5|3764.5|3763.5|3762|3761.5|2800
1628149420000|2021-08-05 07:43:40||3763||3763.5||3763.5||3763|324
1628149430000|2021-08-05 07:43:50|3764|3763|3764|3762|3764|3763.5|3763.5|3762|436
1628149440000|2021-08-05 07:44:00||3762.5||3763.5||3763.5||3762.5|120
1628149450000|2021-08-05 07:44:10|3763.5|3763|3763|3762|3763.5|3763|3762.5|3761.5|150
1628149460000|2021-08-05 07:44:20|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3762.5|3761.5|96
1628149470000|2021-08-05 07:44:30|3763|3762|3763.5|3762|3764|3763|3763|3762|238
1628149480000|2021-08-05 07:44:40|3763|3762.5|3762.5|3761.5|3763|3762.5|3762.5|3761.5|120
1628149490000|2021-08-05 07:44:50|3762|3760.5|3762|3761|3762|3761|3761|3760|131
1628149500000|2021-08-05 07:45:00|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3760.5|3759.5|1291
1628149510000|2021-08-05 07:45:10|3762|3761|3762|3761|3762.5|3761.5|3762|3761|1396
1628149520000|2021-08-05 07:45:20|3762.5|3761.5|3762.5|3761.5|3763.5|3763|3762.5|3761|2139
1628149530000|2021-08-05 07:45:30|3763|3762|3763|3762|3763.5|3762.5|3762|3761|860
1628149540000|2021-08-05 07:45:40|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|449
1628149550000|2021-08-05 07:45:50|3762|3761|3763|3762.5|3763.5|3762.5|3762|3761|597
1628149560000|2021-08-05 07:46:00|3763.5|3762|3763.5|3763|3763.5|3763|3763.5|3762|756
1628149570000|2021-08-05 07:46:10|3763|3762.5|3762|3761|3763|3762.5|3761.5|3761|152
1628149580000|2021-08-05 07:46:20|3762.5|3761.5|3763.5|3762.5|3763.5|3762.5|3762.5|3761.5|247
1628149590000|2021-08-05 07:46:30|3763|3762|3763.5|3762.5|3763.5|3762.5|3763|3761.5|139
1628149600000|2021-08-05 07:46:40|3763|3762|3764|3763|3764|3763|3763|3762|387
1628149610000|2021-08-05 07:46:50|3763.5|3762.5|3762.5|3761.5|3763.5|3762.5|3762|3761.5|250
1628149620000|2021-08-05 07:47:00|3763|3762|3762|3761|3763.5|3762.5|3762|3761|370
1628149630000|2021-08-05 07:47:10|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3761|3760|271
1628149640000|2021-08-05 07:47:20||3760||3760||3760||3760|0
1628149650000|2021-08-05 07:47:30|3761.5|3760.5|3762|3761|3762|3761|3761.5|3760.5|580
1628149660000|2021-08-05 07:47:40||3760.5||3760||3760.5||3760|0
1628149670000|2021-08-05 07:47:50|3761.5|3760.5|3762|3761|3762|3761|3761.5|3760.5|0
1628149680000|2021-08-05 07:48:00|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3762.5|3761.5|550
1628149690000|2021-08-05 07:48:10|3763|3762|3765|3764|3765|3764|3763|3762|1284
1628149710000|2021-08-05 07:48:30|3765.5|3765|3766|3765|3766.5|3765|3765.5|3765|251
1628149720000|2021-08-05 07:48:40|3766.5|3764.5|3766|3765|3766.5|3765|3766|3764.5|0
1628149730000|2021-08-05 07:48:50|3766.5|3764.5|3766|3765|3766.5|3765|3766|3764.5|270
1628149740000|2021-08-05 07:49:00|3766.5|3765.5|3766|3765|3766.5|3766|3766|3764.5|758
1628149750000|2021-08-05 07:49:10|3766.5|3765.5|3767|3766.5|3767.5|3766.5|3766|3765.5|757
1628149760000|2021-08-05 07:49:20|3766.5|3766|3767|3766|3767|3766.5|3766|3765.5|845
1628149770000|2021-08-05 07:49:30|3766.5|3765.5|3766|3765|3766.5|3765.5|3766|3765|629
1628149780000|2021-08-05 07:49:40|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3765.5|3764.5|0
1628149790000|2021-08-05 07:49:50|3765|3764|3765|3764|3765|3764|3765|3764|37
1628149800000|2021-08-05 07:50:00|3764.5|3763.5|3764.5|3763|3764.5|3763.5|3763.5|3762.5|560
1628149810000|2021-08-05 07:50:10||3763.5||3764||3764||3763.5|0
1628149820000|2021-08-05 07:50:20|3765|3763.5|3765|3764|3766|3764.5|3764.5|3763|1882
1628149830000|2021-08-05 07:50:30|3764.5|3763.5|3764|3762.5|3765|3763.5|3763.5|3762.5|652
1628149840000|2021-08-05 07:50:40|3763.5|3762|3763|3761.5|3763.5|3762|3763|3761.5|0
1628149850000|2021-08-05 07:50:50|3763.5|3762|3763.5|3762.5|3763.5|3762.5|3763.5|3761.5|299
1628149860000|2021-08-05 07:51:00|3763|3762|3761.5|3760|3763|3762.5|3761.5|3760|578
1628149870000|2021-08-05 07:51:10|3762|3760.5|3762.5|3761.5|3762.5|3761.5|3762|3760|177
1628149880000|2021-08-05 07:51:20|3763|3762|3763.5|3762|3763.5|3763|3763|3762|382
1628149890000|2021-08-05 07:51:30|3763|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762.5|0
1628149900000|2021-08-05 07:51:40||3762||3762.5||3762.5||3762|0
1628149910000|2021-08-05 07:51:50|3763|3763|3763|3762.5|3763|3763|3763|3761.5|59
1628149920000|2021-08-05 07:52:00|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3761.5|3760.5|204
1628149930000|2021-08-05 07:52:10||3761||3761||3761||3761|0
1628149940000|2021-08-05 07:52:20|3762|3760.5|3760.5|3760|3762|3761|3760.5|3759.5|1474
1628149950000|2021-08-05 07:52:30|3761|3759.5|3760.5|3760|3761|3760|3760.5|3759.5|974
1628149960000|2021-08-05 07:52:40|3760|3759.5|3760.5|3759.5|3760.5|3760|3759.5|3758.5|945
1628149980000|2021-08-05 07:53:00|3760||3760||3760||3760||0
1628149990000|2021-08-05 07:53:10|3760.5|3759|3758.5|3757.5|3760.5|3760|3758.5|3757.5|690
1628150000000|2021-08-05 07:53:20|3758|3757|3759|3758|3759.5|3758.5|3758|3756.5|889
1628150010000|2021-08-05 07:53:30||3758.5||3758.5||3758.5||3758.5|1
1628150020000|2021-08-05 07:53:40|3759.5|3759|3759.5|3758.5|3759.5|3759|3759.5|3758|152
1628150030000|2021-08-05 07:53:50|3760|3759|3762|3761.5|3762|3761.5|3760|3759|1281
1628150040000|2021-08-05 07:54:00|3762.5|3761|3762|3760.5|3762.5|3761|3762|3760.5|0
1628150050000|2021-08-05 07:54:10|3761.5||3761.5||3761.5||3761.5||0
1628150080000|2021-08-05 07:54:40|3762|3761|3763.5|3762|3763.5|3762.5|3762|3761|273
1628150090000|2021-08-05 07:54:50|3764|3762.5|3765|3763.5|3765|3764|3764|3762.5|363
1628150100000|2021-08-05 07:55:00|3765.5|3764|3766|3765.5|3766|3765.5|3765.5|3764|1063
1628150110000|2021-08-05 07:55:10|3765.5|3765|3765.5|3764.5|3766.5|3765.5|3765.5|3764.5|148
1628150120000|2021-08-05 07:55:20|3765|3764|3764.5|3763|3765|3764|3764.5|3763|194
1628150130000|2021-08-05 07:55:30|3764||3764||3764||3764||8
1628150140000|2021-08-05 07:55:40|3764.5|3763.5|3765.5|3764.5|3765.5|3765|3764.5|3763.5|691
1628150150000|2021-08-05 07:55:50|3766|3765|3766|3765|3766.5|3765.5|3765|3764.5|2024
1628150160000|2021-08-05 07:56:00|3766.5|3765.5|3767|3766.5|3767|3766.5|3766.5|3765.5|549
1628150170000|2021-08-05 07:56:10|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3766|205
1628150180000|2021-08-05 07:56:20|3767.5|3767|3768.5|3767.5|3768.5|3767.5|3767.5|3767|675
1628150190000|2021-08-05 07:56:30|3769|3768.5|3769|3767.5|3769|3768.5|3769|3767.5|222
1628150200000|2021-08-05 07:56:40|3768.5||3768.5||3768.5||3768.5||0
1628150210000|2021-08-05 07:56:50|3768|3767|3768.5|3767.5|3768.5|3767.5|3767.5|3766.5|627
1628150240000|2021-08-05 07:57:20|3769|3768|3768|3767|3769|3768.5|3767.5|3767|1036
1628150250000|2021-08-05 07:57:30|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|193
1628150260000|2021-08-05 07:57:40|3767||3767.5||3767.5||3767||0
1628150270000|2021-08-05 07:57:50|3767|3766|3767.5|3766.5|3767.5|3766.5|3766.5|3765.5|477
1628150280000|2021-08-05 07:58:00|3767||3767.5||3767.5||3767||144
1628150290000|2021-08-05 07:58:10|3768|3767|3768.5|3768|3768.5|3768|3768|3767|1087
1628150300000|2021-08-05 07:58:20|3768|3767.5|3767.5|3766.5|3768|3767.5|3767.5|3766.5|201
1628150310000|2021-08-05 07:58:30|3768|3767|3768|3767|3768.5|3767.5|3767.5|3766.5|1157
1628150320000|2021-08-05 07:58:40|3768.5|3766.5|3768|3767|3768.5|3767.5|3768|3766.5|374
1628150330000|2021-08-05 07:58:50|3769.5|3767.5|3768|3767|3769.5|3769|3768|3767|2806
1628150340000|2021-08-05 07:59:00|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767|150
1628150350000|2021-08-05 07:59:10|3769|3768|3768.5|3767.5|3769|3768|3768|3767|740
1628150360000|2021-08-05 07:59:20|3768|3767|3767|3765.5|3768|3767.5|3766|3765.5|709
1628150370000|2021-08-05 07:59:30|3766.5|3766|3767|3766|3767|3766|3766|3766|0
1628150380000|2021-08-05 07:59:40|3767.5|3766.5|3768|3767|3768|3767|3767.5|3766.5|1188
1628150390000|2021-08-05 07:59:50|3768.5|3767.5|3768.5|3767.5|3768.5|3768|3768.5|3767.5|138
1628150400000|2021-08-05 08:00:00|3769|3768|3769|3768|3769.5|3768.5|3768.5|3768|1391
1628150410000|2021-08-05 08:00:10|3768.5|3767.5|3767|3766|3768.5|3767.5|3767|3766|1219
1628150420000|2021-08-05 08:00:20|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765.5|0
1628150430000|2021-08-05 08:00:30|3766|3765|3766|3765.5|3766|3765.5|3766|3764.5|150
1628150440000|2021-08-05 08:00:40||3764.5||3764.5||3765.5||3764.5|6
1628150450000|2021-08-05 08:00:50|3765.5|3765|3767.5|3766|3767.5|3766|3765.5|3764.5|1278
1628150460000|2021-08-05 08:01:00|3767|3766.5|3767|3766|3768|3767|3767|3766|1366
1628150470000|2021-08-05 08:01:10|3766.5|3765.5|3767|3766|3767.5|3767|3766|3765.5|880
1628150480000|2021-08-05 08:01:20|3766.5|3766.5|3767|3766|3767|3766.5|3766.5|3765.5|788
1628150500000|2021-08-05 08:01:40|3767.5|3766.5|3767|3766.5|3767.5|3767|3767|3766.5|225
1628150510000|2021-08-05 08:01:50|3766.5|3766|3766.5|3765.5|3766.5|3766|3766.5|3765.5|395
1628150530000|2021-08-05 08:02:10|3765.5|3765|3765.5|3764.5|3766|3765|3765|3764|702
1628150540000|2021-08-05 08:02:20|3765|3764|3764|3763|3765|3764|3764|3763|167
1628150550000|2021-08-05 08:02:30|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|100
1628150560000|2021-08-05 08:02:40|3763|3763|3764.5|3763|3764.5|3763|3763|3763|800
1628150570000|2021-08-05 08:02:50|3765|3763.5|3764.5|3764|3765|3764|3764.5|3763.5|747
1628150580000|2021-08-05 08:03:00|3765|3763.5|3763.5|3762.5|3765|3763.5|3763.5|3762.5|160
1628150590000|2021-08-05 08:03:10|3763|3763|3762|3761|3763|3763|3762|3761|577
1628150600000|2021-08-05 08:03:20|3762.5|3760.5|3762|3760.5|3762.5|3760.5|3762|3760.5|0
1628150610000|2021-08-05 08:03:30|3761.5||3761.5||3761.5||3761.5||0
1628150620000|2021-08-05 08:03:40|3762|3761.5|3764|3763|3764|3763|3762|3761.5|1183
1628150630000|2021-08-05 08:03:50|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|0
1628150640000|2021-08-05 08:04:00|3765|3764|3765.5|3764.5|3766|3765|3764.5|3764|596
1628150650000|2021-08-05 08:04:10|3766|3765|3766|3765|3766|3765|3766|3765|149
1628150670000|2021-08-05 08:04:30|3766.5|3765.5|3768|3767|3768|3767|3766.5|3765.5|1918
1628150680000|2021-08-05 08:04:40|3767.5|3766.5|3766|3765.5|3767.5|3767|3766|3765.5|127
1628150690000|2021-08-05 08:04:50|3765.5|3765|3766|3765|3766.5|3766|3765.5|3765|937
1628150700000|2021-08-05 08:05:00|3765.5|3764.5|3765|3763.5|3765.5|3764.5|3764.5|3763.5|1046
1628150710000|2021-08-05 08:05:10|3765.5|3764|3765|3764|3765.5|3764.5|3765|3764|0
1628150720000|2021-08-05 08:05:20|3765.5|3764.5|3765.5|3764|3765.5|3765|3765.5|3764|398
1628150730000|2021-08-05 08:05:30|3765|3764.5|3765.5|3764.5|3765.5|3764.5|3764.5|3764|150
1628150740000|2021-08-05 08:05:40|3765|3764|3765.5|3764.5|3765.5|3764.5|3764.5|3763.5|2
1628150750000|2021-08-05 08:05:50|3765|3764|3764.5|3763.5|3765|3764.5|3764|3763.5|244
1628150760000|2021-08-05 08:06:00|3764|3763|3764|3763.5|3764|3763.5|3764|3763|168
1628150770000|2021-08-05 08:06:10|3764.5|3764|3764.5|3763.5|3765|3764.5|3764.5|3763.5|96
1628150780000|2021-08-05 08:06:20|3764|3763|3763|3762.5|3764|3763.5|3763|3762|248
1628150790000|2021-08-05 08:06:30|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|0
1628150800000|2021-08-05 08:06:40|3764|3763.5|3763.5|3763|3764.5|3763.5|3763.5|3763|277
1628150810000|2021-08-05 08:06:50|3763|3762.5|3763|3762|3763.5|3763|3763|3762|2118
1628150820000|2021-08-05 08:07:00|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|0
1628150830000|2021-08-05 08:07:10|3764|3763|3764.5|3763|3764.5|3763.5|3764|3763|915
1628150840000|2021-08-05 08:07:20||3763.5||3763.5||3764||3763|7
1628150860000|2021-08-05 08:07:40|3764|3763|3763|3762|3764|3763|3762.5|3761.5|1326
1628150870000|2021-08-05 08:07:50|3762.5|3761.5|3762.5|3761.5|3763|3762|3761.5|3760|777
1628150880000|2021-08-05 08:08:00|3763|3762|3763|3762|3763|3762|3763|3762|0
1628150900000|2021-08-05 08:08:20|3763.5|3762.5|3764|3763|3764|3763|3763.5|3762.5|1154
1628150910000|2021-08-05 08:08:30|3763.5|3762.5|3763|3762|3763.5|3762.5|3763|3762|106
1628150920000|2021-08-05 08:08:40|3763.5|3762.5|3764|3763|3764|3763|3763.5|3762.5|1201
1628150930000|2021-08-05 08:08:50|3764.5|3763.5|3763.5|3762.5|3764.5|3763.5|3763.5|3762.5|1269
1628150940000|2021-08-05 08:09:00|3763|3762|3762|3761|3763|3762|3761.5|3760.5|4882
1628150960000|2021-08-05 08:09:20|3761.5|3760.5|3760|3759.5|3761.5|3760.5|3760|3759.5|605
1628150970000|2021-08-05 08:09:30|3759.5|3759|3760|3759.5|3760.5|3759.5|3759.5|3759|152
1628150980000|2021-08-05 08:09:40|3759.5|3759|3760.5|3760|3760.5|3760|3759.5|3758.5|1069
1628150990000|2021-08-05 08:09:50|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|50
1628151000000|2021-08-05 08:10:00|3762|3761|3762.5|3761.5|3762.5|3762|3762|3761|1642
1628151020000|2021-08-05 08:10:20|3763|3762|3763|3762.5|3763.5|3763|3763|3762|933
1628151030000|2021-08-05 08:10:30||3762||3762.5||3762.5||3762|170
1628151040000|2021-08-05 08:10:40|3763.5|3762|3763.5|3762.5|3763.5|3762.5|3763.5|3762|565
1628151050000|2021-08-05 08:10:50|3764|3763.5|3765|3764.5|3765|3764.5|3764|3763|1333
1628151060000|2021-08-05 08:11:00|3765.5|3765|3766|3765|3766|3765|3765.5|3765|123
1628151070000|2021-08-05 08:11:10|3765.5||3765.5||3765.5||3765.5||0
1628151080000|2021-08-05 08:11:20|3766|3765.5|3765.5|3765|3766.5|3765.5|3765.5|3765|27
1628151090000|2021-08-05 08:11:30|3766|3764.5|3765.5|3765|3766|3765|3765|3764.5|386
1628151100000|2021-08-05 08:11:40|3765|3764|3765|3763.5|3765|3764.5|3765|3763.5|331
1628151110000|2021-08-05 08:11:50|3764.5||3764||3764.5||3764||0
1628151120000|2021-08-05 08:12:00|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3762.5|101
1628151130000|2021-08-05 08:12:10|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|115
1628151140000|2021-08-05 08:12:20|3765|3764|3765|3764.5|3765|3764.5|3764.5|3764|615
1628151150000|2021-08-05 08:12:30|3764.5|3764|3764.5|3763.5|3764.5|3764.5|3764|3763.5|427
1628151170000|2021-08-05 08:12:50|3765|3764|3765|3764|3765|3764|3764.5|3764|186
1628151180000|2021-08-05 08:13:00|3764.5|3763.5|3764.5|3763|3764.5|3763.5|3764|3763|672
1628151190000|2021-08-05 08:13:10|3764|3762.5|3763|3762|3764|3762.5|3762.5|3762|100
1628151200000|2021-08-05 08:13:20||3762.5||3762||3762.5||3762|0
1628151220000|2021-08-05 08:13:40|3763.5|3762.5|3763|3762.5|3764|3763|3763|3762.5|726
1628151230000|2021-08-05 08:13:50|3763.5|3763|3763|3762.5|3763.5|3763|3763|3762|104
1628151240000|2021-08-05 08:14:00|3763.5|3763|3764|3763|3764|3763|3763.5|3763|0
1628151250000|2021-08-05 08:14:10|3763.5|3762.5|3763|3762.5|3763.5|3762.5|3763|3762.5|2
1628151260000|2021-08-05 08:14:20|3763.5|3763|3763.5|3762.5|3763.5|3763|3763.5|3762.5|1
1628151270000|2021-08-05 08:14:30|3763|3763|3763.5|3763|3763.5|3763|3763|3763|277
1628151280000|2021-08-05 08:14:40|3764|3762.5|3763.5|3763|3764|3763|3763.5|3762.5|596
1628151290000|2021-08-05 08:14:50|3764|3763.5|3763.5|3762.5|3764.5|3763.5|3763|3762.5|520
1628151300000|2021-08-05 08:15:00|3763|3763|3762|3761|3763|3763|3762|3761|39
1628151310000|2021-08-05 08:15:10|3761.5|3760.5|3762|3760.5|3762|3760.5|3761.5|3760.5|0
1628151320000|2021-08-05 08:15:20|3761.5|3761|3761.5|3760.5|3761.5|3761|3761|3760|645
1628151330000|2021-08-05 08:15:30|3761|3760|3761|3760|3761|3760|3761|3760|10
1628151340000|2021-08-05 08:15:40|3760.5|3759.5|3759.5|3758.5|3760.5|3759.5|3759.5|3758.5|601
1628151350000|2021-08-05 08:15:50|3759|3758|3758.5|3758|3759|3758|3758.5|3758|1
1628151360000|2021-08-05 08:16:00||3757.5||3758||3758||3757.5|158
1628151370000|2021-08-05 08:16:10|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|843
1628151380000|2021-08-05 08:16:20|3759.5|3759|3760|3759|3760|3759|3759.5|3759|833
1628151390000|2021-08-05 08:16:30|3759.5|3758.5|3760|3759|3760|3759|3759|3758.5|1298
1628151410000|2021-08-05 08:16:50|3759.5|3758.5|3759|3758.5|3759.5|3758.5|3759|3758.5|604
1628151420000|2021-08-05 08:17:00|3758.5|3758|3758|3757.5|3758.5|3758|3758|3757.5|159
1628151430000|2021-08-05 08:17:10|3758.5|3757|3757.5|3756.5|3758.5|3757|3757.5|3756.5|14
1628151440000|2021-08-05 08:17:20||3756||3756.5||3756.5||3756|1078
1628151450000|2021-08-05 08:17:30|3757|3756|3756|3755|3757|3756.5|3756|3755|0
1628151460000|2021-08-05 08:17:40|3755.5|3755.5|3755|3754.5|3755.5|3755.5|3755|3754.5|0
1628151470000|2021-08-05 08:17:50|3754.5|3754|3754.5|3754|3754.5|3754.5|3754.5|3753.5|62
1628151480000|2021-08-05 08:18:00|3755|3753.5|3754.5|3753|3755|3754|3754.5|3753|778
1628151490000|2021-08-05 08:18:10|3754|3752.5|3753.5|3752.5|3754|3752.5|3753|3752|605
1628151500000|2021-08-05 08:18:20|3754|3753|3755|3754|3755|3754|3754|3753|433
1628151510000|2021-08-05 08:18:30|3754.5|3753.5|3753|3751.5|3754.5|3753.5|3753|3751.5|735
1628151520000|2021-08-05 08:18:40|3752.5|3752|3753.5|3752.5|3754|3753.5|3752.5|3752|1348
1628151530000|2021-08-05 08:18:50|3753|3752|3753.5|3752.5|3753.5|3752.5|3752.5|3751.5|0
1628151540000|2021-08-05 08:19:00|3754|3753|3755|3754|3755|3754|3754|3753|1358
1628151550000|2021-08-05 08:19:10|3754.5|3753.5|3754|3753|3754.5|3753.5|3754|3753|113
1628151560000|2021-08-05 08:19:20|3754.5|3753.5|3755|3753.5|3755|3753.5|3754.5|3753.5|134
1628151570000|2021-08-05 08:19:30|3754.5|3754|3755|3754|3755|3754|3754.5|3754|0
1628151610000|2021-08-05 08:20:10|3754.5||3755||3755||3754.5||788
1628151630000|2021-08-05 08:20:30|3755.5|3754.5|3757|3756|3757|3756.5|3755.5|3754.5|717
1628151640000|2021-08-05 08:20:40|3756.5|3755.5|3757|3756|3757|3756|3756.5|3755.5|0
1628151660000|2021-08-05 08:21:00|3756.5|3755.5|3758.5|3758|3759|3758|3756|3755|1814
1628151670000|2021-08-05 08:21:10||3757.5||3757.5||3758||3757|2
1628151680000|2021-08-05 08:21:20|3759||3759||3759||3759||0
1628151690000|2021-08-05 08:21:30|3759.5|3758|3760|3759|3760|3759|3759|3758|418
1628151700000|2021-08-05 08:21:40|3760.5|3759.5|3761.5|3761|3762|3761|3760|3759.5|831
1628151710000|2021-08-05 08:21:50|3762|3761.5|3762.5|3761.5|3763|3762|3762|3761.5|548
1628151720000|2021-08-05 08:22:00|3762|3761|3762.5|3761.5|3762.5|3761.5|3761.5|3760.5|1291
1628151740000|2021-08-05 08:22:20|3762|3761|3761.5|3760.5|3762|3761|3761|3760.5|2032
1628151750000|2021-08-05 08:22:30|3761|3760|3760.5|3759|3761|3760|3760|3759|145
1628151760000|2021-08-05 08:22:40|3760||3760||3760||3760||0
1628151770000|2021-08-05 08:22:50|3760.5||3760||3760.5||3759.5||300
1628151790000|2021-08-05 08:23:10|3759.5|3758.5|3759.5|3758|3759.5|3758.5|3758.5|3758|3005
1628151800000|2021-08-05 08:23:20|3759||3759||3759||3759||0
1628151810000|2021-08-05 08:23:30|3758.5||3759||3759||3758.5||31
1628151820000|2021-08-05 08:23:40|3758.5|3757.5|3758.5|3757.5|3759|3758.5|3758|3757.5|1431
1628151830000|2021-08-05 08:23:50|3759||3758.5||3759||3758.5||0
1628151840000|2021-08-05 08:24:00|3759||3758.5||3759||3758.5||0
1628151850000|2021-08-05 08:24:10|3759|3758|3758.5|3758|3759|3758.5|3758.5|3757.5|1860
1628151860000|2021-08-05 08:24:20|3759|3757.5|3757|3756|3759|3757.5|3757|3755.5|1553
1628151870000|2021-08-05 08:24:30|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756|3755|0
1628151880000|2021-08-05 08:24:40|3755.5|3755|3756.5|3755.5|3756.5|3755.5|3755.5|3755|500
1628151890000|2021-08-05 08:24:50|3756|3755|3756|3755|3756.5|3755.5|3755.5|3755|2436
1628151900000|2021-08-05 08:25:00|3755.5|3754.5|3755|3754|3755.5|3755|3754.5|3754|292
1628151910000|2021-08-05 08:25:10|3754.5|3753.5|3754|3753|3754.5|3753.5|3754|3752.5|188
1628151930000|2021-08-05 08:25:30|3754.5|3753.5|3753.5|3752.5|3754.5|3754|3753.5|3752.5|390
1628151940000|2021-08-05 08:25:40|3754|3753|3754.5|3753.5|3755|3753.5|3753.5|3753|675
1628151950000|2021-08-05 08:25:50|3755|3754|3757|3756|3757|3756|3755|3754|398
1628151960000|2021-08-05 08:26:00|3756.5|3755.5|3756|3754.5|3756.5|3755.5|3756|3754.5|919
1628151970000|2021-08-05 08:26:10|3755.5|3754|3755|3754|3755.5|3754.5|3754.5|3753.5|94
1628151990000|2021-08-05 08:26:30|3755.5|3754.5|3755.5|3754.5|3756|3755|3755|3754|1175
1628152000000|2021-08-05 08:26:40||3754||3754.5||3754.5||3754|0
1628152010000|2021-08-05 08:26:50|3755|3754|3755|3754|3755.5|3754|3754.5|3753.5|1194
1628152030000|2021-08-05 08:27:10|3754.5|3754.5|3755|3754|3755|3754.5|3754.5|3754|4321
1628152040000|2021-08-05 08:27:20|3755.5|3754.5|3755|3754.5|3755.5|3755|3755|3754.5|528
1628152060000|2021-08-05 08:27:40|3754.5|3754|3755|3754.5|3755|3754.5|3754.5|3754|371
1628152080000|2021-08-05 08:28:00|3754.5|3754|3756|3755|3756|3755|3754.5|3754|1496
1628152090000|2021-08-05 08:28:10|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|94
1628152100000|2021-08-05 08:28:20|||||||||548
1628152130000|2021-08-05 08:28:50|3755.5|3755|3755.5|3754.5|3755.5|3755|3755.5|3754.5|1115
1628152140000|2021-08-05 08:29:00|3755|3754|3754|3752.5|3755|3754|3753|3752|1905
1628152150000|2021-08-05 08:29:10|3753.5|3752|3752.5|3751.5|3753.5|3752.5|3752|3750.5|340
1628152160000|2021-08-05 08:29:20|3752|3751|3752|3751|3752|3751.5|3752|3751|148
1628152170000|2021-08-05 08:29:30|3752.5|3750.5|3752|3751|3752.5|3751|3752|3750.5|216
1628152180000|2021-08-05 08:29:40|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|4186
1628152190000|2021-08-05 08:29:50|3753|3752.5|3753.5|3752.5|3754|3753|3753|3752.5|1103
1628152200000|2021-08-05 08:30:00|3753|3752|3752.5|3752|3753|3752.5|3752|3751.5|2906
1628152220000|2021-08-05 08:30:20|3753|3752.5|3754.5|3753.5|3755|3754|3753|3752.5|2206
1628152230000|2021-08-05 08:30:30|3755|3754|3756|3755.5|3757|3756.5|3754.5|3754|2949
1628152240000|2021-08-05 08:30:40|3755.5|3755|3754.5|3753.5|3755.5|3755|3754.5|3753.5|766
1628152250000|2021-08-05 08:30:50|3755|3754|3755|3754|3755|3754|3755|3754|460
1628152260000|2021-08-05 08:31:00|3755.5|3754.5|3756|3755|3756|3755|3755.5|3754.5|329
1628152270000|2021-08-05 08:31:10|3755.5|3754.5|3755|3754|3755.5|3754.5|3755|3754|496
1628152280000|2021-08-05 08:31:20|3754.5|3753.5|3754|3753|3754.5|3753.5|3754|3753|643
1628152290000|2021-08-05 08:31:30|3754.5|3753.5|3754.5|3753|3755|3753.5|3754.5|3753|394
1628152300000|2021-08-05 08:31:40|3755|3753.5|3755.5|3754.5|3755.5|3755|3755|3753.5|638
1628152310000|2021-08-05 08:31:50|3756|3755|3755|3754.5|3756|3755.5|3755|3754|602
1628152320000|2021-08-05 08:32:00|3754.5|3754|3755|3754|3755|3754|3754.5|3753.5|1144
1628152330000|2021-08-05 08:32:10|3754.5|3753.5|3754.5|3753|3754.5|3753.5|3754.5|3753|421
1628152340000|2021-08-05 08:32:20|3754|3753.5|3754|3753|3754.5|3753.5|3754|3753|271
1628152350000|2021-08-05 08:32:30|3754.5|3753.5|3754|3753.5|3754.5|3754|3754|3753.5|422
1628152360000|2021-08-05 08:32:40|3753.5|3753|3753.5|3752.5|3753.5|3753|3753|3752|1050
1628152370000|2021-08-05 08:32:50|3754|3752|3752.5|3751|3754|3752.5|3752.5|3751|103
1628152380000|2021-08-05 08:33:00|3752|3751.5|3752.5|3751|3752.5|3751.5|3751.5|3750.5|206
1628152390000|2021-08-05 08:33:10|3753|3751.5|3753|3752.5|3753.5|3753|3753|3751.5|689
1628152400000|2021-08-05 08:33:20|3752.5|3752|3752.5|3751.5|3752.5|3752|3752|3751|483
1628152410000|2021-08-05 08:33:30|3752|3752|3753|3752.5|3753|3752.5|3752|3752|989
1628152420000|2021-08-05 08:33:40|||||||||170
1628152430000|2021-08-05 08:33:50|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3751|472
1628152440000|2021-08-05 08:34:00|3753.5|3753|3754.5|3754|3754.5|3754|3753.5|3753|177
1628152450000|2021-08-05 08:34:10|3755|3753.5|3753|3752|3755|3753.5|3753|3752|1074
1628152460000|2021-08-05 08:34:20|3753.5|3752.5|3755.5|3755|3756|3755|3753.5|3752.5|3744
1628152470000|2021-08-05 08:34:30|3756|3755.5|3756|3755.5|3756.5|3755.5|3756|3755.5|394
1628152480000|2021-08-05 08:34:40|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3756|90
1628152490000|2021-08-05 08:34:50|3756|3755.5|3756|3755|3756|3755.5|3755|3754.5|1302
1628152500000|2021-08-05 08:35:00|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|0
1628152510000|2021-08-05 08:35:10|3755|3754|3754.5|3754|3755|3754.5|3754.5|3754|546
1628152520000|2021-08-05 08:35:20|3754|3753.5|3755|3754|3755.5|3754.5|3754|3753|1436
1628152530000|2021-08-05 08:35:30|3754.5|3753.5|3754|3752.5|3754.5|3753.5|3753|3752|628
1628152540000|2021-08-05 08:35:40|3754.5|3753|3755|3753.5|3755|3754|3754.5|3753|0
1628152550000|2021-08-05 08:35:50|3754.5|3754|3754.5|3754|3755|3754.5|3754|3753.5|882
1628152560000|2021-08-05 08:36:00|3755|3753.5|3754.5|3753.5|3755|3754|3754|3753.5|70
1628152570000|2021-08-05 08:36:10|3754|3753|3754|3753|3754|3753.5|3754|3753|325
1628152580000|2021-08-05 08:36:20|3753.5|3752.5|3754|3752.5|3754|3752.5|3753.5|3752.5|0
1628152590000|2021-08-05 08:36:30||3753||3753||3753||3753|1
1628152600000|2021-08-05 08:36:40|3754.5||3754.5||3754.5||3754.5||0
1628152610000|2021-08-05 08:36:50|3754|3752.5|3753.5|3752.5|3754|3753|3753.5|3752.5|187
1628152620000|2021-08-05 08:37:00|3753|3752|3753|3752|3753|3752.5|3752|3751.5|222
1628152630000|2021-08-05 08:37:10|3753.5|3752.5|3754|3753|3754|3753|3753.5|3752.5|0
1628152640000|2021-08-05 08:37:20|3754.5||3754.5||3754.5||3754.5||0
1628152650000|2021-08-05 08:37:30|3754||3753.5||3754||3753.5||0
1628152660000|2021-08-05 08:37:40|3754|3752.5|3753.5|3752|3754|3753|3753.5|3752|730
1628152670000|2021-08-05 08:37:50|3753|3751.5|3753|3752|3753|3752|3752.5|3751.5|2
1628152680000|2021-08-05 08:38:00|3752.5|3751.5|3752|3751|3752.5|3751.5|3752|3751|0
1628152690000|2021-08-05 08:38:10|3752.5|3751.5|3752|3751|3752.5|3751.5|3752|3751|501
1628152700000|2021-08-05 08:38:20|3753|3751.5|3753|3752|3753|3752|3753|3751|429
1628152710000|2021-08-05 08:38:30|3753.5|3752.5|3753.5|3752.5|3753.5|3753|3753.5|3752.5|504
1628152720000|2021-08-05 08:38:40||3752||3752.5||3752.5||3752|0
1628152730000|2021-08-05 08:38:50|3753|3752|3753|3752.5|3753|3752.5|3753|3752|50
1628152740000|2021-08-05 08:39:00|3752.5|3752|3753.5|3753|3753.5|3753|3752.5|3751.5|223
1628152750000|2021-08-05 08:39:10|3754|3753.5|3754.5|3753|3755.5|3754.5|3754|3753|1807
1628152760000|2021-08-05 08:39:20|3754|3752.5|3753|3752.5|3754|3752.5|3753|3752.5|718
1628152770000|2021-08-05 08:39:30|3752.5|3752|3752.5|3752|3753|3752|3752.5|3751.5|450
1628152780000|2021-08-05 08:39:40|3753|3752.5|3753.5|3752.5|3754|3753|3753|3752|1015
1628152790000|2021-08-05 08:39:50|3754|3753|3753.5|3752.5|3754|3753|3753.5|3752.5|115
1628152810000|2021-08-05 08:40:10|3753|3752|3752|3751|3753|3752|3752|3751|727
1628152820000|2021-08-05 08:40:20|3752.5|3750.5|3752.5|3751.5|3752.5|3752|3752.5|3750.5|252
1628152830000|2021-08-05 08:40:30|3753|3752|3753|3751.5|3753|3752|3752.5|3751.5|17
1628152840000|2021-08-05 08:40:40||3752||3752||3752||3752|0
1628152850000|2021-08-05 08:40:50|3752.5||3753||3753||3752.5||40
1628152860000|2021-08-05 08:41:00|3753.5|3752.5|3756|3754.5|3756|3755|3753.5|3752.5|3344
1628152870000|2021-08-05 08:41:10|3755.5|3754|3754|3753|3755.5|3754.5|3754|3753|1405
1628152880000|2021-08-05 08:41:20|3753.5|3752.5|3753|3752|3753.5|3752.5|3752.5|3752|363
1628152890000|2021-08-05 08:41:30|3753.5|3752.5|3754|3753|3754|3753|3753.5|3752.5|799
1628152900000|2021-08-05 08:41:40|3753.5|3752.5|3754|3753|3754|3753|3753.5|3752.5|0
1628152910000|2021-08-05 08:41:50|3753.5|3753.5|3754|3753|3754|3753.5|3753.5|3753|368
1628152920000|2021-08-05 08:42:00|3753.5|3752.5|3752.5|3751.5|3753.5|3752.5|3752.5|3751.5|1687
1628152930000|2021-08-05 08:42:10|3753|3752|3753|3752|3753|3752|3753|3752|446
1628152940000|2021-08-05 08:42:20|3752.5|3751.5|3753|3752|3753|3752|3752.5|3751.5|120
1628152960000|2021-08-05 08:42:40|3752.5|3751.5|3753|3752|3753|3752|3752.5|3751.5|1105
1628152970000|2021-08-05 08:42:50||3752.5||3752.5||3752.5||3752|201
1628152980000|2021-08-05 08:43:00|3753.5|3753|3752.5|3752|3754|3753|3752.5|3752|1318
1628152990000|2021-08-05 08:43:10|3753|3752.5|3753.5|3752.5|3753.5|3752.5|3753|3752.5|500
1628153000000|2021-08-05 08:43:20|3753|3752|3753.5|3752|3753.5|3752|3753|3752|0
1628153010000|2021-08-05 08:43:30|3753|3751.5|3753|3752|3753|3752|3753|3751.5|0
1628153020000|2021-08-05 08:43:40|3752.5|3751.5|3752.5|3751.5|3753|3751.5|3752|3751.5|52
1628153030000|2021-08-05 08:43:50|3753|3752|3753|3752|3753|3752|3753|3752|0
1628153040000|2021-08-05 08:44:00|3753.5|3752.5|3754|3753|3754.5|3753.5|3753.5|3752.5|181
1628153050000|2021-08-05 08:44:10||3752.5||3753||3753||3752.5|0
1628153070000|2021-08-05 08:44:30|3754.5|3753.5|3754.5|3753.5|3755|3754|3754|3753|299
1628153080000|2021-08-05 08:44:40|3754|3753|3754|3752.5|3754|3753|3754|3752.5|0
1628153090000|2021-08-05 08:44:50||3753||3753||3753||3753|0
1628153100000|2021-08-05 08:45:00|3753.5|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|209
1628153110000|2021-08-05 08:45:10|3754|3753.5|3755|3754.5|3755.5|3754.5|3754|3753.5|1132
1628153120000|2021-08-05 08:45:20||3754||3753.5||3754||3753.5|0
1628153130000|2021-08-05 08:45:30|3754.5|3753|3755|3754|3755|3754|3754|3753|175
1628153160000|2021-08-05 08:46:00|3754.5|3753.5|3755|3754.5|3755|3754.5|3754|3753.5|438
1628153170000|2021-08-05 08:46:10|3755.5|3754|3754.5|3754|3755.5|3754|3754.5|3754|1181
1628153180000|2021-08-05 08:46:20|3754|3753.5|3755.5|3754.5|3755.5|3755|3754|3753|6218
1628153190000|2021-08-05 08:46:30|3755|3755|3755.5|3754.5|3755.5|3755|3755|3754.5|2677
1628153200000|2021-08-05 08:46:40|3755|3754|3754.5|3754|3755.5|3754|3754.5|3753.5|773
1628153210000|2021-08-05 08:46:50|3755||3755||3755||3755||133
1628153220000|2021-08-05 08:47:00||3754.5||3754.5||3754.5||3754.5|1352
1628153230000|2021-08-05 08:47:10|3755.5|3755|3756|3755.5|3756|3755.5|3755.5|3755|2763
1628153240000|2021-08-05 08:47:20|3756.5|3756|3757.5|3756.5|3757.5|3757|3756.5|3756|3086
1628153250000|2021-08-05 08:47:30|3757|3756|3757.5|3756.5|3757.5|3756.5|3756.5|3756|258
1628153260000|2021-08-05 08:47:40|3757|3756|3757.5|3756.5|3757.5|3756.5|3757|3756|0
1628153270000|2021-08-05 08:47:50|3757|3757|3758|3757.5|3759|3758|3757|3756.5|2793
1628153280000|2021-08-05 08:48:00|3758.5|3758|3760|3759.5|3760|3759.5|3758.5|3757.5|1009
1628153290000|2021-08-05 08:48:10|3760.5|3760|3760.5|3759.5|3760.5|3760|3760|3759.5|576
1628153300000|2021-08-05 08:48:20|3761|3760|3761|3760|3761.5|3760|3761|3760|387
1628153310000|2021-08-05 08:48:30|3761.5|3760.5|3761.5|3760.5|3762|3761.5|3761|3760.5|2824
1628153320000|2021-08-05 08:48:40|3761|3760|3759.5|3758|3761|3760|3759.5|3758|355
1628153330000|2021-08-05 08:48:50||3758.5||3758.5||3759||3758.5|0
1628153340000|2021-08-05 08:49:00||3759||3759||3759||3759|256
1628153350000|2021-08-05 08:49:10|3759|3758.5|3761.5|3760.5|3761.5|3760.5|3759|3758.5|3349
1628153360000|2021-08-05 08:49:20|3761|3760|3761.5|3760.5|3761.5|3760.5|3761|3760|1066
1628153370000|2021-08-05 08:49:30|3761|3760|3761|3760.5|3761|3760.5|3760.5|3760|419
1628153380000|2021-08-05 08:49:40|||||||||108
1628153390000|2021-08-05 08:49:50|3761.5|3761|3762|3761|3762|3761.5|3761.5|3761|988
1628153400000|2021-08-05 08:50:00|3761.5|3761.5|3763|3762|3763|3762|3761.5|3761.5|503
1628153410000|2021-08-05 08:50:10|3762.5|3762.5|3763|3762|3763|3762.5|3762.5|3761.5|516
1628153420000|2021-08-05 08:50:20|3762.5||3763||3763||3762.5||0
1628153430000|2021-08-05 08:50:30|3762.5||3762.5||3763||3762.5||0
1628153440000|2021-08-05 08:50:40|3763||3763||3763||3763||625
1628153450000|2021-08-05 08:50:50|3762.5||3762.5||3762.5||3762.5||0
1628153460000|2021-08-05 08:51:00|3763|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762.5|286
1628153470000|2021-08-05 08:51:10|3763|3762|3763.5|3762.5|3763.5|3762.5|3762.5|3762|517
1628153480000|2021-08-05 08:51:20|3763|3762|3762.5|3762|3763|3762.5|3762.5|3762|410
1628153490000|2021-08-05 08:51:30|3762|3761.5|3762.5|3761.5|3762.5|3762|3762|3761.5|820
1628153500000|2021-08-05 08:51:40|3762|3761|3761.5|3761|3762|3761|3761.5|3761|94
1628153510000|2021-08-05 08:51:50|3761|3760.5|3760.5|3760|3761.5|3760.5|3760.5|3760|444
1628153520000|2021-08-05 08:52:00||3759.5||3759.5||3760||3759.5|523
1628153530000|2021-08-05 08:52:10|3760|3759|3760.5|3759.5|3760.5|3759.5|3760|3759|433
1628153540000|2021-08-05 08:52:20|3760|3759|3759.5|3758.5|3760|3759|3758.5|3757|4291
1628153550000|2021-08-05 08:52:30|3759|3758|3757.5|3756.5|3759|3758|3757|3756|1813
1628153560000|2021-08-05 08:52:40|3758|3757|3761|3760|3761|3760|3758|3757|4623
1628153570000|2021-08-05 08:52:50|3760.5|3759.5|3759|3758.5|3760.5|3759.5|3759|3758.5|451
1628153580000|2021-08-05 08:53:00|3758.5|3758|3760.5|3759.5|3760.5|3759.5|3758.5|3757.5|714
1628153590000|2021-08-05 08:53:10|3760||3760||3760||3760||0
1628153600000|2021-08-05 08:53:20|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759|2453
1628153610000|2021-08-05 08:53:30||3759||3759||3759||3759|0
1628153620000|2021-08-05 08:53:40|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3760.5|3759|405
1628153630000|2021-08-05 08:53:50||3759||3759||3759.5||3759|0
1628153640000|2021-08-05 08:54:00|3760|3759.5|3760.5|3760|3760.5|3760|3759.5|3759.5|650
1628153650000|2021-08-05 08:54:10|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|1578
1628153660000|2021-08-05 08:54:20|3761||3761.5||3761.5||3761||0
1628153670000|2021-08-05 08:54:30|3761|3761|3762|3761|3762|3761|3761|3761|245
1628153680000|2021-08-05 08:54:40|3762.5|3761.5|3761.5|3760.5|3762.5|3761.5|3761.5|3760.5|571
1628153690000|2021-08-05 08:54:50|3762|3761|3762.5|3761.5|3762.5|3761.5|3762|3761|490
1628153700000|2021-08-05 08:55:00|3762|3761|3762.5|3761.5|3762.5|3761.5|3762|3761|0
1628153720000|2021-08-05 08:55:20|3763|3762|3763|3762.5|3763|3762.5|3763|3762|1112
1628153730000|2021-08-05 08:55:30|3763.5|3763|3764|3763|3764.5|3764|3763.5|3763|2680
1628153740000|2021-08-05 08:55:40|3763.5|3763.5|3763.5|3762|3763.5|3763.5|3763|3762|1075
1628153750000|2021-08-05 08:55:50|3763|3762.5|3763|3762|3763.5|3763|3762.5|3762|1110
1628153760000|2021-08-05 08:56:00|3762.5|3761.5|3762|3761.5|3762.5|3761.5|3762|3761.5|388
1628153770000|2021-08-05 08:56:10|3762.5|3762|3763.5|3762|3763.5|3762.5|3762.5|3762|1237
1628153780000|2021-08-05 08:56:20|3763||3763||3763||3763||0
1628153790000|2021-08-05 08:56:30|3763.5|3762.5|3762.5|3761.5|3763.5|3762.5|3762.5|3761.5|662
1628153810000|2021-08-05 08:56:50||3762||3762||3762||3762|55
1628153820000|2021-08-05 08:57:00|3763|3762.5|3762.5|3761.5|3763.5|3762.5|3762.5|3761.5|1386
1628153830000|2021-08-05 08:57:10|3762|3761|3761|3759.5|3762|3761|3760.5|3759.5|343
1628153840000|2021-08-05 08:57:20|3761.5|3760|3761.5|3760|3761.5|3760.5|3761.5|3760|159
1628153850000|2021-08-05 08:57:30|3762|3760.5|3762|3760.5|3762|3761|3762|3760.5|1084
1628153860000|2021-08-05 08:57:40|3762.5|3761|3762|3761|3762.5|3761.5|3761.5|3760.5|935
1628153870000|2021-08-05 08:57:50|||||||||14
1628153900000|2021-08-05 08:58:20||3761.5||3761.5||3761.5||3761.5|0
1628153910000|2021-08-05 08:58:30|||||||||23
1628153920000|2021-08-05 08:58:40|3762.5|3762|3764.5|3763|3764.5|3763.5|3762.5|3762|2206
1628153930000|2021-08-05 08:58:50|3764|3763.5|3763.5|3763|3764|3763.5|3763.5|3763|277
1628153940000|2021-08-05 08:59:00|3763|3762.5|3762.5|3761.5|3763|3762.5|3762.5|3761.5|630
1628154000000|2021-08-05 09:00:00|3762|3761|3761.5|3760.5|3762|3761|3761.5|3760.5|178
1628154010000|2021-08-05 09:00:10|3761|3760|3761|3760|3761|3760|3761|3760|0
1628154020000|2021-08-05 09:00:20|3761.5|3760.5|3761|3760.5|3761.5|3761|3761|3760.5|224
1628154030000|2021-08-05 09:00:30||3760||3760||3760||3760|0
1628154050000|2021-08-05 09:00:50||3760.5||3760.5||3760.5||3760.5|0
1628154060000|2021-08-05 09:01:00|3760.5|3760|3760.5|3759.5|3760.5|3760.5|3760|3759.5|351
1628154090000|2021-08-05 09:01:30||3760||3760||3760||3760|0
1628154100000|2021-08-05 09:01:40|||||||||89
1628154110000|2021-08-05 09:01:50|3760|3759.5|3759|3758.5|3760|3760|3759|3758.5|218
1628154120000|2021-08-05 09:02:00|3759.5|3759|3761.5|3760.5|3761.5|3760.5|3759.5|3759|2023
1628154130000|2021-08-05 09:02:10|3761|3760|3761|3760|3761|3760|3761|3760|77
1628154140000|2021-08-05 09:02:20|3761.5|3760.5|3762|3761|3762|3761|3761.5|3760.5|336
1628154150000|2021-08-05 09:02:30|3761.5|3761.5|3762|3761.5|3762|3761.5|3761.5|3761|459
1628154160000|2021-08-05 09:02:40|3762.5|3762|3762.5|3761.5|3762.5|3762|3762.5|3761|38
1628154170000|2021-08-05 09:02:50|3763|3762|3763|3762|3763|3762|3762.5|3762|1075
1628154180000|2021-08-05 09:03:00|3763.5|3762.5|3764.5|3764|3764.5|3764|3763.5|3762.5|817
1628154190000|2021-08-05 09:03:10|3765|3763.5|3764|3763|3766.5|3765.5|3763.5|3762.5|8559
1628154200000|2021-08-05 09:03:20||3763.5||3763.5||3763.5||3763.5|50
1628154210000|2021-08-05 09:03:30|3764.5||3764.5||3764.5||3764.5||736
1628154220000|2021-08-05 09:03:40|3764||3764.5||3764.5||3764||280
1628154230000|2021-08-05 09:03:50|3764|3763|3763.5|3763|3764|3763|3763.5|3762.5|688
1628154240000|2021-08-05 09:04:00||3762.5||3763||3763||3762.5|39
1628154250000|2021-08-05 09:04:10|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|1324
1628154260000|2021-08-05 09:04:20|3765|3764|3764.5|3763.5|3765|3764|3764.5|3763.5|211
1628154270000|2021-08-05 09:04:30|3764|3763|3764|3763.5|3764.5|3763.5|3763.5|3763|1291
1628154280000|2021-08-05 09:04:40|||||||||320
1628154290000|2021-08-05 09:04:50|3764.5||3764.5||3764.5||3764.5||320
1628154300000|2021-08-05 09:05:00|3764|3763|3764|3763|3764|3763.5|3763.5|3762.5|533
1628154310000|2021-08-05 09:05:10|3763.5|3762.5|3761.5|3761|3763.5|3763|3761.5|3761|785
1628154320000|2021-08-05 09:05:20|3762|3761.5|3763|3762|3763|3762.5|3762|3761.5|1366
1628154330000|2021-08-05 09:05:30|3763.5|3762.5|3764.5|3763.5|3764.5|3764|3762.5|3762|3154
1628154340000|2021-08-05 09:05:40|3764|3763|3764|3763.5|3764|3763.5|3763.5|3762.5|1107
1628154360000|2021-08-05 09:06:00|||||||||80
1628154370000|2021-08-05 09:06:10|3763.5|3763|3764|3763.5|3764|3763.5|3763.5|3763|259
1628154380000|2021-08-05 09:06:20|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|2
1628154400000|2021-08-05 09:06:40|3764|3763.5|3764|3763.5|3764.5|3763.5|3764|3763.5|310
1628154410000|2021-08-05 09:06:50|3764.5||3764.5||3764.5||3764.5||0
1628154430000|2021-08-05 09:07:10|3765|3764|3766|3764.5|3766|3765|3765|3764|2633
1628154440000|2021-08-05 09:07:20||3765||3765||3765||3765|0
1628154450000|2021-08-05 09:07:30||3765.5||3765.5||3765.5||3765.5|1
1628154460000|2021-08-05 09:07:40|3766.5|3766|3767|3766.5|3768.5|3767.5|3766.5|3766|1697
1628154470000|2021-08-05 09:07:50|3767.5||3768||3768||3767||315
1628154480000|2021-08-05 09:08:00|3767.5||3767.5||3767.5||3767.5||0
1628154490000|2021-08-05 09:08:10|||||||||25
1628154500000|2021-08-05 09:08:20|3768|3767|3768|3767|3768|3767|3767.5|3767|503
1628154510000|2021-08-05 09:08:30|3768.5|3767.5|3768|3767|3768.5|3768|3768|3766.5|0
1628154520000|2021-08-05 09:08:40|3767.5|3766.5|3768|3767|3768|3767|3767.5|3766.5|0
1628154540000|2021-08-05 09:09:00|3767.5|3767.5|3768.5|3767.5|3768.5|3767.5|3767.5|3767.5|0
1628154550000|2021-08-05 09:09:10|3769|3768|3769|3768|3769|3768.5|3768.5|3768|759
1628154560000|2021-08-05 09:09:20||3768.5||3768.5||3768.5||3768.5|10
1628154570000|2021-08-05 09:09:30|3769.5||3769.5||3769.5||3769||350
1628154580000|2021-08-05 09:09:40|3769||3769.5||3769.5||3769||0
1628154590000|2021-08-05 09:09:50|3769|3768|3769.5|3768.5|3769.5|3768.5|3768.5|3768|166
1628154600000|2021-08-05 09:10:00|3769|3768|3768|3767|3769|3768|3767.5|3767|340
1628154610000|2021-08-05 09:10:10|3767.5|3766.5|3767.5|3766.5|3768|3766.5|3767|3766.5|144
1628154620000|2021-08-05 09:10:20||3766||3766.5||3766.5||3766|0
1628154630000|2021-08-05 09:10:30|3767|3766|3766|3765.5|3767|3766|3766|3764.5|17
1628154640000|2021-08-05 09:10:40|3766.5|3766|3766.5|3766|3767|3766.5|3766.5|3766|484
1628154650000|2021-08-05 09:10:50|3767|3766.5|3767.5|3766.5|3768|3767|3767|3766.5|151
1628154660000|2021-08-05 09:11:00|3767|3766|3767.5|3766.5|3767.5|3766.5|3767|3766|841
1628154680000|2021-08-05 09:11:20|3767||3767||3767||3767||0
1628154700000|2021-08-05 09:11:40|3767.5|3766|3767|3766|3767.5|3766.5|3766.5|3766|520
1628154710000|2021-08-05 09:11:50|3766.5|3765.5|3766.5|3766|3766.5|3766|3766.5|3765.5|3
1628154720000|2021-08-05 09:12:00|3766|3765.5|3765|3764|3766|3765.5|3765|3764|3
1628154730000|2021-08-05 09:12:10|3764.5|3763.5|3764.5|3763.5|3765|3764|3764.5|3763.5|0
1628154740000|2021-08-05 09:12:20|||||||||4
1628154750000|2021-08-05 09:12:30|3765|3764|3765|3764.5|3765.5|3764.5|3765|3764|494
1628154760000|2021-08-05 09:12:40||3764||3764||3764.5||3764|317
1628154770000|2021-08-05 09:12:50|3764.5|3763.5|3764|3763.5|3764.5|3763.5|3764|3763.5|227
1628154780000|2021-08-05 09:13:00|3763.5|3763|3762|3761|3764|3763.5|3762|3761|604
1628154790000|2021-08-05 09:13:10|3762.5|3761.5|3762|3761.5|3762.5|3762|3762|3761|503
1628154800000|2021-08-05 09:13:20|3761.5|3761|3761.5|3760.5|3762|3761|3761|3760.5|991
1628154810000|2021-08-05 09:13:30|3762|3761|3762|3761|3762|3761.5|3762|3761|472
1628154820000|2021-08-05 09:13:40||3760.5||3760.5||3760.5||3760.5|0
1628154830000|2021-08-05 09:13:50|||||||||37
1628154840000|2021-08-05 09:14:00||3761.5||3761.5||3761.5||3761.5|100
1628154850000|2021-08-05 09:14:10|3762.5||3762.5||3762.5||3762.5||65
1628154860000|2021-08-05 09:14:20|3762|3762|3762.5|3762|3763.5|3762.5|3762|3762|642
1628154870000|2021-08-05 09:14:30||3761.5||3761.5||3761.5||3761.5|0
1628154880000|2021-08-05 09:14:40|3762|3761|3762|3760.5|3762|3761.5|3762|3760.5|137
1628154890000|2021-08-05 09:14:50|3761.5|3761|3762|3761.5|3762|3761.5|3761.5|3761|314
1628154900000|2021-08-05 09:15:00|3762.5|3761|3762|3761.5|3762.5|3761.5|3762|3761|246
1628154910000|2021-08-05 09:15:10|3762.5||3762.5||3762.5||3762.5||60
1628154920000|2021-08-05 09:15:20|3762|3761|3761|3760.5|3762|3761|3760.5|3760|397
1628154930000|2021-08-05 09:15:30|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|426
1628154940000|2021-08-05 09:15:40|3761.5|3760|3762|3761|3762|3761|3761.5|3760|235
1628154960000|2021-08-05 09:16:00|3761.5|3760.5|3760.5|3759.5|3761.5|3760.5|3760|3759|1184
1628154980000|2021-08-05 09:16:20|3761|3760|3761.5|3760.5|3761.5|3760.5|3761|3760|697
1628154990000|2021-08-05 09:16:30|3760.5|3760|3761|3760.5|3761.5|3760.5|3760.5|3760|161
1628155010000|2021-08-05 09:16:50||3760||3760||3760||3760|80
1628155020000|2021-08-05 09:17:00||3760.5||3760||3760.5||3760|95
1628155070000|2021-08-05 09:17:50|3760.5|3759.5|3759.5|3759|3760.5|3759.5|3759.5|3759|593
1628155080000|2021-08-05 09:18:00|||||||||1
1628155100000|2021-08-05 09:18:20|3759|3758.5|3758.5|3758|3759|3758.5|3758.5|3757.5|629
1628155110000|2021-08-05 09:18:30|||||||||187
1628155150000|2021-08-05 09:19:10|3758|3757.5|3758.5|3758|3759|3758.5|3758|3757|703
1628155160000|2021-08-05 09:19:20|3759|3758.5|3760|3759.5|3760.5|3759.5|3759|3758.5|448
1628155170000|2021-08-05 09:19:30||3759||3759.5||3759.5||3759|0
1628155200000|2021-08-05 09:20:00|3760.5|3760|3763.5|3762.5|3763.5|3762.5|3760.5|3760|1448
1628155210000|2021-08-05 09:20:10|3763|3762|3764|3763|3764|3763|3763|3762|393
1628155220000|2021-08-05 09:20:20|3763.5|3762.5|3763.5|3762.5|3764|3762.5|3763.5|3762.5|0
1628155230000|2021-08-05 09:20:30|3764|3763|3764.5|3763.5|3765|3764|3764|3763|495
1628155240000|2021-08-05 09:20:40|3765|3764|3765|3764|3765|3764|3765|3764|0
1628155250000|2021-08-05 09:20:50|3764.5|3763.5|3763.5|3762.5|3764.5|3763.5|3763.5|3762.5|460
1628155260000|2021-08-05 09:21:00|3763|3762|3763|3762.5|3763|3762.5|3763|3762|2
1628155270000|2021-08-05 09:21:10|3762.5|3762|3762.5|3762|3762.5|3762|3762.5|3762|1
1628155290000|2021-08-05 09:21:30|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761|238
1628155300000|2021-08-05 09:21:40|3762.5|3762|3763|3762|3763|3762|3762.5|3762|459
1628155330000|2021-08-05 09:22:10|3763.5|3762.5|3765|3764|3765|3764|3763.5|3762.5|576
1628155350000|2021-08-05 09:22:30||3764.5||3764.5||3764.5||3764|10
1628155360000|2021-08-05 09:22:40|3765.5||3765.5||3765.5||3765.5||139
1628155370000|2021-08-05 09:22:50|3766|3765|3766|3765|3766.5|3766|3766|3765|187
1628155380000|2021-08-05 09:23:00|3765.5||3765.5||3766||3765.5||0
1628155390000|2021-08-05 09:23:10|||||||||6
1628155400000|2021-08-05 09:23:20|3766|3765.5|3766|3765|3766|3765.5|3766|3765|240
1628155410000|2021-08-05 09:23:30|3765.5||3765.5||3765.5||3765.5||0
1628155430000|2021-08-05 09:23:50|3766|3765.5|3766|3765|3766|3765.5|3766|3765|33
1628155460000|2021-08-05 09:24:20||3765.5||3765||3765.5||3765|800
1628155480000|2021-08-05 09:24:40|3765.5|3764.5|3766|3765|3766|3765|3765|3764.5|1387
1628155500000|2021-08-05 09:25:00|3766.5|3765.5|3766.5|3766|3767|3766|3766|3765.5|1650
1628155510000|2021-08-05 09:25:10|3767||3767||3767||3767||256
1628155520000|2021-08-05 09:25:20|3766.5|3765.5|3766.5|3766|3766.5|3766|3766.5|3765.5|860
1628155530000|2021-08-05 09:25:30|3766|3765.5|3766|3765|3766|3765.5|3765.5|3765|405
1628155540000|2021-08-05 09:25:40||3765.5||3765||3765.5||3765|0
1628155550000|2021-08-05 09:25:50|3765.5||3765.5||3765.5||3765.5||0
1628155560000|2021-08-05 09:26:00|3765|3764.5|3764.5|3763.5|3765|3765|3764.5|3763.5|630
1628155570000|2021-08-05 09:26:10|3765||3764.5||3765||3764||0
1628155580000|2021-08-05 09:26:20|3764|3764|3764|3763.5|3765|3764|3764|3763.5|1136
1628155590000|2021-08-05 09:26:30|3764.5|3764|3765|3764|3765|3764|3764|3763.5|675
1628155600000|2021-08-05 09:26:40|3765.5|3764.5|3764.5|3763.5|3765.5|3764.5|3764.5|3763.5|1286
1628155610000|2021-08-05 09:26:50|3764|3763|3763.5|3762.5|3764|3763|3763.5|3762.5|757
1628155630000|2021-08-05 09:27:10|3763|3762|3763|3762|3763|3762.5|3763|3762|444
1628155640000|2021-08-05 09:27:20|3762.5|3761.5|3762|3761|3762.5|3761.5|3762|3761|103
1628155650000|2021-08-05 09:27:30|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|1020
1628155660000|2021-08-05 09:27:40|3762|3761|3763|3762.5|3763|3762.5|3762|3761|1355
1628155670000|2021-08-05 09:27:50|3762.5|3762|3761|3760|3763|3762|3761|3760|354
1628155680000|2021-08-05 09:28:00|3760.5|3759.5|3759.5|3758.5|3760.5|3759.5|3759.5|3758|429
1628155690000|2021-08-05 09:28:10|3759|3758|3758|3757.5|3759|3758.5|3758|3757.5|218
1628155700000|2021-08-05 09:28:20|3758.5|3758|3758.5|3757.5|3758.5|3758|3758|3757.5|198
1628155710000|2021-08-05 09:28:30|3759|3758|3758.5|3757.5|3759|3758.5|3758.5|3757.5|140
1628155720000|2021-08-05 09:28:40||3757||3757||3757.5||3757|120
1628155730000|2021-08-05 09:28:50|3758|3757.5|3758|3757|3758|3757.5|3758|3757|0
1628155740000|2021-08-05 09:29:00||3757.5||3757||3757.5||3757|0
1628155750000|2021-08-05 09:29:10|3758.5||3758||3758.5||3758||100
1628155760000|2021-08-05 09:29:20|||||||||2
1628155770000|2021-08-05 09:29:30|3757.5|3757.5|3758|3757|3758|3757.5|3757.5|3757|23
1628155780000|2021-08-05 09:29:40|3758.5|3757.5|3758.5|3758|3758.5|3758|3758.5|3757.5|55
1628155790000|2021-08-05 09:29:50|3759||3758.5||3759||3758.5||22
1628155800000|2021-08-05 09:30:00|3759|3758.5|3759.5|3758.5|3759.5|3759|3759|3758.5|405
1628155820000|2021-08-05 09:30:20|3759|3758|3761|3760|3761|3760|3759|3758|1634
1628155830000|2021-08-05 09:30:30|3760.5|3759.5|3760|3759.5|3760.5|3760|3760|3759.5|51
1628155850000|2021-08-05 09:30:50|3760.5|3759|3760|3759|3760.5|3759|3759.5|3758.5|556
1628155860000|2021-08-05 09:31:00|3760.5||3760||3760.5||3760||0
1628155870000|2021-08-05 09:31:10|3760.5|3759.5|3760|3759|3760.5|3759.5|3760|3759|0
1628155880000|2021-08-05 09:31:20|3760.5|3759.5|3760.5|3760|3760.5|3760|3760.5|3759.5|94
1628155890000|2021-08-05 09:31:30||3759.5||3759.5||3759.5||3759.5|0
1628155910000|2021-08-05 09:31:50|3761|3760|3761.5|3760.5|3761.5|3760.5|3760.5|3760|0
1628155920000|2021-08-05 09:32:00|3761|3760|3760.5|3760|3761|3760|3760.5|3760|3
1628155930000|2021-08-05 09:32:10|3761||3761||3761||3761||41
1628155940000|2021-08-05 09:32:20|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3761|3760.5|30
1628155950000|2021-08-05 09:32:30|3761.5|3760|3761|3760|3761.5|3760.5|3761|3760|0
1628155960000|2021-08-05 09:32:40|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|0
1628155970000|2021-08-05 09:32:50|3762|3761|3762|3761.5|3762|3761.5|3762|3761|105
1628155980000|2021-08-05 09:33:00|3761.5|3761|3761.5|3760.5|3761.5|3761|3761.5|3760.5|0
1628155990000|2021-08-05 09:33:10||3761||3761||3761||3761|317
1628156000000|2021-08-05 09:33:20||3760.5||3761||3761||3760.5|90
1628156020000|2021-08-05 09:33:40|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761.5|711
1628156030000|2021-08-05 09:33:50|||||||||40
1628156040000|2021-08-05 09:34:00|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3762|2426
1628156050000|2021-08-05 09:34:10|3763.5|3763|3764.5|3763.5|3764.5|3763.5|3763.5|3763|601
1628156060000|2021-08-05 09:34:20|3765|3764|3765|3764|3765|3764.5|3764.5|3764|2380
1628156070000|2021-08-05 09:34:30||3764.5||3764.5||3764.5||3764.5|0
1628156080000|2021-08-05 09:34:40|3765.5|3765|3766.5|3765.5|3766.5|3765.5|3765.5|3765|1216
1628156090000|2021-08-05 09:34:50|3766|3766|3766|3765.5|3766|3766|3766|3765|884
1628156100000|2021-08-05 09:35:00|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3764.5|844
1628156130000|2021-08-05 09:35:30|||||||||26
1628156140000|2021-08-05 09:35:40||3764.5||3765||3765||3764.5|362
1628156150000|2021-08-05 09:35:50|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764|88
1628156160000|2021-08-05 09:36:00|3765.5|3765|3765.5|3764.5|3765.5|3765|3765.5|3764.5|688
1628156170000|2021-08-05 09:36:10|3765|3764|3766|3765.5|3766|3765.5|3765|3764|1834
1628156190000|2021-08-05 09:36:30|3766.5|3766|3767.5|3766.5|3767.5|3766.5|3766.5|3766|1492
1628156210000|2021-08-05 09:36:50|3767|3767|3766.5|3765.5|3767|3767|3765.5|3765|1829
1628156220000|2021-08-05 09:37:00|3766|3765|3766.5|3765.5|3766.5|3766|3765|3764.5|3817
1628156230000|2021-08-05 09:37:10|3766|3766|3766|3764.5|3766|3766|3765.5|3764.5|889
1628156240000|2021-08-05 09:37:20|3766.5|3765|3766.5|3766|3767|3766|3766.5|3765|469
1628156250000|2021-08-05 09:37:30|3766|3765.5|3766|3765.5|3766.5|3766|3766|3765.5|636
1628156260000|2021-08-05 09:37:40|3765.5|3765|3765.5|3764.5|3765.5|3765|3765.5|3764.5|120
1628156270000|2021-08-05 09:37:50|3765|3765|3765|3764|3765|3765|3765|3764|164
1628156280000|2021-08-05 09:38:00|3764.5|3764.5|3764|3763|3765|3764.5|3764|3763|1042
1628156290000|2021-08-05 09:38:10|||||||||100
1628156300000|2021-08-05 09:38:20|3763.5|3762.5|3764.5|3763.5|3764.5|3763.5|3763.5|3762.5|847
1628156310000|2021-08-05 09:38:30||3764||3764||3764||3764|0
1628156320000|2021-08-05 09:38:40|3765|3764.5|3765|3764|3765.5|3764.5|3765|3764|595
1628156330000|2021-08-05 09:38:50|3764.5|3763.5|3764.5|3764|3764.5|3764|3764|3763.5|696
1628156340000|2021-08-05 09:39:00|3764|3763.5|3764.5|3763.5|3764.5|3764|3764|3763.5|661
1628156350000|2021-08-05 09:39:10|3764|3763|3764|3763.5|3764|3763.5|3763.5|3762.5|602
1628156360000|2021-08-05 09:39:20|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|561
1628156390000|2021-08-05 09:39:50|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763.5|500
1628156400000|2021-08-05 09:40:00|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3762.5|1608
1628156410000|2021-08-05 09:40:10|3763|3762.5|3763|3762.5|3763.5|3763|3763|3762.5|189
1628156420000|2021-08-05 09:40:20|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|1
1628156430000|2021-08-05 09:40:30|3764|3763.5|3764|3763.5|3764.5|3763.5|3764|3763|430
1628156440000|2021-08-05 09:40:40|3763.5|3763|3763.5|3763|3763.5|3763|3763|3762.5|206
1628156450000|2021-08-05 09:40:50|3763|3762.5|3763|3762.5|3763|3762.5|3763|3762.5|88
1628156460000|2021-08-05 09:41:00|||||||||1
1628156470000|2021-08-05 09:41:10|3763.5|3763|3764|3763|3764|3763|3763.5|3763|365
1628156480000|2021-08-05 09:41:20|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|0
1628156490000|2021-08-05 09:41:30|3764|3763|3764|3763|3764|3763|3763.5|3763|0
1628156500000|2021-08-05 09:41:40|3763.5||3763.5||3763.5||3763.5||0
1628156510000|2021-08-05 09:41:50|3763|3762.5|3763|3762.5|3763|3762.5|3763|3762.5|167
1628156520000|2021-08-05 09:42:00|3762.5|3762|3762.5|3761.5|3762.5|3762|3762.5|3761.5|337
1628156530000|2021-08-05 09:42:10|||||||||3
1628156540000|2021-08-05 09:42:20|3763|3762|3764|3763|3764|3763|3762.5|3762|1342
1628156550000|2021-08-05 09:42:30|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3763|290
1628156560000|2021-08-05 09:42:40|3763.5|3762.5|3763|3762.5|3763.5|3762.5|3763|3762.5|559
1628156570000|2021-08-05 09:42:50|3763.5||3763.5||3763.5||3763.5||0
1628156580000|2021-08-05 09:43:00|3764|3763|3764|3763|3764.5|3763|3764|3763|139
1628156590000|2021-08-05 09:43:10|3764.5||3764||3764.5||3764||0
1628156600000|2021-08-05 09:43:20|3764.5||3764||3764.5||3764||215
1628156610000|2021-08-05 09:43:30|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|0
1628156620000|2021-08-05 09:43:40|3764||3764||3764||3764||0
1628156630000|2021-08-05 09:43:50|3764.5|3764|3764|3763|3764.5|3764|3763.5|3762.5|1239
1628156650000|2021-08-05 09:44:10|3764.5|3763.5|3764.5|3764|3764.5|3764|3764.5|3763.5|96
1628156660000|2021-08-05 09:44:20||3763.5||3763.5||3763.5||3763.5|0
1628156670000|2021-08-05 09:44:30|3764|3764|3764|3763.5|3764.5|3764|3764|3763.5|97
1628156680000|2021-08-05 09:44:40|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3762.5|93
1628156690000|2021-08-05 09:44:50|3763|3762.5|3763.5|3762|3763.5|3762.5|3763|3762|0
1628156700000|2021-08-05 09:45:00||3762.5||3763||3763||3762.5|0
1628156720000|2021-08-05 09:45:20|3763|3762.5|3763|3762.5|3763.5|3762.5|3763|3762|45
1628156730000|2021-08-05 09:45:30|3762.5|3762|3762|3761|3762.5|3762|3762|3761|467
1628156760000|2021-08-05 09:46:00|3761.5||3762||3762||3761.5||0
1628156780000|2021-08-05 09:46:20|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3761|3760|823
1628156800000|2021-08-05 09:46:40|3761.5||3761||3761.5||3761||490
1628156810000|2021-08-05 09:46:50|3760.5|3760|3761|3760|3761|3760|3760.5|3760|339
1628156820000|2021-08-05 09:47:00|3760|3759.5|3760|3759|3760|3759.5|3760|3759|726
1628156830000|2021-08-05 09:47:10|3759.5|3759.5|3760|3759.5|3760|3759.5|3759.5|3759.5|255
1628156840000|2021-08-05 09:47:20|3760.5|3760|3761.5|3761|3761.5|3761|3760.5|3760|1136
1628156850000|2021-08-05 09:47:30|3762|3761.5|3763|3761.5|3763|3761.5|3762|3761|1146
1628156860000|2021-08-05 09:47:40|3762.5|3762|3762.5|3762|3763|3762|3762.5|3762|0
1628156870000|2021-08-05 09:47:50|3762|3761.5|3762|3761|3762|3761.5|3762|3761|0
1628156880000|2021-08-05 09:48:00|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|0
1628156890000|2021-08-05 09:48:10|3763|3762|3763|3762.5|3763.5|3762.5|3763|3762|811
1628156900000|2021-08-05 09:48:20|3763.5||3763||3763.5||3763||0
1628156910000|2021-08-05 09:48:30|3763.5|3763|3764|3763|3764|3763|3763.5|3763|128
1628156920000|2021-08-05 09:48:40|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|0
1628156930000|2021-08-05 09:48:50|3763|3763|3763.5|3762.5|3763.5|3763|3763|3762.5|3
1628156940000|2021-08-05 09:49:00|3763|3763|3762.5|3762|3763|3763|3762.5|3762|310
1628156950000|2021-08-05 09:49:10|3763|3762.5|3763.5|3763|3763.5|3763|3762.5|3762|291
1628156960000|2021-08-05 09:49:20||3762.5||3762.5||3762.5||3762.5|0
1628156970000|2021-08-05 09:49:30|3764|3763|3763.5|3762.5|3764|3763|3763.5|3762.5|25
1628156980000|2021-08-05 09:49:40|3764|3763|3764|3763|3764|3763.5|3764|3763|366
1628156990000|2021-08-05 09:49:50|3764.5|3763.5|3765|3764|3765|3764|3764.5|3763.5|1018
1628157000000|2021-08-05 09:50:00|3764.5|3764.5|3765|3764|3765|3764.5|3764.5|3764|184
1628157010000|2021-08-05 09:50:10|3764.5||3764.5||3765||3764.5||0
1628157020000|2021-08-05 09:50:20|3764|3763.5|3764|3763|3764|3763.5|3763.5|3762.5|451
1628157030000|2021-08-05 09:50:30|3763|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762.5|297
1628157060000|2021-08-05 09:51:00|3763|3763|3763|3762.5|3763|3763|3763|3762.5|0
1628157070000|2021-08-05 09:51:10|3763.5||3763.5||3763.5||3763.5||0
1628157080000|2021-08-05 09:51:20|3763|3762|3762|3761.5|3763|3762|3762|3761|440
1628157100000|2021-08-05 09:51:40|3762.5|3762|3762|3761.5|3762.5|3762|3761.5|3760.5|183
1628157110000|2021-08-05 09:51:50|3761.5|3761|3762|3761.5|3762|3761.5|3761.5|3760.5|2
1628157120000|2021-08-05 09:52:00|3761.5|3761|3762.5|3761.5|3762.5|3761.5|3761.5|3760.5|94
1628157130000|2021-08-05 09:52:10|3763|3762|3763|3762|3763|3762.5|3763|3762|430
1628157140000|2021-08-05 09:52:20|3762.5|3761.5|3762|3761|3762.5|3761.5|3762|3761|175
1628157150000|2021-08-05 09:52:30|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|0
1628157160000|2021-08-05 09:52:40|3762|3761|3762|3761.5|3762|3761.5|3762|3761|342
1628157170000|2021-08-05 09:52:50|3762.5|3762|3762.5|3762|3763|3762|3762.5|3762|528
1628157180000|2021-08-05 09:53:00||3761.5||3762||3762||3761.5|298
1628157190000|2021-08-05 09:53:10|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761.5|349
1628157200000|2021-08-05 09:53:20|3762.5|3762|3763|3762|3763|3762|3762.5|3762|230
1628157210000|2021-08-05 09:53:30||3762.5||3762.5||3762.5||3762.5|0
1628157220000|2021-08-05 09:53:40|||||||||230
1628157230000|2021-08-05 09:53:50|||||||||60
1628157260000|2021-08-05 09:54:20|3763.5|3763|3764|3763|3764|3763|3763.5|3763|957
1628157280000|2021-08-05 09:54:40|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|455
1628157290000|2021-08-05 09:54:50|3764||3764.5||3764.5||3764||0
1628157300000|2021-08-05 09:55:00|3764|3763|3763.5|3762.5|3764|3763|3763.5|3762|189
1628157320000|2021-08-05 09:55:20|3763||3763||3763||3763||123
1628157330000|2021-08-05 09:55:30|||||||||170
1628157340000|2021-08-05 09:55:40|||||||||2
1628157350000|2021-08-05 09:55:50|3763.5|3763|3764|3763.5|3764.5|3764|3763.5|3763|455
1628157360000|2021-08-05 09:56:00|3764.5||3764.5||3764.5||3764.5||0
1628157370000|2021-08-05 09:56:10||3764||3764||3764||3764|5
1628157380000|2021-08-05 09:56:20|||||||||1
1628157390000|2021-08-05 09:56:30|3764|3763.5|3765.5|3765|3766|3765|3764|3763.5|1669
1628157400000|2021-08-05 09:56:40|3765|3764.5|3765|3764.5|3765.5|3764.5|3765|3764.5|250
1628157410000|2021-08-05 09:56:50|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|360
1628157420000|2021-08-05 09:57:00|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|450
1628157430000|2021-08-05 09:57:10|3764.5|3764|3764.5|3763.5|3764.5|3764|3764.5|3763.5|1166
1628157450000|2021-08-05 09:57:30|3765|3764|3764.5|3764|3765.5|3764.5|3764.5|3764|1825
1628157460000|2021-08-05 09:57:40||3763.5||3763.5||3763.5||3763.5|0
1628157470000|2021-08-05 09:57:50|3764|3763|3763.5|3763|3764|3763.5|3763.5|3763|418
1628157480000|2021-08-05 09:58:00|3764|3763.5|3764.5|3764|3764.5|3764|3764|3763.5|132
1628157500000|2021-08-05 09:58:20|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764|2270
1628157510000|2021-08-05 09:58:30|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3764.5|409
1628157530000|2021-08-05 09:58:50|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|418
1628157540000|2021-08-05 09:59:00|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|438
1628157550000|2021-08-05 09:59:10|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3763.5|3763|2456
1628157560000|2021-08-05 09:59:20|3764|3764|3766|3765.5|3766|3765.5|3764|3764|1451
1628157570000|2021-08-05 09:59:30|3766.5|3766|3766.5|3765.5|3767|3766|3766.5|3765.5|1186
1628157590000|2021-08-05 09:59:50|3766|3765|3765.5|3765|3766|3765|3765.5|3765|175
1628157600000|2021-08-05 10:00:00|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|365
1628157610000|2021-08-05 10:00:10|3765.5|3765|3766.5|3765.5|3766.5|3765.5|3765.5|3765|419
1628157620000|2021-08-05 10:00:20|3767|3766|3768|3767|3769|3768|3767|3766|3784
1628157640000|2021-08-05 10:00:40||3767.5||3767.5||3767.5||3767.5|147
1628157650000|2021-08-05 10:00:50|3768.5|3768|3768|3767|3768.5|3768|3767.5|3767|988
1628157660000|2021-08-05 10:01:00|3768.5|3767.5|3769|3768|3769|3768|3768.5|3767.5|231
1628157670000|2021-08-05 10:01:10|3768.5|3767.5|3768|3767|3768.5|3767.5|3768|3767|506
1628157680000|2021-08-05 10:01:20|3767.5||3768||3768||3767.5||0
1628157690000|2021-08-05 10:01:30|3767.5|3766.5|3767.5|3767|3767.5|3767|3767|3766.5|93
1628157700000|2021-08-05 10:01:40|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|53
1628157710000|2021-08-05 10:01:50|||||||||4
1628157730000|2021-08-05 10:02:10|3767.5|3767|3767.5|3767|3768|3767.5|3767.5|3767|470
1628157740000|2021-08-05 10:02:20|3768||3768||3768||3768||0
1628157780000|2021-08-05 10:03:00|3767.5||3767.5||3767.5||3767.5||0
1628157790000|2021-08-05 10:03:10|3767|3766.5|3768|3767|3768|3767.5|3767|3766|1300
1628157800000|2021-08-05 10:03:20||3767.5||3767||3767.5||3767|0
1628157810000|2021-08-05 10:03:30|||||||||90
1628157830000|2021-08-05 10:03:50|||||||||1
1628157850000|2021-08-05 10:04:10|3768.5|3767.5|3769|3768|3769|3768|3768.5|3767.5|999
1628157860000|2021-08-05 10:04:20|3768.5|3767.5|3768|3767|3768.5|3768|3768|3767|657
1628157870000|2021-08-05 10:04:30|3768.5|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|135
1628157890000|2021-08-05 10:04:50|3768|3767.5|3768.5|3767.5|3768.5|3767.5|3767.5|3767|465
1628157900000|2021-08-05 10:05:00||3768||3768||3768||3768|0
1628157910000|2021-08-05 10:05:10|3769|3768.5|3768.5|3767.5|3769|3768.5|3768.5|3767.5|842
1628157920000|2021-08-05 10:05:20|3768|3767|3767.5|3766.5|3768|3767|3767.5|3766.5|133
1628157930000|2021-08-05 10:05:30|||||||||60
1628157950000|2021-08-05 10:05:50|3767||3767||3767||3767||989
1628157960000|2021-08-05 10:06:00|3766.5|3766|3767.5|3767|3767.5|3767|3766.5|3766|1435
1628157970000|2021-08-05 10:06:10|3768|3767.5|3768.5|3768|3768.5|3768|3768|3767|238
1628157980000|2021-08-05 10:06:20||3767.5||3767.5||3767.5||3767.5|105
1628157990000|2021-08-05 10:06:30|3768|3768|3768|3767.5|3768|3768|3768|3767|1103
1628158000000|2021-08-05 10:06:40|3767.5|3767|3768|3767|3768|3767.5|3767.5|3767|396
1628158010000|2021-08-05 10:06:50|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|10
1628158020000|2021-08-05 10:07:00|3769|3768|3768|3767.5|3769|3768|3768|3767.5|578
1628158030000|2021-08-05 10:07:10|||||||||50
1628158040000|2021-08-05 10:07:20|3768.5|3768|3769|3768|3769|3768.5|3768.5|3768|379
1628158050000|2021-08-05 10:07:30|3768.5|3767.5|3768|3767|3768.5|3768|3767.5|3767|444
1628158070000|2021-08-05 10:07:50||3767.5||3767.5||3767.5||3767.5|0
1628158080000|2021-08-05 10:08:00|3767.5|3767|3768|3767|3768|3767.5|3767.5|3767|347
1628158090000|2021-08-05 10:08:10|3767.5|3767.5|3768.5|3767.5|3768.5|3767.5|3767.5|3767|1552
1628158110000|2021-08-05 10:08:30|3768||3768||3768||3768||0
1628158120000|2021-08-05 10:08:40|3768.5||3768.5||3768.5||3768||13
1628158130000|2021-08-05 10:08:50|3768|3768|3769|3768|3769|3768|3768|3768|56
1628158140000|2021-08-05 10:09:00|3768.5|3767.5|3768|3767|3768.5|3767.5|3767.5|3767|1462
1628158150000|2021-08-05 10:09:10|3768.5|3767.5|3768.5|3767.5|3769|3768|3768.5|3767.5|146
1628158160000|2021-08-05 10:09:20|3768|3768|3768.5|3768|3768.5|3768|3768|3768|138
1628158170000|2021-08-05 10:09:30|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3768|231
1628158190000|2021-08-05 10:09:50|3768|3767.5|3768.5|3767.5|3768.5|3768|3768|3767.5|213
1628158200000|2021-08-05 10:10:00|3769|3768|3769|3768|3769|3768|3769|3768|196
1628158210000|2021-08-05 10:10:10|3768.5|3768.5|3768|3767|3768.5|3768.5|3768|3767|205
1628158230000|2021-08-05 10:10:30|3767.5|3766.5|3767.5|3767|3767.5|3767|3767.5|3766.5|318
1628158240000|2021-08-05 10:10:40|3767|3766.5|3767|3766.5|3767|3766.5|3766.5|3766|231
1628158250000|2021-08-05 10:10:50||3766||3766.5||3766.5||3766|106
1628158260000|2021-08-05 10:11:00|3767.5||3767.5||3767.5||3767.5||9
1628158270000|2021-08-05 10:11:10|3767|3766|3767|3766.5|3767|3766.5|3767|3766|174
1628158280000|2021-08-05 10:11:20|3766.5|3766|3766.5|3765.5|3766.5|3766|3766.5|3765.5|260
1628158300000|2021-08-05 10:11:40|3767|3766|3766|3765|3767|3766|3766|3765|399
1628158310000|2021-08-05 10:11:50|3766.5|3765.5|3766|3765.5|3766.5|3765.5|3766|3765|761
1628158320000|2021-08-05 10:12:00|3766.5|3765|3766|3765.5|3766.5|3765.5|3766|3765|721
1628158330000|2021-08-05 10:12:10|3765.5|3765|3766|3765.5|3766|3765.5|3765.5|3765|494
1628158340000|2021-08-05 10:12:20|3766.5|3766|3767.5|3766.5|3767.5|3766.5|3766.5|3766|366
1628158360000|2021-08-05 10:12:40|3767|3766|3766.5|3765.5|3767|3766.5|3766.5|3765.5|770
1628158370000|2021-08-05 10:12:50|3767|3766|3767.5|3766.5|3767.5|3766.5|3767|3766|0
1628158390000|2021-08-05 10:13:10|3767|3766|3767|3766|3767.5|3766|3766.5|3765.5|393
1628158400000|2021-08-05 10:13:20|3767.5||3767||3767.5||3767||0
1628158430000|2021-08-05 10:13:50|3766.5|3765.5|3767|3766|3767|3766|3766|3765.5|1090
1628158440000|2021-08-05 10:14:00|3766.5|3765.5|3766.5|3765.5|3767|3766|3766|3765.5|153
1628158470000|2021-08-05 10:14:30|3766|3765|3765.5|3764.5|3766|3765.5|3765|3764.5|1092
1628158510000|2021-08-05 10:15:10|3765|3764|3766|3765|3766|3765|3765|3764|494
1628158520000|2021-08-05 10:15:20|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|0
1628158540000|2021-08-05 10:15:40|3766|3765|3766|3765|3766.5|3765.5|3766|3765|219
1628158550000|2021-08-05 10:15:50|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764|497
1628158560000|2021-08-05 10:16:00|3765|3764|3764.5|3763.5|3765|3764.5|3764|3763.5|456
1628158570000|2021-08-05 10:16:10|3764||3764||3764||3764||0
1628158580000|2021-08-05 10:16:20|3764.5|3763|3764|3763.5|3764.5|3763.5|3763.5|3763|179
1628158590000|2021-08-05 10:16:30|3763.5|3763|3762|3761|3763.5|3763|3762|3761|316
1628158620000|2021-08-05 10:17:00|3761.5|3760.5|3762|3761|3762|3761|3761|3760|133
1628158630000|2021-08-05 10:17:10|3761.5|3760.5|3762|3761.5|3762|3761.5|3761.5|3760.5|246
1628158640000|2021-08-05 10:17:20|3762.5|3762|3762.5|3761.5|3763|3762.5|3762.5|3761.5|482
1628158650000|2021-08-05 10:17:30|3762||3762.5||3762.5||3762||100
1628158680000|2021-08-05 10:18:00|3762|3761|3762|3761|3762|3761|3761.5|3761|1
1628158690000|2021-08-05 10:18:10||3761.5||3761||3761.5||3761|110
1628158740000|2021-08-05 10:19:00|3761.5|3760.5|3761|3760|3761.5|3761|3760.5|3759.5|1740
1628158750000|2021-08-05 10:19:10||3759.5||3760||3760||3759.5|541
1628158770000|2021-08-05 10:19:30|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|234
1628158780000|2021-08-05 10:19:40|3760|3757.5|3759|3758.5|3760|3758.5|3758.5|3757.5|6940
1628158790000|2021-08-05 10:19:50|3759.5|3759.5|3760|3759|3760.5|3760|3759.5|3759|1097
1628158800000|2021-08-05 10:20:00|3759.5|3758.5|3759|3758.5|3759.5|3758.5|3759|3758.5|137
1628158820000|2021-08-05 10:20:20|3759.5|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|1134
1628158840000|2021-08-05 10:20:40|3759|3758|3757.5|3756.5|3759|3758.5|3757.5|3756.5|1133
1628158850000|2021-08-05 10:20:50|3757|3756|3757.5|3756.5|3757.5|3756.5|3757|3756|83
1628158860000|2021-08-05 10:21:00|3757||3757||3757||3757||10
1628158870000|2021-08-05 10:21:10|3757.5|3757|3758|3757|3758|3757|3757.5|3757|256
1628158880000|2021-08-05 10:21:20|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757|0
1628158900000|2021-08-05 10:21:40|3758|3757|3758|3757|3758|3757|3758|3757|0
1628158910000|2021-08-05 10:21:50|3757.5||3758||3758||3757.5||0
1628158930000|2021-08-05 10:22:10|3757.5|3756.5|3757.5|3756.5|3758|3756.5|3757|3756|998
1628158940000|2021-08-05 10:22:20|3758|3757|3758|3757|3758.5|3758|3758|3757|2129
1628158950000|2021-08-05 10:22:30|3757.5|3756.5|3759|3758.5|3759|3758.5|3757|3756|2635
1628158960000|2021-08-05 10:22:40|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|258
1628158970000|2021-08-05 10:22:50|3760|3758.5|3760.5|3759.5|3760.5|3759.5|3759|3758.5|1230
1628158980000|2021-08-05 10:23:00|3760|3759|3760|3759|3760|3759.5|3759.5|3759|933
1628158990000|2021-08-05 10:23:10|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760|3759|355
1628159010000|2021-08-05 10:23:30|3761|3760|3760.5|3759.5|3761|3760.5|3760|3759.5|3313
1628159020000|2021-08-05 10:23:40|3761|3760|3761|3760|3761.5|3760|3760|3759.5|2210
1628159030000|2021-08-05 10:23:50|3761.5|3760.5|3761|3760.5|3762|3761.5|3761|3760|2756
1628159040000|2021-08-05 10:24:00|3761.5|3761|3762|3761.5|3762.5|3761.5|3761.5|3761|941
1628159050000|2021-08-05 10:24:10|3762.5|3761|3761.5|3760|3762.5|3761|3761.5|3760|474
1628159070000|2021-08-05 10:24:30|3761|3759.5|3760|3759|3761|3760|3759.5|3758.5|1573
1628159080000|2021-08-05 10:24:40|3760.5|3759.5|3760.5|3759|3760.5|3759.5|3760.5|3759|638
1628159100000|2021-08-05 10:25:00||3759.5||3759||3759.5||3759|13
1628159110000|2021-08-05 10:25:10|3760|3759.5|3760.5|3759.5|3760.5|3759.5|3760|3759|242
1628159120000|2021-08-05 10:25:20||3760||3760||3760||3760|0
1628159130000|2021-08-05 10:25:30|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|606
1628159140000|2021-08-05 10:25:40|||||||||2
1628159170000|2021-08-05 10:26:10|3762|3761|3762|3761|3762|3761.5|3761.5|3760.5|1388
1628159180000|2021-08-05 10:26:20|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761.5|3760.5|698
1628159200000|2021-08-05 10:26:40|3761||3761||3761||3761||0
1628159220000|2021-08-05 10:27:00|3761.5|3761|3762|3760.5|3762|3761|3761.5|3760.5|96
1628159230000|2021-08-05 10:27:10|3761.5|3760|3761|3760|3761.5|3760.5|3760.5|3759.5|1017
1628159240000|2021-08-05 10:27:20|3760.5|3759.5|3761|3759.5|3761|3760|3760.5|3759.5|0
1628159250000|2021-08-05 10:27:30||3760||3760||3760||3760|0
1628159260000|2021-08-05 10:27:40|||||||||50
1628159280000|2021-08-05 10:28:00||3760.5||3760.5||3760.5||3760.5|0
1628159290000|2021-08-05 10:28:10|3761.5|3761|3761.5|3760.5|3762|3761|3761|3760.5|305
1628159370000|2021-08-05 10:29:30|3761||3761||3761||3761||1
1628159390000|2021-08-05 10:29:50|3761.5|3761|3762|3761|3762|3761|3761.5|3761|1050
1628159400000|2021-08-05 10:30:00|3762.5|3761.5|3763.5|3762.5|3763.5|3762.5|3762|3761.5|2152
1628159410000|2021-08-05 10:30:10|3763|3763|3763|3762.5|3763.5|3763|3763|3762.5|30
1628159420000|2021-08-05 10:30:20|3763.5|3763|3764|3763.5|3764|3763.5|3763|3763|2751
1628159430000|2021-08-05 10:30:30|3764.5||3764||3764.5||3764||858
1628159440000|2021-08-05 10:30:40|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|623
1628159460000|2021-08-05 10:31:00|3764|3763.5|3763.5|3763|3764|3763.5|3763.5|3763|1447
1628159490000|2021-08-05 10:31:30|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|234
1628159510000|2021-08-05 10:31:50|3764|3763|3764|3763.5|3764|3763.5|3764|3763|373
1628159520000|2021-08-05 10:32:00||3763||3763.5||3763.5||3763|14
1628159530000|2021-08-05 10:32:10|3763.5|3763|3763|3762|3763.5|3763.5|3763|3762|364
1628159540000|2021-08-05 10:32:20|3763.5|3762.5|3763.5|3763|3763.5|3763|3763.5|3762.5|329
1628159550000|2021-08-05 10:32:30|3764||3764||3764||3764||94
1628159620000|2021-08-05 10:33:40|3763.5|3762.5|3763.5|3763|3763.5|3763|3763.5|3762.5|403
1628159630000|2021-08-05 10:33:50|3764|3762.5|3764|3763.5|3764|3763.5|3764|3762.5|1115
1628159640000|2021-08-05 10:34:00|3764.5|3764|3764.5|3764|3765|3764|3764.5|3764|93
1628159650000|2021-08-05 10:34:10|3765|3763.5|3764|3763|3765|3763.5|3764|3763|80
1628159660000|2021-08-05 10:34:20|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3763|0
1628159700000|2021-08-05 10:35:00|3763.5|3762.5|3763|3762.5|3764|3763|3763|3762.5|385
1628159710000|2021-08-05 10:35:10|3763.5|3763|3763|3762|3763.5|3763|3763|3762|454
1628159720000|2021-08-05 10:35:20|3763.5|3762.5|3763.5|3762.5|3763.5|3763|3763.5|3762.5|645
1628159740000|2021-08-05 10:35:40|3763|3762|3763|3762|3763|3762|3763|3762|0
1628159760000|2021-08-05 10:36:00||3761.5||3762||3762||3761.5|0
1628159810000|2021-08-05 10:36:50|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3762.5|3761.5|1053
1628159830000|2021-08-05 10:37:10||3761||3761.5||3761.5||3761|0
1628159880000|2021-08-05 10:38:00||3762||3762||3762||3762|49
1628159890000|2021-08-05 10:38:10|3763||3763||3763||3763||190
1628159900000|2021-08-05 10:38:20|3762.5||3762.5||3762.5||3762.5||0
1628159920000|2021-08-05 10:38:40|3762|3761.5|3762.5|3761.5|3762.5|3762|3762|3761|653
1628159940000|2021-08-05 10:39:00|||||||||100
1628159950000|2021-08-05 10:39:10|3763||3763||3763||3763||0
1628159960000|2021-08-05 10:39:20|3762.5||3762||3762.5||3762||0
1628159970000|2021-08-05 10:39:30|3762.5|3761|3761.5|3761|3762.5|3761|3761.5|3761|9
1628159990000|2021-08-05 10:39:50|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761.5|0
1628160020000|2021-08-05 10:40:20|3762.5|3762|3763|3762|3763|3762|3762.5|3762|265
1628160050000|2021-08-05 10:40:50|3763.5|3762.5|3763|3762.5|3763.5|3762.5|3763|3762.5|402
1628160060000|2021-08-05 10:41:00|3763.5|3763|3764|3763|3764|3763|3763.5|3763|1146
1628160070000|2021-08-05 10:41:10||3763.5||3763.5||3763.5||3763.5|0
1628160110000|2021-08-05 10:41:50|||||||||100
1628160120000|2021-08-05 10:42:00|||||||||20
1628160150000|2021-08-05 10:42:30|3763.5|3763|3764|3763.5|3764|3763.5|3763.5|3763|292
1628160160000|2021-08-05 10:42:40|||||||||26
1628160170000|2021-08-05 10:42:50|3763.5|3763|3763.5|3763|3764|3763.5|3763.5|3763|1238
1628160180000|2021-08-05 10:43:00|||||||||26
1628160190000|2021-08-05 10:43:10|3764||3764||3764||3764||0
1628160200000|2021-08-05 10:43:20|3763.5|3762.5|3763.5|3762.5|3763.5|3763|3763|3762.5|561
1628160210000|2021-08-05 10:43:30|3763|3762|3762.5|3761.5|3763|3762|3761.5|3761|1324
1628160220000|2021-08-05 10:43:40|3763|3762|3763|3762|3763|3762.5|3762.5|3762|401
1628160250000|2021-08-05 10:44:10|3763.5|3762.5|3765|3764|3765|3764|3763.5|3762.5|1821
1628160260000|2021-08-05 10:44:20|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|513
1628160270000|2021-08-05 10:44:30|3764|3763|3764|3763|3764|3763.5|3763.5|3763|705
1628160320000|2021-08-05 10:45:20|3764.5|3763.5|3764|3763.5|3764.5|3763.5|3764|3763.5|0
1628160330000|2021-08-05 10:45:30|3764.5|3764|3765|3764|3765|3764|3764|3764|279
1628160340000|2021-08-05 10:45:40||3764.5||3764.5||3764.5||3764|1412
1628160350000|2021-08-05 10:45:50|3765.5|3764|3765|3764.5|3765.5|3764.5|3764.5|3764|1088
1628160370000|2021-08-05 10:46:10|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|562
1628160380000|2021-08-05 10:46:20|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3763.5|3763|1624
1628160390000|2021-08-05 10:46:30|3765|3764|3764.5|3764|3765|3764|3764.5|3764|447
1628160400000|2021-08-05 10:46:40|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|0
1628160410000|2021-08-05 10:46:50|||||||||84
1628160470000|2021-08-05 10:47:50|||||||||349
1628160480000|2021-08-05 10:48:00|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|1199
1628160500000|2021-08-05 10:48:20|3765|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|2178
1628160510000|2021-08-05 10:48:30|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|73
1628160520000|2021-08-05 10:48:40|3765.5||3765.5||3765.5||3765.5||0
1628160530000|2021-08-05 10:48:50|3766|3765|3766|3765.5|3766.5|3765.5|3766|3765|354
1628160540000|2021-08-05 10:49:00||3765||3765.5||3765.5||3765|177
1628160550000|2021-08-05 10:49:10|3765.5|3765|3765|3764.5|3765.5|3765|3765|3764|951
1628160560000|2021-08-05 10:49:20|||||||||55
1628160580000|2021-08-05 10:49:40|3765.5||3765.5||3765.5||3765.5||0
1628160600000|2021-08-05 10:50:00|3765|3764|3765|3764.5|3765|3764.5|3765|3764|252
1628160610000|2021-08-05 10:50:10|3764.5|3764|3764.5|3763.5|3764.5|3764.5|3764.5|3763.5|77
1628160630000|2021-08-05 10:50:30|3765|3764|3765.5|3765|3765.5|3765|3765|3764|359
1628160640000|2021-08-05 10:50:40|3766|3765.5|3766.5|3766|3766.5|3766|3766|3765.5|316
1628160660000|2021-08-05 10:51:00|3766|3765.5|3766.5|3765.5|3766.5|3766|3766|3765|75
1628160710000|2021-08-05 10:51:50|3767|3766|3767|3766|3767|3766|3767|3766|546
1628160730000|2021-08-05 10:52:10|||||||||50
1628160740000|2021-08-05 10:52:20|||||||||60
1628160760000|2021-08-05 10:52:40|3766.5|3765.5|3766.5|3766|3766.5|3766|3766.5|3765.5|365
1628160780000|2021-08-05 10:53:00|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|112
1628160800000|2021-08-05 10:53:20|3765.5|3765|3765.5|3765|3766|3765.5|3765.5|3765|401
1628160810000|2021-08-05 10:53:30|3765|3764.5|3765.5|3765|3765.5|3765|3765|3764|1375
1628160820000|2021-08-05 10:53:40|3765|3764.5|3764.5|3763.5|3765|3764.5|3764.5|3763.5|0
1628160830000|2021-08-05 10:53:50|3764|3763|3764|3763|3764|3763.5|3764|3763|241
1628160840000|2021-08-05 10:54:00||3763.5||3763.5||3763.5||3763.5|0
1628160860000|2021-08-05 10:54:20|3763.5|3763|3764|3763.5|3764|3763.5|3763|3762.5|1737
1628160870000|2021-08-05 10:54:30|3764.5|3764|3765|3764|3765|3764|3764.5|3764|160
1628160880000|2021-08-05 10:54:40||3764.5||3764.5||3764.5||3764.5|355
1628160890000|2021-08-05 10:54:50|3765.5|3765|3765|3764|3765.5|3765|3765|3764|532
1628160900000|2021-08-05 10:55:00|3764.5|3763.5|3764|3763.5|3764.5|3763.5|3764|3763|270
1628160910000|2021-08-05 10:55:10|3763.5|3763|3764|3763.5|3764|3763.5|3763.5|3762.5|98
1628160920000|2021-08-05 10:55:20||3763||3763.5||3763.5||3763|60
1628160930000|2021-08-05 10:55:30|3764.5||3764.5||3764.5||3764.5||138
1628160940000|2021-08-05 10:55:40|3764|3763|3764|3763|3764|3763.5|3764|3763|565
1628160950000|2021-08-05 10:55:50|3763.5|3762.5|3763.5|3763|3763.5|3763|3763.5|3762.5|12
1628160960000|2021-08-05 10:56:00|3763|3762.5|3763.5|3763|3763.5|3763|3763|3762.5|152
1628160980000|2021-08-05 10:56:20|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763|612
1628161010000|2021-08-05 10:56:50||3763||3763||3763.5||3763|94
1628161020000|2021-08-05 10:57:00|3763.5|3762.5|3763|3762.5|3763.5|3762.5|3763|3762|683
1628161030000|2021-08-05 10:57:10|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|135
1628161040000|2021-08-05 10:57:20|3764||3764||3764||3764||3
1628161060000|2021-08-05 10:57:40|3763.5|3762.5|3762.5|3761.5|3763.5|3762.5|3762.5|3761.5|360
1628161080000|2021-08-05 10:58:00|3762|3761|3761|3760.5|3762|3761.5|3761|3760|485
1628161090000|2021-08-05 10:58:10||3760||3760||3760||3760|35
1628161130000|2021-08-05 10:58:50|3760.5|3759.5|3760.5|3760|3760.5|3760|3760.5|3759.5|61
1628161150000|2021-08-05 10:59:10||3759.5||3760||3760||3759.5|253
1628161160000|2021-08-05 10:59:20|3760|3759.5|3759|3758|3760|3759.5|3759|3757.5|770
1628161170000|2021-08-05 10:59:30||3757.5||3758||3758||3757.5|112
1628161180000|2021-08-05 10:59:40||3757.5||3758||3758||3757.5|0
1628161190000|2021-08-05 10:59:50|||||||||130
1628161200000|2021-08-05 11:00:00|3760|3757.5|3760.5|3759|3760.5|3759|3759|3757.5|1172
1628161210000|2021-08-05 11:00:10|3761|3759.5|3761|3760|3761|3760|3760.5|3759.5|0
1628161230000|2021-08-05 11:00:30|3761.5|3760.5|3760|3759|3761.5|3761|3759.5|3759|1263
1628161270000|2021-08-05 11:01:10|3759.5|3758.5|3758.5|3757.5|3759.5|3759|3758.5|3757.5|462
1628161280000|2021-08-05 11:01:20|3758|3757|3758.5|3757.5|3758.5|3757.5|3758|3757|0
1628161300000|2021-08-05 11:01:40|3759|3758|3759.5|3758.5|3759.5|3758.5|3758.5|3758|17
1628161310000|2021-08-05 11:01:50|3760|3759|3760|3759|3760|3759|3760|3759|50
1628161320000|2021-08-05 11:02:00||3759.5||3759||3759.5||3759|0
1628161330000|2021-08-05 11:02:10|3759.5|3758.5|3760|3759|3760|3759|3759.5|3758.5|1083
1628161340000|2021-08-05 11:02:20|3760.5|3759.5|3761.5|3760.5|3761.5|3760.5|3760.5|3759.5|534
1628161350000|2021-08-05 11:02:30|3761|3760|3761|3760.5|3761|3760.5|3761|3760|301
1628161360000|2021-08-05 11:02:40|3760.5|3760|3760.5|3759.5|3761|3760.5|3760.5|3759|40
1628161370000|2021-08-05 11:02:50||3759||3759.5||3759.5||3759|0
1628161380000|2021-08-05 11:03:00|3760|3759|3761|3760|3761|3760.5|3760|3759|473
1628161390000|2021-08-05 11:03:10|3761.5|3760.5|3761.5|3760.5|3762|3761.5|3761.5|3760.5|1647
1628161400000|2021-08-05 11:03:20|3761|3760|3760.5|3760|3761|3760|3760.5|3760|153
1628161410000|2021-08-05 11:03:30|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760|323
1628161420000|2021-08-05 11:03:40||3760||3760.5||3760.5||3760|0
1628161430000|2021-08-05 11:03:50|3761|3760|3761|3760|3761|3760|3760.5|3759.5|630
1628161440000|2021-08-05 11:04:00|3760.5|3759.5|3760.5|3760|3760.5|3760|3760.5|3759.5|204
1628161460000|2021-08-05 11:04:20|||||||||114
1628161470000|2021-08-05 11:04:30|3760|3759.5|3760|3759|3760|3759.5|3759.5|3759|57
1628161500000|2021-08-05 11:05:00|3759.5|3758.5|3759.5|3759|3759.5|3759|3759|3758.5|983
1628161510000|2021-08-05 11:05:10|3759|3758.5|3760|3759.5|3761.5|3761|3758.5|3757.5|2726
1628161520000|2021-08-05 11:05:20|3760.5|3760|3760|3758.5|3760.5|3760|3759.5|3758.5|793
1628161530000|2021-08-05 11:05:30|3759.5||3759.5||3759.5||3759.5||0
1628161550000|2021-08-05 11:05:50|3760|3759|3759.5|3758.5|3760|3759.5|3759.5|3758.5|856
1628161560000|2021-08-05 11:06:00|3759|3758|3758|3757|3759|3758|3758|3757|1190
1628161570000|2021-08-05 11:06:10|3757.5|3756.5|3756.5|3756|3757.5|3756.5|3756.5|3756|0
1628161580000|2021-08-05 11:06:20|3756|3755.5|3755.5|3754.5|3756|3755.5|3755|3754|58
1628161590000|2021-08-05 11:06:30||3754||3754.5||3754.5||3754|96
1628161600000|2021-08-05 11:06:40|3755|3754|3755|3754|3755|3754|3754.5|3754|0
1628161610000|2021-08-05 11:06:50|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754|237
1628161620000|2021-08-05 11:07:00|3755|3754|3755|3754|3755|3754|3754|3753.5|154
1628161630000|2021-08-05 11:07:10|3754.5||3754.5||3754.5||3754.5||0
1628161640000|2021-08-05 11:07:20||3753.5||3754||3754||3753.5|173
1628161650000|2021-08-05 11:07:30|3755|3754.5|3755.5|3755|3755.5|3755|3755|3754.5|699
1628161660000|2021-08-05 11:07:40|3756|3755.5|3756.5|3756|3756.5|3756|3756|3755.5|125
1628161670000|2021-08-05 11:07:50|3756|3755.5|3756|3755|3756|3755.5|3756|3755|108
1628161680000|2021-08-05 11:08:00||3755.5||3755||3755.5||3755|504
1628161700000|2021-08-05 11:08:20|3756.5||3756||3756.5||3756||0
1628161710000|2021-08-05 11:08:30|3756.5|3755.5|3757|3756|3757|3756|3756.5|3755.5|764
1628161720000|2021-08-05 11:08:40|3757.5|3756.5|3757|3756.5|3757.5|3756.5|3757|3756.5|0
1628161730000|2021-08-05 11:08:50|3756.5|3756|3756.5|3755.5|3756.5|3756|3756.5|3755.5|0
1628161740000|2021-08-05 11:09:00|3756|3755|3756.5|3755.5|3756.5|3755.5|3756|3755|674
1628161790000|2021-08-05 11:09:50|3757|3756|3757.5|3757|3757.5|3757|3757|3756|392
1628161800000|2021-08-05 11:10:00|3757|3756.5|3757|3755.5|3757|3756.5|3756.5|3755.5|346
1628161810000|2021-08-05 11:10:10|3756.5||3756.5||3756.5||3756.5||0
1628161820000|2021-08-05 11:10:20|3756|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|171
1628161830000|2021-08-05 11:10:30|3756|3755|3755|3754|3756|3755|3755|3754|1
1628161840000|2021-08-05 11:10:40|3754.5|3753.5|3754.5|3754|3754.5|3754|3754.5|3753.5|358
1628161850000|2021-08-05 11:10:50||3753.5||3753.5||3753.5||3753|48
1628161860000|2021-08-05 11:11:00|3754|3753|3752.5|3751.5|3754|3753.5|3752|3751.5|987
1628161870000|2021-08-05 11:11:10|3752|3751|3751.5|3750.5|3752|3751|3751.5|3750|229
1628161880000|2021-08-05 11:11:20|3752|3751|3751.5|3751|3752|3751|3751.5|3751|0
1628161890000|2021-08-05 11:11:30|3752|3750.5|3752|3751|3752.5|3751.5|3751.5|3750.5|5
1628161900000|2021-08-05 11:11:40|3751.5|3750.5|3752|3750.5|3752|3751|3751.5|3750.5|0
1628161910000|2021-08-05 11:11:50||3751||3751||3751||3751|0
1628161920000|2021-08-05 11:12:00||3750.5||3751.5||3751.5||3750.5|0
1628161950000|2021-08-05 11:12:30|3752.5|3752|3752.5|3751.5|3752.5|3752|3752.5|3751.5|264
1628161970000|2021-08-05 11:12:50|3752||3752.5||3752.5||3752||0
1628161980000|2021-08-05 11:13:00|3752|3751|3751.5|3751|3752|3751|3751.5|3750.5|126
1628161990000|2021-08-05 11:13:10|3752||3752||3752||3752||0
1628162000000|2021-08-05 11:13:20|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|296
1628162010000|2021-08-05 11:13:30|3752|3751.5|3752|3751|3752|3751.5|3751.5|3750.5|518
1628162030000|2021-08-05 11:13:50|3752.5|3751.5|3752.5|3752|3752.5|3752|3752.5|3751.5|1216
1628162040000|2021-08-05 11:14:00|3753|3752.5|3752.5|3751.5|3753|3752.5|3752.5|3751.5|845
1628162050000|2021-08-05 11:14:10|3752|3751|3751.5|3750.5|3752|3751|3751|3750|1302
1628162060000|2021-08-05 11:14:20|3752|3751|3753|3752.5|3753|3752.5|3751|3750.5|3339
1628162070000|2021-08-05 11:14:30|||||||||220
1628162080000|2021-08-05 11:14:40|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3752|296
1628162090000|2021-08-05 11:14:50|3753.5|3753|3753.5|3753|3754|3753|3753|3752.5|1143
1628162100000|2021-08-05 11:15:00|3754|3753.5|3753.5|3752.5|3754.5|3753.5|3753|3752.5|119
1628162120000|2021-08-05 11:15:20|||||||||60
1628162130000|2021-08-05 11:15:30|3753|3752|3753.5|3752.5|3753.5|3752.5|3752.5|3752|462
1628162140000|2021-08-05 11:15:40|3753|3752|3753.5|3752.5|3753.5|3752.5|3753|3752|209
1628162150000|2021-08-05 11:15:50|3753|3752|3753|3751.5|3753|3752.5|3752|3751.5|558
1628162160000|2021-08-05 11:16:00|3752.5|3752|3753|3751.5|3753|3752|3752.5|3751.5|300
1628162170000|2021-08-05 11:16:10|3753.5|3752|3754.5|3753.5|3754.5|3754|3753.5|3752|1223
1628162180000|2021-08-05 11:16:20|3754|3754|3754.5|3754|3754.5|3754|3754|3754|0
1628162190000|2021-08-05 11:16:30||3753.5||3753.5||3754||3753.5|190
1628162210000|2021-08-05 11:16:50|3754|3753|3754|3753|3754|3753|3753.5|3753|0
1628162240000|2021-08-05 11:17:20|3754.5|3753.5|3754|3753|3754.5|3753.5|3753.5|3753|565
1628162250000|2021-08-05 11:17:30|3753.5||3753.5||3753.5||3753.5||14
1628162260000|2021-08-05 11:17:40|3754||3754||3754||3754||0
1628162270000|2021-08-05 11:17:50|3753.5||3753.5||3753.5||3753.5||0
1628162280000|2021-08-05 11:18:00|3753|3752.5|3753.5|3752.5|3753.5|3753|3753|3752.5|495
1628162290000|2021-08-05 11:18:10||3752||3752.5||3752.5||3752|0
1628162310000|2021-08-05 11:18:30|3754|3753|3755|3754|3755|3754|3754|3753|940
1628162330000|2021-08-05 11:18:50|3755.5|3754.5|3755|3754.5|3755.5|3754.5|3754.5|3754|60
1628162340000|2021-08-05 11:19:00||3754||3754||3754.5||3754|179
1628162350000|2021-08-05 11:19:10|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754|741
1628162360000|2021-08-05 11:19:20|3755|3755|3755.5|3755|3755.5|3755|3755|3755|50
1628162370000|2021-08-05 11:19:30|3756|3754.5|3755.5|3754.5|3756.5|3754.5|3755.5|3754.5|227
1628162380000|2021-08-05 11:19:40|3756|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|501
1628162390000|2021-08-05 11:19:50|3756|3755|3756|3755|3756|3755|3756|3755|50
1628162420000|2021-08-05 11:20:20|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|1129
1628162430000|2021-08-05 11:20:30|3757|3756|3757|3756|3757.5|3756|3757|3756|529
1628162470000|2021-08-05 11:21:10|3757.5|3756.5|3757|3756|3757.5|3757|3757|3756|499
1628162490000|2021-08-05 11:21:30|3757.5|3757|3757|3756.5|3757.5|3757|3756.5|3756|957
1628162500000|2021-08-05 11:21:40||3756||3756||3756.5||3756|96
1628162520000|2021-08-05 11:22:00|3756.5|3755.5|3756.5|3755.5|3756.5|3756|3756|3755|435
1628162530000|2021-08-05 11:22:10|3756|3755|3755.5|3755|3756|3755|3755.5|3755|147
1628162540000|2021-08-05 11:22:20|3756|3755.5|3757|3756|3757|3756|3756|3755.5|692
1628162550000|2021-08-05 11:22:30|3757.5|3756.5|3757|3756.5|3757.5|3756.5|3757|3756.5|427
1628162570000|2021-08-05 11:22:50|3757.5|3757|3757.5|3756.5|3757.5|3757|3757.5|3756.5|132
1628162580000|2021-08-05 11:23:00|3757|3756|3756|3755|3757|3756|3756|3755|583
1628162610000|2021-08-05 11:23:30||3755.5||3755||3755.5||3755|0
1628162620000|2021-08-05 11:23:40|3756.5|3755.5|3756.5|3755|3757|3755.5|3756.5|3755|685
1628162630000|2021-08-05 11:23:50|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|0
1628162640000|2021-08-05 11:24:00||3755||3755||3755||3755|147
1628162650000|2021-08-05 11:24:10|3756.5|3755.5|3756.5|3755.5|3756.5|3756|3756.5|3755.5|513
1628162660000|2021-08-05 11:24:20|3757|3756|3757|3756.5|3757.5|3756.5|3757|3756|546
1628162670000|2021-08-05 11:24:30|3757.5|3757|3757.5|3757|3757.5|3757|3757|3756.5|266
1628162680000|2021-08-05 11:24:40|3757|3756.5|3756.5|3755.5|3757|3756.5|3756.5|3755.5|455
1628162690000|2021-08-05 11:24:50||3756||3756||3756||3756|0
1628162700000|2021-08-05 11:25:00|3756|3755.5|3757|3756|3757|3756|3756|3755.5|363
1628162730000|2021-08-05 11:25:30|3757.5|3756.5|3756.5|3756|3757.5|3756.5|3756.5|3756|944
1628162740000|2021-08-05 11:25:40|3757||3757||3757||3757||269
1628162760000|2021-08-05 11:26:00|3756.5||3756.5||3757||3756.5||0
1628162770000|2021-08-05 11:26:10|3756|3755.5|3755.5|3755|3756.5|3755.5|3755.5|3755|537
1628162780000|2021-08-05 11:26:20|3756||3756||3756||3756||94
1628162790000|2021-08-05 11:26:30|3755.5||3755.5||3755.5||3755.5||0
1628162820000|2021-08-05 11:27:00|3756|3755.5|3756.5|3756|3757|3756.5|3756|3755.5|2020
1628162830000|2021-08-05 11:27:10|3757|3756.5|3756.5|3756|3757|3756.5|3756|3755.5|65
1628162860000|2021-08-05 11:27:40|3756|3755.5|3756|3755.5|3756.5|3755.5|3756|3755.5|82
1628162870000|2021-08-05 11:27:50|3756.5||3756.5||3756.5||3756.5||0
1628162880000|2021-08-05 11:28:00|3756|3756|3756.5|3755.5|3756.5|3756|3756|3755.5|0
1628162890000|2021-08-05 11:28:10|3757|3756|3759.5|3759|3760|3759|3757|3756|2843
1628162900000|2021-08-05 11:28:20|3760|3758.5|3760|3759|3760|3759|3759.5|3758|1137
1628162940000|2021-08-05 11:29:00|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|89
1628162950000|2021-08-05 11:29:10|3760||3760||3760||3760||461
1628162960000|2021-08-05 11:29:20|3760.5|3760|3760.5|3759.5|3760.5|3760|3760.5|3759.5|222
1628162970000|2021-08-05 11:29:30|3761|3760|3759.5|3759|3761|3760|3759.5|3759|1054
1628162990000|2021-08-05 11:29:50|3760||3759.5||3760||3759.5||141
1628163000000|2021-08-05 11:30:00|3759|3758.5|3759|3758|3759|3758.5|3758.5|3757.5|477
1628163030000|2021-08-05 11:30:30|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|898
1628163040000|2021-08-05 11:30:40|||||||||20
1628163050000|2021-08-05 11:30:50|||||||||200
1628163060000|2021-08-05 11:31:00|3759|3758|3758|3757.5|3759|3758|3758|3757.5|271
1628163070000|2021-08-05 11:31:10|3758.5|3758|3759|3758|3759|3758.5|3758|3758|2103
1628163100000|2021-08-05 11:31:40|3759.5|3758.5|3759.5|3759|3759.5|3759|3759|3758.5|1049
1628163120000|2021-08-05 11:32:00|3759|3758.5|3759|3758|3759.5|3758.5|3759|3758|758
1628163140000|2021-08-05 11:32:20||3758.5||3758.5||3758.5||3758.5|0
1628163150000|2021-08-05 11:32:30|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|283
1628163160000|2021-08-05 11:32:40|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|130
1628163170000|2021-08-05 11:32:50|3759.5||3759.5||3759.5||3759.5||0
1628163190000|2021-08-05 11:33:10|3760|3759|3760.5|3759.5|3760.5|3759.5|3760|3759|710
1628163200000|2021-08-05 11:33:20|3761|3760|3761|3760|3761|3760|3761|3760|0
1628163220000|2021-08-05 11:33:40|3761.5|3760.5|3761.5|3761|3762|3761|3761.5|3760.5|533
1628163230000|2021-08-05 11:33:50|3762|3760.5|3761|3760.5|3762|3761|3761|3760.5|1169
1628163240000|2021-08-05 11:34:00|3761.5||3761.5||3761.5||3761||0
1628163280000|2021-08-05 11:34:40|3762||3762||3762||3762||0
1628163290000|2021-08-05 11:34:50|3762.5|3761|3762|3761|3762.5|3761.5|3761.5|3761|52
1628163300000|2021-08-05 11:35:00|3761.5|3760.5|3761|3760|3762|3760.5|3761|3760|0
1628163310000|2021-08-05 11:35:10|3760.5|3759.5|3760.5|3760|3760.5|3760|3760.5|3759.5|382
1628163320000|2021-08-05 11:35:20|3761||3761||3761||3761||150
1628163330000|2021-08-05 11:35:30|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|2152
1628163340000|2021-08-05 11:35:40|3762|3761|3762.5|3761.5|3762.5|3762|3762|3761|605
1628163360000|2021-08-05 11:36:00|3762|3761|3761.5|3760.5|3762|3761|3761.5|3760.5|207
1628163370000|2021-08-05 11:36:10|3761|3760|3761.5|3760.5|3761.5|3760.5|3761|3760|331
1628163380000|2021-08-05 11:36:20|3761|3760|3761.5|3761|3761.5|3761|3761|3760|242
1628163390000|2021-08-05 11:36:30|3762||3762||3762||3762||0
1628163410000|2021-08-05 11:36:50|3761.5|3760.5|3762|3761|3762|3761.5|3761.5|3760.5|440
1628163420000|2021-08-05 11:37:00|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761|168
1628163480000|2021-08-05 11:38:00|3762|3762|3762|3761.5|3762|3762|3762|3761.5|2
1628163490000|2021-08-05 11:38:10|3762.5||3762.5||3762.5||3762.5||0
1628163520000|2021-08-05 11:38:40|3762||3762.5||3762.5||3762||0
1628163570000|2021-08-05 11:39:30|||||||||98
1628163580000|2021-08-05 11:39:40|3762|3761|3762.5|3761.5|3762.5|3761.5|3762|3761|834
1628163590000|2021-08-05 11:39:50|3762||3762||3762||3762||0
1628163600000|2021-08-05 11:40:00|3762.5|3762|3762.5|3762|3762.5|3762|3762.5|3762|120
1628163610000|2021-08-05 11:40:10|3762|3761.5|3762|3761|3762|3761.5|3761.5|3761|434
1628163630000|2021-08-05 11:40:30|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|0
1628163640000|2021-08-05 11:40:40|3761||3761||3761||3761||2
1628163650000|2021-08-05 11:40:50|3760.5|3760|3760.5|3759.5|3760.5|3760|3760|3759.5|26
1628163680000|2021-08-05 11:41:20|3761|3760|3760.5|3760|3761|3760|3760.5|3759.5|498
1628163690000|2021-08-05 11:41:30|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|754
1628163700000|2021-08-05 11:41:40||3761||3761||3761||3761|0
1628163710000|2021-08-05 11:41:50|3761|3760.5|3762|3761|3762|3761|3761|3760.5|557
1628163720000|2021-08-05 11:42:00|3762.5|3761.5|3762.5|3762|3762.5|3762|3762.5|3761.5|1636
1628163730000|2021-08-05 11:42:10|3763|3762.5|3764.5|3764|3765|3764|3763|3762.5|1537
1628163740000|2021-08-05 11:42:20|||||||||171
1628163750000|2021-08-05 11:42:30|3764|3763.5|3763.5|3762.5|3764|3763.5|3763.5|3762.5|449
1628163760000|2021-08-05 11:42:40||3763||3762.5||3763||3762.5|121
1628163770000|2021-08-05 11:42:50|3763|3763|3763|3762.5|3763.5|3763|3763|3762.5|237
1628163780000|2021-08-05 11:43:00|3763.5|3762|3763|3762|3763.5|3762.5|3762|3761.5|524
1628163800000|2021-08-05 11:43:20|||||||||129
1628163820000|2021-08-05 11:43:40|3763.5|3762.5|3763.5|3762|3763.5|3763|3763.5|3762|186
1628163830000|2021-08-05 11:43:50|3763||3762.5||3763||3762.5||132
1628163840000|2021-08-05 11:44:00|3762|3761.5|3762.5|3761.5|3762.5|3762|3762|3761.5|900
1628163860000|2021-08-05 11:44:20|3762|3761|3761.5|3760.5|3762|3761|3761|3760.5|313
1628163870000|2021-08-05 11:44:30|3761|3760|3761|3760.5|3761.5|3760.5|3761|3760|270
1628163880000|2021-08-05 11:44:40||3760||3760||3760||3759.5|0
1628163890000|2021-08-05 11:44:50||3759.5||3759.5||3759.5||3759.5|0
1628163900000|2021-08-05 11:45:00||3760||3759.5||3760||3759.5|0
1628163910000|2021-08-05 11:45:10|3760.5|3760|3761|3760|3761|3760|3760.5|3760|252
1628163930000|2021-08-05 11:45:30|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|573
1628163940000|2021-08-05 11:45:40|3760|3759|3759.5|3758.5|3760|3759|3759.5|3758.5|129
1628163970000|2021-08-05 11:46:10|3759|3758|3759|3758|3759|3758|3759|3758|0
1628163990000|2021-08-05 11:46:30|||||||||15
1628164000000|2021-08-05 11:46:40|3758.5||3758.5||3758.5||3758.5||485
1628164010000|2021-08-05 11:46:50|3759|3758.5|3757.5|3757|3759|3758.5|3757.5|3757|659
1628164020000|2021-08-05 11:47:00||3756.5||3756.5||3757||3756.5|337
1628164030000|2021-08-05 11:47:10|3757|3756|3757|3756|3757|3756.5|3757|3756|642
1628164040000|2021-08-05 11:47:20|3757.5|3756.5|3758.5|3757.5|3758.5|3757.5|3757.5|3756.5|1171
1628164050000|2021-08-05 11:47:30|3758||3758.5||3758.5||3758||0
1628164060000|2021-08-05 11:47:40|3759|3758|3759.5|3758.5|3759.5|3759|3759|3758|773
1628164070000|2021-08-05 11:47:50|3759|3758|3759|3758|3759.5|3759|3759|3758|989
1628164080000|2021-08-05 11:48:00|3758.5||3759||3759||3758.5||982
1628164100000|2021-08-05 11:48:20|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|0
1628164110000|2021-08-05 11:48:30|3758|3757|3758|3757|3758.5|3757.5|3758|3757|286
1628164130000|2021-08-05 11:48:50|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|0
1628164140000|2021-08-05 11:49:00|3758|3757|3758|3757|3758|3757|3758|3757|0
1628164160000|2021-08-05 11:49:20|3758.5|3757.5|3759|3758.5|3759|3758.5|3758.5|3757.5|368
1628164170000|2021-08-05 11:49:30||3758||3758||3758||3758|0
1628164190000|2021-08-05 11:49:50|3758.5|3757.5|3758|3757.5|3758.5|3758|3757.5|3757|449
1628164200000|2021-08-05 11:50:00|3758.5|3758.5|3759|3758.5|3759|3758.5|3758.5|3758.5|132
1628164220000|2021-08-05 11:50:20|3758.5|3758|3758.5|3757.5|3758.5|3758.5|3758.5|3757.5|788
1628164230000|2021-08-05 11:50:30|3758|3757|3758|3757.5|3758|3757.5|3757.5|3757|94
1628164240000|2021-08-05 11:50:40|3758.5||3758.5||3758.5||3758||0
1628164250000|2021-08-05 11:50:50|3758||3758||3758||3758||0
1628164270000|2021-08-05 11:51:10|3758.5|3758|3759|3758.5|3759|3758.5|3758.5|3758|67
1628164290000|2021-08-05 11:51:30|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|571
1628164300000|2021-08-05 11:51:40|3760|3759.5|3760|3758.5|3760.5|3759.5|3760|3758.5|523
1628164310000|2021-08-05 11:51:50||3759||3759||3759||3759|0
1628164330000|2021-08-05 11:52:10|||||||||108
1628164340000|2021-08-05 11:52:20|3759.5||3759.5||3760||3759.5||34
1628164360000|2021-08-05 11:52:40|3759|3758.5|3759.5|3759|3759.5|3759|3759|3758.5|160
1628164370000|2021-08-05 11:52:50||3758.5||3758.5||3758.5||3758.5|109
1628164380000|2021-08-05 11:53:00|3759||3759.5||3759.5||3759||424
1628164390000|2021-08-05 11:53:10|||||||||400
1628164400000|2021-08-05 11:53:20|3759|3758|3759|3758|3759|3758|3759|3758|34
1628164410000|2021-08-05 11:53:30|3758.5||3758.5||3758.5||3758.5||0
1628164420000|2021-08-05 11:53:40|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|88
1628164430000|2021-08-05 11:53:50|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|322
1628164450000|2021-08-05 11:54:10|3759|3758.5|3759.5|3759|3759.5|3759|3759|3758.5|684
1628164480000|2021-08-05 11:54:40|3759|3758.5|3759|3758.5|3759.5|3759|3759|3758.5|2
1628164490000|2021-08-05 11:54:50|3759.5|3759|3760|3759|3760|3759|3759.5|3759|277
1628164500000|2021-08-05 11:55:00|3759.5||3759.5||3759.5||3759.5||0
1628164510000|2021-08-05 11:55:10|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|952
1628164520000|2021-08-05 11:55:20|3760|3759|3760|3759.5|3760|3759.5|3759.5|3759|460
1628164530000|2021-08-05 11:55:30||3759||3759.5||3759.5||3759|511
1628164540000|2021-08-05 11:55:40|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3760|1257
1628164550000|2021-08-05 11:55:50|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|764
1628164560000|2021-08-05 11:56:00|3761|3760|3764.5|3763.5|3767|3766|3760.5|3760|14939
1628164570000|2021-08-05 11:56:10|3765|3764|3765.5|3764.5|3766|3765|3765|3764|904
1628164580000|2021-08-05 11:56:20|3765|3764|3764.5|3763.5|3765|3764|3764.5|3763.5|81
1628164620000|2021-08-05 11:57:00|3764|3763|3763.5|3762.5|3764|3763|3763|3762.5|1502
1628164630000|2021-08-05 11:57:10|3763|3762|3763|3762|3763.5|3762|3763|3762|148
1628164640000|2021-08-05 11:57:20|3763.5|3762.5|3764|3763|3764|3763|3763|3762.5|1929
1628164660000|2021-08-05 11:57:40|3763.5|3762.5|3763.5|3763|3763.5|3763|3763.5|3762.5|420
1628164670000|2021-08-05 11:57:50|3764|3762.5|3764|3762.5|3764|3763|3763.5|3762.5|1629
1628164680000|2021-08-05 11:58:00||3763||3763.5||3763.5||3763|0
1628164690000|2021-08-05 11:58:10||3763||3763||3763||3763|0
1628164740000|2021-08-05 11:59:00|3763.5|3762.5|3763|3762|3763.5|3762.5|3763|3762|737
1628164750000|2021-08-05 11:59:10|3763.5|3762.5|3763.5|3762|3764|3763|3762.5|3762|2044
1628164780000|2021-08-05 11:59:40||3762.5||3762.5||3762.5||3762.5|0
1628164790000|2021-08-05 11:59:50|3764|3763|3765|3764|3765|3764|3764|3763|195
1628164800000|2021-08-05 12:00:00|3764.5|3763.5|3765|3764|3765|3764|3764|3763|1686
1628164810000|2021-08-05 12:00:10|3764.5|3763.5|3764.5|3763|3764.5|3763.5|3764|3763|849
1628164820000|2021-08-05 12:00:20|3764|3762.5|3762.5|3761.5|3764|3762.5|3762.5|3761.5|265
1628164830000|2021-08-05 12:00:30|3763||3762.5||3763||3762.5||0
1628164840000|2021-08-05 12:00:40|3763||3763||3763||3763||0
1628164850000|2021-08-05 12:00:50|3762.5||3762.5||3762.5||3762||150
1628164860000|2021-08-05 12:01:00|3762|3761|3762|3761|3762.5|3761|3761.5|3761|714
1628164870000|2021-08-05 12:01:10|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3761|3760|256
1628164880000|2021-08-05 12:01:20|3761.5|3761|3762|3761|3762|3761|3761.5|3761|105
1628164890000|2021-08-05 12:01:30|3762.5|3761.5|3763.5|3762.5|3763.5|3762.5|3761.5|3760.5|3391
1628164900000|2021-08-05 12:01:40|3764|3763|3764.5|3764|3764.5|3764|3763.5|3763|561
1628164920000|2021-08-05 12:02:00||3763.5||3763.5||3763.5||3763.5|0
1628164930000|2021-08-05 12:02:10||3764||3764||3764||3764|80
1628164940000|2021-08-05 12:02:20|3765|3763.5|3764.5|3763.5|3765.5|3764.5|3764.5|3763.5|2072
1628164950000|2021-08-05 12:02:30|3764|3763|3764|3763|3764|3763|3763.5|3763|477
1628164970000|2021-08-05 12:02:50|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|0
1628164980000|2021-08-05 12:03:00|3765|3764|3764.5|3763.5|3765|3764|3764.5|3763.5|302
1628164990000|2021-08-05 12:03:10|3765|3764|3764|3763.5|3765|3764|3764|3763.5|130
1628165000000|2021-08-05 12:03:20||3763||3763||3763||3763|0
1628165010000|2021-08-05 12:03:30|||||||||54
1628165020000|2021-08-05 12:03:40|3763.5||3764||3764||3763.5||0
1628165030000|2021-08-05 12:03:50|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|106
1628165040000|2021-08-05 12:04:00|3764|3763|3764.5|3763|3764.5|3763|3764|3763|898
1628165050000|2021-08-05 12:04:10|3764|3763.5|3764|3763|3765|3764|3763.5|3763|2175
1628165060000|2021-08-05 12:04:20|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|316
1628165070000|2021-08-05 12:04:30|3765|3764|3765|3764|3765|3764|3765|3764|481
1628165080000|2021-08-05 12:04:40|3764.5|3763.5|3765|3764|3765|3764.5|3764.5|3763.5|226
1628165090000|2021-08-05 12:04:50|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|0
1628165100000|2021-08-05 12:05:00|3765|3764.5|3765.5|3764.5|3766|3765|3765|3764|2480
1628165120000|2021-08-05 12:05:20|3766|3765|3765.5|3764.5|3766|3765|3765.5|3764.5|268
1628165130000|2021-08-05 12:05:30|3765||3765||3765||3765||0
1628165140000|2021-08-05 12:05:40|3765.5||3765.5||3765.5||3765||126
1628165150000|2021-08-05 12:05:50|3766|3765|3766|3765|3766|3765|3766|3765|143
1628165160000|2021-08-05 12:06:00|3765.5||3765.5||3765.5||3765.5||0
1628165170000|2021-08-05 12:06:10|3766|3764.5|3765.5|3764.5|3766|3764.5|3765.5|3764.5|602
1628165180000|2021-08-05 12:06:20|3765|3765|3766.5|3765.5|3766.5|3765.5|3765|3764.5|1862
1628165190000|2021-08-05 12:06:30||3766||3766||3766||3766|80
1628165200000|2021-08-05 12:06:40|3767|3765.5|3765.5|3765|3767|3765.5|3765.5|3765|1337
1628165210000|2021-08-05 12:06:50|3766||3766||3766||3766||93
1628165220000|2021-08-05 12:07:00|3766.5|3764.5|3764.5|3763.5|3766.5|3764.5|3764|3763.5|2430
1628165230000|2021-08-05 12:07:10|3765|3764|3765|3764|3765|3764|3765|3764|113
1628165240000|2021-08-05 12:07:20|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|0
1628165250000|2021-08-05 12:07:30|3764||3764.5||3764.5||3764||1
1628165260000|2021-08-05 12:07:40||3763||3763||3763||3763|0
1628165270000|2021-08-05 12:07:50|3764||3764.5||3764.5||3764||0
1628165280000|2021-08-05 12:08:00|3765|3763.5|3764|3763.5|3765|3764|3764|3763.5|344
1628165290000|2021-08-05 12:08:10|3763.5|3763|3763.5|3762.5|3763.5|3763|3763.5|3762.5|95
1628165310000|2021-08-05 12:08:30|3764|3763|3764|3763|3764|3763|3763.5|3763|301
1628165320000|2021-08-05 12:08:40|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|724
1628165330000|2021-08-05 12:08:50|3764||3764.5||3764.5||3764||0
1628165340000|2021-08-05 12:09:00|3765|3764|3765|3764|3765.5|3764.5|3765|3764|746
1628165350000|2021-08-05 12:09:10|3764.5||3765||3765||3764.5||240
1628165360000|2021-08-05 12:09:20|3765.5|3764.5|3766|3765.5|3766.5|3765.5|3765.5|3764.5|1649
1628165370000|2021-08-05 12:09:30|3765.5|3765|3766|3764.5|3766|3765|3765|3764|253
1628165380000|2021-08-05 12:09:40||3765||3765||3765||3765|0
1628165390000|2021-08-05 12:09:50|3765.5|3764.5|3765.5|3764.5|3766|3764.5|3765.5|3764.5|0
1628165400000|2021-08-05 12:10:00|3766||3765.5||3766||3765.5||1
1628165410000|2021-08-05 12:10:10|3766||3765.5||3766||3765.5||0
1628165420000|2021-08-05 12:10:20|3765|3764|3765.5|3764|3765.5|3764|3765|3764|0
1628165430000|2021-08-05 12:10:30|3766|3764.5|3766|3765|3766|3765|3766|3764.5|128
1628165440000|2021-08-05 12:10:40||3764.5||3765||3765||3764.5|0
1628165450000|2021-08-05 12:10:50|3766.5|3765.5|3766|3765|3766.5|3765.5|3766|3765|194
1628165460000|2021-08-05 12:11:00|3766.5||3766||3766.5||3766||0
1628165470000|2021-08-05 12:11:10|3765.5|3764.5|3765.5|3764.5|3766|3764.5|3765.5|3764.5|629
1628165480000|2021-08-05 12:11:20|3766|3765|3765.5|3764.5|3766.5|3765|3765.5|3764.5|656
1628165490000|2021-08-05 12:11:30|3766|3765|3765.5|3764.5|3766|3765|3765.5|3764.5|0
1628165500000|2021-08-05 12:11:40|3766|3765|3766.5|3765|3766.5|3765|3765.5|3765|128
1628165510000|2021-08-05 12:11:50|3767|3765.5|3766.5|3766|3767|3766|3766.5|3765.5|623
1628165520000|2021-08-05 12:12:00|3767|3766.5|3767|3766|3767|3766.5|3767|3766|302
1628165530000|2021-08-05 12:12:10|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|640
1628165540000|2021-08-05 12:12:20|3767|3766|3768|3767|3768|3767.5|3766.5|3766|1069
1628165550000|2021-08-05 12:12:30|3767.5|3766.5|3767.5|3766.5|3768|3767|3767|3766|129
1628165570000|2021-08-05 12:12:50|3767|3766|3767.5|3766|3767.5|3766|3767|3766|0
1628165580000|2021-08-05 12:13:00|3767|3765.5|3766.5|3765.5|3767|3765.5|3766.5|3765.5|271
1628165590000|2021-08-05 12:13:10|3767|3766|3767.5|3766|3767.5|3766|3766.5|3766|814
1628165600000|2021-08-05 12:13:20|3767||3767||3767||3767||0
1628165610000|2021-08-05 12:13:30|3766.5|3765.5|3767.5|3766.5|3768|3767|3766.5|3765.5|581
1628165620000|2021-08-05 12:13:40|||||||||24
1628165630000|2021-08-05 12:13:50|3768|3767|3768|3767|3768|3767|3768|3767|284
1628165640000|2021-08-05 12:14:00|3768.5|3767.5|3768.5|3768|3769|3768|3768.5|3767.5|921
1628165650000|2021-08-05 12:14:10|3769|3768.5|3769|3768|3769|3768.5|3768.5|3767.5|1442
1628165660000|2021-08-05 12:14:20|3768.5|3768.5|3769|3768.5|3769.5|3768.5|3768.5|3768.5|732
1628165670000|2021-08-05 12:14:30|3769.5||3769.5||3769.5||3769.5||43
1628165680000|2021-08-05 12:14:40|3770|3769|3770|3769|3770|3769|3769.5|3769|961
1628165690000|2021-08-05 12:14:50|3769.5||3770||3770||3769.5||0
1628165700000|2021-08-05 12:15:00|3769.5|3768.5|3771.5|3770.5|3771.5|3771|3769.5|3768.5|2968
1628165710000|2021-08-05 12:15:10|3771|3770|3771.5|3770.5|3771.5|3770.5|3771|3770|171
1628165730000|2021-08-05 12:15:30|3772|3771|3772|3771|3772|3771.5|3772|3771|93
1628165740000|2021-08-05 12:15:40|3771.5|3770.5|3772|3771|3772|3771.5|3771|3770.5|1684
1628165750000|2021-08-05 12:15:50|3772.5|3771.5|3773.5|3772.5|3773.5|3772.5|3772|3771.5|4668
1628165770000|2021-08-05 12:16:10|3773|3772|3773|3772.5|3773|3772.5|3772.5|3772|821
1628165780000|2021-08-05 12:16:20|3773.5|3773|3774|3773|3774|3773|3773.5|3773|13
1628165790000|2021-08-05 12:16:30|3774.5|3773.5|3774|3773.5|3774.5|3774|3774|3773.5|365
1628165800000|2021-08-05 12:16:40|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3772.5|50
1628165810000|2021-08-05 12:16:50|3773|3772.5|3774.5|3773|3774.5|3773|3773|3772|1400
1628165820000|2021-08-05 12:17:00|3774|3773.5|3774.5|3773|3775|3774|3774|3773|40
1628165830000|2021-08-05 12:17:10|3775|3773.5|3775|3773.5|3775|3774|3775|3773.5|268
1628165840000|2021-08-05 12:17:20|3774.5|3773|3774|3773|3774.5|3773.5|3774|3773|1
1628165860000|2021-08-05 12:17:40|3773.5|3772.5|3773.5|3772.5|3773.5|3773|3773|3772.5|624
1628165880000|2021-08-05 12:18:00|3773|3773|3773.5|3773|3773.5|3773|3773|3773|0
1628165890000|2021-08-05 12:18:10|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772|300
1628165900000|2021-08-05 12:18:20|3774|3773|3774|3773.5|3774|3773.5|3774|3773|482
1628165910000|2021-08-05 12:18:30||3773||3773.5||3773.5||3773|0
1628165920000|2021-08-05 12:18:40|3774.5|3774|3774.5|3773.5|3775|3774|3774.5|3773.5|239
1628165940000|2021-08-05 12:19:00|3775|3774|3775|3774|3775|3774|3775|3773.5|456
1628165950000|2021-08-05 12:19:10|3774.5|3773.5|3774.5|3773.5|3774.5|3774|3774|3773|303
1628165960000|2021-08-05 12:19:20|3775|3774|3775|3773.5|3775|3774|3775|3773.5|0
1628165970000|2021-08-05 12:19:30||3774||3773.5||3774||3773.5|1
1628165980000|2021-08-05 12:19:40|3774.5||3774.5||3774.5||3774||175
1628165990000|2021-08-05 12:19:50|3774|3773|3774|3773|3774|3773.5|3773.5|3773|95
1628166020000|2021-08-05 12:20:20|3774.5|3773.5|3775|3774|3775|3774|3774.5|3773.5|546
1628166030000|2021-08-05 12:20:30||3773.5||3774||3774||3773.5|0
1628166040000|2021-08-05 12:20:40|3774.5|3773.5|3774.5|3773.5|3775|3773.5|3774.5|3773.5|323
1628166060000|2021-08-05 12:21:00|3775|3774|3775|3774|3775|3774|3774.5|3774|374
1628166070000|2021-08-05 12:21:10|3774.5||3775||3775||3774.5||70
1628166080000|2021-08-05 12:21:20|3774.5|3773.5|3776|3774.5|3776|3774.5|3774|3773.5|1811
1628166090000|2021-08-05 12:21:30|3775.5||3776||3776||3775.5||0
1628166100000|2021-08-05 12:21:40|3775.5||3775.5||3775.5||3775.5||0
1628166110000|2021-08-05 12:21:50|3775|3774|3775|3774|3775|3774.5|3774.5|3774|344
1628166120000|2021-08-05 12:22:00|3775.5|3774.5|3775|3774.5|3775.5|3774.5|3775|3774|466
1628166130000|2021-08-05 12:22:10|3775.5|3774|3775|3774|3775.5|3774.5|3775|3774|928
1628166140000|2021-08-05 12:22:20|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|175
1628166150000|2021-08-05 12:22:30|3775|3774|3774.5|3773.5|3775.5|3774.5|3774|3773.5|674
1628166160000|2021-08-05 12:22:40|3775|3774|3775|3774|3775|3774|3774|3773.5|702
1628166170000|2021-08-05 12:22:50|3774.5|3773.5|3774|3773|3774.5|3773.5|3774|3773|431
1628166190000|2021-08-05 12:23:10|3774.5|3773.5|3775|3774|3775|3774|3774.5|3773.5|77
1628166200000|2021-08-05 12:23:20|3774.5|3773.5|3775|3773.5|3775|3773.5|3774.5|3773.5|0
1628166210000|2021-08-05 12:23:30|3774.5|3774|3773|3772|3774.5|3774|3773|3772|301
1628166220000|2021-08-05 12:23:40|3773.5|3772.5|3773.5|3773|3774|3773|3773.5|3772.5|127
1628166230000|2021-08-05 12:23:50|3773|3772.5|3774|3773|3774|3773|3773|3772.5|1
1628166240000|2021-08-05 12:24:00|3773.5|3772.5|3773.5|3773|3774|3773|3773.5|3772.5|155
1628166250000|2021-08-05 12:24:10|3774|3772.5|3773.5|3772|3774|3773|3773|3772|474
1628166260000|2021-08-05 12:24:20||3772.5||3772.5||3772.5||3772.5|0
1628166270000|2021-08-05 12:24:30|3774|3773|3774|3773.5|3774|3773.5|3774|3773|76
1628166280000|2021-08-05 12:24:40|3774.5|3774|3774.5|3774|3775.5|3774|3774.5|3773.5|1299
1628166290000|2021-08-05 12:24:50|3774|3773.5|3775|3773.5|3775|3773.5|3774|3773.5|672
1628166300000|2021-08-05 12:25:00|3774.5|3774|3775|3774|3776|3774.5|3774.5|3774|644
1628166310000|2021-08-05 12:25:10|3775.5||3775.5||3775.5||3775.5||0
1628166320000|2021-08-05 12:25:20|3775|3774.5|3774.5|3773.5|3775|3774.5|3774.5|3773.5|0
1628166330000|2021-08-05 12:25:30|3774|3773|3774|3773|3774|3773|3773.5|3773|499
1628166340000|2021-08-05 12:25:40|3774.5|3773.5|3775.5|3774.5|3775.5|3774.5|3774.5|3773.5|486
1628166350000|2021-08-05 12:25:50|3776|3775|3776|3775|3776|3775|3775.5|3774.5|1675
1628166360000|2021-08-05 12:26:00|3775.5|3775.5|3776|3774.5|3776|3775.5|3775|3774.5|254
1628166370000|2021-08-05 12:26:10|3775.5||3775.5||3776||3775.5||0
1628166380000|2021-08-05 12:26:20|3775|3774|3775.5|3774|3775.5|3774|3775|3774|379
1628166390000|2021-08-05 12:26:30|3775|3774.5|3775.5|3774.5|3775.5|3774.5|3775|3774|430
1628166400000|2021-08-05 12:26:40|3775|3774|3774.5|3773.5|3775|3774|3774.5|3773.5|193
1628166410000|2021-08-05 12:26:50|3775|3774|3774.5|3773.5|3775|3774|3774.5|3773.5|695
1628166420000|2021-08-05 12:27:00|3775|3774|3774|3773|3775|3774|3774|3773|836
1628166430000|2021-08-05 12:27:10|3774.5|3773.5|3774|3773|3774.5|3773.5|3774|3773|306
1628166440000|2021-08-05 12:27:20|3773.5|3772.5|3773|3772|3773.5|3772.5|3773|3772|735
1628166450000|2021-08-05 12:27:30|3773.5|3772.5|3773|3772|3773.5|3772.5|3773|3772|177
1628166460000|2021-08-05 12:27:40|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|194
1628166480000|2021-08-05 12:28:00|3774|3773|3774|3773|3774|3773|3774|3773|166
1628166500000|2021-08-05 12:28:20|3773.5|3772.5|3773.5|3772|3773.5|3772.5|3773|3772|96
1628166510000|2021-08-05 12:28:30|3773||3773||3773||3773||0
1628166520000|2021-08-05 12:28:40|3772.5|3771.5|3772|3771.5|3772.5|3772|3772|3771|142
1628166530000|2021-08-05 12:28:50|3772.5|3771|3772|3771|3772.5|3771|3772|3771|812
1628166570000|2021-08-05 12:29:30|3771.5|3770.5|3771|3770|3771.5|3770.5|3771|3770|4
1628166590000|2021-08-05 12:29:50|3770.5|3769.5|3770.5|3769.5|3771|3770|3770.5|3769|511
1628166600000|2021-08-05 12:30:00|3770|3769|3769.5|3768.5|3770.5|3769.5|3769.5|3768|177
1628166610000|2021-08-05 12:30:10|3769|3768|3769|3767.5|3769.5|3768|3767.5|3767|1043
1628166620000|2021-08-05 12:30:20||3768||3768.5||3768.5||3768|0
1628166630000|2021-08-05 12:30:30|3769.5||3769||3770||3769||133
1628166640000|2021-08-05 12:30:40|3769.5|3768|3767.5|3766.5|3769.5|3768|3767.5|3766.5|71
1628166650000|2021-08-05 12:30:50|3768||3767.5||3768||3767.5||232
1628166660000|2021-08-05 12:31:00|3768||3768||3768||3768||232
1628166680000|2021-08-05 12:31:20|3767.5||3768||3768||3767.5||371
1628166690000|2021-08-05 12:31:30|3767.5||3768||3768||3767.5||126
1628166700000|2021-08-05 12:31:40|3767.5|3767|3768|3767.5|3768|3767.5|3767.5|3767|1309
1628166710000|2021-08-05 12:31:50|3767.5|3767|3767.5|3766.5|3768|3767.5|3767.5|3766.5|225
1628166720000|2021-08-05 12:32:00|3768|3767|3768.5|3767|3768.5|3768|3768|3767|889
1628166730000|2021-08-05 12:32:10|3768|3767.5|3767|3765.5|3768|3767.5|3767|3765.5|0
1628166740000|2021-08-05 12:32:20|3766.5|3766|3766.5|3765.5|3766.5|3766|3766.5|3765.5|0
1628166750000|2021-08-05 12:32:30|3767|3766|3767.5|3766|3767.5|3766.5|3767|3766|294
1628166760000|2021-08-05 12:32:40|3767|3765.5|3767|3765.5|3767|3765.5|3767|3765.5|0
1628166770000|2021-08-05 12:32:50|3766.5|3764.5|3767.5|3766|3767.5|3766|3766|3764.5|3078
1628166780000|2021-08-05 12:33:00|3767|3766.5|3768|3766.5|3768|3766.5|3766.5|3766.5|513
1628166800000|2021-08-05 12:33:20||3767||3767||3767||3767|0
1628166810000|2021-08-05 12:33:30|3767.5|3766.5|3767|3766|3767.5|3766.5|3767|3766|0
1628166830000|2021-08-05 12:33:50|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|127
1628166860000|2021-08-05 12:34:20|3767|3766|3767|3766|3767|3766.5|3766.5|3766|265
1628166870000|2021-08-05 12:34:30|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|137
1628166880000|2021-08-05 12:34:40|3767|3766|3767|3766|3767|3766.5|3767|3766|6
1628166900000|2021-08-05 12:35:00|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|175
1628166920000|2021-08-05 12:35:20|3768|3767|3768|3767|3768|3767|3768|3767|401
1628166930000|2021-08-05 12:35:30|3767.5|3766.5|3766.5|3766|3767.5|3767|3766.5|3766|393
1628166940000|2021-08-05 12:35:40|3767|3766.5|3766.5|3766|3767|3766.5|3766.5|3766|763
1628166950000|2021-08-05 12:35:50|3767||3767||3767||3767||380
1628166970000|2021-08-05 12:36:10||3766.5||3766.5||3766.5||3766.5|0
1628166980000|2021-08-05 12:36:20|3767.5|3767|3766.5|3766|3767.5|3767|3766.5|3766|519
1628166990000|2021-08-05 12:36:30|3766|3765.5|3765.5|3764.5|3766.5|3766|3765.5|3764.5|517
1628167000000|2021-08-05 12:36:40|3765|3764|3764.5|3764|3765|3764|3764.5|3763.5|4
1628167010000|2021-08-05 12:36:50|3765|3764.5|3765.5|3765|3765.5|3765|3765|3764.5|127
1628167020000|2021-08-05 12:37:00|3765|3764.5|3764.5|3763.5|3765|3764.5|3764|3763|428
1628167040000|2021-08-05 12:37:20|3764||3764||3764||3764||0
1628167080000|2021-08-05 12:38:00|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3764|438
1628167100000|2021-08-05 12:38:20|3765.5|3765|3765.5|3764.5|3765.5|3765|3765.5|3764.5|431
1628167110000|2021-08-05 12:38:30|3765|3764|3764.5|3764|3765|3764.5|3764.5|3764|0
1628167120000|2021-08-05 12:38:40|3765||3765||3765||3765||0
1628167140000|2021-08-05 12:39:00|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|236
1628167150000|2021-08-05 12:39:10|3765|3764|3765.5|3764.5|3765.5|3764.5|3764.5|3764|229
1628167170000|2021-08-05 12:39:30|3766|3765|3766|3765|3766|3765|3766|3765|232
1628167180000|2021-08-05 12:39:40|||||||||5
1628167190000|2021-08-05 12:39:50|3766.5|3765.5|3766.5|3766|3767|3766|3766.5|3765.5|932
1628167200000|2021-08-05 12:40:00|3767|3765.5|3767|3766|3767|3766|3767|3765.5|2
1628167210000|2021-08-05 12:40:10|3766.5||3767||3767||3766.5||0
1628167230000|2021-08-05 12:40:30|3767.5|3766.5|3767|3766.5|3767.5|3767|3767|3766.5|641
1628167240000|2021-08-05 12:40:40|3766.5|3766|3766|3765.5|3766.5|3766|3766|3765.5|154
1628167250000|2021-08-05 12:40:50|3765.5|3765|3764.5|3763.5|3765.5|3765|3764.5|3763.5|962
1628167260000|2021-08-05 12:41:00|3765|3763|3764|3763|3765|3763.5|3763.5|3763|194
1628167270000|2021-08-05 12:41:10|3764.5|3763.5|3764.5|3763.5|3764.5|3764|3764.5|3763.5|0
1628167280000|2021-08-05 12:41:20|3764|3763|3764|3763|3764|3763|3764|3763|0
1628167290000|2021-08-05 12:41:30|3764.5|3763.5|3765|3764.5|3765|3764.5|3764.5|3763.5|588
1628167300000|2021-08-05 12:41:40|3764.5|3764|3765|3764|3765|3764|3764.5|3764|78
1628167310000|2021-08-05 12:41:50|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|0
1628167330000|2021-08-05 12:42:10|||||||||10
1628167350000|2021-08-05 12:42:30||3764||3763.5||3764||3763.5|0
1628167360000|2021-08-05 12:42:40|3764|3763|3764|3763|3765|3764|3763.5|3763|2499
1628167370000|2021-08-05 12:42:50|3764.5||3764||3764.5||3764||0
1628167380000|2021-08-05 12:43:00||3763.5||3763.5||3763.5||3763.5|0
1628167390000|2021-08-05 12:43:10|3764.5|3764|3765.5|3765|3765.5|3765|3764.5|3764|371
1628167400000|2021-08-05 12:43:20||3764.5||3765||3765||3764.5|0
1628167410000|2021-08-05 12:43:30|3765|3764.5|3765.5|3764.5|3765.5|3765|3765|3764.5|28
1628167420000|2021-08-05 12:43:40||3764||3764||3764||3764|0
1628167430000|2021-08-05 12:43:50|3765|3764.5|3764.5|3764|3765|3764.5|3764.5|3763.5|0
1628167450000|2021-08-05 12:44:10|3765||3765||3765||3765||0
1628167460000|2021-08-05 12:44:20|3764.5||3764.5||3764.5||3764.5||400
1628167470000|2021-08-05 12:44:30||3763.5||3764||3764||3763.5|14
1628167500000|2021-08-05 12:45:00|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|225
1628167510000|2021-08-05 12:45:10|3765.5|3765|3767|3766|3767|3766|3765.5|3765|852
1628167520000|2021-08-05 12:45:20|3766.5|3766.5|3768|3767|3768|3767|3766.5|3766|2802
1628167530000|2021-08-05 12:45:30|3768.5|3767.5|3769.5|3768.5|3769.5|3768.5|3768.5|3767.5|359
1628167540000|2021-08-05 12:45:40|3769|3768|3769|3768|3769|3768|3768.5|3768|88
1628167560000|2021-08-05 12:46:00|3769.5|3767.5|3769.5|3768.5|3769.5|3769|3768|3767.5|491
1628167570000|2021-08-05 12:46:10||3768||3768.5||3768.5||3768|10
1628167580000|2021-08-05 12:46:20||3768||3768||3768.5||3768|280
1628167590000|2021-08-05 12:46:30|3769|3767.5|3768.5|3767.5|3769|3768|3768|3767.5|145
1628167610000|2021-08-05 12:46:50|3768|3767|3767|3766.5|3768|3767|3767|3766.5|697
1628167620000|2021-08-05 12:47:00|3767.5||3767.5||3768||3767.5||0
1628167640000|2021-08-05 12:47:20||3767||3767||3767||3767|7
1628167650000|2021-08-05 12:47:30|3768|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767.5|1
1628167670000|2021-08-05 12:47:50|3768||3768.5||3768.5||3768||0
1628167680000|2021-08-05 12:48:00|3768|3767|3768|3767|3768|3767.5|3767.5|3767|230
1628167710000|2021-08-05 12:48:30|3768.5|3767.5|3767.5|3767|3768.5|3767.5|3767.5|3766.5|240
1628167720000|2021-08-05 12:48:40|3767|3766.5|3767|3766|3767.5|3766.5|3767|3766|250
1628167750000|2021-08-05 12:49:10|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|155
1628167760000|2021-08-05 12:49:20|3768|3767|3768.5|3767.5|3768.5|3767.5|3768|3767|741
1628167800000|2021-08-05 12:50:00|3768||3768||3768||3768||21
1628167820000|2021-08-05 12:50:20|3768.5|3768|3769.5|3768.5|3769.5|3768.5|3768.5|3768|1034
1628167830000|2021-08-05 12:50:30|3769|3768|3768.5|3767.5|3769|3768|3768.5|3767.5|94
1628167840000|2021-08-05 12:50:40|3768|3767|3768|3767.5|3768.5|3767.5|3768|3767|587
1628167850000|2021-08-05 12:50:50|3767.5|3767|3768|3767.5|3768|3767.5|3767.5|3766.5|161
1628167860000|2021-08-05 12:51:00|3767.5|3767|3767.5|3766.5|3767.5|3767|3767.5|3766.5|1
1628167880000|2021-08-05 12:51:20|3767|3767|3767|3766|3767|3767|3766.5|3766|306
1628167890000|2021-08-05 12:51:30|3767.5|3766.5|3767|3766|3767.5|3766.5|3766.5|3766|0
1628167900000|2021-08-05 12:51:40|||||||||5
1628167910000|2021-08-05 12:51:50|3766.5|3765.5|3767|3766.5|3767|3766.5|3766|3765.5|548
1628167920000|2021-08-05 12:52:00|3766.5|3766|3766|3765.5|3766.5|3766|3766|3765.5|146
1628167930000|2021-08-05 12:52:10|3765.5|3765|3766|3765|3766|3765.5|3765.5|3765|71
1628167950000|2021-08-05 12:52:30|3766.5|3765.5|3766|3765.5|3766.5|3765.5|3766|3765.5|0
1628167960000|2021-08-05 12:52:40|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|0
1628167970000|2021-08-05 12:52:50|3767|3766.5|3767|3766|3767|3766.5|3767|3766|91
1628167980000|2021-08-05 12:53:00|3767.5|3766.5|3767.5|3766.5|3768|3767|3767.5|3766.5|774
1628167990000|2021-08-05 12:53:10|3767|3766|3766.5|3765.5|3767|3766.5|3766.5|3765.5|122
1628168000000|2021-08-05 12:53:20||3765||3765||3765||3765|0
1628168010000|2021-08-05 12:53:30|3766||3766||3766||3766||0
1628168020000|2021-08-05 12:53:40|3765.5|3764.5|3765|3764.5|3765.5|3764.5|3765|3764.5|403
1628168050000|2021-08-05 12:54:10|3764.5|3764|3764.5|3763.5|3764.5|3764|3764.5|3763.5|393
1628168060000|2021-08-05 12:54:20|3764||3764||3764||3764||0
1628168070000|2021-08-05 12:54:30|3764.5||3764.5||3764.5||3764||147
1628168100000|2021-08-05 12:55:00|3765|3764|3764.5|3764|3765|3764.5|3764.5|3764|1028
1628168110000|2021-08-05 12:55:10|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|249
1628168120000|2021-08-05 12:55:20||3764||3763.5||3764||3763.5|100
1628168130000|2021-08-05 12:55:30|3765|3764|3765|3764|3765|3764|3765|3764|0
1628168140000|2021-08-05 12:55:40|3764.5|3763.5|3765|3764|3765|3764|3764|3763.5|205
1628168160000|2021-08-05 12:56:00|3765.5|3764.5|3765|3764.5|3765.5|3764.5|3765|3764.5|176
1628168170000|2021-08-05 12:56:10|||||||||78
1628168180000|2021-08-05 12:56:20|3764.5|3764|3765|3764|3765|3764|3763.5|3762.5|894
1628168200000|2021-08-05 12:56:40|3765.5|3764.5|3766|3765|3766|3765|3765.5|3764.5|229
1628168210000|2021-08-05 12:56:50|3766.5|3765.5|3767|3766|3767|3766|3766.5|3765.5|1053
1628168220000|2021-08-05 12:57:00|3766.5|3765.5|3766|3765|3766.5|3765.5|3766|3764.5|59
1628168230000|2021-08-05 12:57:10|3765.5|3764.5|3766|3765|3766|3765|3765.5|3764.5|583
1628168240000|2021-08-05 12:57:20|3766.5|3765.5|3765.5|3764.5|3766.5|3765.5|3765.5|3764.5|91
1628168250000|2021-08-05 12:57:30|3766|3765|3766.5|3765.5|3766.5|3765.5|3766|3765|0
1628168260000|2021-08-05 12:57:40|3766|3765|3766|3765|3766|3765|3766|3765|0
1628168280000|2021-08-05 12:58:00|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|30
1628168290000|2021-08-05 12:58:10|3766|3765|3766.5|3765.5|3766.5|3765.5|3766|3765|776
1628168300000|2021-08-05 12:58:20||3766||3765.5||3766||3765.5|0
1628168320000|2021-08-05 12:58:40|3767|3766|3767|3766|3767|3766|3767|3765.5|102
1628168330000|2021-08-05 12:58:50|3766.5|3765.5|3766|3765|3766.5|3765.5|3766|3765|26
1628168340000|2021-08-05 12:59:00|3765.5|3764.5|3766|3765.5|3766|3765.5|3765.5|3764.5|0
1628168350000|2021-08-05 12:59:10|3766.5|3766|3767|3766|3767.5|3766.5|3766.5|3766|611
1628168360000|2021-08-05 12:59:20|3767.5|3766.5|3767|3766.5|3767.5|3766.5|3767|3766.5|71
1628168380000|2021-08-05 12:59:40|3767.5|3766|3767|3766.5|3767.5|3766.5|3767|3766|175
1628168390000|2021-08-05 12:59:50|3767.5||3767.5||3767.5||3767.5||433
1628168400000|2021-08-05 13:00:00|3767|3766|3765.5|3764|3767.5|3766|3765.5|3764|611
1628168410000|2021-08-05 13:00:10|3766|3764.5|3766|3765|3766|3765.5|3766|3764.5|0
1628168420000|2021-08-05 13:00:20|3766.5|3765.5|3767|3766.5|3767|3766.5|3766.5|3765|1043
1628168430000|2021-08-05 13:00:30|3767.5||3767.5||3767.5||3767.5||83
1628168440000|2021-08-05 13:00:40|3767|3766|3766.5|3766|3767|3766.5|3766.5|3766|69
1628168450000|2021-08-05 13:00:50|3766|3765.5|3767.5|3766.5|3767.5|3766.5|3766|3765|93
1628168460000|2021-08-05 13:01:00|3767|3766|3767.5|3766.5|3767.5|3766.5|3766.5|3766|1200
1628168470000|2021-08-05 13:01:10|3768|3767|3768.5|3767.5|3768.5|3768|3768|3767|1594
1628168480000|2021-08-05 13:01:20|3768||3768.5||3768.5||3768||0
1628168490000|2021-08-05 13:01:30|3769|3768|3769.5|3768.5|3769.5|3768.5|3769|3768|405
1628168500000|2021-08-05 13:01:40|3769|3768|3769|3767.5|3769|3768.5|3768.5|3767.5|35
1628168510000|2021-08-05 13:01:50|3768.5||3768.5||3768.5||3768.5||0
1628168520000|2021-08-05 13:02:00|3769||3768.5||3769||3768.5||56
1628168530000|2021-08-05 13:02:10|3768|3767|3767|3766|3768|3767|3766.5|3765.5|745
1628168560000|2021-08-05 13:02:40|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765|204
1628168570000|2021-08-05 13:02:50|3766|3765|3765.5|3765|3766|3765|3765.5|3765|97
1628168580000|2021-08-05 13:03:00|3765|3764.5|3765.5|3764.5|3765.5|3765|3765|3764|692
1628168590000|2021-08-05 13:03:10||3765||3764.5||3765||3764.5|128
1628168620000|2021-08-05 13:03:40|3766|3765|3766|3765.5|3766.5|3765.5|3766|3765|210
1628168630000|2021-08-05 13:03:50|3765.5|3765|3764.5|3764|3765.5|3765|3764.5|3764|200
1628168640000|2021-08-05 13:04:00|3765|3764.5|3766|3765|3766|3765|3765|3764|241
1628168650000|2021-08-05 13:04:10|3766.5|3765.5|3766|3764.5|3766.5|3766|3765.5|3764.5|531
1628168660000|2021-08-05 13:04:20|3765.5|3764|3764.5|3763|3765.5|3764.5|3764|3763|1013
1628168670000|2021-08-05 13:04:30|3764|3763.5|3764|3763.5|3764.5|3763.5|3764|3763.5|2
1628168680000|2021-08-05 13:04:40|3764.5|3764|3765.5|3764.5|3765.5|3764.5|3764.5|3764|313
1628168690000|2021-08-05 13:04:50|3765|3764|3765|3764.5|3765|3764.5|3765|3764|175
1628168700000|2021-08-05 13:05:00|3764.5|3764|3765|3764|3765|3764|3764.5|3763.5|2
1628168710000|2021-08-05 13:05:10|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3765.5|3764.5|682
1628168720000|2021-08-05 13:05:20|3766|3765|3766.5|3765.5|3766.5|3765.5|3766|3765|658
1628168740000|2021-08-05 13:05:40|3766|3765|3765.5|3764.5|3766|3765|3765.5|3764.5|98
1628168750000|2021-08-05 13:05:50|3765|3764|3765|3763.5|3765|3764.5|3764.5|3763.5|739
1628168760000|2021-08-05 13:06:00||3764||3764.5||3764.5||3764|10
1628168770000|2021-08-05 13:06:10|3765.5|3765|3766|3765|3766|3765|3765.5|3765|938
1628168780000|2021-08-05 13:06:20|3765.5|3764.5|3765|3764.5|3765.5|3765|3765|3764.5|0
1628168790000|2021-08-05 13:06:30|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|93
1628168800000|2021-08-05 13:06:40|||||||||128
1628168810000|2021-08-05 13:06:50|3765|3764.5|3765|3764.5|3765|3764.5|3764.5|3764|2409
1628168820000|2021-08-05 13:07:00|3765.5|3765|3764.5|3763.5|3766|3765|3764.5|3763.5|300
1628168850000|2021-08-05 13:07:30|3765|3764|3765|3764|3765|3764|3764.5|3764|768
1628168860000|2021-08-05 13:07:40|3765.5|3764.5|3766|3765|3766|3765|3765.5|3764|108
1628168870000|2021-08-05 13:07:50|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|7
1628168880000|2021-08-05 13:08:00|3765||3765||3765||3765||1
1628168890000|2021-08-05 13:08:10|||||||||69
1628168900000|2021-08-05 13:08:20|3765.5|3764|3764.5|3763.5|3765.5|3764|3764.5|3763.5|54
1628168910000|2021-08-05 13:08:30|3764|3763|3763|3762.5|3764|3763|3763|3762.5|256
1628168920000|2021-08-05 13:08:40|3763.5|3763|3763.5|3762.5|3763.5|3763|3763|3762|246
1628168950000|2021-08-05 13:09:10||3763||3763||3763||3763|0
1628168960000|2021-08-05 13:09:20|3764|3763.5|3765|3764|3765|3764.5|3764|3763.5|1082
1628168970000|2021-08-05 13:09:30|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3763|222
1628169000000|2021-08-05 13:10:00|3763.5|3762.5|3764|3763|3764|3763|3763.5|3762.5|592
1628169010000|2021-08-05 13:10:10|3763.5|3762.5|3763|3762|3763.5|3762.5|3762.5|3762|59
1628169030000|2021-08-05 13:10:30|3762.5||3762.5||3762.5||3762.5||100
1628169040000|2021-08-05 13:10:40|3762|3761.5|3762|3761.5|3762.5|3762|3762|3761.5|179
1628169050000|2021-08-05 13:10:50|3761.5|3761|3761.5|3760.5|3762|3761|3761.5|3760.5|444
1628169060000|2021-08-05 13:11:00|3761|3760|3761.5|3760.5|3761.5|3760.5|3760.5|3760|246
1628169070000|2021-08-05 13:11:10|3761|3760|3761.5|3760.5|3761.5|3760.5|3761|3760|0
1628169080000|2021-08-05 13:11:20|3761|3760|3761|3760|3761|3760|3761|3760|60
1628169110000|2021-08-05 13:11:50|||||||||17
1628169120000|2021-08-05 13:12:00|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|545
1628169130000|2021-08-05 13:12:10||3761||3760.5||3761||3760.5|0
1628169140000|2021-08-05 13:12:20||3761||3761||3761||3761|0
1628169160000|2021-08-05 13:12:40|3762|3761.5|3762|3761|3762|3761.5|3762|3761|150
1628169190000|2021-08-05 13:13:10|3762.5|3761.5|3763.5|3763|3764|3763|3762|3761.5|1480
1628169200000|2021-08-05 13:13:20|3763|3762.5|3764|3763.5|3764|3763.5|3763|3762.5|400
1628169210000|2021-08-05 13:13:30|3764.5|3764|3765|3764|3765|3764|3764.5|3763.5|781
1628169220000|2021-08-05 13:13:40|3765.5|3764.5|3766|3765|3766|3765|3765.5|3764.5|175
1628169240000|2021-08-05 13:14:00|3766.5|3765.5|3768.5|3768|3768.5|3768|3766.5|3765.5|1736
1628169250000|2021-08-05 13:14:10|3769|3768.5|3771|3769.5|3771|3769.5|3768.5|3767.5|1254
1628169260000|2021-08-05 13:14:20|3770.5|3770|3770.5|3769.5|3771|3770|3770|3769.5|1379
1628169270000|2021-08-05 13:14:30|3770|3770|3771|3770|3771|3770|3770|3770|12
1628169290000|2021-08-05 13:14:50|3770.5|3769.5|3770|3769.5|3770.5|3770|3770|3769|526
1628169300000|2021-08-05 13:15:00|3770.5|3770|3771|3769.5|3771.5|3770.5|3770.5|3769.5|1046
1628169310000|2021-08-05 13:15:10|3770.5|3770|3771.5|3770.5|3772|3770.5|3770.5|3770|368
1628169320000|2021-08-05 13:15:20|3772|3771|3772.5|3771.5|3772.5|3771.5|3771.5|3771|416
1628169330000|2021-08-05 13:15:30|||||||||87
1628169350000|2021-08-05 13:15:50|3773|3772|3773|3772|3773|3772.5|3773|3772|667
1628169360000|2021-08-05 13:16:00|3773.5|3772.5|3774|3772.5|3774|3773|3773.5|3772.5|844
1628169370000|2021-08-05 13:16:10|3774.5|3773|3773.5|3772.5|3774.5|3773.5|3773.5|3772.5|0
1628169380000|2021-08-05 13:16:20|3774||3774||3774||3773.5||0
1628169390000|2021-08-05 13:16:30|3773.5||3773.5||3773.5||3773.5||0
1628169400000|2021-08-05 13:16:40|3773|3772|3772.5|3771|3773|3772|3772.5|3771|129
1628169410000|2021-08-05 13:16:50|3772|3771.5|3772|3771|3772|3771.5|3771.5|3771|245
1628169420000|2021-08-05 13:17:00|3771.5|3770.5|3771.5|3771|3771.5|3771|3771.5|3770.5|0
1628169450000|2021-08-05 13:17:30|3772|3771.5|3773|3772|3773|3772.5|3772|3771.5|492
1628169470000|2021-08-05 13:17:50|3772.5|3771.5|3772|3771.5|3772.5|3771.5|3772|3771.5|629
1628169480000|2021-08-05 13:18:00|3772.5||3772.5||3772.5||3772.5||184
1628169490000|2021-08-05 13:18:10|3772||3772.5||3772.5||3772||83
1628169500000|2021-08-05 13:18:20|3772|3771|3772.5|3771.5|3772.5|3771.5|3771.5|3771|429
1628169520000|2021-08-05 13:18:40|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772|574
1628169530000|2021-08-05 13:18:50|3773|3772|3772|3771.5|3773|3772|3772|3771.5|63
1628169540000|2021-08-05 13:19:00|3772.5|3772|3772.5|3771.5|3772.5|3772|3772|3771.5|134
1628169550000|2021-08-05 13:19:10|3773|3772|3773.5|3772.5|3773.5|3772.5|3773|3772|304
1628169560000|2021-08-05 13:19:20|3773|3772|3773|3772|3773|3772.5|3772.5|3772|142
1628169570000|2021-08-05 13:19:30|3772.5|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|93
1628169600000|2021-08-05 13:20:00|3773|3772.5|3773.5|3773|3773.5|3773|3773|3772.5|1039
1628169610000|2021-08-05 13:20:10|3774|3773.5|3775|3774|3775|3774|3774|3773.5|1313
1628169620000|2021-08-05 13:20:20|3775.5|3774.5|3776|3774.5|3776|3775|3775.5|3774.5|930
1628169630000|2021-08-05 13:20:30|3775.5||3775.5||3775.5||3775.5||4
1628169640000|2021-08-05 13:20:40|3775|3774|3776|3775|3776|3775|3775|3774|518
1628169650000|2021-08-05 13:20:50|3775.5|3774.5|3775.5|3774.5|3775.5|3775|3775|3774.5|7
1628169660000|2021-08-05 13:21:00|3776|3775|3775.5|3775|3776|3775|3775.5|3774.5|5
1628169670000|2021-08-05 13:21:10|3775|3774.5|3774|3773|3775|3774.5|3773.5|3772.5|576
1628169680000|2021-08-05 13:21:20|3774.5|3773.5|3775|3773.5|3775|3773.5|3774.5|3773.5|62
1628169690000|2021-08-05 13:21:30|3774.5||3774.5||3774.5||3774.5||0
1628169700000|2021-08-05 13:21:40|3774|3773|3773.5|3773|3774.5|3773|3773.5|3773|116
1628169710000|2021-08-05 13:21:50|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772|343
1628169720000|2021-08-05 13:22:00||3772||3772||3772||3772|710
1628169730000|2021-08-05 13:22:10|3772.5|3771.5|3772.5|3771|3773|3771.5|3772|3771|142
1628169740000|2021-08-05 13:22:20|3773|3771.5|3773|3772|3773|3772|3772.5|3771.5|0
1628169750000|2021-08-05 13:22:30|3773.5|3772.5|3774|3773|3774|3773|3773|3772.5|136
1628169760000|2021-08-05 13:22:40|3774.5|3773.5|3774|3773.5|3774.5|3773.5|3774|3773|1464
1628169770000|2021-08-05 13:22:50|3774.5|3774|3775|3774.5|3775|3774.5|3774|3774|1857
1628169780000|2021-08-05 13:23:00|3775.5|3775|3775|3774.5|3776|3775|3775|3774.5|1947
1628169790000|2021-08-05 13:23:10|3774.5|3774|3774|3773|3774.5|3774|3774|3773|462
1628169810000|2021-08-05 13:23:30|3773.5||3773.5||3773.5||3773.5||1
1628169820000|2021-08-05 13:23:40|3773|3772.5|3773.5|3772.5|3773.5|3773|3773|3772|788
1628169830000|2021-08-05 13:23:50|3774|3773|3774|3773|3774|3773.5|3774|3772.5|390
1628169850000|2021-08-05 13:24:10|3774.5|3773.5|3775|3774|3775|3774|3774|3773.5|1876
1628169860000|2021-08-05 13:24:20|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|544
1628169870000|2021-08-05 13:24:30|3774|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|530
1628169880000|2021-08-05 13:24:40|3773|3772|3773|3772.5|3773|3772.5|3773|3772|392
1628169890000|2021-08-05 13:24:50|3772.5|3772|3772.5|3771.5|3772.5|3772|3772.5|3771.5|551
1628169900000|2021-08-05 13:25:00|||||||||10
1628169910000|2021-08-05 13:25:10|3772|3771|3773|3772.5|3773|3772.5|3772|3771|534
1628169920000|2021-08-05 13:25:20|3772.5|3772|3773|3772.5|3773|3772.5|3772|3771.5|792
1628169930000|2021-08-05 13:25:30|3773.5|3773|3773|3772.5|3773.5|3773|3773|3772.5|282
1628169940000|2021-08-05 13:25:40|3772.5|3772|3774|3773|3774|3773|3772.5|3771.5|2065
1628169950000|2021-08-05 13:25:50|3774.5|3773.5|3774.5|3774|3774.5|3774|3774.5|3773.5|1088
1628169960000|2021-08-05 13:26:00|3775|3774.5|3775.5|3774.5|3775.5|3775|3775|3774|999
1628169970000|2021-08-05 13:26:10|3776|3775|3776.5|3776|3777|3776|3776|3775|1242
1628169980000|2021-08-05 13:26:20|3777||3776.5||3777||3776.5||0
1628169990000|2021-08-05 13:26:30|3777|3775.5|3776.5|3776|3777|3776|3776.5|3775.5|364
1628170000000|2021-08-05 13:26:40|3777|3776.5|3777|3776.5|3778|3777|3777|3776.5|574
1628170010000|2021-08-05 13:26:50|3777.5|3777|3777|3776.5|3777.5|3777|3777|3776.5|678
1628170020000|2021-08-05 13:27:00|3776.5|3776|3777|3776|3777.5|3776|3776|3775.5|1131
1628170030000|2021-08-05 13:27:10|3776.5||3776.5||3777||3776.5||0
1628170040000|2021-08-05 13:27:20||3775.5||3775.5||3775.5||3775.5|146
1628170050000|2021-08-05 13:27:30|3777|3776|3777.5|3776.5|3777.5|3776.5|3776.5|3776|150
1628170060000|2021-08-05 13:27:40|3777|3776|3777|3776|3777|3776.5|3776.5|3776|0
1628170070000|2021-08-05 13:27:50|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|305
1628170080000|2021-08-05 13:28:00|3777|3776|3777.5|3776.5|3777.5|3776.5|3777|3776|372
1628170090000|2021-08-05 13:28:10|3778|3777|3777.5|3776.5|3778|3777|3777.5|3776.5|0
1628170100000|2021-08-05 13:28:20|3777|3776|3777.5|3776|3777.5|3776.5|3777|3776|304
1628170110000|2021-08-05 13:28:30|3777|3776.5|3777|3776.5|3777.5|3776.5|3776.5|3776|270
1628170120000|2021-08-05 13:28:40|3777.5|3776|3777|3776|3777.5|3776.5|3777|3776|268
1628170130000|2021-08-05 13:28:50|3776.5||3777||3777||3776.5||375
1628170140000|2021-08-05 13:29:00|3777.5|3776.5|3777.5|3776.5|3777.5|3777|3777.5|3776.5|632
1628170150000|2021-08-05 13:29:10|3777||3777.5||3777.5||3777||175
1628170170000|2021-08-05 13:29:30|3777|3777|3778|3777|3778|3777.5|3777|3777|3012
1628170180000|2021-08-05 13:29:40|3777.5||3777.5||3777.5||3777.5||0
1628170190000|2021-08-05 13:29:50|3778|3777.5|3778.5|3778|3779|3778.5|3778|3777|3465
1628170200000|2021-08-05 13:30:00|3778|3777.5|3782|3781|3782|3781|3777.5|3776.5|11179
1628170210000|2021-08-05 13:30:10|3781.5|3780.5|3782|3781|3783|3782|3780|3779.5|1639
1628170220000|2021-08-05 13:30:20|3782.5||3782||3782.5||3782||0
1628170230000|2021-08-05 13:30:30|3781.5|3780.5|3779|3778.5|3781.5|3780.5|3779|3778.5|833
1628170240000|2021-08-05 13:30:40|3778.5|3778|3774.5|3773|3779|3778|3774|3773|1512
1628170250000|2021-08-05 13:30:50|3774|3773.5|3774|3773|3776|3775|3774|3773|4179
1628170260000|2021-08-05 13:31:00|3773.5|3773.5|3776.5|3775.5|3776.5|3776|3770.5|3769.5|2841
1628170270000|2021-08-05 13:31:10|3776|3775|3777.5|3776|3779|3778|3775.5|3774.5|2965
1628170280000|2021-08-05 13:31:20|3778|3776.5|3779|3778|3779.5|3778.5|3778|3776.5|644
1628170290000|2021-08-05 13:31:30|3778.5|3777.5|3778|3777|3778.5|3777.5|3777.5|3776.5|6
1628170300000|2021-08-05 13:31:40|3777.5|3776.5|3777|3776|3777.5|3777|3776|3775|632
1628170310000|2021-08-05 13:31:50|3776.5|3775.5|3775|3774|3777|3776|3774.5|3773.5|3442
1628170320000|2021-08-05 13:32:00|3775.5|3774.5|3774|3773|3776|3775|3772.5|3771.5|943
1628170330000|2021-08-05 13:32:10|3773.5|3772.5|3773.5|3772|3774|3772.5|3772|3771|2440
1628170340000|2021-08-05 13:32:20|3773|3772.5|3772.5|3772|3773.5|3772.5|3772|3771|1296
1628170350000|2021-08-05 13:32:30|3773|3771.5|3772.5|3771.5|3773|3772.5|3772|3771|376
1628170360000|2021-08-05 13:32:40|3773|3772|3772.5|3771|3773|3772|3771.5|3771|2037
1628170370000|2021-08-05 13:32:50|3772|3771.5|3771.5|3770.5|3773|3772.5|3771|3770|2136
1628170380000|2021-08-05 13:33:00|3772|3770|3778|3777|3778|3777|3772|3770|7112
1628170390000|2021-08-05 13:33:10|3778.5|3777.5|3778.5|3777|3780|3779.5|3777.5|3777|2358
1628170400000|2021-08-05 13:33:20|3779|3777.5|3779|3778|3779.5|3778.5|3778.5|3777|2036
1628170410000|2021-08-05 13:33:30|3779.5|3778.5|3780|3778.5|3780.5|3779.5|3778|3777.5|2394
1628170420000|2021-08-05 13:33:40|3779.5|3778|3779.5|3778.5|3780.5|3779.5|3778.5|3778|2186
1628170430000|2021-08-05 13:33:50|3779|3778|3776.5|3775.5|3779|3778.5|3776.5|3775.5|1752
1628170440000|2021-08-05 13:34:00|3777|3776|3776.5|3775|3778|3777|3776|3775|1404
1628170450000|2021-08-05 13:34:10|3776|3775.5|3776.5|3775|3777.5|3776.5|3775.5|3775|3155
1628170460000|2021-08-05 13:34:20|3776|3774.5|3775.5|3774.5|3776|3775|3775|3774.5|948
1628170470000|2021-08-05 13:34:30|3776|3774|3774|3773|3776|3774.5|3773.5|3772.5|2052
1628170480000|2021-08-05 13:34:40|3773.5|3772.5|3771.5|3770.5|3773.5|3772.5|3771.5|3770.5|1230
1628170490000|2021-08-05 13:34:50|3772|3771|3772.5|3771.5|3773|3772.5|3771.5|3771|2415
1628170500000|2021-08-05 13:35:00|3772|3771|3772|3771|3773|3772.5|3771|3770.5|2599
1628170510000|2021-08-05 13:35:10|3771.5|3771.5|3770.5|3769.5|3772.5|3772|3770|3769|659
1628170520000|2021-08-05 13:35:20|3771|3770|3773|3772|3773|3772|3770.5|3770|4557
1628170530000|2021-08-05 13:35:30|3772.5|3771.5|3775|3774|3776.5|3775.5|3772.5|3771.5|4977
1628170540000|2021-08-05 13:35:40|3774.5|3773.5|3775|3773.5|3775|3774|3773.5|3773|1630
1628170550000|2021-08-05 13:35:50|3774.5|3774|3775|3774|3775.5|3774.5|3774.5|3774|574
1628170560000|2021-08-05 13:36:00|3774.5|3773.5|3776|3775|3776.5|3776|3774.5|3773.5|3662
1628170570000|2021-08-05 13:36:10|3776.5|3775.5|3777|3776|3778.5|3777|3776|3775.5|2864
1628170580000|2021-08-05 13:36:20|3777.5|3775.5|3777|3776|3778.5|3777.5|3776|3775.5|599
1628170590000|2021-08-05 13:36:30|3776.5|3776.5|3778.5|3777.5|3780|3779|3776.5|3775.5|4929
1628170600000|2021-08-05 13:36:40|3779|3778|3778.5|3777.5|3779|3778|3778|3777.5|392
1628170610000|2021-08-05 13:36:50|3778|3777|3777.5|3776|3778|3777|3776.5|3776|662
1628170620000|2021-08-05 13:37:00|3777|3775.5|3777.5|3776|3777.5|3776.5|3775.5|3774.5|678
1628170630000|2021-08-05 13:37:10|3778|3776.5|3777.5|3776.5|3778.5|3777.5|3776.5|3775.5|1378
1628170640000|2021-08-05 13:37:20|3778|3776|3777|3776|3778.5|3777.5|3776.5|3775.5|1079
1628170650000|2021-08-05 13:37:30|3776.5|3775.5|3776|3774.5|3777|3776|3775|3774|351
1628170660000|2021-08-05 13:37:40|3775.5|3775|3775.5|3774.5|3776.5|3775.5|3775.5|3774|803
1628170670000|2021-08-05 13:37:50|3776|3775|3777.5|3776.5|3777.5|3776.5|3775.5|3775|1329
1628170680000|2021-08-05 13:38:00|3777|3776|3777|3776|3777.5|3777|3776.5|3775.5|2481
1628170690000|2021-08-05 13:38:10|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|3776.5|3776|1409
1628170700000|2021-08-05 13:38:20|3777|3776|3777.5|3776.5|3777.5|3776.5|3776.5|3775.5|981
1628170710000|2021-08-05 13:38:30|3777|3776|3776|3775|3777.5|3777|3776|3774.5|2383
1628170720000|2021-08-05 13:38:40|3775.5|3774.5|3774.5|3773.5|3776|3774.5|3773.5|3772|720
1628170730000|2021-08-05 13:38:50|3775|3774|3776|3774.5|3776|3774.5|3774.5|3773.5|1008
1628170740000|2021-08-05 13:39:00|3776.5|3775|3777.5|3776.5|3778|3777|3776.5|3775|2344
1628170750000|2021-08-05 13:39:10|3777|3776|3778|3777|3778.5|3777.5|3776.5|3775.5|764
1628170760000|2021-08-05 13:39:20|3777.5|3776.5|3777.5|3776.5|3777.5|3777|3777|3776.5|405
1628170770000|2021-08-05 13:39:30|3777|3777|3776.5|3775.5|3777|3777|3776|3775.5|538
1628170780000|2021-08-05 13:39:40|3777|3776|3777|3776|3777.5|3776.5|3776.5|3775.5|544
1628170790000|2021-08-05 13:39:50|3777.5|3776.5|3778|3777|3778|3777.5|3777.5|3776.5|408
1628170800000|2021-08-05 13:40:00|3778.5|3777.5|3780.5|3780|3782|3780.5|3778|3777.5|3214
1628170810000|2021-08-05 13:40:10|3781|3779.5|3781.5|3780.5|3781.5|3780.5|3781|3779.5|28
1628170820000|2021-08-05 13:40:20|3782|3781|3780.5|3780|3782|3781|3780.5|3780|323
1628170830000|2021-08-05 13:40:30|3781|3780.5|3782|3781|3783|3782|3781|3780|1127
1628170840000|2021-08-05 13:40:40|3782.5|3780.5|3781|3780|3782.5|3780.5|3781|3780|150
1628170850000|2021-08-05 13:40:50|3781.5|3779.5|3780|3778.5|3781.5|3780|3779|3778.5|790
1628170860000|2021-08-05 13:41:00|3780.5|3779|3778|3777|3780.5|3779|3777.5|3776.5|101
1628170870000|2021-08-05 13:41:10|3777.5|3776.5|3776.5|3776|3777.5|3776.5|3776|3775|126
1628170880000|2021-08-05 13:41:20|3777|3775.5|3776.5|3775|3777|3775.5|3776.5|3775|290
1628170890000|2021-08-05 13:41:30|3777|3775.5|3777|3776|3777|3776|3776|3775|277
1628170900000|2021-08-05 13:41:40|3777.5|3776.5|3775.5|3774.5|3777.5|3776.5|3774.5|3773|545
1628170910000|2021-08-05 13:41:50|3775|3774|3776.5|3775.5|3777|3776|3775|3774|999
1628170920000|2021-08-05 13:42:00|3777|3775|3776.5|3775|3777.5|3777|3776|3775|211
1628170930000|2021-08-05 13:42:10|3777|3775.5|3776|3775|3777|3776|3776|3774.5|1
1628170940000|2021-08-05 13:42:20|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3774.5|3773.5|1229
1628170950000|2021-08-05 13:42:30|3776|3775|3775.5|3774.5|3776.5|3775|3775|3774.5|347
1628170960000|2021-08-05 13:42:40|3775|3774|3776|3775|3776.5|3775|3775|3774|703
1628170970000|2021-08-05 13:42:50|3776.5|3775.5|3777|3776|3777|3776|3776|3775.5|94
1628170980000|2021-08-05 13:43:00|3777.5|3776.5|3777|3776.5|3778|3777.5|3777|3776.5|1451
1628170990000|2021-08-05 13:43:10|3776.5|3776|3776|3774.5|3776.5|3776|3776|3774.5|111
1628171000000|2021-08-05 13:43:20|3775.5|3775|3774.5|3773.5|3775.5|3775.5|3774|3773|382
1628171010000|2021-08-05 13:43:30|3775|3774|3777|3776|3777|3776|3775|3774|2976
1628171020000|2021-08-05 13:43:40|3776.5|3775.5|3776.5|3775|3776.5|3775.5|3776|3775|147
1628171030000|2021-08-05 13:43:50|3777|3775.5|3776.5|3775.5|3777|3776|3776|3775.5|369
1628171040000|2021-08-05 13:44:00|3777|3776|3776.5|3775|3777.5|3776|3776|3775|374
1628171050000|2021-08-05 13:44:10|3776|3775.5|3776.5|3775.5|3777|3776|3776|3775.5|336
1628171060000|2021-08-05 13:44:20|3776|3775|3775.5|3774.5|3776|3775|3773.5|3773|262
1628171070000|2021-08-05 13:44:30|3775|3774|3775|3774|3775.5|3774|3774.5|3773.5|174
1628171080000|2021-08-05 13:44:40|3774.5|3774.5|3774.5|3773.5|3775.5|3774.5|3773.5|3772.5|3215
1628171090000|2021-08-05 13:44:50|3775|3774|3775|3774|3775.5|3774|3774.5|3774|640
1628171100000|2021-08-05 13:45:00|3775.5|3773.5|3776|3775|3776|3775.5|3774|3773.5|1542
1628171110000|2021-08-05 13:45:10|3776.5|3775.5|3777.5|3776.5|3778|3777|3776.5|3775.5|901
1628171120000|2021-08-05 13:45:20|3777|3776|3776.5|3775.5|3777|3776|3775.5|3774.5|344
1628171130000|2021-08-05 13:45:30|3776|3775|3773.5|3773|3776|3775.5|3773|3772|2046
1628171140000|2021-08-05 13:45:40|3774|3773.5|3773.5|3773|3774.5|3773.5|3773|3772.5|511
1628171150000|2021-08-05 13:45:50|3774|3773.5|3775|3774|3776|3775|3774|3773.5|2758
1628171160000|2021-08-05 13:46:00|3775.5|3774.5|3773.5|3772.5|3776|3775|3773.5|3772|1099
1628171170000|2021-08-05 13:46:10|3774|3773|3772|3771.5|3774|3773|3772|3771.5|558
1628171180000|2021-08-05 13:46:20|3772.5|3772|3773|3772|3773|3772|3772.5|3772|543
1628171190000|2021-08-05 13:46:30|3772.5|3771.5|3772|3771|3773.5|3771.5|3772|3771|100
1628171200000|2021-08-05 13:46:40|3772.5|3771.5|3771.5|3770.5|3772.5|3771.5|3771|3770.5|96
1628171210000|2021-08-05 13:46:50|3772|3771|3772|3771.5|3772|3771.5|3771.5|3771|355
1628171220000|2021-08-05 13:47:00|3771.5|3771|3766.5|3765.5|3771.5|3771|3766|3765|3167
1628171230000|2021-08-05 13:47:10|3767|3766|3766|3765|3767|3766|3765|3764.5|1877
1628171240000|2021-08-05 13:47:20|3766.5|3765.5|3767.5|3766.5|3767.5|3767|3766.5|3765|2147
1628171250000|2021-08-05 13:47:30|||||||||60
1628171260000|2021-08-05 13:47:40|3767|3766|3767|3765.5|3768|3767|3766.5|3765.5|2874
1628171270000|2021-08-05 13:47:50|3766.5|3766|3768.5|3767.5|3768.5|3767.5|3766|3766|1313
1628171280000|2021-08-05 13:48:00|3768|3767|3766.5|3765.5|3768|3767|3766.5|3765.5|697
1628171290000|2021-08-05 13:48:10|3766|3765|3764.5|3764|3766|3765|3764.5|3764|483
1628171300000|2021-08-05 13:48:20|3765|3764.5|3765|3764|3765.5|3764.5|3765|3764|538
1628171310000|2021-08-05 13:48:30|3765.5|3764.5|3766|3765.5|3766.5|3765.5|3765|3764|4383
1628171320000|2021-08-05 13:48:40|3765.5|3765|3766|3765.5|3767|3766|3765.5|3764.5|610
1628171330000|2021-08-05 13:48:50|3766.5|3765|3766|3765|3766.5|3765|3766|3765|0
1628171340000|2021-08-05 13:49:00|3765.5|3764.5|3762.5|3761|3765.5|3764.5|3762|3761|1433
1628171350000|2021-08-05 13:49:10|3762|3761.5|3762|3761.5|3762|3762|3761.5|3760.5|244
1628171360000|2021-08-05 13:49:20|3762.5|3761|3763|3762|3763|3762|3762.5|3761|412
1628171370000|2021-08-05 13:49:30|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|828
1628171390000|2021-08-05 13:49:50|3764|3763|3765|3764|3765|3764.5|3764|3763|1365
1628171400000|2021-08-05 13:50:00|3764.5|3764.5|3764.5|3763.5|3764.5|3764.5|3763.5|3763|664
1628171410000|2021-08-05 13:50:10|3765|3764|3765.5|3764|3765.5|3765|3765|3764|1338
1628171420000|2021-08-05 13:50:20|3765|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764.5|130
1628171430000|2021-08-05 13:50:30|3765|3764|3766|3765|3766|3765.5|3765|3764|1505
1628171440000|2021-08-05 13:50:40|3766.5|3765.5|3766|3765|3766.5|3765.5|3765.5|3765|1512
1628171450000|2021-08-05 13:50:50|3765.5|3764.5|3765|3764|3766|3765|3764.5|3763|2089
1628171460000|2021-08-05 13:51:00|3764.5|3763.5|3764.5|3763.5|3764.5|3764|3764|3763|939
1628171470000|2021-08-05 13:51:10|3764|3763|3765.5|3764.5|3766|3764.5|3764|3763|2846
1628171480000|2021-08-05 13:51:20|3766|3765|3767|3766|3767|3766|3766|3765|217
1628171490000|2021-08-05 13:51:30|3766.5|3765.5|3767.5|3766|3767.5|3766.5|3766.5|3765.5|120
1628171500000|2021-08-05 13:51:40|3768|3766.5|3768|3767|3768.5|3767.5|3767|3766.5|2886
1628171510000|2021-08-05 13:51:50|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767.5|982
1628171520000|2021-08-05 13:52:00|3768|3767|3768.5|3767.5|3768.5|3767.5|3767.5|3767|552
1628171530000|2021-08-05 13:52:10|3768|3767|3767.5|3766|3768.5|3767.5|3767|3766|947
1628171540000|2021-08-05 13:52:20|3768|3766.5|3768|3767|3768|3767.5|3768|3766.5|625
1628171550000|2021-08-05 13:52:30|3767.5|3766.5|3768|3767|3768|3767|3767|3766.5|262
1628171560000|2021-08-05 13:52:40|3767.5|3766.5|3766|3765|3767.5|3767|3765.5|3765|1237
1628171570000|2021-08-05 13:52:50|3765.5|3764.5|3766.5|3765.5|3767|3766.5|3765|3764|1287
1628171580000|2021-08-05 13:53:00|3767|3766|3767|3766|3767.5|3766.5|3766.5|3765.5|695
1628171590000|2021-08-05 13:53:10|3766.5|3765.5|3766.5|3765.5|3766.5|3766|3766|3765.5|1056
1628171600000|2021-08-05 13:53:20|3767|3766|3766|3764.5|3767|3766|3765.5|3764.5|474
1628171610000|2021-08-05 13:53:30|3766.5|3765|3765|3764|3766.5|3765.5|3765|3764|343
1628171620000|2021-08-05 13:53:40|3765.5|3764.5|3764.5|3763.5|3765.5|3765|3764.5|3763.5|13
1628171630000|2021-08-05 13:53:50|3764|3764|3764.5|3763.5|3764.5|3764|3764|3763.5|89
1628171640000|2021-08-05 13:54:00|3765|3764|3764.5|3763.5|3765.5|3764.5|3763.5|3763|1074
1628171650000|2021-08-05 13:54:10|3765|3764|3765.5|3764.5|3765.5|3764.5|3765|3764|392
1628171660000|2021-08-05 13:54:20|3766|3765|3767|3766|3767|3766|3765.5|3764.5|1476
1628171670000|2021-08-05 13:54:30|3766.5|3766.5|3768|3767|3768|3767|3766.5|3766.5|93
1628171680000|2021-08-05 13:54:40|3768.5|3767.5|3768.5|3767.5|3768.5|3768|3768|3767.5|1675
1628171690000|2021-08-05 13:54:50|3768|3767|3768|3767|3768.5|3767.5|3768|3767|521
1628171700000|2021-08-05 13:55:00|3768.5|3767.5|3769|3768.5|3769.5|3768.5|3768.5|3767.5|853
1628171710000|2021-08-05 13:55:10|3769.5|3768|3769.5|3768|3770|3769|3768|3767|4303
1628171720000|2021-08-05 13:55:20|3770|3768.5|3769.5|3768|3770|3769|3768.5|3767.5|1472
1628171730000|2021-08-05 13:55:30|3770|3768.5|3770.5|3769|3770.5|3769.5|3769.5|3768.5|1696
1628171740000|2021-08-05 13:55:40|3771|3769.5|3771|3770|3771.5|3770|3770.5|3769.5|1068
1628171750000|2021-08-05 13:55:50|3771.5|3770.5|3770|3769|3772|3771.5|3769.5|3769|1998
1628171760000|2021-08-05 13:56:00|3769.5|3768.5|3770|3769|3770|3769|3769|3768|2281
1628171770000|2021-08-05 13:56:10|3769.5|3768.5|3771.5|3770.5|3771.5|3770.5|3769.5|3768.5|1887
1628171780000|2021-08-05 13:56:20|3772|3771|3772|3771|3772|3771.5|3771.5|3771|1333
1628171790000|2021-08-05 13:56:30|3771.5|3770.5|3769.5|3769|3771.5|3770.5|3769.5|3769|1681
1628171800000|2021-08-05 13:56:40|3770|3769.5|3770|3769|3771|3770|3769.5|3769|4422
1628171810000|2021-08-05 13:56:50|3770.5|3769.5|3771.5|3770.5|3771.5|3770.5|3770|3769|1503
1628171820000|2021-08-05 13:57:00|3772|3771|3772.5|3771.5|3772.5|3771.5|3771.5|3771|2172
1628171830000|2021-08-05 13:57:10|3772||3772.5||3772.5||3772||259
1628171840000|2021-08-05 13:57:20|3772|3772|3773.5|3772.5|3774|3773|3772|3772|2851
1628171850000|2021-08-05 13:57:30|3773|3773|3773.5|3773|3773.5|3773|3773|3773|1082
1628171860000|2021-08-05 13:57:40|3773|3772.5|3773|3772|3773.5|3773|3773|3772|540
1628171870000|2021-08-05 13:57:50|3772.5|3771.5|3772|3771|3772.5|3771.5|3771.5|3770.5|274
1628171880000|2021-08-05 13:58:00|3772.5|3771.5|3773.5|3772.5|3774|3773|3772.5|3771.5|1610
1628171890000|2021-08-05 13:58:10|3773|3772|3773|3772|3773|3772|3773|3772|521
1628171900000|2021-08-05 13:58:20|3772.5|3771.5|3772.5|3771.5|3773|3772|3772|3771.5|450
1628171910000|2021-08-05 13:58:30|3772|3771|3772.5|3771.5|3772.5|3772|3772|3771|774
1628171920000|2021-08-05 13:58:40|3772|3771|3772|3771|3772.5|3771.5|3771.5|3771|815
1628171930000|2021-08-05 13:58:50|3771.5|3770.5|3770|3769|3771.5|3770.5|3770|3769|517
1628171940000|2021-08-05 13:59:00|3769.5|3768.5|3770|3769|3770|3769|3769|3768|741
1628171950000|2021-08-05 13:59:10|3769.5|3769.5|3769.5|3768.5|3769.5|3769.5|3769.5|3768.5|578
1628171960000|2021-08-05 13:59:20|3770|3768|3770|3769|3770|3769|3769.5|3768|431
1628171970000|2021-08-05 13:59:30|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3768.5|3767.5|1122
1628171980000|2021-08-05 13:59:40|3770|3769|3772|3770.5|3772|3771|3769.5|3769|1745
1628171990000|2021-08-05 13:59:50|3771.5|3770|3771.5|3770.5|3772|3771|3771|3770|1340
1628172000000|2021-08-05 14:00:00|3772|3770|3771|3769.5|3772|3770.5|3770|3769|184
1628172010000|2021-08-05 14:00:10|3770.5|3770|3771|3769.5|3771|3770|3770.5|3769.5|13
1628172020000|2021-08-05 14:00:20|3770.5|3769|3770.5|3769.5|3770.5|3770|3770|3769|0
1628172030000|2021-08-05 14:00:30|3771|3770|3771.5|3770.5|3771.5|3771|3771|3770|1177
1628172040000|2021-08-05 14:00:40|3771|3770|3771.5|3770.5|3772.5|3771.5|3771|3770|3280
1628172050000|2021-08-05 14:00:50|3772|3771|3772.5|3771.5|3773|3772|3772|3771|2034
1628172060000|2021-08-05 14:01:00|3773|3772|3773.5|3773|3773.5|3773|3773|3772|618
1628172070000|2021-08-05 14:01:10|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773.5|107
1628172080000|2021-08-05 14:01:20|3775|3774|3775|3774|3775|3774|3775|3774|372
1628172090000|2021-08-05 14:01:30|3775.5|3774.5|3776|3775|3776.5|3775.5|3775|3774.5|1790
1628172100000|2021-08-05 14:01:40|3776.5|3775.5|3776.5|3775.5|3776.5|3776|3776|3775.5|670
1628172110000|2021-08-05 14:01:50|3777|3776|3778|3777|3778|3777|3777|3776|209
1628172120000|2021-08-05 14:02:00|3777.5|3776.5|3778|3776.5|3778|3777|3777.5|3776.5|232
1628172130000|2021-08-05 14:02:10|3778.5|3777|3777.5|3777|3779|3777.5|3777.5|3776.5|398
1628172140000|2021-08-05 14:02:20|3778|3777.5|3778.5|3778|3779|3778|3778|3777.5|219
1628172150000|2021-08-05 14:02:30|3779|3778.5|3779|3778|3779|3778.5|3778.5|3778|786
1628172160000|2021-08-05 14:02:40|3779.5|3778.5|3779.5|3779|3780|3779|3779.5|3778.5|162
1628172170000|2021-08-05 14:02:50|3780||3780||3780||3780||100
1628172180000|2021-08-05 14:03:00|3779.5|3779.5|3779.5|3779|3780|3779.5|3779|3778.5|1290
1628172190000|2021-08-05 14:03:10|3780|3779.5|3780.5|3780|3781|3780|3780|3779.5|1164
1628172200000|2021-08-05 14:03:20|3781||3781||3781||3781||230
1628172210000|2021-08-05 14:03:30|3781.5|3780.5|3779.5|3779|3781.5|3780.5|3779.5|3779|2673
1628172220000|2021-08-05 14:03:40|3779|3778.5|3779.5|3778|3779.5|3779|3777.5|3777|1688
1628172230000|2021-08-05 14:03:50|3779|3778.5|3779.5|3778.5|3779.5|3778.5|3779|3778.5|0
1628172240000|2021-08-05 14:04:00|3780|3779|3782|3781|3782.5|3781|3780|3779|351
1628172250000|2021-08-05 14:04:10|3782.5||3782.5||3782.5||3782||2
1628172260000|2021-08-05 14:04:20|3782|3781.5|3782|3781.5|3782|3781.5|3782|3781.5|0
1628172270000|2021-08-05 14:04:30|3782.5|3782|3783.5|3782.5|3783.5|3782.5|3782.5|3782|330
1628172280000|2021-08-05 14:04:40|3783|3783|3782.5|3781.5|3783.5|3783|3782.5|3781.5|925
1628172290000|2021-08-05 14:04:50|3783|3782|3784|3782.5|3784|3783.5|3782.5|3782|1243
1628172300000|2021-08-05 14:05:00|3784.5|3783|3784|3783|3784.5|3784|3784|3783|684
1628172310000|2021-08-05 14:05:10|3784.5|3783.5|3784|3783.5|3784.5|3783.5|3784|3783|203
1628172320000|2021-08-05 14:05:20|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|217
1628172330000|2021-08-05 14:05:30|3785|3784.5|3784|3783.5|3785.5|3785|3784|3783|3238
1628172340000|2021-08-05 14:05:40|3784.5|3784|3784|3783.5|3785|3784|3784|3783.5|106
1628172350000|2021-08-05 14:05:50|3784.5|3783|3786|3784.5|3786|3785|3784|3783|573
1628172360000|2021-08-05 14:06:00|3785.5|3785|3786|3785|3786|3785|3785|3784.5|675
1628172370000|2021-08-05 14:06:10|3785.5|3784.5|3785|3784|3786|3785|3785|3784|1425
1628172380000|2021-08-05 14:06:20|3784.5|3783.5|3784|3783.5|3784.5|3783.5|3784|3783.5|1092
1628172390000|2021-08-05 14:06:30|3784.5|3784|3785.5|3784.5|3786|3785.5|3784.5|3784|2719
1628172400000|2021-08-05 14:06:40|3786|3785|3785.5|3784.5|3786|3785|3785|3784.5|641
1628172410000|2021-08-05 14:06:50|3786|3785|3785.5|3784.5|3787|3786|3785|3784.5|9523
1628172420000|2021-08-05 14:07:00|3786|3785|3787|3786.5|3787|3786.5|3786|3784.5|6384
1628172430000|2021-08-05 14:07:10|3786.5|3786|3785|3784.5|3787.5|3786.5|3784.5|3784|17725
1628172440000|2021-08-05 14:07:20|3785.5|3785|3785|3784.5|3786|3785|3785|3784|4756
1628172450000|2021-08-05 14:07:30|3785.5|3784|3784.5|3783.5|3785.5|3784.5|3784|3783.5|1130
1628172460000|2021-08-05 14:07:40|3784|3783|3783|3782.5|3784|3783|3782.5|3782|751
1628172470000|2021-08-05 14:07:50|3782.5|3782|3780.5|3779|3782.5|3782|3780.5|3779|833
1628172480000|2021-08-05 14:08:00|3780|3778.5|3781|3780|3781|3780|3779|3778|2959
1628172490000|2021-08-05 14:08:10|3780.5|3779.5|3780.5|3779.5|3780.5|3780|3780.5|3779.5|313
1628172500000|2021-08-05 14:08:20|3781|3780|3780.5|3780|3781|3780|3779.5|3778.5|1740
1628172510000|2021-08-05 14:08:30|3781|3779.5|3782.5|3781.5|3782.5|3781.5|3780.5|3779.5|1243
1628172520000|2021-08-05 14:08:40|3783|3782|3782.5|3781.5|3783|3782|3780.5|3780|2948
1628172530000|2021-08-05 14:08:50|3782|3781|3781|3780|3782|3781.5|3780.5|3780|732
1628172540000|2021-08-05 14:09:00|3781.5|3780.5|3782|3781|3782.5|3781|3781|3780|2697
1628172550000|2021-08-05 14:09:10|3781.5|3780.5|3781.5|3780.5|3782|3780.5|3781.5|3780.5|150
1628172560000|2021-08-05 14:09:20|3781|3780|3780.5|3779|3781|3780|3779.5|3779|416
1628172570000|2021-08-05 14:09:30|3780|3778.5|3779|3778.5|3780|3779|3778.5|3777.5|585
1628172580000|2021-08-05 14:09:40|3779.5|3779|3780|3778.5|3780.5|3779|3779|3778.5|483
1628172590000|2021-08-05 14:09:50|3779.5|3778|3779.5|3778.5|3779.5|3778.5|3778.5|3777.5|845
1628172600000|2021-08-05 14:10:00|3780|3779|3780.5|3779.5|3781|3780|3779.5|3779|859
1628172610000|2021-08-05 14:10:10|3781|3780|3781.5|3780.5|3782|3781|3781|3780|1177
1628172620000|2021-08-05 14:10:20|3780.5|3780|3780.5|3779.5|3781|3780|3780.5|3779.5|803
1628172640000|2021-08-05 14:10:40|3781|3780|3781|3780|3781|3780.5|3780.5|3780|408
1628172650000|2021-08-05 14:10:50|3781.5||3781||3781.5||3780.5||0
1628172660000|2021-08-05 14:11:00|3781.5|3779.5|3781|3780|3781.5|3780|3779.5|3779|1151
1628172670000|2021-08-05 14:11:10|3780.5|3779.5|3781|3780|3781|3780|3780|3779|258
1628172680000|2021-08-05 14:11:20|3780.5|3779.5|3780|3779.5|3781|3780|3780|3779|1836
1628172690000|2021-08-05 14:11:30|3780.5|3780|3782.5|3781.5|3782.5|3782|3780.5|3779.5|2065
1628172700000|2021-08-05 14:11:40|3782|3781|3782.5|3781.5|3782.5|3781.5|3782|3781|987
1628172710000|2021-08-05 14:11:50|3783|3782|3783.5|3782.5|3783.5|3782.5|3782.5|3782|746
1628172720000|2021-08-05 14:12:00|3784|3783|3782.5|3781.5|3784|3783|3782|3781.5|1459
1628172730000|2021-08-05 14:12:10|3782|3782|3783|3782|3783|3782|3782|3782|626
1628172740000|2021-08-05 14:12:20|3783.5|3782.5|3784|3783|3784|3783|3783.5|3782.5|1010
1628172750000|2021-08-05 14:12:30||3783.5||3783||3783.5||3783|0
1628172760000|2021-08-05 14:12:40|3784.5|3783.5|3784.5|3783.5|3784.5|3784|3784.5|3783.5|398
1628172770000|2021-08-05 14:12:50|3785|3784|3785|3784.5|3785|3784.5|3784.5|3784|1194
1628172780000|2021-08-05 14:13:00|3785.5|3785|3785.5|3784.5|3786|3785.5|3785|3784|1475
1628172790000|2021-08-05 14:13:10|3786|3785|3785.5|3784.5|3786|3785.5|3785|3784|1180
1628172800000|2021-08-05 14:13:20|3785|3784|3785.5|3784.5|3785.5|3784.5|3784.5|3784|1016
1628172810000|2021-08-05 14:13:30|3784.5|3784|3784|3783.5|3784.5|3784|3784|3783.5|633
1628172820000|2021-08-05 14:13:40|3784.5|3784|3785|3784|3785|3784|3784.5|3784|318
1628172830000|2021-08-05 14:13:50|3784.5|3783.5|3784.5|3784|3784.5|3784|3784|3783.5|205
1628172840000|2021-08-05 14:14:00|3785|3784.5|3785|3784|3785|3784.5|3785|3784|437
1628172850000|2021-08-05 14:14:10|3784.5|3783.5|3784.5|3783.5|3784.5|3784|3784|3783.5|462
1628172860000|2021-08-05 14:14:20|3785|3784|3785.5|3784.5|3785.5|3784.5|3785|3784|864
1628172870000|2021-08-05 14:14:30|3785|3784|3784.5|3784|3785|3784.5|3784.5|3784|246
1628172880000|2021-08-05 14:14:40|3785|3783.5|3783.5|3782.5|3785|3783.5|3783.5|3782.5|683
1628172890000|2021-08-05 14:14:50|3783|3782|3783|3782|3783|3782|3783|3782|0
1628172900000|2021-08-05 14:15:00||3782.5||3782||3782.5||3782|325
1628172910000|2021-08-05 14:15:10|3782.5|3781.5|3782|3781|3782.5|3781.5|3781.5|3781|1574
1628172920000|2021-08-05 14:15:20|3781.5|3781.5|3782|3781|3782|3781.5|3781|3780|4676
1628172930000|2021-08-05 14:15:30|3782.5|3781.5|3783|3782.5|3783|3782.5|3782|3781|2460
1628172940000|2021-08-05 14:15:40|3783.5|3783|3784.5|3783.5|3785.5|3784.5|3783.5|3783|1748
1628172950000|2021-08-05 14:15:50|3784|3783|3783|3781.5|3784|3783|3782.5|3781.5|668
1628172960000|2021-08-05 14:16:00|3782.5|3781|3781|3780|3782.5|3781|3781|3780|840
1628172970000|2021-08-05 14:16:10|3780.5|3779.5|3782|3781|3782.5|3781|3780|3779|2278
1628172980000|2021-08-05 14:16:20|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|3781|3780.5|551
1628172990000|2021-08-05 14:16:30|3782|3781|3782|3781|3782|3781.5|3781.5|3781|819
1628173000000|2021-08-05 14:16:40|3781.5||3782||3782||3781.5||2
1628173010000|2021-08-05 14:16:50|3781.5|3780.5|3781.5|3780.5|3782|3781|3781|3780.5|235
1628173020000|2021-08-05 14:17:00|3781|3780|3781|3780|3781|3780.5|3780|3779.5|1889
1628173030000|2021-08-05 14:17:10|3781.5|3781|3781.5|3780|3781.5|3781|3780.5|3780|1562
1628173040000|2021-08-05 14:17:20|3781|3780.5|3781|3780|3781.5|3780.5|3780.5|3780|1665
1628173050000|2021-08-05 14:17:30|3781.5|3780.5|3780|3779|3781.5|3780.5|3778.5|3778|2512
1628173060000|2021-08-05 14:17:40||3778.5||3778.5||3778.5||3778.5|33
1628173070000|2021-08-05 14:17:50|3779.5|3779|3779.5|3778.5|3779.5|3779|3779|3778.5|0
1628173080000|2021-08-05 14:18:00|3779|3778|3778|3777.5|3779.5|3778|3778|3777.5|1657
1628173090000|2021-08-05 14:18:10|3778.5|3778|3779.5|3778.5|3779.5|3778.5|3778.5|3778|427
1628173100000|2021-08-05 14:18:20|3779|3779|3779.5|3778.5|3780|3779|3779|3778.5|573
1628173130000|2021-08-05 14:18:50|3779|3778|3778.5|3777.5|3779|3778|3778.5|3777.5|1494
1628173140000|2021-08-05 14:19:00|3779|3778|3778.5|3777.5|3779|3778|3778.5|3777.5|1339
1628173150000|2021-08-05 14:19:10|3778|3777|3777.5|3777|3778|3777|3776.5|3775.5|4695
1628173160000|2021-08-05 14:19:20|3778|3777.5|3778.5|3778|3779.5|3778.5|3778|3777.5|1131
1628173170000|2021-08-05 14:19:30|3778|3777.5|3778|3777.5|3778|3777.5|3778|3777.5|246
1628173180000|2021-08-05 14:19:40|3777.5|3777|3778.5|3777.5|3778.5|3777.5|3777.5|3776.5|1212
1628173190000|2021-08-05 14:19:50|3778||3778.5||3778.5||3778||100
1628173200000|2021-08-05 14:20:00|3778|3777|3777|3776|3778|3777|3776.5|3776|1459
1628173210000|2021-08-05 14:20:10|3776.5|3775.5|3777.5|3776.5|3777.5|3776.5|3776|3775.5|2100
1628173230000|2021-08-05 14:20:30|3778.5|3777|3778|3777.5|3779|3778|3778|3777|1997
1628173240000|2021-08-05 14:20:40|3777.5|3777|3777|3776|3777.5|3777|3777|3776|387
1628173250000|2021-08-05 14:20:50|3776.5|3775.5|3776.5|3775.5|3776.5|3776|3776.5|3775.5|411
1628173260000|2021-08-05 14:21:00||3776||3775.5||3776||3775.5|0
1628173270000|2021-08-05 14:21:10|||||||||60
1628173280000|2021-08-05 14:21:20|3777|3776|3779|3777.5|3779|3777.5|3777|3776|2392
1628173290000|2021-08-05 14:21:30|3779.5|3778|3779.5|3778.5|3780|3778.5|3779.5|3778|65
1628173300000|2021-08-05 14:21:40|3780||3779.5||3780||3779.5||0
1628173310000|2021-08-05 14:21:50|3780|3779|3780.5|3779.5|3780.5|3779.5|3779.5|3779|219
1628173320000|2021-08-05 14:22:00|3780|3779|3780|3779|3780.5|3779|3780|3779|416
1628173330000|2021-08-05 14:22:10|3780.5|3779.5|3781|3780|3781.5|3780.5|3780|3779.5|798
1628173340000|2021-08-05 14:22:20|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780|3779.5|170
1628173350000|2021-08-05 14:22:30|3781|3780|3781|3780|3781.5|3780.5|3781|3780|2657
1628173370000|2021-08-05 14:22:50|3781.5|3780.5|3781|3780|3781.5|3781|3781|3780|2538
1628173380000|2021-08-05 14:23:00|3780.5|3779.5|3780.5|3780|3781|3780|3780|3779.5|936
1628173390000|2021-08-05 14:23:10|3781|3779.5|3780.5|3779.5|3781|3780|3780|3779.5|605
1628173400000|2021-08-05 14:23:20|3781|3780|3781|3780|3781|3780|3781|3780|13
1628173410000|2021-08-05 14:23:30|3780.5|3779.5|3780|3779|3780.5|3779.5|3779.5|3779|801
1628173420000|2021-08-05 14:23:40|3780.5|3779.5|3781|3780|3781|3780.5|3780.5|3779.5|1727
1628173430000|2021-08-05 14:23:50|3780.5|3780.5|3781|3780|3781|3780.5|3780.5|3780|1169
1628173440000|2021-08-05 14:24:00|3781.5|3780.5|3781|3780|3782|3781|3781|3780|4846
1628173450000|2021-08-05 14:24:10|3781.5|3780.5|3781|3780|3781.5|3781|3781|3780|912
1628173460000|2021-08-05 14:24:20|3780.5|3779.5|3780.5|3780|3781|3780|3780|3779.5|1208
1628173470000|2021-08-05 14:24:30|3781|3780.5|3781|3780|3781|3780.5|3780.5|3779.5|341
1628173480000|2021-08-05 14:24:40|3780.5|3780.5|3781|3780|3781|3780.5|3780.5|3780|175
1628173490000|2021-08-05 14:24:50|3780.5|3780.5|3781|3780|3781|3780.5|3780.5|3780|574
1628173510000|2021-08-05 14:25:10|3781.5|3780.5|3781|3780.5|3781.5|3780.5|3780.5|3780|1194
1628173520000|2021-08-05 14:25:20|3781.5|3781|3781.5|3780.5|3782|3781.5|3781|3780.5|4848
1628173530000|2021-08-05 14:25:30|3782|3781|3781.5|3780.5|3782|3781.5|3781.5|3780.5|4698
1628173540000|2021-08-05 14:25:40|3782|3781|3781|3780.5|3782|3781|3781|3780.5|3175
1628173550000|2021-08-05 14:25:50|3780.5|3780|3780|3779.5|3781|3780|3780|3779.5|2314
1628173560000|2021-08-05 14:26:00|3780.5|3779|3781|3780|3781|3780.5|3780.5|3779|912
1628173570000|2021-08-05 14:26:10|||||||||157
1628173580000|2021-08-05 14:26:20|3781.5|3780.5|3781.5|3780.5|3782|3781|3781|3780.5|7871
1628173590000|2021-08-05 14:26:30|||||||||100
1628173600000|2021-08-05 14:26:40|3782|3781|3781|3780.5|3782|3781|3781|3780.5|1262
1628173610000|2021-08-05 14:26:50|3781.5|3781|3781|3780.5|3781.5|3781|3781|3780.5|985
1628173620000|2021-08-05 14:27:00|3781.5|3781|3781.5|3780.5|3782|3781|3781|3780.5|1834
1628173630000|2021-08-05 14:27:10|3781|3780|3780.5|3780|3781.5|3780.5|3780.5|3780|1210
1628173640000|2021-08-05 14:27:20|3780|3779.5|3780.5|3780|3780.5|3780|3780|3779.5|761
1628173650000|2021-08-05 14:27:30|3781|3780.5|3781|3780.5|3781.5|3780.5|3780.5|3780|919
1628173660000|2021-08-05 14:27:40|3781.5|3781|3781.5|3780.5|3781.5|3781|3781|3780.5|492
1628173670000|2021-08-05 14:27:50|3782|3781|3781.5|3781|3782|3781|3781.5|3781|912
1628173680000|2021-08-05 14:28:00|3782|3780.5|3781|3780.5|3782|3780.5|3781|3780.5|883
1628173690000|2021-08-05 14:28:10|3780.5|3780|3780|3779.5|3780.5|3780|3780|3779.5|3472
1628173700000|2021-08-05 14:28:20|3779.5|3779|3779.5|3779|3780|3779|3779.5|3779|1667
1628173710000|2021-08-05 14:28:30|3779|3778.5|3779.5|3778.5|3779.5|3778.5|3779|3778.5|1180
1628173720000|2021-08-05 14:28:40|3780|3779|3780|3779|3780|3779|3780|3779|529
1628173740000|2021-08-05 14:29:00|3779.5|3779.5|3780|3779|3780|3779.5|3779.5|3779|1315
1628173770000|2021-08-05 14:29:30|3779.5|3778.5|3779|3778.5|3779.5|3779|3779|3778.5|2564
1628173780000|2021-08-05 14:29:40|3779.5|3779|3780.5|3780|3780.5|3780|3779|3779|1313
1628173790000|2021-08-05 14:29:50|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779.5|659
1628173800000|2021-08-05 14:30:00|3780.5|3780|3781.5|3781|3781.5|3781|3780.5|3780|527
1628173810000|2021-08-05 14:30:10|3782|3781.5|3782.5|3781.5|3783|3782.5|3782|3781|2467
1628173820000|2021-08-05 14:30:20|3782||3782.5||3782.5||3782||175
1628173840000|2021-08-05 14:30:40|3782||3782||3782||3782||580
1628173850000|2021-08-05 14:30:50|3781.5|3781|3781.5|3780.5|3781.5|3781|3780|3779|1234
1628173860000|2021-08-05 14:31:00|3781||3781||3781||3781||0
1628173870000|2021-08-05 14:31:10|3781.5|3781.5|3783|3782|3783|3782|3781.5|3781.5|373
1628173880000|2021-08-05 14:31:20|3782.5||3783||3783||3782.5||0
1628173890000|2021-08-05 14:31:30||3782.5||3782.5||3782.5||3782.5|0
1628173900000|2021-08-05 14:31:40|3783.5|3783|3782|3781.5|3783.5|3783|3782|3781.5|1490
1628173910000|2021-08-05 14:31:50|3782.5||3782.5||3782.5||3782.5||0
1628173920000|2021-08-05 14:32:00|3782|3781|3783.5|3782.5|3783.5|3782.5|3781.5|3781|886
1628173930000|2021-08-05 14:32:10|3783|3782|3783|3782|3783|3782.5|3782.5|3782|799
1628173950000|2021-08-05 14:32:30|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781.5|356
1628173960000|2021-08-05 14:32:40|3783|3782|3782.5|3782|3783|3782|3782.5|3782|677
1628173970000|2021-08-05 14:32:50|3783.5|3782.5|3782|3781.5|3783.5|3782.5|3782|3781.5|3019
1628173980000|2021-08-05 14:33:00|3781.5|3781|3782.5|3781.5|3782.5|3781.5|3781.5|3781|619
1628173990000|2021-08-05 14:33:10|3783|3782|3783.5|3782.5|3783.5|3782.5|3782.5|3782|503
1628174000000|2021-08-05 14:33:20|3783|3783|3783.5|3782.5|3783.5|3783|3783|3782.5|215
1628174010000|2021-08-05 14:33:30|3783|3781.5|3783|3782.5|3783|3782.5|3782.5|3781.5|2604
1628174030000|2021-08-05 14:33:50|3783.5|3783|3782.5|3782|3783.5|3783|3782.5|3782|1524
1628174040000|2021-08-05 14:34:00|3782|3781.5|3783|3782|3783|3782|3782|3781.5|162
1628174050000|2021-08-05 14:34:10|3783.5|3782.5|3783|3782.5|3784|3783|3783|3782|1081
1628174060000|2021-08-05 14:34:20|3783.5||3783||3783.5||3783||473
1628174070000|2021-08-05 14:34:30|3783.5|3783|3783.5|3782.5|3783.5|3783|3783|3782.5|1453
1628174080000|2021-08-05 14:34:40|3784|3783|3783.5|3782.5|3784|3783|3783.5|3782.5|1942
1628174100000|2021-08-05 14:35:00|3783|3782|3782.5|3782|3783|3782|3782.5|3782|100
1628174110000|2021-08-05 14:35:10|3783|3782.5|3782.5|3782|3783.5|3783|3782.5|3782|1616
1628174120000|2021-08-05 14:35:20|||||||||14
1628174130000|2021-08-05 14:35:30|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|275
1628174140000|2021-08-05 14:35:40|3783.5|3783|3783.5|3782.5|3784|3783|3783|3782.5|1189
1628174150000|2021-08-05 14:35:50|3783|3782|3781.5|3781|3783|3782|3781.5|3781|956
1628174160000|2021-08-05 14:36:00|3782|3781.5|3783|3782|3783|3782|3781.5|3781.5|1841
1628174170000|2021-08-05 14:36:10|3782.5|3782.5|3783|3782|3783|3782.5|3782.5|3782|254
1628174180000|2021-08-05 14:36:20|3782.5|3782.5|3783|3782.5|3783.5|3783|3782.5|3782|2482
1628174190000|2021-08-05 14:36:30|3783.5||3783.5||3783.5||3783||0
1628174200000|2021-08-05 14:36:40|3784|3783|3783.5|3783|3784|3783|3783.5|3783|150
1628174210000|2021-08-05 14:36:50|3783|3782.5|3782.5|3782|3783.5|3782.5|3782.5|3782|946
1628174220000|2021-08-05 14:37:00|3783||3782.5||3783||3782.5||547
1628174230000|2021-08-05 14:37:10|3783|3782.5|3783|3782|3783|3782.5|3782.5|3782|546
1628174240000|2021-08-05 14:37:20|3782.5|3781.5|3782|3781.5|3783|3781.5|3782|3781.5|782
1628174250000|2021-08-05 14:37:30|3782.5|3781|3782|3781.5|3782.5|3781.5|3782|3781|567
1628174270000|2021-08-05 14:37:50|3782.5||3782||3782.5||3782||229
1628174280000|2021-08-05 14:38:00|3782.5|3782|3783|3782.5|3783|3782.5|3782|3781.5|2695
1628174290000|2021-08-05 14:38:10|3783.5|3783|3783.5|3783|3783.5|3783|3783|3782|1414
1628174300000|2021-08-05 14:38:20|3784|3783.5|3784|3783.5|3784|3783.5|3783.5|3783|714
1628174310000|2021-08-05 14:38:30|3784.5|3784|3784|3783|3785|3784|3784|3783|1424
1628174320000|2021-08-05 14:38:40|3784.5|3783.5|3784|3783.5|3784.5|3783.5|3784|3783|308
1628174330000|2021-08-05 14:38:50|3784.5|3784|3784.5|3783.5|3785|3784.5|3784.5|3783.5|3844
1628174340000|2021-08-05 14:39:00|3784|3783|3783|3782.5|3784|3783|3783|3782.5|1137
1628174350000|2021-08-05 14:39:10|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3781.5|649
1628174360000|2021-08-05 14:39:20|3783.5|3783|3784|3783|3784|3783|3783.5|3782.5|930
1628174370000|2021-08-05 14:39:30|3783.5|3783.5|3784.5|3783.5|3784.5|3783.5|3783.5|3783.5|582
1628174380000|2021-08-05 14:39:40|3785|3784|3784|3783.5|3785|3784.5|3784|3783.5|3369
1628174390000|2021-08-05 14:39:50|3783.5|3783|3783.5|3783|3784|3783.5|3783.5|3783|973
1628174400000|2021-08-05 14:40:00|3783|3782.5|3783|3782.5|3783.5|3782.5|3783|3782|732
1628174410000|2021-08-05 14:40:10|3783.5||3783.5||3783.5||3783.5||0
1628174420000|2021-08-05 14:40:20|3783||3783||3783.5||3783||538
1628174430000|2021-08-05 14:40:30|3782.5|3782|3782.5|3782|3782.5|3782|3782.5|3781.5|493
1628174440000|2021-08-05 14:40:40|3782|3780.5|3782.5|3781.5|3782.5|3781.5|3781.5|3780.5|6396
1628174450000|2021-08-05 14:40:50|3782|3782|3783|3782|3783|3782|3782|3782|0
1628174460000|2021-08-05 14:41:00|3782.5|3781.5|3780.5|3779.5|3782.5|3781.5|3779.5|3779|4158
1628174470000|2021-08-05 14:41:10|3780|3780|3781.5|3780.5|3781.5|3780.5|3780|3780|695
1628174480000|2021-08-05 14:41:20|3781|3781|3782|3781.5|3782.5|3782|3781|3780.5|5475
1628174490000|2021-08-05 14:41:30|3782.5||3782.5||3782.5||3782.5||147
1628174500000|2021-08-05 14:41:40|3783|3782|3782|3781.5|3783|3782|3782|3781.5|913
1628174510000|2021-08-05 14:41:50|3781.5|3781|3782|3781.5|3782|3781.5|3781.5|3781|303
1628174520000|2021-08-05 14:42:00|3781.5|3781|3781.5|3780.5|3782|3781|3781|3780.5|229
1628174530000|2021-08-05 14:42:10|3781|3780|3781|3780.5|3781.5|3780.5|3780.5|3780|262
1628174540000|2021-08-05 14:42:20|3781.5|3781|3781|3780|3781.5|3781|3781|3780|790
1628174550000|2021-08-05 14:42:30|3780.5|3780.5|3780.5|3780|3780.5|3780.5|3780.5|3780|305
1628174560000|2021-08-05 14:42:40|3780|3779.5|3779.5|3779|3780|3779.5|3779.5|3779|182
1628174570000|2021-08-05 14:42:50|3780|3779.5|3780|3779|3780.5|3779.5|3780|3779|214
1628174580000|2021-08-05 14:43:00|3779.5|3779.5|3779.5|3778.5|3780|3779.5|3779.5|3778.5|1059
1628174590000|2021-08-05 14:43:10|3780|3779|3779.5|3779|3780|3779.5|3779.5|3779|722
1628174600000|2021-08-05 14:43:20|3780|3779.5|3781.5|3780.5|3781.5|3780.5|3780|3779.5|1095
1628174610000|2021-08-05 14:43:30|3782|3781|3782|3781|3782|3781|3781.5|3781|732
1628174620000|2021-08-05 14:43:40|3781.5|3781.5|3782.5|3781.5|3782.5|3781.5|3781.5|3781.5|0
1628174630000|2021-08-05 14:43:50|3782|3781|3782|3781|3782|3781.5|3781.5|3781|447
1628174640000|2021-08-05 14:44:00|3781.5||3782||3782||3781.5||1428
1628174650000|2021-08-05 14:44:10|3782.5|3781.5|3781.5|3781|3782.5|3781.5|3781.5|3781|990
1628174660000|2021-08-05 14:44:20|3781|3780.5|3781.5|3780.5|3782|3781|3781|3780.5|581
1628174670000|2021-08-05 14:44:30|3782|3781|3781.5|3781|3782|3781.5|3781.5|3781|253
1628174680000|2021-08-05 14:44:40|3782|3781.5|3782|3781|3782|3781.5|3781.5|3781|2
1628174690000|2021-08-05 14:44:50|3781.5|3781.5|3782|3781.5|3782|3781.5|3781.5|3781.5|142
1628174700000|2021-08-05 14:45:00|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3782|823
1628174710000|2021-08-05 14:45:10|3782.5|3782|3782.5|3781.5|3782.5|3782|3782|3781.5|1594
1628174720000|2021-08-05 14:45:20|3782|3781|3781|3780|3782|3781|3780.5|3780|1420
1628174730000|2021-08-05 14:45:30|3780.5|3780.5|3781|3780.5|3781|3780.5|3780.5|3780.5|471
1628174740000|2021-08-05 14:45:40|3781.5|3781|3781.5|3781|3782|3781|3781.5|3781|436
1628174750000|2021-08-05 14:45:50|3782||3782||3782||3781.5||0
1628174760000|2021-08-05 14:46:00|3781.5|3781.5|3781.5|3781|3782|3781.5|3781.5|3781|702
1628174770000|2021-08-05 14:46:10|3782|3781.5|3782.5|3782|3783|3782.5|3782|3781.5|3382
1628174780000|2021-08-05 14:46:20|3782|3781.5|3782|3781|3782|3781.5|3781.5|3781|751
1628174790000|2021-08-05 14:46:30|3782.5|3781.5|3782.5|3782|3782.5|3782|3782|3781|1563
1628174800000|2021-08-05 14:46:40|3783|3782.5|3783|3782|3783|3782.5|3783|3782|685
1628174810000|2021-08-05 14:46:50|3782.5||3782.5||3783||3782.5||0
1628174820000|2021-08-05 14:47:00|3782|3781.5|3782|3781.5|3782.5|3782|3782|3781.5|815
1628174830000|2021-08-05 14:47:10|3782.5||3782.5||3782.5||3782||283
1628174840000|2021-08-05 14:47:20|3783|3782|3782.5|3782|3783|3782|3782.5|3782|0
1628174850000|2021-08-05 14:47:30|3783||3782.5||3783||3782.5||0
1628174860000|2021-08-05 14:47:40|3782|3781.5|3782.5|3781.5|3782.5|3782|3782|3781.5|239
1628174870000|2021-08-05 14:47:50|3782|3781|3782.5|3781.5|3782.5|3781.5|3782|3781|0
1628174880000|2021-08-05 14:48:00|3782|3782|3782.5|3781.5|3782.5|3782|3782|3781.5|648
1628174890000|2021-08-05 14:48:10|3782|3781|3781|3780.5|3782|3781|3781|3780.5|587
1628174900000|2021-08-05 14:48:20|||||||||595
1628174910000|2021-08-05 14:48:30|3781.5|3781|3782|3781.5|3782|3781.5|3781.5|3781|1335
1628174920000|2021-08-05 14:48:40|3782.5|3782|3782.5|3782|3783|3782.5|3782|3781.5|3294
1628174930000|2021-08-05 14:48:50|3783|3782.5|3783.5|3783|3784|3783|3783|3782.5|732
1628174940000|2021-08-05 14:49:00|3783|3782.5|3783.5|3782.5|3783.5|3782.5|3783|3782.5|625
1628174950000|2021-08-05 14:49:10|3783|3782|3782|3781|3783|3782|3781.5|3781|910
1628174960000|2021-08-05 14:49:20|3781.5|3781.5|3781.5|3781|3782|3781.5|3781.5|3781|1817
1628174970000|2021-08-05 14:49:30|3781|3780.5|3782.5|3782|3782.5|3782|3781|3780.5|2593
1628174980000|2021-08-05 14:49:40|3783|3782.5|3782.5|3782|3783|3782.5|3782.5|3782|2994
1628174990000|2021-08-05 14:49:50|3783|3782.5|3782.5|3781.5|3783|3782.5|3782.5|3781.5|506
1628175000000|2021-08-05 14:50:00|3782|3782|3782.5|3782|3782.5|3782|3782|3781.5|942
1628175010000|2021-08-05 14:50:10|3782|3781.5|3782.5|3782|3782.5|3782|3782|3781.5|574
1628175020000|2021-08-05 14:50:20|3783|3782.5|3782.5|3781.5|3783|3782.5|3782.5|3781.5|1070
1628175030000|2021-08-05 14:50:30|3783|3782|3784.5|3784|3784.5|3784|3782.5|3782|4199
1628175040000|2021-08-05 14:50:40|3785||3784.5||3785||3784.5||658
1628175050000|2021-08-05 14:50:50|3785|3784.5|3786|3785.5|3786.5|3786|3785|3784.5|2359
1628175060000|2021-08-05 14:51:00|3785.5|3785|3784.5|3784|3785.5|3785|3784.5|3784|2267
1628175070000|2021-08-05 14:51:10||3783.5||3784||3784||3783.5|180
1628175080000|2021-08-05 14:51:20|3784|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783.5|550
1628175090000|2021-08-05 14:51:30||3784||3784||3784||3784|100
1628175100000|2021-08-05 14:51:40|3784|3783.5|3782.5|3782|3784|3783.5|3782.5|3782|339
1628175110000|2021-08-05 14:51:50|3783|3781.5|3783.5|3783|3783.5|3783|3783|3781.5|1626
1628175120000|2021-08-05 14:52:00|3784|3783.5|3784|3783.5|3784.5|3784|3784|3783|2073
1628175130000|2021-08-05 14:52:10|3784.5|3783|3784|3783|3784.5|3783|3784|3783|1224
1628175140000|2021-08-05 14:52:20|3784.5|3783.5|3784.5|3784|3785|3784|3784.5|3783.5|416
1628175150000|2021-08-05 14:52:30|3784|3783.5|3786|3785|3786|3785|3784|3783.5|2132
1628175160000|2021-08-05 14:52:40|3785.5|3785.5|3786.5|3786|3787|3786|3785.5|3784.5|1399
1628175170000|2021-08-05 14:52:50|3786|3785.5|3786|3785.5|3786.5|3785.5|3785.5|3785|1068
1628175180000|2021-08-05 14:53:00|3785.5|3785|3785.5|3785|3785.5|3785.5|3785|3784.5|1177
1628175190000|2021-08-05 14:53:10|3786|3785.5|3786.5|3786|3786.5|3786|3785.5|3785|444
1628175200000|2021-08-05 14:53:20|3786|3785.5|3786|3785.5|3786.5|3786|3785.5|3785|1315
1628175210000|2021-08-05 14:53:30|3785.5|3785|3786|3785.5|3786|3785.5|3785.5|3785|248
1628175220000|2021-08-05 14:53:40|3785.5|3785|3785.5|3784.5|3786|3785|3785|3784.5|639
1628175230000|2021-08-05 14:53:50|3786|3785|3786|3785|3786|3785|3785.5|3784.5|415
1628175240000|2021-08-05 14:54:00|3785.5||3786||3786||3785.5||0
1628175260000|2021-08-05 14:54:20|3785.5|3784.5|3785.5|3785|3786|3785|3785|3784.5|756
1628175270000|2021-08-05 14:54:30|3786|3785.5|3786|3785|3786.5|3786|3786|3785|828
1628175280000|2021-08-05 14:54:40|||||||||2
1628175290000|2021-08-05 14:54:50|3786.5|3785.5|3786|3785|3786.5|3786|3786|3785|1174
1628175300000|2021-08-05 14:55:00|3785.5|3785.5|3786|3785.5|3786.5|3785.5|3785.5|3785.5|283
1628175310000|2021-08-05 14:55:10|3786.5||3786||3786.5||3786||395
1628175320000|2021-08-05 14:55:20|3786.5|3786|3787.5|3786.5|3787.5|3787|3786.5|3786|1212
1628175330000|2021-08-05 14:55:30|3787|3786|3786.5|3786|3787|3786.5|3786.5|3786|195
1628175350000|2021-08-05 14:55:50|3787|3786.5|3787.5|3786.5|3787.5|3786.5|3787|3786.5|108
1628175360000|2021-08-05 14:56:00|3787|3787|3787.5|3786.5|3787.5|3787|3787|3786|321
1628175370000|2021-08-05 14:56:10|3787|3786|3786|3785.5|3787|3786.5|3786|3785|1133
1628175380000|2021-08-05 14:56:20|3785.5|3785|3786|3785.5|3786|3785.5|3785.5|3784.5|635
1628175390000|2021-08-05 14:56:30|3786.5|3785|3786.5|3786|3786.5|3786|3786.5|3785|606
1628175400000|2021-08-05 14:56:40||3785.5||3786||3786||3785.5|458
1628175410000|2021-08-05 14:56:50|3787|3785.5|3786.5|3786|3787|3786|3786.5|3785.5|353
1628175420000|2021-08-05 14:57:00|3787|3786.5|3787.5|3787|3787.5|3787|3787|3786.5|528
1628175430000|2021-08-05 14:57:10||3786.5||3787||3787||3786.5|216
1628175440000|2021-08-05 14:57:20|3788|3787.5|3788|3787.5|3788.5|3787.5|3787.5|3787|1612
1628175460000|2021-08-05 14:57:40|3788.5|3788|3788|3787.5|3788.5|3788|3788|3787|639
1628175470000|2021-08-05 14:57:50|3788.5||3788||3788.5||3788||0
1628175480000|2021-08-05 14:58:00|3788.5|3788|3788.5|3787.5|3788.5|3788|3788|3787.5|469
1628175490000|2021-08-05 14:58:10|3789|3788|3788.5|3788|3789|3788|3788.5|3788|1499
1628175520000|2021-08-05 14:58:40|3788|3787.5|3788.5|3788|3788.5|3788|3788|3787.5|747
1628175530000|2021-08-05 14:58:50|3789|3787.5|3788|3787.5|3789|3787.5|3787.5|3787|1407
1628175540000|2021-08-05 14:59:00|3788.5||3788.5||3788.5||3788.5||19
1628175550000|2021-08-05 14:59:10|3787.5|3788|3787|3786.5|3788|3788|3787|3786.5|24649
1628175570000|2021-08-05 14:59:30|3786.5|3786|3787|3786.5|3787|3786.5|3786.5|3786|253
1628175580000|2021-08-05 14:59:40|3787.5|3786|3787.5|3787|3787.5|3787|3787.5|3786|2776
1628175600000|2021-08-05 15:00:00|3788|3787.5|3788.5|3788|3788.5|3788|3787.5|3787.5|26585
1628175610000|2021-08-05 15:00:10|3788|3787.5|3787|3786.5|3788|3787.5|3787|3786.5|1157
1628175630000|2021-08-05 15:00:30|3786.5|3786|3786|3785.5|3787|3786|3786|3785.5|1698
1628175640000|2021-08-05 15:00:40|3785.5|3785|3786.5|3785.5|3786.5|3785.5|3785.5|3785|292
1628175650000|2021-08-05 15:00:50|3786|3786|3784|3783.5|3786.5|3786|3784|3783.5|2768
1628175660000|2021-08-05 15:01:00|3784.5|3783|3784|3783.5|3784.5|3783.5|3783.5|3783|154
1628175670000|2021-08-05 15:01:10|3784.5|3784|3785|3784.5|3785.5|3785|3784.5|3784|3867
1628175680000|2021-08-05 15:01:20|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|330
1628175690000|2021-08-05 15:01:30|3785|3784.5|3785|3784.5|3785.5|3785|3785|3784.5|1808
1628175700000|2021-08-05 15:01:40|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|1142
1628175710000|2021-08-05 15:01:50|3784|3783.5|3784|3783.5|3784|3783.5|3784|3783.5|217
1628175730000|2021-08-05 15:02:10|3784.5|3784|3784.5|3784|3784.5|3784|3783.5|3783|3359
1628175740000|2021-08-05 15:02:20|3785|3784.5|3786|3785.5|3786.5|3785.5|3785|3784.5|3461
1628175750000|2021-08-05 15:02:30|3786.5|3786|3787|3786.5|3787|3786.5|3786.5|3786|573
1628175760000|2021-08-05 15:02:40|3786.5|3786|3786|3785.5|3787|3786.5|3786|3785.5|839
1628175770000|2021-08-05 15:02:50|3785.5|3785|3785.5|3785|3786|3785.5|3785.5|3785|281
1628175780000|2021-08-05 15:03:00|3786|3785.5|3786|3785.5|3786.5|3786|3786|3785.5|679
1628175790000|2021-08-05 15:03:10|3786.5|3786|3786.5|3786|3786.5|3786|3786|3786|913
1628175800000|2021-08-05 15:03:20|3786|3785.5|3785|3784.5|3786.5|3786|3785|3784.5|1262
1628175810000|2021-08-05 15:03:30|3785.5|3785|3785|3784.5|3785.5|3785|3785|3784|4
1628175820000|2021-08-05 15:03:40|3785.5|3784|3784.5|3784|3785.5|3784|3784.5|3784|239
1628175830000|2021-08-05 15:03:50|3785|3784.5|3785|3784.5|3785|3784.5|3785|3784.5|624
1628175840000|2021-08-05 15:04:00|3784.5|3784|3784.5|3784|3785|3784.5|3784.5|3784|369
1628175860000|2021-08-05 15:04:20|3785|3784.5|3785|3784|3785|3784.5|3784.5|3784|905
1628175870000|2021-08-05 15:04:30|3784.5|3784.5|3785|3784.5|3785|3784.5|3784.5|3784.5|207
1628175880000|2021-08-05 15:04:40|3785.5|3785|3785.5|3784.5|3785.5|3785|3785|3784.5|1165
1628175890000|2021-08-05 15:04:50|3785|3784|3785.5|3784.5|3785.5|3784.5|3785|3784|773
1628175900000|2021-08-05 15:05:00|3786|3785|3785.5|3785|3786|3785.5|3785.5|3785|706
1628175910000|2021-08-05 15:05:10|3785|3784.5|3784.5|3783.5|3785|3785|3784.5|3783.5|1531
1628175920000|2021-08-05 15:05:20||3784||3784||3784||3784|0
1628175930000|2021-08-05 15:05:30|3785|3784.5|3785.5|3784.5|3785.5|3785|3785|3784|2009
1628175940000|2021-08-05 15:05:40|3785|3784|3783.5|3783|3785|3784|3783|3782.5|2848
1628175950000|2021-08-05 15:05:50|||||||||146
1628175960000|2021-08-05 15:06:00|3784|3783.5|3782.5|3782|3784.5|3784|3782.5|3782|5669
1628175970000|2021-08-05 15:06:10|3782|3781.5|3782|3781|3782.5|3781.5|3781.5|3781|2783
1628175980000|2021-08-05 15:06:20|3781.5|3781.5|3783.5|3783|3783.5|3783|3781.5|3781.5|4865
1628175990000|2021-08-05 15:06:30|3784|3783.5|3783.5|3783|3784.5|3783.5|3783.5|3783|3393
1628176000000|2021-08-05 15:06:40|3784|3783.5|3783.5|3783|3784|3783.5|3783.5|3783|1065
1628176010000|2021-08-05 15:06:50|3783|3782.5|3783|3782.5|3783|3783|3783|3782.5|915
1628176020000|2021-08-05 15:07:00|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3782|173
1628176030000|2021-08-05 15:07:10|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|3679
1628176040000|2021-08-05 15:07:20|3783|3782.5|3783|3782.5|3783.5|3783|3782.5|3782|1265
1628176050000|2021-08-05 15:07:30|3782.5|3782|3782.5|3782|3782.5|3782|3782.5|3782|453
1628176060000|2021-08-05 15:07:40|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|119
1628176070000|2021-08-05 15:07:50|3783.5|3783|3783|3782.5|3784|3783|3783|3782.5|1134
1628176080000|2021-08-05 15:08:00|3782.5|3782|3782.5|3782|3782.5|3782|3782.5|3782|250
1628176090000|2021-08-05 15:08:10|3782|3781.5|3782|3781.5|3782|3782|3782|3781.5|673
1628176100000|2021-08-05 15:08:20|3782.5|3782|3781.5|3781|3782.5|3782|3781.5|3781|480
1628176110000|2021-08-05 15:08:30|||||||||43
1628176120000|2021-08-05 15:08:40|3781|3780.5|3781.5|3780.5|3781.5|3780.5|3781|3780.5|727
1628176130000|2021-08-05 15:08:50|3782|3781|3781.5|3781|3782|3781|3781.5|3781|1244
1628176140000|2021-08-05 15:09:00|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|250
1628176150000|2021-08-05 15:09:10|3781.5|3781|3781.5|3781|3781.5|3781|3781.5|3781|419
1628176160000|2021-08-05 15:09:20|3782|3781.5|3782|3781.5|3782|3781.5|3782|3781.5|591
1628176170000|2021-08-05 15:09:30|3781.5|3781|3781|3780.5|3781.5|3781|3781|3780|646
1628176190000|2021-08-05 15:09:50|3781.5|3781|3782|3781|3782|3781.5|3781.5|3781|1952
1628176200000|2021-08-05 15:10:00|3781.5|3780.5|3781.5|3780.5|3781.5|3781|3781|3780.5|1204
1628176210000|2021-08-05 15:10:10|3781|3781|3782.5|3782|3782.5|3782|3781|3781|3151
1628176220000|2021-08-05 15:10:20|3782|3781.5|3783|3782.5|3783|3782.5|3782|3781.5|847
1628176230000|2021-08-05 15:10:30|3783.5|3783|3783.5|3783|3784|3783|3783|3782.5|1577
1628176240000|2021-08-05 15:10:40|||||||||10
1628176250000|2021-08-05 15:10:50|3784|3782.5|3783|3782.5|3784|3783|3783|3782.5|951
1628176260000|2021-08-05 15:11:00|3782.5|3782|3782.5|3781.5|3782.5|3782|3782.5|3781.5|3192
1628176270000|2021-08-05 15:11:10|3782|3781|3783|3782|3783|3782|3781.5|3781|3706
1628176280000|2021-08-05 15:11:20|||||||||100
1628176290000|2021-08-05 15:11:30|3782.5|3782.5|3782.5|3782|3783|3782.5|3782.5|3782|3144
1628176300000|2021-08-05 15:11:40|3782|3781.5|3781|3780.5|3782|3781.5|3780.5|3780|1180
1628176310000|2021-08-05 15:11:50|3781.5||3781.5||3781.5||3781.5||266
1628176320000|2021-08-05 15:12:00|3781|3781|3782|3781|3782|3781.5|3781|3780.5|5831
1628176330000|2021-08-05 15:12:10|3781.5|3781.5|3781.5|3781|3782.5|3781.5|3781.5|3781|1486
1628176340000|2021-08-05 15:12:20|3782|3781.5|3780.5|3780|3782|3781.5|3780|3779.5|3249
1628176350000|2021-08-05 15:12:30|3781|3779.5|3781.5|3780.5|3781.5|3780.5|3780.5|3779.5|1837
1628176360000|2021-08-05 15:12:40|3781|3781|3782|3781.5|3782|3781.5|3781|3780.5|3773
1628176370000|2021-08-05 15:12:50|3781.5|3781|3782|3781|3782|3781.5|3781|3780.5|1632
1628176380000|2021-08-05 15:13:00|3782.5|3781.5|3782.5|3781.5|3783|3782|3782.5|3781.5|2290
1628176390000|2021-08-05 15:13:10||3782||3781.5||3782||3781.5|127
1628176400000|2021-08-05 15:13:20|3783|3782|3782|3781|3783|3782.5|3781.5|3781|4395
1628176410000|2021-08-05 15:13:30|3781.5|3781.5|3782|3781.5|3782|3781.5|3781.5|3781|1319
1628176420000|2021-08-05 15:13:40|3781.5|3781|3781|3780.5|3781.5|3781.5|3781|3780.5|1380
1628176430000|2021-08-05 15:13:50|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|1031
1628176440000|2021-08-05 15:14:00|3780|3779.5|3780|3779.5|3780|3780|3779.5|3779|3076
1628176450000|2021-08-05 15:14:10|3779.5|3779|3780|3779|3780|3779|3779.5|3779|787
1628176460000|2021-08-05 15:14:20|3779.5|3779.5|3779.5|3779|3780|3779.5|3779.5|3779|440
1628176470000|2021-08-05 15:14:30|3780|3779.5|3781|3780|3781|3780.5|3780|3779.5|4367
1628176480000|2021-08-05 15:14:40|3780.5|3780.5|3782|3781|3782|3781|3780.5|3780|2276
1628176490000|2021-08-05 15:14:50|3782.5|3781.5|3783|3782|3783|3782|3782|3781.5|2692
1628176500000|2021-08-05 15:15:00|3783.5|3782|3782.5|3781.5|3783.5|3782|3782.5|3781.5|82
1628176510000|2021-08-05 15:15:10|3783|3782|3781|3780|3783|3782|3781|3780|74
1628176520000|2021-08-05 15:15:20|3781.5|3780.5|3781.5|3780.5|3782|3781|3781|3780|43
1628176530000|2021-08-05 15:15:30|3782|3781|3782|3781|3782|3781|3781.5|3780.5|0
1628176540000|2021-08-05 15:15:40|3781.5|3780.5|3781.5|3780.5|3782|3781|3781.5|3780.5|0
1628176550000|2021-08-05 15:15:50|3782|3781|3782.5|3781.5|3783|3781.5|3781.5|3780.5|15
1628176560000|2021-08-05 15:16:00|3782|3781|3782.5|3781.5|3782.5|3781.5|3782|3781|0
1628176570000|2021-08-05 15:16:10|3782|3781|3782.5|3781.5|3782.5|3781.5|3782|3781|0
1628176580000|2021-08-05 15:16:20|3782|3781|3782.5|3781|3783|3782|3781.5|3780.5|157
1628176590000|2021-08-05 15:16:30|3782|3781.5|3782|3781|3782.5|3781.5|3782|3781|142
1628176600000|2021-08-05 15:16:40|3782.5|3781.5|3783|3782|3783|3782|3782.5|3781.5|588
1628176610000|2021-08-05 15:16:50|3783.5|3781.5|3783|3782|3783.5|3782|3782.5|3781.5|67
1628176620000|2021-08-05 15:17:00|3782.5|3781.5|3782|3781|3783|3782|3782|3781|562
1628176630000|2021-08-05 15:17:10|3782.5|3781.5|3782.5|3781|3783|3781.5|3782.5|3781|121
1628176640000|2021-08-05 15:17:20|3783|3781.5|3783.5|3782.5|3783.5|3782.5|3782.5|3781.5|121
1628176650000|2021-08-05 15:17:30|3783|3782|3782|3781|3783|3782|3782|3781|22
1628176660000|2021-08-05 15:17:40|3782.5|3781.5|3783|3782|3783|3782|3782|3781|98
1628176670000|2021-08-05 15:17:50|3782.5|3781.5|3783|3782|3783|3782|3782|3781|446
1628176680000|2021-08-05 15:18:00|3782.5|3781.5|3783|3781.5|3783.5|3782|3782.5|3781|1
1628176690000|2021-08-05 15:18:10|3783.5|3782|3783.5|3782.5|3783.5|3782.5|3783|3781.5|307
1628176700000|2021-08-05 15:18:20|3784|3782|3783|3782|3784|3782|3782.5|3781.5|126
1628176710000|2021-08-05 15:18:30|3782.5|3781|3783.5|3782.5|3783.5|3782.5|3782.5|3781|12
1628176720000|2021-08-05 15:18:40|3784|3782|3783|3781.5|3784|3782.5|3783|3781.5|130
1628176730000|2021-08-05 15:18:50|3783.5|3782|3782.5|3781.5|3783.5|3782|3782|3781|18
1628176740000|2021-08-05 15:19:00|3782|3781|3782.5|3781.5|3782.5|3781.5|3781.5|3780.5|101
1628176750000|2021-08-05 15:19:10|3783|3781|3783|3781.5|3783|3781.5|3783|3781|126
1628176760000|2021-08-05 15:19:20|3781.5|3780.5|3782|3781|3782.5|3781.5|3781.5|3780.5|187
1628176770000|2021-08-05 15:19:30|3781.5|3780.5|3781.5|3780.5|3782|3781|3781.5|3780.5|0
1628176780000|2021-08-05 15:19:40|3782|3781|3782|3781|3782|3781|3781|3780|379
1628176790000|2021-08-05 15:19:50|3781.5|3780.5|3781|3780|3782|3781|3780.5|3779.5|166
1628176800000|2021-08-05 15:20:00|3780.5|3779.5|3781|3780|3781.5|3780.5|3780.5|3779.5|210
1628176810000|2021-08-05 15:20:10|3780.5|3779.5|3779.5|3778.5|3781|3780|3779.5|3778.5|673
1628176820000|2021-08-05 15:20:20|3780|3779|3779.5|3778.5|3781|3780|3779.5|3778.5|290
1628176830000|2021-08-05 15:20:30|3780|3779|3781.5|3780|3781.5|3780|3780|3779|325
1628176840000|2021-08-05 15:20:40|3781|3779.5|3781.5|3780.5|3782.5|3781|3780.5|3779.5|315
1628176850000|2021-08-05 15:20:50|3781|3780|3781.5|3780.5|3782|3781|3781|3780|233
1628176860000|2021-08-05 15:21:00|3782|3781|3783|3782|3783|3782|3782|3780.5|260
1628176870000|2021-08-05 15:21:10|3782.5|3781.5|3783|3781.5|3783|3781.5|3782|3781|0
1628176880000|2021-08-05 15:21:20|3782|3782|3781.5|3780.5|3782.5|3782|3781.5|3780.5|94
1628176890000|2021-08-05 15:21:30|3782|3781|3781.5|3780.5|3782|3781|3781.5|3780.5|100
1628176900000|2021-08-05 15:21:40|3782|3781|3782|3780.5|3782.5|3781|3781|3780|100
1628176910000|2021-08-05 15:21:50|3783|3782|3782.5|3781.5|3783|3782|3782.5|3781.5|234
1628176920000|2021-08-05 15:22:00|3783|3782|3782.5|3781.5|3783|3782|3782.5|3781.5|0
1628176930000|2021-08-05 15:22:10|3782|3780.5|3782|3781|3782.5|3781.5|3782|3780.5|123
1628176940000|2021-08-05 15:22:20|3782.5|3781.5|3782|3781|3782.5|3781.5|3782|3781|14
1628176950000|2021-08-05 15:22:30|3782.5|3781.5|3782|3780.5|3782.5|3781.5|3781.5|3780.5|0
1628176960000|2021-08-05 15:22:40|3781.5|3780|3777.5|3776.5|3782.5|3781.5|3777.5|3776|367
1628176970000|2021-08-05 15:22:50|3777|3776|3778|3777|3778|3777|3776.5|3775.5|222
1628176980000|2021-08-05 15:23:00|3777.5|3776.5|3778.5|3777.5|3779|3778|3777.5|3776.5|168
1628176990000|2021-08-05 15:23:10|3779|3778|3778.5|3777|3780|3779|3778.5|3777|710
1628177000000|2021-08-05 15:23:20|3779|3777.5|3777|3776|3779|3777.5|3776.5|3775.5|39
1628177010000|2021-08-05 15:23:30|3777.5|3775.5|3776.5|3775.5|3777.5|3776.5|3776|3775|175
1628177020000|2021-08-05 15:23:40|3776|3775|3775|3774|3777|3776|3775|3774|391
1628177030000|2021-08-05 15:23:50|3775.5|3774.5|3776.5|3775|3776.5|3775|3775|3774|50
1628177040000|2021-08-05 15:24:00|3776|3774.5|3776|3774.5|3776.5|3775|3776|3774.5|0
1628177050000|2021-08-05 15:24:10|3775.5|3775|3776.5|3775.5|3776.5|3775.5|3775.5|3774.5|106
1628177060000|2021-08-05 15:24:20|3777|3776|3778|3777|3778|3777|3777|3776|563
1628177070000|2021-08-05 15:24:30|3777.5|3776.5|3778.5|3777.5|3778.5|3777.5|3777.5|3776.5|58
1628177080000|2021-08-05 15:24:40|3778|3777|3778.5|3777.5|3778.5|3777.5|3778|3777|0
1628177090000|2021-08-05 15:24:50|3778|3777|3778|3777|3778.5|3777.5|3777.5|3776.5|93
1628177100000|2021-08-05 15:25:00|3778.5|3777.5|3779|3778|3779|3778|3778|3777|113
1628177110000|2021-08-05 15:25:10|3778.5|3777.5|3779.5|3778.5|3779.5|3778.5|3778|3777|179
1628177120000|2021-08-05 15:25:20|3779|3778|3781.5|3780.5|3781.5|3780.5|3779|3778|287
1628177130000|2021-08-05 15:25:30|3781|3780|3780.5|3779.5|3781.5|3780.5|3780.5|3779.5|126
1628177140000|2021-08-05 15:25:40|3781|3780|3781|3779.5|3781.5|3780|3781|3779.5|0
1628177150000|2021-08-05 15:25:50|3781.5|3780|3780|3778.5|3781.5|3780|3779|3778|11
1628177160000|2021-08-05 15:26:00|3779.5|3778|3779|3777.5|3780|3778.5|3779|3777.5|158
1628177170000|2021-08-05 15:26:10|3778.5|3777|3779.5|3778|3779.5|3778|3778|3777|0
1628177180000|2021-08-05 15:26:20|3779|3777.5|3779.5|3778.5|3779.5|3778.5|3778.5|3777.5|335
1628177190000|2021-08-05 15:26:30|3779|3778|3780|3779|3780|3779|3779|3778|134
1628177200000|2021-08-05 15:26:40|3779.5|3778.5|3779.5|3778|3780|3779|3778.5|3777|260
1628177210000|2021-08-05 15:26:50|3779|3777.5|3779.5|3778.5|3779.5|3778.5|3779|3777.5|0
1628177220000|2021-08-05 15:27:00|3780|3779|3780.5|3779|3780.5|3779|3779.5|3778.5|182
1628177230000|2021-08-05 15:27:10|3780|3778|3779.5|3778|3780|3778.5|3778.5|3777|639
1628177240000|2021-08-05 15:27:20|3779|3777.5|3780|3779|3780|3779|3778.5|3777.5|206
1628177250000|2021-08-05 15:27:30|3779.5|3778.5|3780|3778.5|3780|3779|3779|3778|228
1628177260000|2021-08-05 15:27:40|3779.5|3779|3779.5|3778|3780|3779|3779.5|3778|247
1628177270000|2021-08-05 15:27:50|3780|3778.5|3779.5|3778.5|3780.5|3779|3779.5|3778.5|54
1628177280000|2021-08-05 15:28:00|3780.5|3779|3780.5|3779.5|3780.5|3779.5|3780.5|3779|0
1628177290000|2021-08-05 15:28:10|3779.5|3778.5|3779|3778|3780|3779|3779|3778|59
1628177300000|2021-08-05 15:28:20|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|3779|3778|26
1628177310000|2021-08-05 15:28:30|3779|3778|3780|3779|3780|3779|3779|3778|24
1628177320000|2021-08-05 15:28:40|3779.5|3778.5|3780|3778.5|3780|3779|3779.5|3778.5|201
1628177330000|2021-08-05 15:28:50|3780.5|3779|3780|3778.5|3780.5|3779.5|3780|3778.5|0
1628177340000|2021-08-05 15:29:00|3780.5|3779|3780|3779|3780.5|3779|3779.5|3778.5|82
1628177350000|2021-08-05 15:29:10|3779.5|3778.5|3779.5|3778.5|3780|3779|3779.5|3778.5|86
1628177360000|2021-08-05 15:29:20|3780.5|3779.5|3780|3779|3780.5|3779.5|3779.5|3778.5|7
1628177370000|2021-08-05 15:29:30|3780.5|3779.5|3779.5|3778.5|3780.5|3779.5|3779.5|3778.5|2
1628177380000|2021-08-05 15:29:40|3780|3779|3779.5|3778|3780|3779|3779.5|3778|94
1628177390000|2021-08-05 15:29:50|3780|3778.5|3779|3777|3780|3779|3778|3776.5|215
1628233200000|2021-08-06 07:00:00|3750|3745|3752.5|3749.5|3762|3749.5|3749.5|3745|901
1628233210000|2021-08-06 07:00:10|3754|3750|3755|3751.5|3759.5|3756|3754|3750|1332
1628233220000|2021-08-06 07:00:20|3754.5|3750.5|3762.5|3758|3762.5|3758|3753.5|3750.5|522
1628233230000|2021-08-06 07:00:30|3762|3758.5|3765|3760.5|3765.5|3762|3762|3758.5|498
1628233240000|2021-08-06 07:00:40|3766.5|3761|3766.5|3762|3767|3764|3766.5|3761|450
1628233250000|2021-08-06 07:00:50|3766|3761.5|3760.5|3758|3766|3761.5|3760.5|3758|3879
1628233260000|2021-08-06 07:01:00|3759.5|3757|3761|3759.5|3765.5|3764.5|3758|3756.5|2609
1628233270000|2021-08-06 07:01:10|3761.5|3760|3762|3759.5|3763|3761|3761.5|3759.5|210
1628233280000|2021-08-06 07:01:20|3763|3760|3763|3761|3765.5|3763.5|3761|3759.5|1318
1628233290000|2021-08-06 07:01:30|3764|3760.5|3764|3761.5|3765|3764|3764|3760|53
1628233300000|2021-08-06 07:01:40|3764.5|3762|3764|3763|3764.5|3763|3763|3761.5|232
1628233310000|2021-08-06 07:01:50|3764.5|3762.5|3764|3763|3764.5|3763|3764|3762.5|159
1628233320000|2021-08-06 07:02:00|3763.5|3761.5|3764|3761.5|3764.5|3763|3761|3759.5|2650
1628233330000|2021-08-06 07:02:10|3763.5|3761|3762.5|3761.5|3764|3761.5|3762.5|3761|0
1628233340000|2021-08-06 07:02:20|3763||3764.5||3764.5||3762.5||240
1628233350000|2021-08-06 07:02:30|3764|3762|3762|3759.5|3764.5|3762|3762|3759.5|2970
1628233360000|2021-08-06 07:02:40|3761.5|3759|3762|3760|3763|3761.5|3758.5|3757.5|1549
1628233370000|2021-08-06 07:02:50||3760.5||3761.5||3761.5||3760.5|120
1628233380000|2021-08-06 07:03:00|3763|3761|3760.5|3759|3763|3761|3760.5|3759|273
1628233390000|2021-08-06 07:03:10|3761|3759.5|3762|3759.5|3762|3759.5|3761|3759.5|569
1628233400000|2021-08-06 07:03:20|3762.5|3760|3763.5|3761.5|3765|3761.5|3762.5|3760|159
1628233410000|2021-08-06 07:03:30|3763|3760.5|3762|3760.5|3763|3761.5|3762|3760.5|109
1628233420000|2021-08-06 07:03:40|3761.5|3759.5|3760.5|3759|3761.5|3760.5|3760|3759|906
1628233430000|2021-08-06 07:03:50|3761|3759.5|3761|3759.5|3761|3759.5|3760.5|3759|49
1628233440000|2021-08-06 07:04:00|3761.5|3760|3763|3761.5|3763|3761.5|3761|3759.5|1653
1628233450000|2021-08-06 07:04:10|3763.5|3762|3763.5|3761.5|3765|3763.5|3763.5|3761.5|479
1628233460000|2021-08-06 07:04:20|3763|3761|3762.5|3761.5|3763|3761.5|3762|3761|460
1628233470000|2021-08-06 07:04:30|3763|3762|3763.5|3761.5|3763.5|3762|3763|3761|449
1628233480000|2021-08-06 07:04:40|3763|3761|3761.5|3759|3763|3761|3761.5|3759|892
1628233490000|2021-08-06 07:04:50||3759.5||3759.5||3759.5||3759.5|30
1628233500000|2021-08-06 07:05:00|3761|3759|3758|3757|3761|3759.5|3758|3757|961
1628233510000|2021-08-06 07:05:10|3758.5|3757.5|3759|3757.5|3759|3757.5|3758.5|3757|210
1628233520000|2021-08-06 07:05:20|3758.5|3757|3758.5|3757|3758.5|3757|3757|3756.5|872
1628233530000|2021-08-06 07:05:30|3758|3756.5|3758.5|3757|3758.5|3757|3758|3756.5|88
1628233540000|2021-08-06 07:05:40|3758|3756.5|3756.5|3755|3758|3756.5|3756.5|3755|798
1628233550000|2021-08-06 07:05:50|3756|3754.5|3757|3755.5|3757.5|3756|3754.5|3752.5|3480
1628233560000|2021-08-06 07:06:00|3757.5|3755|3758|3756|3758|3757|3757.5|3754.5|218
1628233570000|2021-08-06 07:06:10|3757.5|3755.5|3755.5|3754|3757.5|3755.5|3753.5|3751.5|1417
1628233580000|2021-08-06 07:06:20|3756|3754.5|3756|3754.5|3756.5|3755.5|3755.5|3754|1845
1628233590000|2021-08-06 07:06:30|3756.5|3755|3756|3755.5|3757|3755.5|3756|3755|211
1628233600000|2021-08-06 07:06:40|3756.5|3755|3756|3755.5|3757|3755.5|3756|3755|871
1628233610000|2021-08-06 07:06:50|3755.5|3755|3756|3755|3756.5|3755|3755.5|3753.5|120
1628233620000|2021-08-06 07:07:00|3756.5|3755.5|3756|3755.5|3756.5|3755.5|3756|3755.5|206
1628233640000|2021-08-06 07:07:20|3757|3755|3756|3755|3757|3755|3755.5|3754.5|460
1628233650000|2021-08-06 07:07:30|3756.5|3755.5|3756|3755|3756.5|3755.5|3755.5|3754.5|920
1628233660000|2021-08-06 07:07:40|3757|3755.5|3756|3755|3757|3755.5|3756|3755|113
1628233670000|2021-08-06 07:07:50|3755.5|3754.5|3755.5|3754|3756|3755|3755.5|3754|347
1628233680000|2021-08-06 07:08:00|3756|3754.5|3756|3755|3756|3755|3756|3754.5|100
1628233690000|2021-08-06 07:08:10|3755.5|3754.5|3756|3755|3756.5|3755.5|3755.5|3754.5|178
1628233700000|2021-08-06 07:08:20|3755.5|3754.5|3756|3755|3756|3755|3755.5|3754.5|287
1628233710000|2021-08-06 07:08:30|3756.5|3755.5|3755.5|3755|3756.5|3755.5|3755.5|3754.5|933
1628233720000|2021-08-06 07:08:40|3756|3754.5|3755.5|3754.5|3756|3755|3755.5|3754.5|437
1628233730000|2021-08-06 07:08:50|3755|3754|3753.5|3752|3755.5|3754.5|3753.5|3752|2583
1628233740000|2021-08-06 07:09:00|3754|3752.5|3756|3755|3756.5|3755|3754|3752.5|536
1628233750000|2021-08-06 07:09:10|3755.5|3754.5|3755.5|3754.5|3756|3754.5|3755.5|3753.5|221
1628233760000|2021-08-06 07:09:20|3755|3754|3754.5|3753.5|3755|3754.5|3754|3753|555
1628233770000|2021-08-06 07:09:30|3755.5|3753|3753.5|3752.5|3755.5|3753.5|3753.5|3752|659
1628233780000|2021-08-06 07:09:40|3753|3752|3753|3751.5|3753.5|3752.5|3752.5|3751.5|988
1628233790000|2021-08-06 07:09:50|3753.5|3752|3752.5|3751|3754|3752.5|3751.5|3749.5|790
1628233800000|2021-08-06 07:10:00|3752|3750.5|3751.5|3750|3752.5|3750.5|3751|3749.5|481
1628233810000|2021-08-06 07:10:10|3752|3750.5|3752|3751|3752.5|3751.5|3751.5|3750.5|430
1628233820000|2021-08-06 07:10:20|3751.5|3751.5|3749.5|3749|3751.5|3751.5|3749.5|3747.5|799
1628233830000|2021-08-06 07:10:30|3750|3748|3748.5|3747|3750.5|3749|3748.5|3747|1307
1628233840000|2021-08-06 07:10:40|3749|3747.5|3749|3747.5|3750|3748.5|3748.5|3747|313
1628233850000|2021-08-06 07:10:50|3748.5|3748|3749|3748.5|3749.5|3748.5|3748.5|3747|1207
1628233860000|2021-08-06 07:11:00|3748.5|3748|3749|3748.5|3750|3748.5|3748.5|3747|1052
1628233870000|2021-08-06 07:11:10|||||||||45
1628233890000|2021-08-06 07:11:30|||||||||240
1628233900000|2021-08-06 07:11:40|3748.5|3748|3748.5|3747.5|3748.5|3748.5|3748|3747|1018
1628233910000|2021-08-06 07:11:50|3749|3748|3749|3748.5|3749.5|3748.5|3749|3748|342
1628233920000|2021-08-06 07:12:00|3748.5|3748|3747.5|3746.5|3748.5|3748|3747.5|3746|328
1628233930000|2021-08-06 07:12:10|||||||||10
1628233940000|2021-08-06 07:12:20|3747|3746|3745.5|3744.5|3747|3746.5|3745|3744|1802
1628233950000|2021-08-06 07:12:30|3745|3744|3744.5|3743|3745|3744.5|3744|3743|237
1628233960000|2021-08-06 07:12:40|3744|3743.5|3744.5|3744|3745|3744|3744|3743|288
1628233970000|2021-08-06 07:12:50|3745|3743.5|3744.5|3743.5|3745|3743.5|3744|3743|373
1628233980000|2021-08-06 07:13:00|3744|3743|3744.5|3744|3744.5|3744|3744|3743|511
1628233990000|2021-08-06 07:13:10|3745||3744.5||3745||3744.5||649
1628234000000|2021-08-06 07:13:20|3744|3743.5|3743|3741.5|3744|3743.5|3743|3741.5|1774
1628234010000|2021-08-06 07:13:30|3742.5|3741|3743|3742.5|3743.5|3742.5|3742|3741|3514
1628234020000|2021-08-06 07:13:40|3743.5|3742|3744.5|3744|3745.5|3744|3743|3742|2378
1628234030000|2021-08-06 07:13:50|3745.5||3744.5||3745.5||3744.5||203
1628234040000|2021-08-06 07:14:00|3744|3743.5|3744.5|3744|3745.5|3744|3744|3743.5|742
1628234050000|2021-08-06 07:14:10|||||||||83
1628234070000|2021-08-06 07:14:30|3745.5|3743.5|3744.5|3744|3745.5|3744|3744|3743.5|2924
1628234080000|2021-08-06 07:14:40|3745||3744.5||3745||3744.5||891
1628234090000|2021-08-06 07:14:50|3745||3744.5||3745||3744.5||53
1628234100000|2021-08-06 07:15:00|3745|3743.5|3744.5|3744|3745.5|3744|3744|3743.5|1365
1628234110000|2021-08-06 07:15:10|3744|3743.5|3744.5|3744|3744.5|3744|3744|3743.5|1161
1628234120000|2021-08-06 07:15:20|3744|3743.5|3744.5|3744|3744.5|3744|3744|3743|1365
1628234130000|2021-08-06 07:15:30|3745|3743.5|3744.5|3744|3745|3744|3744|3743|1734
1628234140000|2021-08-06 07:15:40|3745||3744.5||3745||3744.5||153
1628234150000|2021-08-06 07:15:50|3744|3743.5|3744.5|3744|3745|3744|3743.5|3743|1515
1628234160000|2021-08-06 07:16:00|3744|3743.5|3744.5|3744|3744.5|3744|3744|3743|261
1628234170000|2021-08-06 07:16:10|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743|119
1628234180000|2021-08-06 07:16:20|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3743|68
1628234190000|2021-08-06 07:16:30|3744|3743.5|3744.5|3744|3744.5|3744|3744|3743.5|677
1628234200000|2021-08-06 07:16:40|3745|3743.5|3746|3745.5|3747|3745.5|3744.5|3743.5|2149
1628234210000|2021-08-06 07:16:50|3746.5|3746|3747.5|3747|3748|3747|3746|3746|957
1628234220000|2021-08-06 07:17:00|3748|3747.5|3749|3747.5|3749.5|3747.5|3747.5|3747.5|1205
1628234230000|2021-08-06 07:17:10|3748.5|3748|3747|3746.5|3749|3748|3746.5|3746|3540
1628234240000|2021-08-06 07:17:20|3747.5|3747|3748.5|3747|3748.5|3747|3747.5|3747|475
1628234250000|2021-08-06 07:17:30|3748|3746.5|3747.5|3746.5|3748|3746.5|3747|3746.5|1213
1628234260000|2021-08-06 07:17:40|3748|3747|3749|3747.5|3749|3747.5|3748|3747|6
1628234270000|2021-08-06 07:17:50|3748.5|3747|3748|3747|3748.5|3747|3748|3747|371
1628234280000|2021-08-06 07:18:00|||||||||464
1628234290000|2021-08-06 07:18:10|3748.5|3747.5|3750|3748.5|3750.5|3749.5|3748.5|3747.5|2655
1628234300000|2021-08-06 07:18:20|3749.5|3748|3747.5|3746.5|3749.5|3748|3747|3746.5|2338
1628234310000|2021-08-06 07:18:30|3748|3747|3750.5|3749|3750.5|3749|3748|3747|747
1628234320000|2021-08-06 07:18:40|3751|3749.5|3751|3750.5|3752|3750.5|3750.5|3749.5|768
1628234330000|2021-08-06 07:18:50|3751.5|3751|3754|3753|3754.5|3753|3751|3751|266
1628234340000|2021-08-06 07:19:00|3754.5|3753.5|3753.5|3752.5|3755|3753.5|3753|3752.5|154
1628234350000|2021-08-06 07:19:10|3753|3752|3752|3751|3753|3752|3752|3751|1913
1628234360000|2021-08-06 07:19:20|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|100
1628234370000|2021-08-06 07:19:30|3753|3752|3753|3752.5|3754|3752.5|3752.5|3751.5|1308
1628234380000|2021-08-06 07:19:40|3753.5||3753.5||3754||3753||558
1628234390000|2021-08-06 07:19:50|3754|3752|3755|3754|3755|3754|3753.5|3752|186
1628234400000|2021-08-06 07:20:00|3754.5|3754.5|3754.5|3753.5|3754.5|3754.5|3754.5|3753.5|0
1628234410000|2021-08-06 07:20:10|3754|3753|3754.5|3753|3754.5|3753.5|3753.5|3753|521
1628234420000|2021-08-06 07:20:20|3754|3752.5|3753.5|3752.5|3754|3752.5|3752.5|3751.5|1046
1628234430000|2021-08-06 07:20:30|3753|3751.5|3753|3752|3753|3752.5|3752.5|3751.5|17
1628234440000|2021-08-06 07:20:40|3752.5|3751.5|3753|3752|3753|3752|3752|3751.5|148
1628234450000|2021-08-06 07:20:50|3753.5|3752.5|3753.5|3752|3754|3753|3753|3752|325
1628234460000|2021-08-06 07:21:00|3753|3751.5|3752.5|3751.5|3753|3751.5|3752.5|3751.5|0
1628234470000|2021-08-06 07:21:10|3753|3752|3751|3750.5|3753|3752.5|3751|3750.5|432
1628234480000|2021-08-06 07:21:20|3751.5|3750|3751.5|3750|3751.5|3751|3751.5|3750|0
1628234490000|2021-08-06 07:21:30|3752.5|3750.5|3752|3750.5|3752.5|3751|3752|3750|0
1628234500000|2021-08-06 07:21:40|3751.5||3752||3752||3751||261
1628234510000|2021-08-06 07:21:50|3751.5|3750|3751|3750|3751.5|3750.5|3750.5|3750|1253
1628234520000|2021-08-06 07:22:00|3751.5||3751.5||3751.5||3751.5||1106
1628234530000|2021-08-06 07:22:10|3751||3750.5||3751||3750.5||40
1628234540000|2021-08-06 07:22:20|3751|3750.5|3753|3752|3753|3752|3751|3750.5|470
1628234550000|2021-08-06 07:22:30|3752|3751.5|3751.5|3750.5|3752|3751.5|3751|3750|491
1628234560000|2021-08-06 07:22:40|3752||3752||3752||3752||50
1628234570000|2021-08-06 07:22:50|3751.5|3750|3751|3750|3751.5|3750.5|3750.5|3750|96
1628234590000|2021-08-06 07:23:10|||||||||39
1628234600000|2021-08-06 07:23:20|3750.5|3749.5|3749.5|3748.5|3750.5|3749.5|3749|3748.5|630
1628234650000|2021-08-06 07:24:10|3748.5|3748|3748.5|3747.5|3748.5|3748|3748.5|3747.5|706
1628234660000|2021-08-06 07:24:20|||||||||40
1628234670000|2021-08-06 07:24:30|3747.5|3747|3748|3746.5|3748|3747|3747|3746|572
1628234680000|2021-08-06 07:24:40|3748.5|3747|3750.5|3749.5|3750.5|3749.5|3748|3747|4646
1628234690000|2021-08-06 07:24:50|3751||3750.5||3751||3750.5||0
1628234700000|2021-08-06 07:25:00|3751||3750.5||3751||3750.5||147
1628234710000|2021-08-06 07:25:10|3750|3749|3750.5|3749.5|3750.5|3749.5|3749.5|3748.5|638
1628234720000|2021-08-06 07:25:20|3751.5|3750|3752|3750.5|3752.5|3750.5|3751.5|3750|152
1628234730000|2021-08-06 07:25:30|3752.5|3751|3754.5|3753.5|3754.5|3753.5|3752.5|3751|477
1628234740000|2021-08-06 07:25:40|3755||3755||3755||3755||75
1628234750000|2021-08-06 07:25:50|3755.5|3754|3756|3754.5|3756.5|3754.5|3755.5|3754|0
1628234760000|2021-08-06 07:26:00|3755.5||3756||3756||3755.5||50
1628234770000|2021-08-06 07:26:10|3756.5||3755.5||3756.5||3755.5||15
1628234780000|2021-08-06 07:26:20|3756|3755|3757.5|3755.5|3757.5|3755.5|3755.5|3755|0
1628234790000|2021-08-06 07:26:30|3757||3757||3757||3757||0
1628234810000|2021-08-06 07:26:50|||||||||138
1628234830000|2021-08-06 07:27:10|3756.5|3755|3756|3755|3756.5|3755.5|3755|3754.5|1749
1628234850000|2021-08-06 07:27:30|3756.5|3755.5|3757|3755.5|3757|3755.5|3756.5|3755.5|0
1628234870000|2021-08-06 07:27:50|3756.5|3755|3756|3755|3756.5|3755|3754.5|3753.5|2726
1628234880000|2021-08-06 07:28:00|3755.5|3754.5|3755|3753.5|3755.5|3754.5|3754|3753.5|824
1628234890000|2021-08-06 07:28:10|3754.5|3754|3754|3753.5|3754.5|3754|3754|3753|1545
1628234900000|2021-08-06 07:28:20|3753.5|3752.5|3753|3752|3754|3752.5|3752|3751.5|8150
1628234910000|2021-08-06 07:28:30|3752.5|3751.5|3753|3752|3753|3752|3752|3751|3282
1628234920000|2021-08-06 07:28:40||3751.5||3751.5||3751.5||3751.5|425
1628234930000|2021-08-06 07:28:50|3752.5|3752|3754|3753|3754|3753|3752|3752|223
1628234940000|2021-08-06 07:29:00|3753.5|3752.5|3753.5|3752|3753.5|3753|3752.5|3751.5|1050
1628234950000|2021-08-06 07:29:10|3754|3752.5|3753|3752|3754|3752.5|3753|3752|0
1628234960000|2021-08-06 07:29:20|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|157
1628234970000|2021-08-06 07:29:30|3753|3752|3753|3752|3753|3752|3752.5|3752|107
1628234980000|2021-08-06 07:29:40|||||||||169
1628234990000|2021-08-06 07:29:50|3752.5|3751.5|3754|3752.5|3754|3752.5|3752.5|3751.5|1046
1628235000000|2021-08-06 07:30:00|||||||||2
1628235010000|2021-08-06 07:30:10|3754.5|3753|3755.5|3754|3755.5|3754.5|3754.5|3753|724
1628235020000|2021-08-06 07:30:20|3755|3754.5|3755.5|3754.5|3755.5|3755|3755|3754.5|175
1628235030000|2021-08-06 07:30:30|3755|3754|3755|3754|3755.5|3754.5|3754.5|3754|935
1628235040000|2021-08-06 07:30:40|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754.5|0
1628235050000|2021-08-06 07:30:50|3755|3754|3755.5|3754.5|3755.5|3754.5|3755|3754|428
1628235060000|2021-08-06 07:31:00|3756|3755|3757|3756|3757|3756.5|3756|3755|1041
1628235080000|2021-08-06 07:31:20|3757.5|3756.5|3757.5|3756.5|3758.5|3756.5|3757.5|3756.5|245
1628235110000|2021-08-06 07:31:50|3758|3757|3758|3757.5|3758.5|3757.5|3758|3757|104
1628235120000|2021-08-06 07:32:00|3758.5|3758|3758.5|3757.5|3758.5|3758|3758.5|3757.5|236
1628235130000|2021-08-06 07:32:10|3758|3757|3758.5|3757|3758.5|3757|3757.5|3757|485
1628235140000|2021-08-06 07:32:20|3758|3756.5|3758|3757|3758|3757|3757|3756.5|421
1628235150000|2021-08-06 07:32:30|3758.5||3758||3758.5||3758||200
1628235160000|2021-08-06 07:32:40|3757.5|3756.5|3757|3756|3757.5|3757|3756.5|3756|1588
1628235170000|2021-08-06 07:32:50|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|269
1628235180000|2021-08-06 07:33:00|3758|3757|3758|3757|3758|3757|3758|3757|127
1628235200000|2021-08-06 07:33:20|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|163
1628235210000|2021-08-06 07:33:30|3758|3757|3758|3757|3758|3757|3757.5|3757|493
1628235220000|2021-08-06 07:33:40|3757.5||3757.5||3757.5||3757.5||0
1628235230000|2021-08-06 07:33:50|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|234
1628235240000|2021-08-06 07:34:00|3756.5|3756|3755.5|3754.5|3756.5|3756|3755.5|3754|465
1628235250000|2021-08-06 07:34:10|||||||||26
1628235260000|2021-08-06 07:34:20|3755|3754|3755.5|3754.5|3755.5|3754.5|3754.5|3753.5|4960
1628235270000|2021-08-06 07:34:30|3756|3755.5|3756|3755|3756|3755.5|3756|3754.5|402
1628235280000|2021-08-06 07:34:40|3756.5|3755.5|3757|3756|3757|3756|3756.5|3755|246
1628235290000|2021-08-06 07:34:50|3757.5|3756.5|3757.5|3757|3757.5|3757|3757.5|3756.5|1498
1628235300000|2021-08-06 07:35:00|3757|3756.5|3755.5|3754.5|3757|3756.5|3755|3754|2276
1628235310000|2021-08-06 07:35:10|3756|3755|3756.5|3755|3756.5|3755|3755.5|3755|619
1628235320000|2021-08-06 07:35:20|3756|3754.5|3756.5|3755.5|3756.5|3755.5|3755.5|3754.5|568
1628235330000|2021-08-06 07:35:30|3757|3756|3757|3756|3757|3756|3757|3756|1158
1628235340000|2021-08-06 07:35:40|3757.5|3756.5|3758|3757.5|3758.5|3757.5|3757.5|3756.5|1432
1628235350000|2021-08-06 07:35:50|3758.5|3757|3759|3757.5|3759|3757.5|3758|3757|862
1628235360000|2021-08-06 07:36:00|3758.5|3757|3758|3757|3758.5|3757.5|3758|3757|1250
1628235370000|2021-08-06 07:36:10|3757.5|3756.5|3757|3756|3757.5|3756.5|3757|3756|225
1628235380000|2021-08-06 07:36:20|3757.5|3756.5|3757.5|3756.5|3757.5|3757|3757|3756.5|0
1628235400000|2021-08-06 07:36:40|3757|3756|3756.5|3756|3757|3756|3756.5|3756|252
1628235410000|2021-08-06 07:36:50||3755.5||3756||3756||3755.5|269
1628235420000|2021-08-06 07:37:00||3755.5||3756||3756||3755|387
1628235450000|2021-08-06 07:37:30|3756|3755.5|3756|3755.5|3756|3756|3756|3755|1911
1628235460000|2021-08-06 07:37:40|3756.5|3756|3756.5|3756|3757|3756|3756.5|3756|1496
1628235480000|2021-08-06 07:38:00|3757|3756.5|3757|3756.5|3757|3756.5|3756.5|3756|197
1628235490000|2021-08-06 07:38:10|3757.5|3756|3756|3755|3757.5|3756|3756|3755|1277
1628235500000|2021-08-06 07:38:20|3756.5|3755.5|3756.5|3755.5|3757|3755.5|3756.5|3755.5|175
1628235510000|2021-08-06 07:38:30|3757|3756|3757|3756.5|3757|3756.5|3757|3756|67
1628235520000|2021-08-06 07:38:40|3757.5|3756|3758.5|3757.5|3758.5|3757.5|3757.5|3756|618
1628235540000|2021-08-06 07:39:00|3759||3759||3759||3758.5||0
1628235550000|2021-08-06 07:39:10|3758.5||3758.5||3759||3758.5||0
1628235570000|2021-08-06 07:39:30|3759|3757|3757.5|3756|3759|3757.5|3757.5|3756|577
1628235590000|2021-08-06 07:39:50|3757|3755.5|3756.5|3755.5|3757|3756|3756.5|3755.5|176
1628235610000|2021-08-06 07:40:10|3756|3755|3756|3755|3756|3755|3755.5|3755|438
1628235620000|2021-08-06 07:40:20|3756.5|3755.5|3756.5|3755|3757|3756|3756|3755|3734
1628235640000|2021-08-06 07:40:40||3755.5||3755.5||3755.5||3755|0
1628235650000|2021-08-06 07:40:50|3757|3756|3756.5|3755.5|3757|3756|3756|3755|1708
1628235660000|2021-08-06 07:41:00|3757|3756|3757|3756|3757|3756.5|3757|3756|167
1628235670000|2021-08-06 07:41:10|3756.5|3755.5|3756|3755.5|3756.5|3755.5|3756|3755|235
1628235690000|2021-08-06 07:41:30||3755||3755.5||3755.5||3755|196
1628235700000|2021-08-06 07:41:40|3756.5|3756|3758|3757|3758|3757|3756.5|3756|794
1628235710000|2021-08-06 07:41:50|3758.5|3757.5|3758|3757|3759.5|3758|3758|3757|374
1628235720000|2021-08-06 07:42:00|3758.5||3758||3758.5||3758||301
1628235740000|2021-08-06 07:42:20|||||||||80
1628235760000|2021-08-06 07:42:40|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|507
1628235770000|2021-08-06 07:42:50|3758|3757|3758|3757.5|3758|3757.5|3758|3757|462
1628235780000|2021-08-06 07:43:00|3758.5|3757|3758|3757|3758.5|3757.5|3757.5|3757|264
1628235790000|2021-08-06 07:43:10|3758.5|3757.5|3758.5|3757.5|3759|3758|3758.5|3757|0
1628235810000|2021-08-06 07:43:30|3758|3757|3758|3757|3758|3757.5|3758|3757|649
1628235820000|2021-08-06 07:43:40|||||||||25
1628235830000|2021-08-06 07:43:50|3757.5|3756.5|3756|3755|3757.5|3756.5|3756|3755|290
1628235840000|2021-08-06 07:44:00|3755.5|3755.5|3755.5|3754.5|3755.5|3755.5|3755.5|3754.5|1513
1628235850000|2021-08-06 07:44:10|3755||3755.5||3755.5||3755||685
1628235860000|2021-08-06 07:44:20|3756|3755|3756.5|3755.5|3756.5|3756|3756|3755|757
1628235880000|2021-08-06 07:44:40|3757|3756|3757|3756|3757.5|3756.5|3757|3756|2281
1628235890000|2021-08-06 07:44:50|3756.5|3755.5|3756.5|3755.5|3756.5|3756|3756.5|3755.5|229
1628235900000|2021-08-06 07:45:00|3756|3755|3756|3755|3756|3755|3756|3755|606
1628235910000|2021-08-06 07:45:10|3755.5|3754.5|3755.5|3755|3755.5|3755|3755.5|3754.5|186
1628235940000|2021-08-06 07:45:40|3755|3754.5|3755|3754.5|3755|3754.5|3754.5|3754|640
1628235950000|2021-08-06 07:45:50|3755.5|3755|3756|3754.5|3756|3755.5|3755.5|3754.5|670
1628235960000|2021-08-06 07:46:00|3755.5|3755|3755|3754.5|3755.5|3755|3755|3754.5|484
1628235970000|2021-08-06 07:46:10|3755.5||3756||3756||3755.5||147
1628235990000|2021-08-06 07:46:30|3756.5|3755|3757|3756|3757|3756|3756.5|3755|875
1628236000000|2021-08-06 07:46:40|3757.5|3756.5|3757.5|3756.5|3757.5|3757|3757.5|3756.5|1017
1628236010000|2021-08-06 07:46:50|3757||3757||3757||3757||60
1628236020000|2021-08-06 07:47:00|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3756|518
1628236030000|2021-08-06 07:47:10|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|361
1628236040000|2021-08-06 07:47:20|3756.5|3756|3756.5|3755.5|3757|3756.5|3756.5|3755.5|503
1628236060000|2021-08-06 07:47:40|3757|3756|3757|3756|3757|3756|3757|3756|172
1628236070000|2021-08-06 07:47:50|3756.5|3755.5|3756.5|3755.5|3756.5|3756|3756.5|3755.5|889
1628236080000|2021-08-06 07:48:00|3757|3756|3757|3756.5|3757|3756.5|3757|3756|94
1628236090000|2021-08-06 07:48:10|3756.5|3756|3756|3755.5|3756.5|3756|3756|3755.5|180
1628236100000|2021-08-06 07:48:20|3756.5|3756|3756|3755.5|3756.5|3756|3756|3755.5|260
1628236110000|2021-08-06 07:48:30|3756.5|3756|3758|3757|3758|3757|3756.5|3756|592
1628236120000|2021-08-06 07:48:40|3758.5||3758.5||3758.5||3758.5||0
1628236130000|2021-08-06 07:48:50|3758|3756.5|3757.5|3757|3758|3757|3757.5|3756.5|292
1628236140000|2021-08-06 07:49:00|3757|3756.5|3756.5|3756|3757|3757|3756|3755.5|701
1628236150000|2021-08-06 07:49:10|3756|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|592
1628236160000|2021-08-06 07:49:20|3755|3754.5|3755|3754|3755|3754.5|3754.5|3754|177
1628236170000|2021-08-06 07:49:30|3755.5|3754.5|3756|3755|3756|3755|3755.5|3754.5|0
1628236180000|2021-08-06 07:49:40|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|0
1628236190000|2021-08-06 07:49:50|3756|3755|3755.5|3755|3756|3755|3755.5|3755|239
1628236200000|2021-08-06 07:50:00|3755|3754.5|3755.5|3755|3755.5|3755|3755|3754.5|125
1628236220000|2021-08-06 07:50:20|3755|3754.5|3755|3754.5|3755|3754.5|3754.5|3754|2718
1628236230000|2021-08-06 07:50:30|3755.5|3755|3756|3755.5|3756|3755.5|3755.5|3754.5|319
1628236240000|2021-08-06 07:50:40|3756.5|3755|3756.5|3755|3756.5|3755.5|3756.5|3755|0
1628236250000|2021-08-06 07:50:50|3756||3756.5||3756.5||3756||0
1628236260000|2021-08-06 07:51:00||3755.5||3755.5||3755.5||3755.5|0
1628236270000|2021-08-06 07:51:10|3757||3757||3757||3757||0
1628236280000|2021-08-06 07:51:20|3757.5|3756|3757.5|3756|3757.5|3756|3757.5|3756|0
1628236290000|2021-08-06 07:51:30|3757||3757.5||3757.5||3757||0
1628236300000|2021-08-06 07:51:40|3757||3757||3757||3757||0
1628236330000|2021-08-06 07:52:10|3757.5|3756.5|3757.5|3757|3758.5|3758|3757.5|3756.5|1512
1628236340000|2021-08-06 07:52:20|3758|3756.5|3758|3757|3758|3757|3758|3756.5|651
1628236350000|2021-08-06 07:52:30|3758.5||3758.5||3758.5||3758.5||0
1628236370000|2021-08-06 07:52:50|3759|3757.5|3760|3759|3760|3759|3759|3757.5|923
1628236380000|2021-08-06 07:53:00||3759.5||3759.5||3759.5||3759.5|0
1628236390000|2021-08-06 07:53:10|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759|1012
1628236400000|2021-08-06 07:53:20|3759.5|3759|3760.5|3759.5|3760.5|3759.5|3759.5|3758.5|1443
1628236410000|2021-08-06 07:53:30|3760|3759|3760.5|3759|3760.5|3759.5|3760|3759|780
1628236420000|2021-08-06 07:53:40|3760|3759.5|3760.5|3759.5|3760.5|3759.5|3759.5|3759.5|1297
1628236430000|2021-08-06 07:53:50|3761|3760|3761|3760.5|3761|3760.5|3761|3760|1061
1628236440000|2021-08-06 07:54:00|3761.5|3761|3762|3761|3762|3761|3761.5|3761|1340
1628236460000|2021-08-06 07:54:20|3762.5||3762||3762.5||3762||0
1628236470000|2021-08-06 07:54:30|3761.5|3761.5|3763|3762|3763|3762|3761.5|3761.5|302
1628236480000|2021-08-06 07:54:40||3762.5||3762.5||3762.5||3762|126
1628236490000|2021-08-06 07:54:50|3763.5|3762|3763.5|3762.5|3763.5|3762.5|3762.5|3762|388
1628236500000|2021-08-06 07:55:00|3763|3762|3762.5|3761.5|3763|3762|3762|3761.5|1018
1628236520000|2021-08-06 07:55:20|3763|3762|3763.5|3762.5|3763.5|3763|3763|3762|280
1628236550000|2021-08-06 07:55:50|3763|3762|3761|3760.5|3763|3762.5|3760.5|3760|4340
1628236560000|2021-08-06 07:56:00|3760.5|3760|3761|3760|3761|3760|3760.5|3760|293
1628236570000|2021-08-06 07:56:10|3761.5|3760.5|3760|3759|3761.5|3760.5|3760|3759|2002
1628236580000|2021-08-06 07:56:20|3760.5|3759.5|3761|3760|3761|3760|3760.5|3759.5|2623
1628236590000|2021-08-06 07:56:30|3761.5|3760.5|3762.5|3761.5|3762.5|3761.5|3761.5|3760.5|3664
1628236600000|2021-08-06 07:56:40|3762|3761|3762.5|3762|3762.5|3762|3762|3761|1971
1628236610000|2021-08-06 07:56:50|3762|3761.5|3762|3761|3762|3761.5|3761.5|3761|864
1628236620000|2021-08-06 07:57:00|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3762.5|3761.5|550
1628236630000|2021-08-06 07:57:10|3763|3762|3762.5|3761.5|3763|3762.5|3762.5|3761.5|970
1628236640000|2021-08-06 07:57:20|||||||||158
1628236650000|2021-08-06 07:57:30|3763|3762|3763|3762|3763|3762|3762.5|3762|1343
1628236660000|2021-08-06 07:57:40|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3762.5|3761.5|622
1628236670000|2021-08-06 07:57:50|3762|3761|3762|3761.5|3762|3761.5|3761.5|3761|1113
1628236680000|2021-08-06 07:58:00|3761.5|3761|3761.5|3760.5|3761.5|3761.5|3761|3760|2957
1628236690000|2021-08-06 07:58:10|3762|3761|3763|3762.5|3763|3762.5|3762|3761|541
1628236700000|2021-08-06 07:58:20|3763.5|3763|3763|3762|3764|3763|3763|3762|2148
1628236710000|2021-08-06 07:58:30|3763.5|3762.5|3761|3760.5|3763.5|3762.5|3761|3760.5|1470
1628236720000|2021-08-06 07:58:40||3760||3760||3760||3760|16
1628236730000|2021-08-06 07:58:50|3760.5|3759.5|3760|3759.5|3760.5|3759.5|3760|3759|253
1628236750000|2021-08-06 07:59:10|3760.5|3760|3760.5|3759.5|3761|3760|3760.5|3759.5|608
1628236770000|2021-08-06 07:59:30|3760||3760||3760||3760||181
1628236780000|2021-08-06 07:59:40||3759||3759.5||3759.5||3759|37
1628236790000|2021-08-06 07:59:50|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3758.5|839
1628236800000|2021-08-06 08:00:00|||||||||23
1628236810000|2021-08-06 08:00:10|3759|3758.5|3758.5|3757.5|3759|3758.5|3758|3757.5|856
1628236830000|2021-08-06 08:00:30|3758|3757|3757.5|3757|3758|3757|3757.5|3756.5|1258
1628236840000|2021-08-06 08:00:40|3758|3757.5|3758|3756.5|3758|3757.5|3758|3756.5|444
1628236850000|2021-08-06 08:00:50|3757.5|3757|3758|3757.5|3758|3757.5|3757.5|3757|227
1628236860000|2021-08-06 08:01:00|3758.5|3758|3759|3758.5|3759|3758.5|3758.5|3758|57
1628236870000|2021-08-06 08:01:10||3758||3757.5||3758.5||3757.5|181
1628236880000|2021-08-06 08:01:20|3758.5||3758.5||3758.5||3758||0
1628236900000|2021-08-06 08:01:40|||||||||144
1628236920000|2021-08-06 08:02:00|3759|3758|3760|3759|3760|3759.5|3759|3758|1139
1628236940000|2021-08-06 08:02:20|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|0
1628236950000|2021-08-06 08:02:30||3760||3760||3760||3759.5|582
1628236960000|2021-08-06 08:02:40|3761|3760.5|3761|3760|3761.5|3760.5|3761|3760|884
1628236970000|2021-08-06 08:02:50|3760.5||3760.5||3760.5||3760.5||80
1628236980000|2021-08-06 08:03:00|3760|3759.5|3761|3760.5|3761|3760.5|3760|3759.5|531
1628237000000|2021-08-06 08:03:20|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|567
1628237010000|2021-08-06 08:03:30|3760.5||3760.5||3760.5||3760.5||0
1628237020000|2021-08-06 08:03:40|3760||3760||3760||3760||0
1628237030000|2021-08-06 08:03:50|3759.5|3759|3759.5|3758.5|3760|3759|3759|3758.5|1187
1628237050000|2021-08-06 08:04:10|3758.5|3758|3758|3757.5|3759|3758|3758|3757|2405
1628237060000|2021-08-06 08:04:20|3758.5|3757|3758|3757.5|3758.5|3757.5|3758|3757|1094
1628237070000|2021-08-06 08:04:30|3757.5|3757|3757|3756|3757.5|3757|3757|3755.5|1046
1628237080000|2021-08-06 08:04:40||3755.5||3755.5||3756||3755.5|0
1628237090000|2021-08-06 08:04:50||3756||3756||3756.5||3755.5|450
1628237100000|2021-08-06 08:05:00|3757.5|3756.5|3758|3757.5|3758|3757.5|3757.5|3756.5|981
1628237110000|2021-08-06 08:05:10|3757.5|3757|3757.5|3756.5|3757.5|3757|3757.5|3756.5|373
1628237120000|2021-08-06 08:05:20|||||||||15
1628237130000|2021-08-06 08:05:30||3757||3756.5||3757||3756.5|0
1628237170000|2021-08-06 08:06:10|3757|3756|3756.5|3756|3757|3756|3756.5|3756|1304
1628237180000|2021-08-06 08:06:20|3756|3755.5|3755.5|3754.5|3756|3755.5|3755.5|3754.5|648
1628237190000|2021-08-06 08:06:30|3755|3755|3755.5|3754.5|3755.5|3755|3755|3754.5|649
1628237200000|2021-08-06 08:06:40||3755||3754.5||3755||3754.5|66
1628237210000|2021-08-06 08:06:50|||||||||10
1628237220000|2021-08-06 08:07:00|3755|3754|3755|3754|3755|3754.5|3754.5|3754|175
1628237230000|2021-08-06 08:07:10||3754.5||3754.5||3754.5||3754|9
1628237240000|2021-08-06 08:07:20|3755.5|3754|3756|3755.5|3756|3755.5|3755.5|3754|493
1628237250000|2021-08-06 08:07:30|3756.5|3756|3756|3755.5|3757|3756.5|3756|3755.5|2015
1628237260000|2021-08-06 08:07:40|3756.5|3756|3756|3755.5|3756.5|3756|3756|3755.5|2
1628237270000|2021-08-06 08:07:50|3756.5|3756|3756.5|3755.5|3757|3756|3756.5|3755|144
1628237290000|2021-08-06 08:08:10|3756|3755|3756|3755|3756|3755.5|3756|3755|469
1628237300000|2021-08-06 08:08:20||3755.5||3755.5||3755.5||3755.5|141
1628237310000|2021-08-06 08:08:30||3755||3755||3755||3755|0
1628237320000|2021-08-06 08:08:40|3756.5|3755.5|3756.5|3756|3756.5|3756|3756.5|3755.5|624
1628237330000|2021-08-06 08:08:50|3757||3757||3757||3757||0
1628237340000|2021-08-06 08:09:00|3756.5|3756.5|3756.5|3755.5|3756.5|3756.5|3756.5|3755.5|823
1628237350000|2021-08-06 08:09:10|3756|3755|3756|3755.5|3756|3755.5|3755.5|3755|510
1628237370000|2021-08-06 08:09:30|3756.5|3755|3756.5|3756|3756.5|3756|3756.5|3755|644
1628237390000|2021-08-06 08:09:50|3757|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756.5|0
1628237400000|2021-08-06 08:10:00|3757||3757||3757||3757||56
1628237410000|2021-08-06 08:10:10|3756.5|3756|3756|3755|3756.5|3756|3756|3755|608
1628237430000|2021-08-06 08:10:30|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|374
1628237440000|2021-08-06 08:10:40|3755|3754|3755|3754|3755.5|3754.5|3754.5|3754|716
1628237450000|2021-08-06 08:10:50||3754.5||3754||3754.5||3754|31
1628237460000|2021-08-06 08:11:00|||||||||24
1628237480000|2021-08-06 08:11:20|3754.5|3753.5|3755|3754.5|3755|3754.5|3754.5|3753.5|9944
1628237490000|2021-08-06 08:11:30|3755.5|3755|3755|3754|3755.5|3755|3755|3754|907
1628237500000|2021-08-06 08:11:40|3755.5|3754.5|3756.5|3755.5|3756.5|3755.5|3755.5|3754.5|1646
1628237510000|2021-08-06 08:11:50|3757|3756|3757|3756.5|3757|3756.5|3757|3756|17
1628237520000|2021-08-06 08:12:00|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3756|562
1628237530000|2021-08-06 08:12:10||3755.5||3755.5||3755.5||3755.5|532
1628237550000|2021-08-06 08:12:30|3756|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|947
1628237560000|2021-08-06 08:12:40|3756|3755|3755.5|3755|3756|3755|3755.5|3755|741
1628237570000|2021-08-06 08:12:50|||||||||15
1628237580000|2021-08-06 08:13:00||3754.5||3755||3755||3754.5|309
1628237590000|2021-08-06 08:13:10|3756|3755.5|3756.5|3756|3756.5|3756|3756|3755.5|1076
1628237600000|2021-08-06 08:13:20|3757|3756.5|3757|3756.5|3757.5|3757|3757|3756.5|850
1628237620000|2021-08-06 08:13:40|3756.5|3756|3756|3755.5|3756.5|3756|3756|3755.5|161
1628237630000|2021-08-06 08:13:50|||||||||115
1628237650000|2021-08-06 08:14:10|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3756|409
1628237660000|2021-08-06 08:14:20|3756|3755.5|3756.5|3755.5|3756.5|3756|3756|3755.5|880
1628237680000|2021-08-06 08:14:40|3757|3756|3756.5|3756|3757|3756|3756.5|3756|406
1628237700000|2021-08-06 08:15:00|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|1538
1628237720000|2021-08-06 08:15:20|3756.5|3756|3756|3755|3756.5|3756|3755.5|3755|1015
1628237730000|2021-08-06 08:15:30||3755.5||3755.5||3755.5||3755.5|0
1628237740000|2021-08-06 08:15:40||3755||3755||3755||3755|94
1628237760000|2021-08-06 08:16:00|3756.5|3755.5|3756.5|3755|3756.5|3756|3756.5|3755|681
1628237790000|2021-08-06 08:16:30|3756|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|31
1628237800000|2021-08-06 08:16:40|||||||||13
1628237810000|2021-08-06 08:16:50|3756|3755.5|3756|3755|3756.5|3755.5|3755.5|3755|1020
1628237840000|2021-08-06 08:17:20|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754.5|737
1628237850000|2021-08-06 08:17:30|3756|3755|3756|3755.5|3756|3755.5|3756|3755|283
1628237860000|2021-08-06 08:17:40|3756.5||3756.5||3756.5||3756.5||191
1628237870000|2021-08-06 08:17:50|3756|3755|3754.5|3754|3756|3755|3754|3753|8964
1628237880000|2021-08-06 08:18:00|3755||3755||3755||3754.5||40
1628237890000|2021-08-06 08:18:10|3755.5|3754.5|3755|3754|3755.5|3754.5|3755|3754|158
1628237900000|2021-08-06 08:18:20|3754.5|3753.5|3753.5|3753|3754.5|3753.5|3753.5|3753|1452
1628237910000|2021-08-06 08:18:30|3754||3754||3754.5||3754||315
1628237920000|2021-08-06 08:18:40|3754.5|3753.5|3754|3753|3754.5|3753.5|3754|3753|473
1628237930000|2021-08-06 08:18:50|3753.5|3752.5|3753|3752.5|3753.5|3752.5|3753|3752.5|395
1628237940000|2021-08-06 08:19:00|3753.5|3753|3753.5|3752.5|3754|3753|3753.5|3752.5|707
1628237960000|2021-08-06 08:19:20|||||||||265
1628237980000|2021-08-06 08:19:40|3753|3752|3754|3753.5|3754.5|3753.5|3753|3752|2040
1628237990000|2021-08-06 08:19:50|3754.5|3754|3755.5|3754.5|3755.5|3754.5|3754.5|3754|1086
1628238010000|2021-08-06 08:20:10|3756|3755|3753.5|3753|3756|3755|3753.5|3753|2891
1628238030000|2021-08-06 08:20:30|||||||||90
1628238040000|2021-08-06 08:20:40|3754|3753.5|3754|3753|3754|3753.5|3753.5|3753|439
1628238070000|2021-08-06 08:21:10|||||||||1
1628238080000|2021-08-06 08:21:20|3753.5|3752.5|3753|3752|3753.5|3752.5|3753|3752|819
1628238090000|2021-08-06 08:21:30|3753.5|3752.5|3753|3752|3753.5|3752.5|3753|3752|243
1628238110000|2021-08-06 08:21:50|3752.5|3751.5|3752|3751.5|3752.5|3751.5|3752|3751|635
1628238120000|2021-08-06 08:22:00|3751.5|3751|3752.5|3751|3752.5|3751.5|3751.5|3751|343
1628238130000|2021-08-06 08:22:10|3752|3751.5|3752|3751.5|3752.5|3751.5|3752|3751|0
1628238140000|2021-08-06 08:22:20|3752.5|3751|3752|3751|3752.5|3751.5|3752|3751|182
1628238150000|2021-08-06 08:22:30||3751.5||3751||3751.5||3751|706
1628238170000|2021-08-06 08:22:50|3751.5|3750.5|3752.5|3752|3752.5|3752|3751.5|3750.5|1456
1628238190000|2021-08-06 08:23:10|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|188
1628238200000|2021-08-06 08:23:20|3753.5|3752|3753|3752.5|3753.5|3752.5|3752.5|3752|702
1628238210000|2021-08-06 08:23:30|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|120
1628238230000|2021-08-06 08:23:50|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751|38
1628238240000|2021-08-06 08:24:00|||||||||13
1628238250000|2021-08-06 08:24:10|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751.5|4
1628238280000|2021-08-06 08:24:40|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|560
1628238290000|2021-08-06 08:24:50|3753||3753||3753||3752.5||396
1628238300000|2021-08-06 08:25:00|3753.5|3752.5|3754|3753|3754|3753|3753|3752.5|1326
1628238310000|2021-08-06 08:25:10|3753.5|3752.5|3753|3752.5|3753.5|3753|3753|3752.5|274
1628238320000|2021-08-06 08:25:20|3753.5|3753|3753.5|3752.5|3753.5|3753|3753.5|3752.5|476
1628238330000|2021-08-06 08:25:30|3754|3753|3754.5|3753.5|3754.5|3754|3753.5|3753|1212
1628238350000|2021-08-06 08:25:50|3755|3754|3755|3754|3755|3754|3754.5|3754|353
1628238360000|2021-08-06 08:26:00|3755.5|3754.5|3756|3755.5|3756|3755.5|3755.5|3754.5|849
1628238370000|2021-08-06 08:26:10|3756.5||3756.5||3756.5||3756||93
1628238400000|2021-08-06 08:26:40|3757|3756.5|3756|3755.5|3757|3756.5|3756|3755.5|2013
1628238410000|2021-08-06 08:26:50|3756.5|3756|3756|3755.5|3757|3756|3755.5|3755|422
1628238430000|2021-08-06 08:27:10|3756.5||3756.5||3756.5||3756.5||100
1628238440000|2021-08-06 08:27:20|3756|3755|3755|3754.5|3756|3755.5|3755|3754.5|1080
1628238460000|2021-08-06 08:27:40|3755.5|3755|3755.5|3754.5|3755.5|3755|3755.5|3754.5|293
1628238470000|2021-08-06 08:27:50|3756|3755|3756|3755|3756|3755|3755.5|3754.5|389
1628238480000|2021-08-06 08:28:00|3756.5|3755.5|3757.5|3757|3757.5|3757|3756|3755.5|1797
1628238490000|2021-08-06 08:28:10||3756.5||3757||3757||3756.5|317
1628238500000|2021-08-06 08:28:20|3757|3756.5|3757|3755.5|3757|3757|3756|3755.5|1374
1628238520000|2021-08-06 08:28:40|3756.5|3755|3756|3755|3756.5|3755.5|3755.5|3755|1279
1628238530000|2021-08-06 08:28:50|3756.5||3756||3756.5||3756||0
1628238550000|2021-08-06 08:29:10||3755.5||3755.5||3755.5||3755.5|0
1628238560000|2021-08-06 08:29:20|3755.5|3755|3755.5|3755|3755.5|3755.5|3755.5|3755|98
1628238570000|2021-08-06 08:29:30||3754.5||3754.5||3754.5||3754.5|137
1628238580000|2021-08-06 08:29:40|||||||||50
1628238590000|2021-08-06 08:29:50||3755||3754.5||3755||3754.5|1
1628238610000|2021-08-06 08:30:10||3755||3755||3755||3755|0
1628238630000|2021-08-06 08:30:30|||||||||13
1628238650000|2021-08-06 08:30:50|3755|3754.5|3755.5|3755|3755.5|3755|3755|3754.5|384
1628238660000|2021-08-06 08:31:00||3754.5||3755||3755||3754.5|5
1628238670000|2021-08-06 08:31:10||3754.5||3755||3755||3754.5|1183
1628238680000|2021-08-06 08:31:20|3756|3755.5|3756.5|3756|3756.5|3756|3756|3755.5|640
1628238690000|2021-08-06 08:31:30|3756|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|1071
1628238700000|2021-08-06 08:31:40|3755|3754.5|3755|3754.5|3755|3754.5|3755|3754.5|281
1628238710000|2021-08-06 08:31:50|||||||||279
1628238720000|2021-08-06 08:32:00|3754.5|3754|3754.5|3754|3754.5|3754.5|3754.5|3754|222
1628238730000|2021-08-06 08:32:10|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|602
1628238750000|2021-08-06 08:32:30|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|325
1628238760000|2021-08-06 08:32:40|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|928
1628238770000|2021-08-06 08:32:50|||||||||22
1628238780000|2021-08-06 08:33:00||3752||3752.5||3752.5||3752|32
1628238790000|2021-08-06 08:33:10|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|564
1628238800000|2021-08-06 08:33:20|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|931
1628238810000|2021-08-06 08:33:30|||||||||588
1628238820000|2021-08-06 08:33:40|3754.5|3754|3754|3753.5|3755|3754.5|3754|3753.5|835
1628238830000|2021-08-06 08:33:50|3753.5|3753|3752.5|3752|3753.5|3753|3752.5|3752|1774
1628238840000|2021-08-06 08:34:00|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|174
1628238860000|2021-08-06 08:34:20|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|970
1628238870000|2021-08-06 08:34:30|||||||||73
1628238880000|2021-08-06 08:34:40|3753||3752.5||3753||3752.5||390
1628238890000|2021-08-06 08:34:50|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|566
1628238900000|2021-08-06 08:35:00|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|751
1628238910000|2021-08-06 08:35:10|3752|3751.5|3752.5|3752|3752.5|3752|3752|3751.5|1480
1628238920000|2021-08-06 08:35:20|3753|3752.5|3753|3752|3753|3752.5|3753|3752|332
1628238930000|2021-08-06 08:35:30|3753.5|3752.5|3753.5|3752.5|3753.5|3753|3753.5|3752.5|591
1628238940000|2021-08-06 08:35:40|3753||3753.5||3753.5||3753||0
1628238950000|2021-08-06 08:35:50||3753||3753||3753||3753|579
1628238960000|2021-08-06 08:36:00|3754|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|843
1628238970000|2021-08-06 08:36:10||3753.5||3754||3754||3753.5|32
1628238980000|2021-08-06 08:36:20|3755|3753.5|3754|3753.5|3755|3754|3754|3753.5|264
1628239020000|2021-08-06 08:37:00|3754.5|3754|3755|3754.5|3755.5|3755|3754.5|3754|4424
1628239030000|2021-08-06 08:37:10|||||||||38
1628239040000|2021-08-06 08:37:20|3755.5|3755|3756|3755.5|3756.5|3755.5|3755.5|3755|748
1628239050000|2021-08-06 08:37:30|3755.5|3755|3755.5|3755|3755.5|3755.5|3755.5|3755|134
1628239070000|2021-08-06 08:37:50|3755|3754.5|3755|3754.5|3755.5|3755|3755|3754|1679
1628239080000|2021-08-06 08:38:00|3754.5|3754|3755|3754.5|3755|3754.5|3754.5|3754|447
1628239090000|2021-08-06 08:38:10|3754.5|3754|3754.5|3754|3754.5|3754.5|3754.5|3754|1
1628239130000|2021-08-06 08:38:50|3754|3753.5|3755|3754.5|3755|3754.5|3754|3753.5|1464
1628239140000|2021-08-06 08:39:00|3755.5|3755|3756|3755.5|3756|3755.5|3755.5|3755|798
1628239150000|2021-08-06 08:39:10|3755.5|3755|3755.5|3755|3755.5|3755|3755.5|3755|0
1628239160000|2021-08-06 08:39:20|3755|3754.5|3755|3754.5|3755|3754.5|3755|3754.5|859
1628239170000|2021-08-06 08:39:30|3754.5|3754|3754.5|3754|3754.5|3754|3754.5|3754|704
1628239180000|2021-08-06 08:39:40|3754|3753.5|3754|3753.5|3754.5|3754|3754|3753.5|1463
1628239190000|2021-08-06 08:39:50||3753||3753.5||3753.5||3753|583
1628239200000|2021-08-06 08:40:00||3753||3753.5||3753.5||3753|52
1628239220000|2021-08-06 08:40:20|3753.5|3753|3753|3752|3753.5|3753|3752.5|3752|2249
1628239230000|2021-08-06 08:40:30|3752.5|3752.5|3753|3752|3753|3752.5|3752.5|3752|252
1628239240000|2021-08-06 08:40:40|3752.5|3751.5|3752.5|3751.5|3752.5|3752|3752.5|3751.5|437
1628239250000|2021-08-06 08:40:50||3752||3752||3752||3752|277
1628239260000|2021-08-06 08:41:00|3752|3751.5|3752.5|3752|3752.5|3752|3752|3751|634
1628239270000|2021-08-06 08:41:10|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|803
1628239300000|2021-08-06 08:41:40|3753.5|3753|3754|3753.5|3754|3753.5|3753.5|3753|1687
1628239310000|2021-08-06 08:41:50|||||||||30
1628239320000|2021-08-06 08:42:00|3754.5|3754|3753.5|3753|3754.5|3754|3753.5|3753|690
1628239330000|2021-08-06 08:42:10|3754|3753.5|3752.5|3752|3754|3753.5|3752.5|3751.5|8057
1628239340000|2021-08-06 08:42:20|||||||||84
1628239350000|2021-08-06 08:42:30|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|1279
1628239360000|2021-08-06 08:42:40|3752|3751.5|3753|3752.5|3753|3752.5|3752|3751.5|999
1628239370000|2021-08-06 08:42:50|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|233
1628239380000|2021-08-06 08:43:00|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|514
1628239390000|2021-08-06 08:43:10|3751.5|3751|3753|3752.5|3753|3752.5|3751.5|3751|1485
1628239400000|2021-08-06 08:43:20|3753.5|3753|3752.5|3752|3753.5|3753|3752.5|3752|1126
1628239410000|2021-08-06 08:43:30|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|168
1628239450000|2021-08-06 08:44:10|3752|3751.5|3752|3751.5|3752.5|3752|3752|3751.5|1165
1628239460000|2021-08-06 08:44:20|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|12
1628239480000|2021-08-06 08:44:40|3752|3751.5|3752|3751|3752|3751.5|3751.5|3751|936
1628239490000|2021-08-06 08:44:50||3751.5||3751||3751.5||3751|456
1628239500000|2021-08-06 08:45:00|3751.5|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|2091
1628239510000|2021-08-06 08:45:10||3750.5||3751||3751||3750.5|0
1628239530000|2021-08-06 08:45:30|3752|3751.5|3751|3750.5|3752|3751.5|3751|3750.5|1491
1628239540000|2021-08-06 08:45:40|3750.5|3750|3750.5|3750|3751|3750.5|3750|3749.5|3468
1628239550000|2021-08-06 08:45:50|3751||3750.5||3751||3750.5||772
1628239560000|2021-08-06 08:46:00|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|1291
1628239570000|2021-08-06 08:46:10|3752|3751.5|3752|3751|3752|3751.5|3752|3751|414
1628239580000|2021-08-06 08:46:20||3751.5||3751.5||3751.5||3751.5|448
1628239590000|2021-08-06 08:46:30|3752.5||3752||3752.5||3752||424
1628239600000|2021-08-06 08:46:40|3752.5||3752||3752.5||3752||596
1628239610000|2021-08-06 08:46:50|3751.5|3751|3751.5|3751|3752|3751.5|3751.5|3751|638
1628239620000|2021-08-06 08:47:00|3752|3751.5|3752.5|3752|3752.5|3752|3751.5|3751.5|2160
1628239630000|2021-08-06 08:47:10|3753|3752.5|3752.5|3751.5|3753|3752.5|3752|3751.5|1556
1628239650000|2021-08-06 08:47:30|3753|3752|3753|3752.5|3753|3752.5|3752.5|3752|1177
1628239660000|2021-08-06 08:47:40|3753.5|3753|3753.5|3752.5|3753.5|3753|3753|3752.5|960
1628239670000|2021-08-06 08:47:50|3753|3752|3752|3751.5|3753|3752|3752|3751.5|1069
1628239680000|2021-08-06 08:48:00|||||||||299
1628239690000|2021-08-06 08:48:10|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|908
1628239700000|2021-08-06 08:48:20|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|419
1628239720000|2021-08-06 08:48:40|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751.5|1116
1628239750000|2021-08-06 08:49:10|3752.5|3752|3752.5|3752|3752.5|3752|3752|3751.5|881
1628239760000|2021-08-06 08:49:20|3753|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|189
1628239770000|2021-08-06 08:49:30|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|1757
1628239780000|2021-08-06 08:49:40|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|700
1628239800000|2021-08-06 08:50:00|3751.5|3751|3751.5|3750.5|3751.5|3751|3751.5|3750.5|722
1628239810000|2021-08-06 08:50:10|3751|3751|3750.5|3750|3751|3751|3750.5|3750|1174
1628239820000|2021-08-06 08:50:20|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|270
1628239860000|2021-08-06 08:51:00|3750.5|3750|3752|3751.5|3752|3751.5|3750.5|3750|2056
1628239870000|2021-08-06 08:51:10|3751.5|3751|3751.5|3751|3752|3751.5|3751.5|3751|924
1628239880000|2021-08-06 08:51:20|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|655
1628239890000|2021-08-06 08:51:30|3752.5|3752|3752.5|3751.5|3752.5|3752|3752.5|3751.5|217
1628239900000|2021-08-06 08:51:40|3752|3751|3751|3750.5|3752|3751|3751|3750|3212
1628239910000|2021-08-06 08:51:50|3751.5|3751|3751.5|3751|3751.5|3751|3751|3750.5|783
1628239920000|2021-08-06 08:52:00|3751|3750.5|3752|3751.5|3752|3751.5|3751|3750.5|979
1628239930000|2021-08-06 08:52:10|3752.5|3752|3751.5|3751|3753|3752|3751.5|3750.5|6131
1628239940000|2021-08-06 08:52:20|3751|3750.5|3752|3751.5|3752|3751.5|3751|3750.5|1183
1628239960000|2021-08-06 08:52:40||3751||3751.5||3751.5||3751|150
1628239970000|2021-08-06 08:52:50|3751.5|3751|3751.5|3750.5|3751.5|3751|3751|3750.5|1303
1628239980000|2021-08-06 08:53:00|3751|3751|3751|3750|3751|3751|3751|3750|1273
1628239990000|2021-08-06 08:53:10|||||||||30
1628240020000|2021-08-06 08:53:40|3751.5|3750.5|3752|3751.5|3752.5|3751.5|3751.5|3750.5|2799
1628240030000|2021-08-06 08:53:50|3752.5|3752|3752.5|3751.5|3753|3752.5|3751.5|3751|2502
1628240040000|2021-08-06 08:54:00|3753|3752|3753|3752|3753|3752.5|3753|3752|802
1628240050000|2021-08-06 08:54:10|3752.5|3752.5|3753|3752|3753|3752.5|3752.5|3752|1280
1628240060000|2021-08-06 08:54:20|3753.5|3752.5|3754|3753|3754|3753|3753.5|3752.5|897
1628240070000|2021-08-06 08:54:30|3753.5|3752.5|3753|3752|3753.5|3753|3752.5|3752|1062
1628240080000|2021-08-06 08:54:40|3752.5|3751.5|3752.5|3752|3753|3752|3752.5|3751.5|717
1628240090000|2021-08-06 08:54:50|3753|3752.5|3753|3752|3753.5|3753|3753|3752|1914
1628240100000|2021-08-06 08:55:00|3753.5|3752.5|3753.5|3752.5|3754|3753.5|3753|3752.5|818
1628240110000|2021-08-06 08:55:10|3754|3753|3755|3754.5|3755|3754.5|3754|3753|1766
1628240120000|2021-08-06 08:55:20|3755.5|3755|3755|3754.5|3755.5|3755|3755|3754.5|527
1628240130000|2021-08-06 08:55:30|3755.5|3755|3756|3755|3757|3756|3755.5|3754.5|3766
1628240140000|2021-08-06 08:55:40|3756.5|3755.5|3757|3756.5|3757|3756.5|3756.5|3755.5|42
1628240150000|2021-08-06 08:55:50|3757.5|3757|3757.5|3757|3757.5|3757|3757|3756.5|393
1628240160000|2021-08-06 08:56:00|3757|3756.5|3757|3756|3757.5|3756.5|3757|3756|7
1628240170000|2021-08-06 08:56:10|3756.5||3757||3757||3756.5||78
1628240180000|2021-08-06 08:56:20|3756.5|3755.5|3756|3755.5|3756.5|3756|3756|3755.5|518
1628240190000|2021-08-06 08:56:30|3755.5|3755|3756|3755|3756|3755.5|3755.5|3755|2792
1628240210000|2021-08-06 08:56:50|3755.5||3755.5||3755.5||3755.5||160
1628240220000|2021-08-06 08:57:00|3756|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|344
1628240230000|2021-08-06 08:57:10|3756|3755.5|3755|3754.5|3756|3755.5|3755|3754.5|1068
1628240240000|2021-08-06 08:57:20|3754.5|3754|3755|3754.5|3755|3754.5|3754.5|3754|1278
1628240250000|2021-08-06 08:57:30|3755.5|3755|3755.5|3754.5|3755.5|3755|3755|3754.5|1144
1628240260000|2021-08-06 08:57:40|3755|3754|3755|3754.5|3755|3754.5|3755|3754|1
1628240270000|2021-08-06 08:57:50||3754||3754.5||3754.5||3754|0
1628240280000|2021-08-06 08:58:00|3754.5|3754|3754|3753.5|3754.5|3754|3754|3753.5|1018
1628240290000|2021-08-06 08:58:10|3754.5|3754|3754.5|3754|3754.5|3754|3754|3753.5|1286
1628240300000|2021-08-06 08:58:20|||||||||77
1628240310000|2021-08-06 08:58:30|3754|3753.5|3754|3753.5|3754.5|3753.5|3754|3753|1144
1628240320000|2021-08-06 08:58:40|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3752.5|238
1628240340000|2021-08-06 08:59:00|3753|3752.5|3753|3752.5|3753.5|3753|3753|3752.5|722
1628240360000|2021-08-06 08:59:20|3752.5|3752|3752.5|3752|3753|3752.5|3752|3751.5|1883
1628240370000|2021-08-06 08:59:30|||||||||173
1628240380000|2021-08-06 08:59:40|3752|3751.5|3752|3751.5|3752.5|3752|3752|3751.5|792
1628240390000|2021-08-06 08:59:50|3752.5|3752|3752|3751.5|3752.5|3752|3751.5|3751|1849
1628240400000|2021-08-06 09:00:00|3751.5|3751|3752|3751|3752|3751.5|3751.5|3751|2
1628240410000|2021-08-06 09:00:10||3751.5||3751.5||3751.5||3751|0
1628240420000|2021-08-06 09:00:20|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|0
1628240440000|2021-08-06 09:00:40|3752|3751.5|3752|3751.5|3752|3751.5|3751.5|3751|2246
1628240450000|2021-08-06 09:00:50|||||||||1
1628240460000|2021-08-06 09:01:00|3751.5|3751|3752|3751.5|3752|3751.5|3751.5|3751|475
1628240470000|2021-08-06 09:01:10|||||||||10
1628240480000|2021-08-06 09:01:20|||||||||307
1628240490000|2021-08-06 09:01:30|3752.5|3752|3754|3753|3754|3753.5|3752|3752|2293
1628240500000|2021-08-06 09:01:40|3753.5||3753.5||3754||3753.5||110
1628240510000|2021-08-06 09:01:50|3753|3752.5|3753|3752.5|3753|3753|3753|3752.5|521
1628240530000|2021-08-06 09:02:10|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|1107
1628240540000|2021-08-06 09:02:20|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|177
1628240550000|2021-08-06 09:02:30|3754.5|3754|3754|3753.5|3754.5|3754|3754|3753.5|1228
1628240560000|2021-08-06 09:02:40|||||||||366
1628240570000|2021-08-06 09:02:50|3754.5|3754|3754.5|3754|3754.5|3754|3754.5|3754|513
1628240580000|2021-08-06 09:03:00|3754|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|495
1628240590000|2021-08-06 09:03:10|3755|3754.5|3755|3754|3755|3754.5|3754.5|3754|1262
1628240600000|2021-08-06 09:03:20|3754.5|3754.5|3753.5|3753|3755|3754.5|3753.5|3753|1388
1628240610000|2021-08-06 09:03:30|3754|3753.5|3756.5|3756|3756.5|3756|3754|3753|3006
1628240620000|2021-08-06 09:03:40||3755.5||3756||3756||3755.5|0
1628240630000|2021-08-06 09:03:50|3756|3755.5|3756|3755.5|3756|3755.5|3755.5|3755|1101
1628240640000|2021-08-06 09:04:00|3756.5|3756|3757|3756.5|3757.5|3756.5|3756|3755.5|1396
1628240650000|2021-08-06 09:04:10|3756.5|3756|3756|3755.5|3756.5|3756|3756|3755.5|306
1628240660000|2021-08-06 09:04:20|3756.5|3756|3757|3756.5|3757|3756.5|3756|3755.5|484
1628240670000|2021-08-06 09:04:30|3757.5|3757|3757|3756.5|3757.5|3757|3757|3756.5|200
1628240680000|2021-08-06 09:04:40|3757.5|3757|3757|3756.5|3757.5|3757|3757|3756.5|422
1628240690000|2021-08-06 09:04:50|3757.5|3757|3757.5|3757|3757.5|3757|3757.5|3757|35
1628240700000|2021-08-06 09:05:00|3758|3757.5|3758|3757.5|3758|3757.5|3758|3757.5|497
1628240710000|2021-08-06 09:05:10|3758.5|3758|3758.5|3758|3758.5|3758|3758.5|3758|742
1628240720000|2021-08-06 09:05:20|3759|3758.5|3759.5|3758.5|3759.5|3759|3759|3758.5|406
1628240730000|2021-08-06 09:05:30|3759|3758|3758.5|3757.5|3759|3758|3758|3757.5|973
1628240740000|2021-08-06 09:05:40|3759|3758|3758.5|3758|3759|3758.5|3758.5|3758|972
1628240770000|2021-08-06 09:06:10|3758|3757.5|3758|3757.5|3758|3757.5|3758|3757.5|1442
1628240780000|2021-08-06 09:06:20|3758.5|3758|3759|3758.5|3759|3758.5|3758.5|3758|1004
1628240790000|2021-08-06 09:06:30|3759.5|3759|3758.5|3758|3760|3759|3758.5|3758|1780
1628240800000|2021-08-06 09:06:40|3758|3757.5|3757.5|3757|3758|3757.5|3757.5|3757|729
1628240810000|2021-08-06 09:06:50|3758|3757.5|3758.5|3758|3758.5|3758|3758|3757.5|1013
1628240820000|2021-08-06 09:07:00|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3758.5|3758.5|363
1628240840000|2021-08-06 09:07:20|3760|3759|3761|3760|3761|3760|3760|3759|826
1628240850000|2021-08-06 09:07:30|3760.5|3760.5|3760.5|3760|3761|3760.5|3760.5|3760|1736
1628240860000|2021-08-06 09:07:40|3761||3761||3761||3760.5||643
1628240870000|2021-08-06 09:07:50|3761.5|3760.5|3762.5|3762|3762.5|3762|3761.5|3760.5|2329
1628240880000|2021-08-06 09:08:00|3763|3762.5|3763|3762|3763|3762.5|3763|3762|966
1628240890000|2021-08-06 09:08:10|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3762|3761.5|898
1628240900000|2021-08-06 09:08:20||3762||3762||3762||3762|128
1628240920000|2021-08-06 09:08:40|3762|3761.5|3762|3761.5|3762.5|3761.5|3761.5|3761|1837
1628240930000|2021-08-06 09:08:50|3762.5|3762|3762.5|3762|3763|3762|3762.5|3761.5|1269
1628240940000|2021-08-06 09:09:00|3763|3762.5|3762|3761.5|3763.5|3762.5|3762|3761.5|902
1628240950000|2021-08-06 09:09:10|3762.5|3762|3763|3762|3763|3762|3762.5|3761.5|1299
1628240960000|2021-08-06 09:09:20|3763.5|3762.5|3763.5|3763|3763.5|3763|3763.5|3762.5|269
1628240970000|2021-08-06 09:09:30|3763|3762.5|3762.5|3762|3763.5|3763|3762.5|3762|527
1628240980000|2021-08-06 09:09:40|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761.5|605
1628240990000|2021-08-06 09:09:50|3761.5|3761|3762|3761.5|3762|3761.5|3761.5|3761|1009
1628241000000|2021-08-06 09:10:00||3761||3761.5||3761.5||3761|100
1628241020000|2021-08-06 09:10:20||3761||3761||3761||3761|0
1628241030000|2021-08-06 09:10:30|3761.5|3760.5|3761|3760.5|3761.5|3761|3761|3760.5|290
1628241070000|2021-08-06 09:11:10|||||||||161
1628241080000|2021-08-06 09:11:20|3761.5|3761|3761.5|3761|3761.5|3761|3761|3760.5|2804
1628241090000|2021-08-06 09:11:30|3761|3760.5|3761|3760.5|3761.5|3761|3761|3760.5|1162
1628241100000|2021-08-06 09:11:40||3760||3760.5||3760.5||3760|705
1628241110000|2021-08-06 09:11:50|3761.5|3761|3761.5|3761|3761.5|3761|3761|3760.5|1431
1628241120000|2021-08-06 09:12:00|3761|3760.5|3761.5|3760.5|3761.5|3761|3761|3760.5|262
1628241130000|2021-08-06 09:12:10|3761|3761|3761.5|3761|3761.5|3761|3761|3761|0
1628241160000|2021-08-06 09:12:40|3762|3761.5|3762.5|3762|3762.5|3762|3762|3761.5|1636
1628241170000|2021-08-06 09:12:50|3762|3761.5|3762|3761|3762|3761.5|3762|3761|740
1628241180000|2021-08-06 09:13:00|3762.5|3761.5|3762|3761.5|3762.5|3761.5|3762|3761|0
1628241200000|2021-08-06 09:13:20||3761||3761.5||3761.5||3761|357
1628241210000|2021-08-06 09:13:30|3762.5|3762|3765|3764.5|3765|3764.5|3762.5|3762|2317
1628241220000|2021-08-06 09:13:40|3765.5|3765|3765|3764.5|3766|3765|3765|3764.5|260
1628241230000|2021-08-06 09:13:50|3764.5|3764|3764.5|3764|3765|3764.5|3764.5|3764|135
1628241240000|2021-08-06 09:14:00|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763|1961
1628241250000|2021-08-06 09:14:10||3764||3764||3764||3764|0
1628241260000|2021-08-06 09:14:20|3764|3763.5|3763.5|3763|3764|3763.5|3763.5|3763|471
1628241270000|2021-08-06 09:14:30|3763|3762.5|3763|3762.5|3763|3762.5|3763|3762.5|589
1628241300000|2021-08-06 09:15:00|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|399
1628241320000|2021-08-06 09:15:20|3763|3762.5|3763.5|3763|3763.5|3763|3763|3762.5|933
1628241330000|2021-08-06 09:15:30|3763|3762.5|3763.5|3763|3763.5|3763|3763|3762.5|2
1628241340000|2021-08-06 09:15:40|3763|3762.5|3763.5|3763|3763.5|3763|3763|3762.5|135
1628241360000|2021-08-06 09:16:00|3764|3763.5|3763|3762.5|3764.5|3764|3763|3762.5|1430
1628241370000|2021-08-06 09:16:10|3762.5|3762|3762|3761.5|3762.5|3762|3762|3761.5|1671
1628241380000|2021-08-06 09:16:20|3761.5|3761|3761|3760.5|3761.5|3761|3760.5|3760|2068
1628241390000|2021-08-06 09:16:30|3761.5|3761|3760.5|3759.5|3762|3761|3760.5|3759.5|2209
1628241410000|2021-08-06 09:16:50|3760|3760|3761|3760.5|3761.5|3760.5|3760|3760|6675
1628241430000|2021-08-06 09:17:10|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3760|518
1628241440000|2021-08-06 09:17:20|3761|3760.5|3762.5|3762|3763|3762|3761|3760.5|3657
1628241450000|2021-08-06 09:17:30|3763|3762.5|3764|3763.5|3764.5|3763.5|3763|3762.5|594
1628241460000|2021-08-06 09:17:40|3763.5|3763|3765|3764.5|3765.5|3764.5|3763.5|3763|3559
1628241470000|2021-08-06 09:17:50|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|945
1628241480000|2021-08-06 09:18:00|3765|3764.5|3765|3764.5|3765.5|3765|3765|3764.5|141
1628241490000|2021-08-06 09:18:10|||||||||127
1628241500000|2021-08-06 09:18:20|3765.5|3765|3765.5|3765|3765.5|3765|3765|3764.5|684
1628241510000|2021-08-06 09:18:30|3765|3764.5|3765|3764.5|3765|3764.5|3764.5|3764|876
1628241520000|2021-08-06 09:18:40|3765.5|3765|3766|3765|3766|3765|3765.5|3765|1218
1628241530000|2021-08-06 09:18:50|3766.5|3765.5|3766.5|3766|3766.5|3766|3766.5|3765.5|239
1628241540000|2021-08-06 09:19:00|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766|763
1628241550000|2021-08-06 09:19:10|||||||||3
1628241570000|2021-08-06 09:19:30|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3765.5|1119
1628241580000|2021-08-06 09:19:40|3767.5|3767|3768|3767.5|3768|3767.5|3767.5|3767|299
1628241590000|2021-08-06 09:19:50||3767||3767.5||3767.5||3767|0
1628241600000|2021-08-06 09:20:00|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|349
1628241610000|2021-08-06 09:20:10|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768.5|337
1628241620000|2021-08-06 09:20:20|3768.5|3768|3768.5|3768|3769|3768.5|3768.5|3768|2110
1628241630000|2021-08-06 09:20:30|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|767
1628241640000|2021-08-06 09:20:40|3767.5|3767|3767.5|3767|3768|3767|3767.5|3767|1165
1628241650000|2021-08-06 09:20:50|||||||||125
1628241660000|2021-08-06 09:21:00|3767|3766.5|3767|3766.5|3767.5|3767|3767|3766|868
1628241670000|2021-08-06 09:21:10|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|889
1628241680000|2021-08-06 09:21:20|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766|1079
1628241690000|2021-08-06 09:21:30|3767.5|3767|3767|3766.5|3767.5|3767|3767|3766.5|1031
1628241700000|2021-08-06 09:21:40|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|179
1628241710000|2021-08-06 09:21:50|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|400
1628241720000|2021-08-06 09:22:00|3768.5|3768|3768.5|3768|3769|3768.5|3768.5|3768|1787
1628241730000|2021-08-06 09:22:10|3768|3767.5|3768|3767|3768|3767.5|3768|3767|728
1628241740000|2021-08-06 09:22:20||3767.5||3767.5||3767.5||3767.5|332
1628241750000|2021-08-06 09:22:30|3768.5||3768.5||3768.5||3768.5||875
1628241760000|2021-08-06 09:22:40|3769|3768|3768.5|3768|3769|3768|3768.5|3768|43
1628241770000|2021-08-06 09:22:50|3769||3768.5||3769||3768.5||0
1628241780000|2021-08-06 09:23:00|3768|3767.5|3768|3767.5|3768|3767.5|3767.5|3767|421
1628241790000|2021-08-06 09:23:10|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|613
1628241810000|2021-08-06 09:23:30|3769|3768.5|3769.5|3768.5|3769.5|3769|3769|3768.5|2019
1628241820000|2021-08-06 09:23:40|3769|3768|3769|3768.5|3769|3768.5|3768.5|3768|928
1628241830000|2021-08-06 09:23:50|3769.5|3769|3769|3768.5|3769.5|3769|3768.5|3768|2677
1628241840000|2021-08-06 09:24:00|3768.5|3768|3768.5|3768|3768.5|3768|3768|3767.5|1343
1628241850000|2021-08-06 09:24:10|3769||3768.5||3769||3768.5||1146
1628241860000|2021-08-06 09:24:20|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|1206
1628241890000|2021-08-06 09:24:50|3768|3767.5|3769|3768|3769|3768|3768|3767.5|548
1628241900000|2021-08-06 09:25:00|3769.5|3768.5|3769.5|3769|3769.5|3769|3769.5|3768|934
1628241910000|2021-08-06 09:25:10|3770||3769.5||3770||3769.5||2171
1628241920000|2021-08-06 09:25:20||3768.5||3769||3769||3768.5|608
1628241950000|2021-08-06 09:25:50|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3768|274
1628241960000|2021-08-06 09:26:00|3769|3767.5|3768.5|3767.5|3769|3767.5|3768|3767|3161
1628241970000|2021-08-06 09:26:10|3768|3767|3767.5|3767|3768|3767.5|3767.5|3767|572
1628241980000|2021-08-06 09:26:20|||||||||19
1628242000000|2021-08-06 09:26:40|3768|3767.5|3768|3767.5|3768.5|3767.5|3768|3767.5|783
1628242010000|2021-08-06 09:26:50|3768.5|3768|3768.5|3768|3768.5|3768|3768|3767.5|2423
1628242020000|2021-08-06 09:27:00|3768|3767.5|3766|3765.5|3768|3767.5|3765.5|3765|3195
1628242030000|2021-08-06 09:27:10|3766.5|3766|3767|3766|3767|3766|3766|3766|0
1628242040000|2021-08-06 09:27:20|3766.5|3765.5|3765.5|3765|3766.5|3765.5|3765.5|3765|1599
1628242050000|2021-08-06 09:27:30|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|99
1628242060000|2021-08-06 09:27:40|3766.5|3766|3766|3765.5|3767|3766|3766|3765.5|26
1628242070000|2021-08-06 09:27:50|3765.5|3765|3766|3765.5|3766|3765.5|3765.5|3765|195
1628242090000|2021-08-06 09:28:10|3766.5|3766|3766|3765.5|3767|3766.5|3765.5|3764.5|4298
1628242100000|2021-08-06 09:28:20|3765.5|3765|3766|3765.5|3766|3765.5|3765.5|3765|472
1628242110000|2021-08-06 09:28:30||3765||3765||3765.5||3765|0
1628242120000|2021-08-06 09:28:40||3765.5||3765||3765.5||3765|1
1628242130000|2021-08-06 09:28:50||3765.5||3765||3765.5||3765|150
1628242140000|2021-08-06 09:29:00||3765.5||3765||3765.5||3765|175
1628242190000|2021-08-06 09:29:50|3765.5|3764.5|3764.5|3764|3765.5|3764.5|3764.5|3764|1627
1628242200000|2021-08-06 09:30:00|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763.5|1529
1628242210000|2021-08-06 09:30:10|3763.5|3763|3764|3763.5|3764|3763.5|3763.5|3763|797
1628242220000|2021-08-06 09:30:20|3763.5|3763|3763.5|3763|3764|3763.5|3763.5|3763|95
1628242240000|2021-08-06 09:30:40|3764|3762.5|3764|3763.5|3764|3763.5|3764|3762.5|1963
1628242250000|2021-08-06 09:30:50|||||||||100
1628242260000|2021-08-06 09:31:00|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|554
1628242270000|2021-08-06 09:31:10|3764|3763.5|3765.5|3765|3765.5|3765|3764|3763.5|2995
1628242280000|2021-08-06 09:31:20|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|556
1628242310000|2021-08-06 09:31:50|3765.5|3765|3766|3765|3766|3765|3765.5|3765|377
1628242320000|2021-08-06 09:32:00|3765.5||3765.5||3765.5||3765.5||0
1628242330000|2021-08-06 09:32:10|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765|336
1628242340000|2021-08-06 09:32:20|3766.5|3766|3765|3764.5|3766.5|3766|3765|3764.5|4325
1628242350000|2021-08-06 09:32:30|3765.5|3765|3766|3765.5|3766|3765.5|3765.5|3765|797
1628242360000|2021-08-06 09:32:40|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|497
1628242370000|2021-08-06 09:32:50|3767|3766.5|3766|3765|3767|3766.5|3766|3765|3162
1628242380000|2021-08-06 09:33:00|3766.5|3765.5|3767|3766.5|3767|3766.5|3766.5|3765.5|683
1628242390000|2021-08-06 09:33:10|3766.5|3766|3766.5|3766|3767|3766.5|3766.5|3766|871
1628242420000|2021-08-06 09:33:40|||||||||325
1628242430000|2021-08-06 09:33:50|3767|3766.5|3767|3766|3767|3766.5|3767|3766|349
1628242440000|2021-08-06 09:34:00|3766.5||3766.5||3767||3766.5||175
1628242450000|2021-08-06 09:34:10|3767|3766.5|3767.5|3767|3767.5|3767|3767|3766|1291
1628242460000|2021-08-06 09:34:20|3768||3768||3768||3768||696
1628242470000|2021-08-06 09:34:30|3768.5|3767.5|3769|3768.5|3769|3768.5|3768.5|3767.5|1074
1628242480000|2021-08-06 09:34:40|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|560
1628242490000|2021-08-06 09:34:50|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|270
1628242500000|2021-08-06 09:35:00|3768.5|3768|3769|3768|3769|3768|3768.5|3768|675
1628242510000|2021-08-06 09:35:10|3768.5||3769||3769||3768.5||0
1628242520000|2021-08-06 09:35:20||3768.5||3768.5||3768.5||3768.5|0
1628242530000|2021-08-06 09:35:30|3769.5|3769|3768.5|3767.5|3769.5|3769|3767.5|3767|1710
1628242540000|2021-08-06 09:35:40|3769|3768|3769|3768.5|3769|3768.5|3769|3768|495
1628242550000|2021-08-06 09:35:50|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3769|319
1628242560000|2021-08-06 09:36:00||3768.5||3768.5||3768.5||3768.5|183
1628242570000|2021-08-06 09:36:10||3769||3769||3769||3769|298
1628242590000|2021-08-06 09:36:30|3770|3769.5|3770|3769|3770|3769.5|3769.5|3768.5|593
1628242600000|2021-08-06 09:36:40||3769.5||3769||3769.5||3769|150
1628242610000|2021-08-06 09:36:50||3769.5||3769.5||3769.5||3769.5|0
1628242620000|2021-08-06 09:37:00|||||||||3
1628242630000|2021-08-06 09:37:10|3770.5|3770|3771|3770.5|3771|3770.5|3770.5|3770|1963
1628242640000|2021-08-06 09:37:20|3770.5|3770|3771|3770.5|3771|3770.5|3770.5|3770|275
1628242650000|2021-08-06 09:37:30|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|195
1628242660000|2021-08-06 09:37:40|||||||||105
1628242670000|2021-08-06 09:37:50|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|786
1628242680000|2021-08-06 09:38:00||3770||3770||3770||3770|132
1628242690000|2021-08-06 09:38:10|3770.5||3770.5||3770.5||3770.5||0
1628242700000|2021-08-06 09:38:20|3770|3769.5|3770|3769.5|3770.5|3769.5|3770|3769.5|2346
1628242710000|2021-08-06 09:38:30|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3769.5|719
1628242720000|2021-08-06 09:38:40|3771|3770.5|3772.5|3772|3772.5|3772|3771|3770.5|1712
1628242730000|2021-08-06 09:38:50|3772|3771.5|3772|3771.5|3772.5|3771.5|3772|3771.5|126
1628242740000|2021-08-06 09:39:00|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3771|850
1628242750000|2021-08-06 09:39:10|3772.5|3772|3772.5|3772|3773|3772.5|3772.5|3772|102
1628242760000|2021-08-06 09:39:20|3773|3771.5|3772.5|3771.5|3773|3771.5|3772.5|3771.5|100
1628242780000|2021-08-06 09:39:40|3773|3772|3773|3772.5|3773.5|3772.5|3773|3772|0
1628242790000|2021-08-06 09:39:50|3773.5||3773.5||3773.5||3773||175
1628242800000|2021-08-06 09:40:00|3773|3773|3772.5|3772|3773|3773|3772.5|3772|1177
1628242840000|2021-08-06 09:40:40|3773|3772.5|3774|3773.5|3774|3773.5|3773|3772.5|1460
1628242860000|2021-08-06 09:41:00|3773.5|3773|3772.5|3772|3773.5|3773|3772.5|3772|1421
1628242870000|2021-08-06 09:41:10|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3772.5|3772.5|465
1628242880000|2021-08-06 09:41:20|3773|3772|3773.5|3772.5|3773.5|3772.5|3772.5|3772|628
1628242900000|2021-08-06 09:41:40||3773||3773||3773||3773|261
1628242920000|2021-08-06 09:42:00|||||||||265
1628242930000|2021-08-06 09:42:10|3773|3772.5|3772.5|3771.5|3773|3772.5|3772|3771.5|2456
1628242940000|2021-08-06 09:42:20|3772||3772||3772||3772||0
1628242950000|2021-08-06 09:42:30|||||||||260
1628242960000|2021-08-06 09:42:40|3771.5|3771|3772|3771|3772|3771|3771.5|3771|867
1628242970000|2021-08-06 09:42:50|3771.5||3771.5||3771.5||3771.5||0
1628242980000|2021-08-06 09:43:00|3772|3771.5|3772|3771.5|3772|3771.5|3771.5|3771.5|0
1628243000000|2021-08-06 09:43:20|3772.5|3772|3771.5|3771|3773|3772|3771.5|3771|716
1628243010000|2021-08-06 09:43:30|3771|3770.5|3771|3770|3771.5|3770.5|3771|3770|730
1628243030000|2021-08-06 09:43:50|3771.5|3770.5|3771.5|3770.5|3772|3771|3771.5|3770.5|1270
1628243040000|2021-08-06 09:44:00|||||||||1
1628243050000|2021-08-06 09:44:10|||||||||2
1628243060000|2021-08-06 09:44:20|3771|3770|3770.5|3769|3771|3770.5|3770.5|3769|659
1628243070000|2021-08-06 09:44:30|3770|3769.5|3770|3769|3770|3769.5|3770|3769|29
1628243080000|2021-08-06 09:44:40|3769.5|3768.5|3769.5|3769|3769.5|3769|3769.5|3768.5|421
1628243090000|2021-08-06 09:44:50|3769|3768.5|3769.5|3768.5|3769.5|3769|3768.5|3768|880
1628243100000|2021-08-06 09:45:00|3769|3769|3769.5|3768.5|3769.5|3769|3769|3768.5|169
1628243110000|2021-08-06 09:45:10||3769||3768.5||3769||3768.5|0
1628243120000|2021-08-06 09:45:20|3769||3769||3769||3769||5
1628243140000|2021-08-06 09:45:40|3768.5|3767.5|3769.5|3769|3769.5|3769|3768|3767.5|3228
1628243160000|2021-08-06 09:46:00|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768.5|458
1628243180000|2021-08-06 09:46:20|3769.5|3769|3769|3768.5|3769.5|3769|3768.5|3768|2398
1628243190000|2021-08-06 09:46:30||3768||3768.5||3768.5||3768|0
1628243200000|2021-08-06 09:46:40|3769.5|3769|3769|3768.5|3769.5|3769|3769|3768.5|816
1628243210000|2021-08-06 09:46:50|3769.5|3769|3769|3768.5|3769.5|3769|3769|3768.5|745
1628243230000|2021-08-06 09:47:10||3768||3768.5||3768.5||3768|126
1628243250000|2021-08-06 09:47:30|||||||||37
1628243260000|2021-08-06 09:47:40|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3769|138
1628243270000|2021-08-06 09:47:50|3770|3769.5|3770.5|3769.5|3770.5|3770|3769.5|3768.5|2186
1628243280000|2021-08-06 09:48:00||3770||3770||3770||3769.5|913
1628243290000|2021-08-06 09:48:10|3771|3770.5|3771.5|3770.5|3771.5|3771|3771|3770.5|1618
1628243300000|2021-08-06 09:48:20|3771|3770|3771.5|3770.5|3771.5|3770.5|3770.5|3770|695
1628243310000|2021-08-06 09:48:30|3772|3771.5|3772.5|3771.5|3772.5|3771.5|3772|3771|474
1628243320000|2021-08-06 09:48:40||3771||3771.5||3771.5||3771|0
1628243330000|2021-08-06 09:48:50||3771||3771.5||3771.5||3771|0
1628243340000|2021-08-06 09:49:00|3772|3771|3772.5|3771.5|3772.5|3772|3772|3771|360
1628243350000|2021-08-06 09:49:10|||||||||11
1628243360000|2021-08-06 09:49:20|3772|3771|3771.5|3771|3772|3771|3771.5|3771|279
1628243370000|2021-08-06 09:49:30|3771|3770.5|3771|3770.5|3771.5|3770.5|3771|3770.5|182
1628243380000|2021-08-06 09:49:40|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|302
1628243390000|2021-08-06 09:49:50|3771|3770.5|3772.5|3771.5|3773|3772|3771|3770.5|6728
1628243400000|2021-08-06 09:50:00|3772|3771|3772|3771|3772|3771|3771.5|3770.5|176
1628243410000|2021-08-06 09:50:10|3773|3771.5|3771.5|3770.5|3773.5|3772|3770|3769.5|10266
1628243420000|2021-08-06 09:50:20|3771|3770|3773|3772.5|3773.5|3773|3771|3770|6243
1628243430000|2021-08-06 09:50:30|3772.5|3772|3773.5|3772.5|3773.5|3772.5|3772|3771.5|1797
1628243440000|2021-08-06 09:50:40|3772.5|3772|3773|3772.5|3774.5|3773.5|3772.5|3772|7005
1628243450000|2021-08-06 09:50:50|3774|3773|3774|3773.5|3774|3773.5|3773|3772.5|4336
1628243460000|2021-08-06 09:51:00|3773.5|3773|3773.5|3772.5|3773.5|3773|3773.5|3772.5|769
1628243470000|2021-08-06 09:51:10|3773|3772|3772.5|3772|3773.5|3773|3772.5|3771.5|5727
1628243480000|2021-08-06 09:51:20|3772|3771.5|3773|3772|3773.5|3772.5|3772|3771|3720
1628243490000|2021-08-06 09:51:30|3772.5|3772.5|3772.5|3771.5|3773|3772.5|3772.5|3771.5|210
1628243500000|2021-08-06 09:51:40|3772|3771|3772|3771.5|3772.5|3771.5|3771.5|3770.5|3768
1628243510000|2021-08-06 09:51:50|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771.5|4696
1628243520000|2021-08-06 09:52:00|3771.5|3771|3770.5|3769.5|3771.5|3771|3770.5|3769.5|1069
1628243530000|2021-08-06 09:52:10|3771.5|3769|3771|3770.5|3772|3771|3770.5|3769|3948
1628243540000|2021-08-06 09:52:20|3771.5|3771|3772|3771|3772.5|3771.5|3771|3770.5|4418
1628243550000|2021-08-06 09:52:30|3772.5|3771.5|3771.5|3771|3772.5|3772|3771.5|3770.5|960
1628243560000|2021-08-06 09:52:40|3771|3770.5|3772|3771|3772|3771.5|3771|3770|3647
1628243570000|2021-08-06 09:52:50|3772.5|3771.5|3773|3772.5|3773|3772.5|3772|3771|5378
1628243580000|2021-08-06 09:53:00|3773.5|3772|3773.5|3772.5|3773.5|3773|3773.5|3772|4631
1628243590000|2021-08-06 09:53:10|3774|3773|3773|3772|3774.5|3773.5|3772.5|3772|4501
1628243600000|2021-08-06 09:53:20|3773.5|3772.5|3773|3772|3773.5|3772.5|3773|3772|4299
1628243610000|2021-08-06 09:53:30|||||||||1
1628243620000|2021-08-06 09:53:40|3773.5|3772.5|3773.5|3773|3773.5|3773|3773|3772.5|3929
1628243630000|2021-08-06 09:53:50|3773|3772.5|3773|3772.5|3773.5|3773|3773|3772|5079
1628243640000|2021-08-06 09:54:00|3772.5|3772|3771|3770|3772.5|3772|3771|3770|440
1628243650000|2021-08-06 09:54:10|3770.5|3770.5|3771|3770|3771|3770.5|3770.5|3770|5145
1628243660000|2021-08-06 09:54:20|3771.5|3770.5|3771.5|3771|3772|3771.5|3771.5|3770|6318
1628243670000|2021-08-06 09:54:30||3770.5||3770.5||3770.5||3770.5|307
1628243680000|2021-08-06 09:54:40|3772|3770|3771|3770.5|3772|3771|3771|3770|4498
1628243690000|2021-08-06 09:54:50|3770.5|3770|3771|3770.5|3771|3770.5|3770.5|3769.5|3987
1628243700000|2021-08-06 09:55:00|3770.5|3770|3771.5|3770.5|3771.5|3770.5|3770.5|3770|624
1628243710000|2021-08-06 09:55:10|3772|3771|3771.5|3770.5|3772|3771.5|3771.5|3770.5|3927
1628243720000|2021-08-06 09:55:20|3771|3770|3771|3770|3771.5|3770.5|3771|3769.5|3941
1628243730000|2021-08-06 09:55:30|3773|3770.5|3772.5|3771.5|3773|3771.5|3772|3770.5|6983
1628243740000|2021-08-06 09:55:40|3774.5|3772|3774.5|3773.5|3775|3774|3773|3772|9226
1628243750000|2021-08-06 09:55:50|3776|3774|3775|3774|3776|3774.5|3774|3773|9574
1628243760000|2021-08-06 09:56:00|3774.5|3774.5|3776.5|3775|3778|3776|3774.5|3774|11344
1628243770000|2021-08-06 09:56:10|3777|3775.5|3777|3776|3778|3776.5|3776.5|3775.5|3859
1628243780000|2021-08-06 09:56:20|3776.5|3775.5|3777|3775.5|3777.5|3776|3775.5|3775|4152
1628243790000|2021-08-06 09:56:30|3777.5|3776|3777|3776|3777.5|3776.5|3777|3776|175
1628243800000|2021-08-06 09:56:40|3777.5|3776.5|3779|3777.5|3779|3778|3777.5|3776.5|3757
1628243810000|2021-08-06 09:56:50|3778.5|3778|3779|3777.5|3779|3778|3778|3777|571
1628243820000|2021-08-06 09:57:00|3778.5|3778|3777.5|3777|3779.5|3778.5|3777.5|3777|4579
1628243830000|2021-08-06 09:57:10|3778.5|3777.5|3778.5|3777.5|3779|3778.5|3778.5|3777|3351
1628243840000|2021-08-06 09:57:20|3778|3777|3777.5|3777|3778.5|3777.5|3777.5|3777|3743
1628243850000|2021-08-06 09:57:30|3778|3777.5|3780.5|3779.5|3781|3780|3778|3777.5|9289
1628243860000|2021-08-06 09:57:40|3781.5|3780|3780.5|3779.5|3781.5|3780.5|3780|3779|4329
1628243870000|2021-08-06 09:57:50|3780|3780|3781|3780|3781|3780|3780|3779.5|3001
1628243880000|2021-08-06 09:58:00|3780.5|3780.5|3780|3779|3781|3780.5|3780|3779|1648
1628243890000|2021-08-06 09:58:10|3780.5|3779.5|3780.5|3779|3780.5|3780|3780|3779|3500
1628243900000|2021-08-06 09:58:20|3780|3778.5|3779|3778|3780|3778.5|3778|3777|5021
1628243910000|2021-08-06 09:58:30|3778.5|3777.5|3779|3777.5|3779|3777.5|3778|3777.5|128
1628243920000|2021-08-06 09:58:40|3779.5|3778|3779|3777.5|3779.5|3778.5|3778.5|3777.5|2824
1628243930000|2021-08-06 09:58:50|3778.5|3777|3779|3778|3779|3778|3777.5|3777|4166
1628243940000|2021-08-06 09:59:00|3778.5|3778.5|3778.5|3777.5|3778.5|3778.5|3778|3777.5|642
1628243950000|2021-08-06 09:59:10|3778|3777|3779.5|3778.5|3779.5|3778.5|3778|3777|5062
1628243960000|2021-08-06 09:59:20|3779|3778|3780|3779|3780|3779|3779|3777.5|3409
1628243970000|2021-08-06 09:59:30|3779.5|3778.5|3778.5|3777|3779.5|3778.5|3778.5|3777|226
1628243980000|2021-08-06 09:59:40|3778|3777.5|3778|3777.5|3778.5|3778|3777.5|3777|4649
1628243990000|2021-08-06 09:59:50|3778.5|3777|3779.5|3778.5|3779.5|3778.5|3778.5|3777|2960
1628244000000|2021-08-06 10:00:00|3780|3779|3779.5|3778|3780|3779|3779|3778|935
1628244010000|2021-08-06 10:00:10||3778.5||3778.5||3778.5||3778.5|198
1628244020000|2021-08-06 10:00:20|3779|3778|3777.5|3776|3779|3778|3777.5|3776|424
1628244030000|2021-08-06 10:00:30|3778|3776.5|3778|3777|3778|3777|3778|3776.5|40
1628244040000|2021-08-06 10:00:40|3777.5|3776.5|3777.5|3776|3777.5|3776.5|3777.5|3776|201
1628244050000|2021-08-06 10:00:50|3777|3775.5|3777|3776|3777|3776|3776.5|3775.5|0
1628244060000|2021-08-06 10:01:00|3776.5|3775.5|3776|3775|3776.5|3775.5|3776|3775|409
1628244070000|2021-08-06 10:01:10|3776.5|3775.5|3776|3775|3776.5|3775.5|3776|3775|0
1628244080000|2021-08-06 10:01:20|3775.5|3774.5|3775|3774|3775.5|3774.5|3775|3774|181
1628244090000|2021-08-06 10:01:30|3774.5|3773.5|3775|3774|3775|3774|3774.5|3773.5|107
1628244110000|2021-08-06 10:01:50|3775.5|3774.5|3775.5|3774.5|3776|3775|3775.5|3774.5|148
1628244120000|2021-08-06 10:02:00|3775||3775.5||3775.5||3775||179
1628244130000|2021-08-06 10:02:10|3776|3775|3777|3776|3777.5|3776.5|3776|3775|671
1628244150000|2021-08-06 10:02:30|3776.5|3775.5|3776.5|3776|3776.5|3776|3776|3775.5|244
1628244160000|2021-08-06 10:02:40|3776|3775|3778|3776.5|3778|3777|3776|3775|1269
1628244170000|2021-08-06 10:02:50|3777.5|3776|3777|3776|3777.5|3776|3777|3776|0
1628244180000|2021-08-06 10:03:00||3775.5||3775.5||3776||3775.5|0
1628244190000|2021-08-06 10:03:10||3776||3776||3776||3776|0
1628244210000|2021-08-06 10:03:30|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|219
1628244220000|2021-08-06 10:03:40|3776|3775|3776|3775.5|3776|3775.5|3776|3775|1497
1628244240000|2021-08-06 10:04:00|3775.5|3774.5|3775|3774|3775.5|3774.5|3774.5|3773.5|1230
1628244250000|2021-08-06 10:04:10|3775.5||3775||3775.5||3775||0
1628244270000|2021-08-06 10:04:30|||||||||13
1628244290000|2021-08-06 10:04:50|3775.5|3775|3777.5|3776.5|3778|3776.5|3775.5|3775|1578
1628244300000|2021-08-06 10:05:00|3778|3777|3778|3777|3778|3777|3778|3777|0
1628244310000|2021-08-06 10:05:10|3777.5|3776.5|3777.5|3776.5|3777.5|3777|3777.5|3776.5|288
1628244320000|2021-08-06 10:05:20|3778||3778||3778||3778||0
1628244330000|2021-08-06 10:05:30|3777.5||3777.5||3777.5||3777.5||0
1628244340000|2021-08-06 10:05:40|3777|3776|3776.5|3776|3777.5|3776.5|3776.5|3776|634
1628244350000|2021-08-06 10:05:50|3777||3777||3777||3777||0
1628244360000|2021-08-06 10:06:00|3776.5|3775.5|3776.5|3775.5|3777|3776|3776|3775.5|1065
1628244370000|2021-08-06 10:06:10|||||||||20
1628244380000|2021-08-06 10:06:20|3777|3776|3777|3776|3777|3776|3776.5|3776|442
1628244390000|2021-08-06 10:06:30|3776.5|3775.5|3777|3775.5|3777|3775.5|3776.5|3775.5|0
1628244400000|2021-08-06 10:06:40|3777.5|3776|3778|3777|3778|3777|3777.5|3776|1220
1628244420000|2021-08-06 10:07:00||3777.5||3777.5||3777.5||3777.5|110
1628244440000|2021-08-06 10:07:20|||||||||300
1628244450000|2021-08-06 10:07:30|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3777|121
1628244460000|2021-08-06 10:07:40|||||||||20
1628244480000|2021-08-06 10:08:00|3777|3776.5|3777|3776|3777|3776.5|3777|3776|300
1628244490000|2021-08-06 10:08:10|3776.5|3776.5|3776.5|3775.5|3777|3776.5|3776.5|3775.5|3221
1628244500000|2021-08-06 10:08:20|3776|3776|3777|3776|3777|3776|3776|3776|263
1628244510000|2021-08-06 10:08:30|||||||||30
1628244520000|2021-08-06 10:08:40|||||||||5
1628244530000|2021-08-06 10:08:50|3777.5|3776.5|3778|3777.5|3778|3777.5|3777.5|3776.5|2321
1628244540000|2021-08-06 10:09:00|3777.5|3777|3777.5|3777|3778|3777.5|3777.5|3776.5|1077
1628244550000|2021-08-06 10:09:10|3778|3777.5|3778|3777.5|3778|3777.5|3778|3777.5|381
1628244560000|2021-08-06 10:09:20|3778.5|3778|3777|3776|3778.5|3778|3777|3775.5|2317
1628244570000|2021-08-06 10:09:30|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776|3775.5|130
1628244580000|2021-08-06 10:09:40|3776|3775|3776|3775|3776.5|3775|3775|3774|2808
1628244590000|2021-08-06 10:09:50|3776.5|3775.5|3777|3776|3777|3776|3776.5|3775.5|197
1628244600000|2021-08-06 10:10:00|||||||||86
1628244620000|2021-08-06 10:10:20|3776.5||3776.5||3776.5||3776.5||70
1628244640000|2021-08-06 10:10:40|3777|3776.5|3778.5|3777.5|3778.5|3777.5|3777|3776.5|2243
1628244650000|2021-08-06 10:10:50|3779|3777|3777|3775.5|3779|3777.5|3776|3774.5|5149
1628244690000|2021-08-06 10:11:30|3776.5|3776|3777.5|3776.5|3777.5|3776.5|3776.5|3776|1057
1628244700000|2021-08-06 10:11:40|3778|3777.5|3779.5|3778.5|3779.5|3778.5|3778|3777.5|1093
1628244720000|2021-08-06 10:12:00|3779||3779.5||3779.5||3779||344
1628244730000|2021-08-06 10:12:10|||||||||147
1628244750000|2021-08-06 10:12:30|3780|3779|3779.5|3778.5|3780|3779|3779.5|3778.5|659
1628244760000|2021-08-06 10:12:40|||||||||300
1628244770000|2021-08-06 10:12:50|3779|3778|3779|3778|3779|3778|3779|3778|374
1628244800000|2021-08-06 10:13:20|3779.5|3778.5|3780|3779|3780|3779|3779.5|3778.5|516
1628244810000|2021-08-06 10:13:30|||||||||40
1628244820000|2021-08-06 10:13:40|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780|3779.5|601
1628244840000|2021-08-06 10:14:00|3781|3780|3781|3780|3781|3780|3781|3780|13
1628244850000|2021-08-06 10:14:10|||||||||100
1628244880000|2021-08-06 10:14:40|3781.5||3781.5||3781.5||3781.5||168
1628244890000|2021-08-06 10:14:50|3782|3780.5|3784|3783|3784|3783|3782|3780.5|1095
1628244900000|2021-08-06 10:15:00|3783.5|3782.5|3781.5|3781|3783.5|3782.5|3781.5|3781|1555
1628244910000|2021-08-06 10:15:10|3782||3782||3782||3782||0
1628244920000|2021-08-06 10:15:20|3781.5|3781.5|3782|3781|3782|3781.5|3781.5|3781|1167
1628244940000|2021-08-06 10:15:40|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|0
1628244960000|2021-08-06 10:16:00|3782|3781|3781.5|3781|3782|3781|3781.5|3781|326
1628244980000|2021-08-06 10:16:20|3782|3781.5|3783|3782|3783|3782|3782|3781.5|340
1628244990000|2021-08-06 10:16:30||3782.5||3782||3782.5||3782|148
1628245000000|2021-08-06 10:16:40|3783.5|3782.5|3783.5|3783|3783.5|3783|3783.5|3782.5|822
1628245010000|2021-08-06 10:16:50|3784|3783.5|3785|3784|3785|3784|3783.5|3783|1190
1628245020000|2021-08-06 10:17:00|3784.5|3784.5|3786|3785|3786|3785|3784.5|3784.5|1623
1628245030000|2021-08-06 10:17:10|3786.5|3785.5|3787.5|3787|3788|3787|3786.5|3785.5|739
1628245040000|2021-08-06 10:17:20|3787|3786.5|3788|3787|3788|3787|3787|3786|737
1628245050000|2021-08-06 10:17:30|3788.5|3787.5|3789|3788|3789|3788|3788.5|3787.5|1455
1628245060000|2021-08-06 10:17:40|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|696
1628245080000|2021-08-06 10:18:00|3790|3789|3789.5|3789|3791|3790.5|3789|3788.5|6166
1628245090000|2021-08-06 10:18:10|3789|3788.5|3789|3788.5|3789|3788.5|3788.5|3788|326
1628245100000|2021-08-06 10:18:20|3789.5|3789|3790.5|3789.5|3790.5|3789.5|3789.5|3789|652
1628245110000|2021-08-06 10:18:30|3790|3789|3790.5|3789.5|3790.5|3789.5|3790|3789|148
1628245120000|2021-08-06 10:18:40|3790|3789|3790.5|3789.5|3790.5|3790|3790|3789|478
1628245130000|2021-08-06 10:18:50|3791.5|3790|3790.5|3789|3791.5|3790|3790|3789|3998
1628245140000|2021-08-06 10:19:00|3790||3790||3790||3790||80
1628245150000|2021-08-06 10:19:10|3789.5||3790.5||3790.5||3789.5||0
1628245160000|2021-08-06 10:19:20|3790||3790||3790||3790||61
1628245170000|2021-08-06 10:19:30|3789.5|3788.5|3787.5|3787|3789.5|3788.5|3787.5|3787|5088
1628245180000|2021-08-06 10:19:40|3788|3787.5|3788.5|3787.5|3789|3787.5|3788|3787.5|843
1628245190000|2021-08-06 10:19:50|3789|3788|3789.5|3788.5|3789.5|3788.5|3789|3788|325
1628245200000|2021-08-06 10:20:00|3789|3789|3789|3788|3789|3789|3788.5|3788|1009
1628245210000|2021-08-06 10:20:10|3788|3787.5|3789|3788|3789|3788|3788|3787.5|1651
1628245220000|2021-08-06 10:20:20|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|0
1628245230000|2021-08-06 10:20:30|3789|3788|3789.5|3788.5|3789.5|3788.5|3788.5|3788|2268
1628245240000|2021-08-06 10:20:40|3790|3789|3790|3789|3790|3789|3789.5|3789|771
1628245250000|2021-08-06 10:20:50|||||||||13
1628245260000|2021-08-06 10:21:00|3791|3789.5|3790.5|3790|3791.5|3790|3790.5|3789.5|3380
1628245270000|2021-08-06 10:21:10|3791||3791||3791||3791||77
1628245280000|2021-08-06 10:21:20|3791.5|3791|3792.5|3791.5|3793|3792|3791.5|3791|1401
1628245290000|2021-08-06 10:21:30|3793|3792.5|3792.5|3791|3793|3792.5|3792|3791|2328
1628245300000|2021-08-06 10:21:40|3792|3791.5|3789.5|3789|3792|3791.5|3789.5|3788.5|5429
1628245310000|2021-08-06 10:21:50|3790|3788.5|3789|3788|3790|3789|3789|3788|1698
1628245330000|2021-08-06 10:22:10|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|1501
1628245340000|2021-08-06 10:22:20|3789|3788|3788|3787|3789|3788|3786.5|3785.5|2632
1628245350000|2021-08-06 10:22:30||3787.5||3787.5||3787.5||3787.5|199
1628245360000|2021-08-06 10:22:40|||||||||358
1628245370000|2021-08-06 10:22:50|3788.5|3787|3787.5|3786.5|3788.5|3787.5|3786.5|3785.5|2605
1628245390000|2021-08-06 10:23:10|3788|3787|3789|3787.5|3789|3787.5|3788|3787|1388
1628245400000|2021-08-06 10:23:20|3788.5||3788.5||3789||3788.5||0
1628245410000|2021-08-06 10:23:30|3789||3788.5||3789||3788.5||395
1628245420000|2021-08-06 10:23:40|||||||||3
1628245430000|2021-08-06 10:23:50|3789||3788.5||3789||3788.5||0
1628245440000|2021-08-06 10:24:00|3788|3787|3787.5|3787|3789|3787.5|3786.5|3786|1788
1628245450000|2021-08-06 10:24:10|3787|3786.5|3787|3786|3787|3786.5|3787|3786|0
1628245470000|2021-08-06 10:24:30|||||||||100
1628245480000|2021-08-06 10:24:40|3787.5|3786.5|3787.5|3786.5|3787.5|3787|3787.5|3786.5|1056
1628245500000|2021-08-06 10:25:00|3787|3785.5|3786.5|3785.5|3787|3785.5|3786|3785|1723
1628245510000|2021-08-06 10:25:10|3786||3786||3786.5||3786||380
1628245530000|2021-08-06 10:25:30|3786.5|3786|3787|3786|3787|3786|3786.5|3786|690
1628245540000|2021-08-06 10:25:40|3787.5||3787.5||3787.5||3787||370
1628245550000|2021-08-06 10:25:50|3787|3786.5|3788.5|3787|3788.5|3787|3787|3786.5|356
1628245560000|2021-08-06 10:26:00|3788||3788||3788||3787.5||0
1628245570000|2021-08-06 10:26:10|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|100
1628245580000|2021-08-06 10:26:20|3787|3786|3786.5|3786|3787|3786|3786.5|3786|19
1628245590000|2021-08-06 10:26:30|3787|3785.5|3786|3785.5|3787|3785.5|3786|3785|321
1628245610000|2021-08-06 10:26:50||3785||3785.5||3785.5||3785|150
1628245620000|2021-08-06 10:27:00|3785.5|3785|3786|3785|3786|3785|3785|3784.5|707
1628245630000|2021-08-06 10:27:10|3785.5|3784.5|3786|3785|3786|3785|3785.5|3784.5|434
1628245640000|2021-08-06 10:27:20|3786.5|3785.5|3786.5|3785.5|3787|3786|3786.5|3785.5|697
1628245650000|2021-08-06 10:27:30|3786|3785|3786|3785|3786|3785|3785.5|3785|289
1628245660000|2021-08-06 10:27:40|3786.5|3785.5|3786.5|3785|3786.5|3785.5|3786|3785|720
1628245670000|2021-08-06 10:27:50|3786||3786||3786||3785.5||67
1628245680000|2021-08-06 10:28:00|3786.5||3786||3786.5||3786||0
1628245690000|2021-08-06 10:28:10|3785.5||3785.5||3785.5||3785.5||0
1628245700000|2021-08-06 10:28:20||3784.5||3784.5||3784.5||3784.5|0
1628245720000|2021-08-06 10:28:40|3785||3785.5||3785.5||3785||4
1628245730000|2021-08-06 10:28:50|||||||||33
1628245740000|2021-08-06 10:29:00|3786|3785|3785|3784.5|3786|3785|3785|3784.5|488
1628245750000|2021-08-06 10:29:10|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|451
1628245770000|2021-08-06 10:29:30|3785|3784.5|3785|3784.5|3785|3784.5|3785|3784.5|10
1628245780000|2021-08-06 10:29:40||3784||3784||3784||3784|0
1628245790000|2021-08-06 10:29:50|3784.5|3783.5|3784|3783.5|3784.5|3784|3784|3783.5|209
1628245800000|2021-08-06 10:30:00|3783.5|3783|3782.5|3782|3783.5|3783|3782.5|3782|160
1628245810000|2021-08-06 10:30:10||3781.5||3781.5||3781.5||3781.5|0
1628245830000|2021-08-06 10:30:30|3782|3781|3781.5|3780|3782|3781|3781|3780|345
1628245840000|2021-08-06 10:30:40|3781||3781||3781||3781||0
1628245850000|2021-08-06 10:30:50|3781.5|3780.5|3781.5|3780.5|3781.5|3781|3781.5|3780.5|257
1628245860000|2021-08-06 10:31:00|3781|3780|3780.5|3780|3781|3780|3780.5|3779.5|1183
1628245870000|2021-08-06 10:31:10|3781|3780.5|3781.5|3780.5|3781.5|3781|3781|3780.5|1030
1628245900000|2021-08-06 10:31:40|3781|3780|3780.5|3779.5|3781|3780|3780.5|3779.5|169
1628245920000|2021-08-06 10:32:00|3781|3780|3781|3780|3781|3780|3781|3780|534
1628245930000|2021-08-06 10:32:10|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|0
1628245940000|2021-08-06 10:32:20|3781|3780|3781.5|3780.5|3782|3781|3781|3780|1572
1628245950000|2021-08-06 10:32:30|3781|3780|3780.5|3780|3781|3780|3780.5|3780|289
1628245960000|2021-08-06 10:32:40|3781||3781||3781.5||3781||51
1628245970000|2021-08-06 10:32:50|3780.5|3779.5|3780|3779.5|3780.5|3779.5|3780|3779.5|620
1628245980000|2021-08-06 10:33:00|3780.5||3780.5||3780.5||3780.5||68
1628245990000|2021-08-06 10:33:10|3780|3779|3780|3779.5|3780|3779.5|3779.5|3779|199
1628246000000|2021-08-06 10:33:20|3780.5||3780.5||3780.5||3780.5||751
1628246020000|2021-08-06 10:33:40|3779.5|3779|3779.5|3778|3780|3779|3779|3778|389
1628246040000|2021-08-06 10:34:00|3779|3777.5|3778.5|3777.5|3779|3777.5|3778.5|3777.5|0
1628246050000|2021-08-06 10:34:10|3779|3778|3779.5|3778.5|3780.5|3779|3779|3778|1221
1628246070000|2021-08-06 10:34:30||3778||3778||3778||3778|0
1628246080000|2021-08-06 10:34:40|3780|3778.5|3781|3780|3781|3780|3780|3778.5|644
1628246090000|2021-08-06 10:34:50|3781.5|3780.5|3782|3780.5|3782|3780.5|3781.5|3780.5|0
1628246110000|2021-08-06 10:35:10|3781.5|3780|3781|3780|3781.5|3780|3781|3780|135
1628246120000|2021-08-06 10:35:20|3781.5|3781|3782|3781|3782|3781|3781.5|3781|256
1628246130000|2021-08-06 10:35:30||3780.5||3780.5||3780.5||3780.5|0
1628246140000|2021-08-06 10:35:40||3781||3780.5||3781||3780.5|0
1628246150000|2021-08-06 10:35:50||3781||3781||3781||3781|0
1628246160000|2021-08-06 10:36:00|3782.5|3781.5|3783.5|3783|3783.5|3783|3782.5|3781.5|1596
1628246180000|2021-08-06 10:36:20|3783|3782.5|3782.5|3782|3783|3782.5|3782.5|3782|186
1628246190000|2021-08-06 10:36:30|3782|3781.5|3782|3781|3782.5|3782|3781.5|3780.5|2012
1628246210000|2021-08-06 10:36:50|3782.5||3782.5||3782.5||3782.5||0
1628246220000|2021-08-06 10:37:00|3782|3780.5|3781|3780|3782|3781|3781|3780|170
1628246240000|2021-08-06 10:37:20|3780.5|3779.5|3781|3780|3781|3780|3780.5|3779.5|586
1628246250000|2021-08-06 10:37:30|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|0
1628246260000|2021-08-06 10:37:40|3780|3779|3780|3779|3780|3779.5|3779.5|3779|243
1628246270000|2021-08-06 10:37:50|3779.5||3779.5||3779.5||3779.5||0
1628246280000|2021-08-06 10:38:00|3780|3778.5|3779.5|3778.5|3780|3778.5|3779.5|3778.5|0
1628246290000|2021-08-06 10:38:10|3779|3779|3780|3779|3780.5|3779|3779|3778.5|1138
1628246300000|2021-08-06 10:38:20|3780.5|3779.5|3781|3779.5|3781|3779.5|3780.5|3779.5|467
1628246310000|2021-08-06 10:38:30|3781.5|3780|3781|3780|3782|3781|3781|3780|1003
1628246320000|2021-08-06 10:38:40||3780.5||3780.5||3780.5||3780|379
1628246330000|2021-08-06 10:38:50|3781.5|3780|3781|3779.5|3781.5|3780|3781|3779.5|873
1628246340000|2021-08-06 10:39:00|3780.5|3780|3781|3780|3781|3780|3780.5|3779.5|429
1628246360000|2021-08-06 10:39:20|3781.5|3780.5|3781|3780.5|3781.5|3780.5|3781|3780.5|0
1628246370000|2021-08-06 10:39:30|3780.5|3780|3781|3780|3781|3780.5|3780.5|3779.5|1000
1628246380000|2021-08-06 10:39:40|3780.5||3780.5||3780.5||3780.5||0
1628246390000|2021-08-06 10:39:50|3781|3780.5|3781.5|3780.5|3781.5|3780.5|3781|3780.5|330
1628246400000|2021-08-06 10:40:00|3781||3781||3781||3781||395
1628246410000|2021-08-06 10:40:10|3781.5||3781.5||3781.5||3781.5||0
1628246420000|2021-08-06 10:40:20|3781|3780|3780.5|3779.5|3781|3780|3780|3779.5|383
1628246460000|2021-08-06 10:41:00|3780||3780||3780||3780||763
1628246470000|2021-08-06 10:41:10|3779.5|3779|3779.5|3779|3780|3779.5|3779.5|3779|95
1628246480000|2021-08-06 10:41:20||3778.5||3778.5||3778.5||3778.5|20
1628246510000|2021-08-06 10:41:50|3780|3779.5|3780|3779.5|3780.5|3779.5|3780|3779.5|565
1628246520000|2021-08-06 10:42:00|3780.5|3780|3782|3781.5|3782|3781.5|3780.5|3780|2278
1628246530000|2021-08-06 10:42:10|3781.5|3781|3781|3780.5|3782|3781|3781|3780.5|178
1628246560000|2021-08-06 10:42:40|3781.5|3781|3781.5|3781|3781.5|3781|3781.5|3781|276
1628246570000|2021-08-06 10:42:50||3780.5||3781||3781||3780.5|298
1628246580000|2021-08-06 10:43:00||3780.5||3781||3781||3780.5|178
1628246590000|2021-08-06 10:43:10|||||||||5
1628246600000|2021-08-06 10:43:20|3782|3781.5|3783|3782|3783|3782|3782|3781.5|554
1628246610000|2021-08-06 10:43:30|3782.5|3781.5|3782.5|3782|3782.5|3782|3782|3781.5|2
1628246620000|2021-08-06 10:43:40|3782|3781.5|3782|3781.5|3782|3781.5|3782|3781.5|175
1628246630000|2021-08-06 10:43:50|3781.5|3781|3781|3780.5|3781.5|3781|3781|3780.5|325
1628246640000|2021-08-06 10:44:00|3780.5|3780|3780.5|3779.5|3781|3780|3780|3779.5|637
1628246670000|2021-08-06 10:44:30|3780||3780||3780||3780||0
1628246680000|2021-08-06 10:44:40|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3779|311
1628246690000|2021-08-06 10:44:50|||||||||269
1628246700000|2021-08-06 10:45:00|3779|3778.5|3779|3778|3779.5|3779|3779|3778|164
1628246720000|2021-08-06 10:45:20|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|0
1628246730000|2021-08-06 10:45:30|3778|3777|3778|3777.5|3778|3777.5|3778|3777|248
1628246740000|2021-08-06 10:45:40|||||||||14
1628246760000|2021-08-06 10:46:00|3778.5|3777|3778|3777|3778.5|3777|3778|3777|597
1628246780000|2021-08-06 10:46:20|3777.5||3777.5||3777.5||3777.5||184
1628246790000|2021-08-06 10:46:30|3777|3776.5|3776|3775.5|3777|3776.5|3776|3775.5|477
1628246810000|2021-08-06 10:46:50|3776.5|3776|3776.5|3776|3777|3776|3776.5|3776|547
1628246820000|2021-08-06 10:47:00||3775.5||3775.5||3775.5||3775.5|0
1628246840000|2021-08-06 10:47:20|3776|3775|3776|3775|3776|3775.5|3775.5|3775|338
1628246890000|2021-08-06 10:48:10|3776.5|3775.5|3776|3775|3776.5|3776|3775.5|3775|784
1628246910000|2021-08-06 10:48:30|3775.5|3774.5|3774.5|3773.5|3775.5|3774.5|3774|3773.5|1725
1628246930000|2021-08-06 10:48:50|3774|3773|3774|3773|3774|3773.5|3774|3773|0
1628246940000|2021-08-06 10:49:00|3774.5|3773.5|3776|3775|3776|3775.5|3774|3773.5|1755
1628246950000|2021-08-06 10:49:10|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|0
1628246960000|2021-08-06 10:49:20|3775||3775.5||3775.5||3775||10
1628246970000|2021-08-06 10:49:30|3776|3775.5|3776|3775|3776|3775.5|3776|3775|550
1628247010000|2021-08-06 10:50:10|||||||||75
1628247020000|2021-08-06 10:50:20|3775.5||3775.5||3775.5||3775.5||60
1628247030000|2021-08-06 10:50:30|3776||3776||3776||3776||177
1628247040000|2021-08-06 10:50:40|3776.5|3775.5|3778|3777|3778|3777|3776.5|3775.5|1891
1628247070000|2021-08-06 10:51:10|3778.5|3777.5|3778.5|3777.5|3779|3778|3778.5|3777.5|843
1628247100000|2021-08-06 10:51:40|3779|3778|3779|3778|3779.5|3778.5|3779|3778|863
1628247110000|2021-08-06 10:51:50|3778.5|3777.5|3778.5|3778|3778.5|3778|3778.5|3777.5|354
1628247120000|2021-08-06 10:52:00|3778|3777.5|3778.5|3778|3778.5|3778|3778|3777.5|118
1628247130000|2021-08-06 10:52:10|3779|3778.5|3779|3778.5|3779|3778.5|3779|3778.5|414
1628247140000|2021-08-06 10:52:20|3779.5|3779|3779.5|3778|3779.5|3779|3779.5|3778|385
1628247150000|2021-08-06 10:52:30|3780|3778.5|3780.5|3779.5|3780.5|3779.5|3780|3778.5|2612
1628247160000|2021-08-06 10:52:40|3781|3780|3781|3780|3781.5|3780|3781|3780|0
1628247170000|2021-08-06 10:52:50|3780.5|3780.5|3781.5|3780.5|3781.5|3780.5|3780.5|3780.5|103
1628247180000|2021-08-06 10:53:00|3781|3780|3781|3780|3781|3780|3780.5|3780|821
1628247190000|2021-08-06 10:53:10|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|0
1628247220000|2021-08-06 10:53:40|3781|3780.5|3781.5|3780.5|3781.5|3780.5|3781|3780.5|213
1628247230000|2021-08-06 10:53:50|3781||3781.5||3781.5||3781||97
1628247250000|2021-08-06 10:54:10|3781|3780|3781.5|3780.5|3781.5|3781|3781|3780|1329
1628247260000|2021-08-06 10:54:20|3781|3780|3780.5|3780|3781|3780.5|3780.5|3779.5|487
1628247270000|2021-08-06 10:54:30|3781|3780.5|3781.5|3780.5|3781.5|3780.5|3781|3780.5|232
1628247280000|2021-08-06 10:54:40|3781||3781.5||3781.5||3781||10
1628247290000|2021-08-06 10:54:50|3781|3780|3781|3780.5|3781|3780.5|3780.5|3780|269
1628247300000|2021-08-06 10:55:00||3780||3779.5||3780||3779.5|190
1628247310000|2021-08-06 10:55:10|3780.5||3780||3780.5||3780||0
1628247330000|2021-08-06 10:55:30|3780.5|3780|3780.5|3779.5|3780.5|3780|3780.5|3779.5|110
1628247340000|2021-08-06 10:55:40|||||||||26
1628247370000|2021-08-06 10:56:10|3780|3779|3779.5|3778.5|3780|3779|3779|3778.5|1300
1628247390000|2021-08-06 10:56:30|3780||3780||3780||3780||0
1628247400000|2021-08-06 10:56:40||3779||3779.5||3779.5||3779|0
1628247410000|2021-08-06 10:56:50|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|588
1628247420000|2021-08-06 10:57:00|3781|3780.5|3781.5|3780.5|3781.5|3780.5|3781|3780.5|254
1628247430000|2021-08-06 10:57:10|3782|3781|3782.5|3781.5|3782.5|3781.5|3781.5|3781|268
1628247440000|2021-08-06 10:57:20|3782|3781|3782|3781|3782|3781|3781.5|3781|469
1628247450000|2021-08-06 10:57:30|3782.5||3782.5||3782.5||3782.5||0
1628247460000|2021-08-06 10:57:40|3782|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781.5|123
1628247470000|2021-08-06 10:57:50|3782||3782.5||3782.5||3782||0
1628247480000|2021-08-06 10:58:00|3783||3782.5||3783||3782.5||0
1628247510000|2021-08-06 10:58:30|3782|3782|3784|3783|3784|3783|3782|3782|100
1628247550000|2021-08-06 10:59:10|3783.5||3784||3784||3783.5||370
1628247560000|2021-08-06 10:59:20|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783|3782.5|369
1628247590000|2021-08-06 10:59:50|3783|3782|3783|3782.5|3783|3782.5|3782|3781|2065
1628247600000|2021-08-06 11:00:00|3783.5||3783.5||3783.5||3783.5||232
1628247610000|2021-08-06 11:00:10|3783||3783.5||3783.5||3783||0
1628247650000|2021-08-06 11:00:50|3783|3782|3783|3782|3783|3782|3783|3782|291
1628247660000|2021-08-06 11:01:00|3782.5|3781.5|3782|3781.5|3782.5|3781.5|3782|3781.5|1451
1628247670000|2021-08-06 11:01:10|3782.5||3782||3782.5||3782||29
1628247680000|2021-08-06 11:01:20|3782.5|3782|3783.5|3782.5|3783.5|3782.5|3782.5|3782|629
1628247690000|2021-08-06 11:01:30|3783|3782|3783|3782|3783|3782|3783|3782|0
1628247700000|2021-08-06 11:01:40|3782.5|3781.5|3782|3781.5|3782.5|3781.5|3782|3781|351
1628247710000|2021-08-06 11:01:50|3781.5|3781|3781|3780|3781.5|3781|3780.5|3780|1640
1628247730000|2021-08-06 11:02:10|3780.5||3780.5||3780.5||3780.5||0
1628247740000|2021-08-06 11:02:20|||||||||134
1628247750000|2021-08-06 11:02:30|3781||3781||3781||3781||986
1628247770000|2021-08-06 11:02:50|3780.5||3781||3781||3780.5||0
1628247780000|2021-08-06 11:03:00|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|746
1628247790000|2021-08-06 11:03:10|3781|3780|3780.5|3780|3781|3780|3780.5|3780|145
1628247800000|2021-08-06 11:03:20||3779.5||3779.5||3779.5||3779.5|0
1628247810000|2021-08-06 11:03:30|3780|3779|3779.5|3778.5|3780|3779|3779|3778|958
1628247840000|2021-08-06 11:04:00|3780|3779|3780|3779.5|3780.5|3780|3779.5|3779|1117
1628247860000|2021-08-06 11:04:20|3780.5||3780.5||3780.5||3780.5||83
1628247870000|2021-08-06 11:04:30|3781|3780|3781|3780|3781|3780|3780.5|3780|175
1628247880000|2021-08-06 11:04:40|3781.5|3780.5|3782.5|3781.5|3782.5|3781.5|3781.5|3780.5|1482
1628247890000|2021-08-06 11:04:50||3782||3781.5||3782||3781.5|0
1628247900000|2021-08-06 11:05:00|3783|3782|3782.5|3782|3783|3782|3782.5|3782|0
1628247910000|2021-08-06 11:05:10|3782|3781.5|3782|3781|3782|3782|3782|3781|218
1628247920000|2021-08-06 11:05:20|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|97
1628247930000|2021-08-06 11:05:30|||||||||7
1628247950000|2021-08-06 11:05:50|3782|3781|3781.5|3781|3782|3781|3781.5|3781|131
1628247960000|2021-08-06 11:06:00|3782||3782||3782||3781.5||868
1628247980000|2021-08-06 11:06:20|3782.5|3781.5|3782.5|3781.5|3783|3781.5|3782|3781.5|265
1628247990000|2021-08-06 11:06:30|||||||||40
1628248000000|2021-08-06 11:06:40|3782|3781|3780.5|3779.5|3782.5|3781.5|3780|3779|4625
1628248040000|2021-08-06 11:07:20|3780|3779|3780|3779|3780|3779.5|3779.5|3779|571
1628248050000|2021-08-06 11:07:30|3779.5|3778.5|3778.5|3778|3779.5|3778.5|3778.5|3778|2917
1628248060000|2021-08-06 11:07:40|3778|3777.5|3779.5|3778.5|3779.5|3778.5|3778|3777.5|1391
1628248080000|2021-08-06 11:08:00|||||||||11
1628248090000|2021-08-06 11:08:10|||||||||100
1628248110000|2021-08-06 11:08:30|3780|3779|3780|3779.5|3780|3779.5|3779.5|3779|1154
1628248130000|2021-08-06 11:08:50|3780.5|3780|3779|3778|3780.5|3780|3779|3778|6449
1628248140000|2021-08-06 11:09:00|3779.5|3778.5|3779.5|3778.5|3780|3779|3779.5|3778.5|3617
1628248160000|2021-08-06 11:09:20|3779|3779|3779.5|3778.5|3779.5|3779|3779|3778.5|117
1628248180000|2021-08-06 11:09:40||3779||3779||3779||3779|0
1628248190000|2021-08-06 11:09:50|3780|3779.5|3780.5|3780|3780.5|3780|3780|3779.5|1405
1628248200000|2021-08-06 11:10:00|||||||||100
1628248210000|2021-08-06 11:10:10|3780|3779.5|3779|3778.5|3780|3779.5|3779|3778.5|711
1628248220000|2021-08-06 11:10:20|3778.5|3778|3779|3778|3779|3778.5|3778.5|3778|93
1628248230000|2021-08-06 11:10:30|3778.5|3778.5|3779|3778|3779|3778.5|3778.5|3778|385
1628248250000|2021-08-06 11:10:50|3778.5||3778.5||3778.5||3778.5||0
1628248270000|2021-08-06 11:11:10|3778|3777.5|3778|3777.5|3778|3777.5|3778|3777.5|421
1628248280000|2021-08-06 11:11:20|3777.5|3777|3777.5|3776.5|3777.5|3777|3777.5|3776.5|464
1628248290000|2021-08-06 11:11:30|||||||||10
1628248300000|2021-08-06 11:11:40|3777|3777|3777|3776|3777|3777|3776.5|3776|531
1628248310000|2021-08-06 11:11:50|3776.5||3777||3777||3776.5||123
1628248320000|2021-08-06 11:12:00|3777.5|3776.5|3779|3778|3779|3778|3777.5|3776.5|4541
1628248330000|2021-08-06 11:12:10|3779.5|3778.5|3779.5|3778.5|3781|3780.5|3779.5|3778.5|1161
1628248340000|2021-08-06 11:12:20|3780||3779.5||3780||3779.5||0
1628248370000|2021-08-06 11:12:50|3779|3778|3778.5|3778|3779|3778|3778.5|3778|569
1628248380000|2021-08-06 11:13:00|3779||3779||3779||3779||14
1628248390000|2021-08-06 11:13:10||3778.5||3778.5||3778.5||3778.5|0
1628248400000|2021-08-06 11:13:20|3778.5|3778|3777.5|3777|3778.5|3778|3777.5|3777|845
1628248410000|2021-08-06 11:13:30|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|83
1628248420000|2021-08-06 11:13:40|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|200
1628248440000|2021-08-06 11:14:00|||||||||74
1628248460000|2021-08-06 11:14:20|3776|3775.5|3776|3775.5|3776.5|3775.5|3776|3775|784
1628248470000|2021-08-06 11:14:30|3776.5|3776|3776|3775.5|3776.5|3776|3776|3775.5|0
1628248490000|2021-08-06 11:14:50|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|52
1628248520000|2021-08-06 11:15:20||3774.5||3774.5||3775||3774.5|146
1628248530000|2021-08-06 11:15:30|3775||3775||3775||3775||23
1628248540000|2021-08-06 11:15:40|||||||||71
1628248550000|2021-08-06 11:15:50|3775.5|3775|3776|3775|3776|3775|3775.5|3774.5|1979
1628248560000|2021-08-06 11:16:00|3775.5|3775.5|3776|3775|3776|3775.5|3775.5|3775|340
1628248600000|2021-08-06 11:16:40|3776.5|3775.5|3777|3776|3777|3776|3776.5|3775.5|908
1628248610000|2021-08-06 11:16:50|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776|3775.5|0
1628248620000|2021-08-06 11:17:00|3776|3775|3775.5|3775|3776|3775|3775.5|3775|351
1628248630000|2021-08-06 11:17:10|3776|3775.5|3777|3776|3777|3776|3776|3775.5|419
1628248640000|2021-08-06 11:17:20|3776.5|3776.5|3777|3776.5|3777|3776.5|3776.5|3776.5|65
1628248660000|2021-08-06 11:17:40|3777.5|3777|3777.5|3777|3778.5|3778|3777.5|3777|2631
1628248670000|2021-08-06 11:17:50|3778|3777.5|3778|3777|3778|3777.5|3778|3777|2
1628248680000|2021-08-06 11:18:00|3777.5||3777.5||3778||3777.5||0
1628248690000|2021-08-06 11:18:10|||||||||25
1628248710000|2021-08-06 11:18:30|3778|3777.5|3778.5|3777.5|3778.5|3778|3778|3777.5|514
1628248720000|2021-08-06 11:18:40|3778|3777|3778|3777|3778|3777|3777.5|3777|649
1628248730000|2021-08-06 11:18:50|3777.5||3778||3778||3777.5||154
1628248740000|2021-08-06 11:19:00|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778|3777.5|398
1628248760000|2021-08-06 11:19:20|3779|3778|3779|3778.5|3779|3778.5|3779|3778|364
1628248770000|2021-08-06 11:19:30|3779.5|3779|3779.5|3778.5|3779.5|3779|3779.5|3778.5|656
1628248780000|2021-08-06 11:19:40|3780|3779|3779.5|3779|3780|3779|3779.5|3779|466
1628248800000|2021-08-06 11:20:00|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779.5|68
1628248810000|2021-08-06 11:20:10||3779||3779||3779.5||3779|570
1628248860000|2021-08-06 11:21:00|3780.5|3779.5|3780.5|3779.5|3780.5|3780|3780.5|3779.5|906
1628248880000|2021-08-06 11:21:20|3780|3779|3780|3779.5|3780|3779.5|3780|3779|0
1628248890000|2021-08-06 11:21:30|3780.5||3780.5||3780.5||3780.5||358
1628248910000|2021-08-06 11:21:50||3780||3779.5||3780||3779.5|417
1628248920000|2021-08-06 11:22:00|3781|3780|3780.5|3779.5|3781|3780.5|3780.5|3779.5|553
1628248930000|2021-08-06 11:22:10|3780|3779|3780|3779.5|3780|3779.5|3780|3779|717
1628248940000|2021-08-06 11:22:20|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3779|158
1628248950000|2021-08-06 11:22:30|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779.5|171
1628248960000|2021-08-06 11:22:40|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3779|6
1628248970000|2021-08-06 11:22:50|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779.5|523
1628248980000|2021-08-06 11:23:00||3779||3779||3779||3779|148
1628248990000|2021-08-06 11:23:10|||||||||300
1628249020000|2021-08-06 11:23:40|3780.5|3779.5|3781|3780|3781|3780|3780.5|3779.5|652
1628249040000|2021-08-06 11:24:00|3780.5|3779.5|3780.5|3780|3780.5|3780|3780.5|3779.5|100
1628249070000|2021-08-06 11:24:30|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779.5|152
1628249080000|2021-08-06 11:24:40||3779||3779.5||3779.5||3779|30
1628249120000|2021-08-06 11:25:20|3779.5|3779|3779|3778.5|3779.5|3779|3779|3778.5|783
1628249130000|2021-08-06 11:25:30||3778||3778||3778||3778|100
1628249140000|2021-08-06 11:25:40||3778.5||3778.5||3778.5||3778.5|0
1628249150000|2021-08-06 11:25:50|3779.5|3779|3779|3778.5|3779.5|3779|3779|3778.5|711
1628249160000|2021-08-06 11:26:00|3779.5||3779.5||3779.5||3779.5||93
1628249170000|2021-08-06 11:26:10|3779|3778|3779|3778|3779|3778|3778.5|3778|278
1628249180000|2021-08-06 11:26:20|3778.5|3777.5|3778.5|3777.5|3778.5|3778|3778|3777.5|484
1628249190000|2021-08-06 11:26:30|3779||3778.5||3779||3778.5||0
1628249200000|2021-08-06 11:26:40|3779|3778|3779|3778.5|3779|3778.5|3779|3778|627
1628249210000|2021-08-06 11:26:50|3779.5|3779|3779|3778.5|3779.5|3779|3779|3778.5|146
1628249230000|2021-08-06 11:27:10|3778.5|3778|3777.5|3777|3778.5|3778|3777.5|3777|956
1628249260000|2021-08-06 11:27:40|3777|3776.5|3777|3776|3777|3777|3777|3776|408
1628249280000|2021-08-06 11:28:00|3777.5|3776.5|3778|3777|3778|3777.5|3777|3776.5|1512
1628249290000|2021-08-06 11:28:10|3778.5|3777.5|3778|3777|3778.5|3777.5|3778|3777|773
1628249300000|2021-08-06 11:28:20|3778.5|3777.5|3778|3777|3778.5|3778|3778|3777|362
1628249310000|2021-08-06 11:28:30|3778.5|3777.5|3778|3777|3778.5|3777.5|3778|3777|1321
1628249320000|2021-08-06 11:28:40|||||||||50
1628249330000|2021-08-06 11:28:50|3778.5|3778|3779|3778|3779|3778|3778.5|3778|360
1628249340000|2021-08-06 11:29:00|3778.5|3777.5|3777.5|3776.5|3778.5|3777.5|3777.5|3776.5|0
1628249350000|2021-08-06 11:29:10|3777|3776|3777|3776.5|3777|3776.5|3777|3776|45
1628249360000|2021-08-06 11:29:20||3776||3776.5||3776.5||3776|13
1628249370000|2021-08-06 11:29:30|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|150
1628249380000|2021-08-06 11:29:40|3777||3777||3777||3777||392
1628249450000|2021-08-06 11:30:50|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3775.5|3775|255
1628249460000|2021-08-06 11:31:00|3776|3775|3776.5|3775.5|3776.5|3775.5|3776|3775|342
1628249470000|2021-08-06 11:31:10|3776|3775|3776.5|3775.5|3776.5|3775.5|3776|3775|0
1628249480000|2021-08-06 11:31:20||3776||3775.5||3776||3775.5|0
1628249490000|2021-08-06 11:31:30|3776|3775|3775.5|3775|3776|3775|3775.5|3775|107
1628249530000|2021-08-06 11:32:10|||||||||352
1628249540000|2021-08-06 11:32:20|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775|424
1628249570000|2021-08-06 11:32:50|3775.5|3775|3776|3775.5|3776|3775.5|3775.5|3775|150
1628249590000|2021-08-06 11:33:10|||||||||377
1628249610000|2021-08-06 11:33:30|3776.5|3776|3776.5|3775.5|3776.5|3776|3776.5|3775.5|1103
1628249620000|2021-08-06 11:33:40|3777|3776|3778|3777|3778|3777.5|3777|3776|896
1628249630000|2021-08-06 11:33:50|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|0
1628249640000|2021-08-06 11:34:00|3778|3777|3778|3777|3778.5|3777|3778|3777|212
1628249660000|2021-08-06 11:34:20|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|3777|3776.5|1
1628249670000|2021-08-06 11:34:30|3778|3777|3778.5|3777.5|3778.5|3777.5|3778|3777|187
1628249680000|2021-08-06 11:34:40||3778||3777.5||3778||3777.5|381
1628249690000|2021-08-06 11:34:50|3779|3778|3779|3778|3779|3778|3779|3778|609
1628249700000|2021-08-06 11:35:00|3779.5|3778.5|3779|3778|3779.5|3778.5|3779|3778|506
1628249720000|2021-08-06 11:35:20|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|3779|3778.5|321
1628249740000|2021-08-06 11:35:40|3779|3778|3779.5|3778.5|3779.5|3778.5|3778.5|3778|2250
1628249750000|2021-08-06 11:35:50|3780|3779|3780|3779|3780|3779|3779.5|3779|567
1628249760000|2021-08-06 11:36:00|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|582
1628249770000|2021-08-06 11:36:10|3780|3779|3780.5|3779.5|3780.5|3779.5|3780|3779|823
1628249780000|2021-08-06 11:36:20|3781|3780|3781|3780|3781|3780|3781|3780|437
1628249790000|2021-08-06 11:36:30|3780.5|3780.5|3780.5|3780|3780.5|3780.5|3780.5|3780|93
1628249800000|2021-08-06 11:36:40|3781|3780.5|3780.5|3780|3781|3780.5|3780.5|3780|150
1628249810000|2021-08-06 11:36:50|3781||3781||3781||3781||0
1628249830000|2021-08-06 11:37:10|3780.5|3779.5|3779|3778.5|3780.5|3779.5|3779|3778.5|1364
1628249840000|2021-08-06 11:37:20||3778||3778||3778||3778|0
1628249850000|2021-08-06 11:37:30|3778.5|3778.5|3779|3778|3779|3778.5|3778.5|3778|787
1628249860000|2021-08-06 11:37:40|3778.5|3777.5|3778|3777.5|3778.5|3777.5|3778|3777.5|997
1628249870000|2021-08-06 11:37:50|3778.5|3778|3778.5|3777.5|3778.5|3778|3778.5|3777.5|865
1628249880000|2021-08-06 11:38:00|3779|3778|3778.5|3777.5|3779|3778.5|3778.5|3777.5|1918
1628249890000|2021-08-06 11:38:10|3778||3778||3778||3778||0
1628249910000|2021-08-06 11:38:30|||||||||25
1628249930000|2021-08-06 11:38:50|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3777|694
1628249940000|2021-08-06 11:39:00|3778|3776.5|3778|3777|3778|3777|3778|3776.5|0
1628249970000|2021-08-06 11:39:30|3777.5|3776.5|3777.5|3777|3777.5|3777|3777|3776.5|143
1628249980000|2021-08-06 11:39:40|3778|3777.5|3778|3777.5|3778|3777.5|3778|3777.5|277
1628250010000|2021-08-06 11:40:10||3777||3777||3777||3777|561
1628250020000|2021-08-06 11:40:20||3777.5||3777.5||3777.5||3777.5|0
1628250050000|2021-08-06 11:40:50|3778.5|3778|3778.5|3778|3778.5|3778|3778.5|3778|579
1628250060000|2021-08-06 11:41:00||3777.5||3777.5||3777.5||3777.5|0
1628250100000|2021-08-06 11:41:40|3779|3778|3779.5|3778.5|3779.5|3779|3779|3778|2015
1628250170000|2021-08-06 11:42:50|||||||||21
1628250180000|2021-08-06 11:43:00|3780|3779|3780|3779.5|3780|3779.5|3780|3779|739
1628250190000|2021-08-06 11:43:10|3780.5|3780|3780.5|3779.5|3780.5|3780|3780.5|3779.5|266
1628250200000|2021-08-06 11:43:20|3780|3779|3779.5|3779|3780|3779|3779.5|3778.5|651
1628250220000|2021-08-06 11:43:40|||||||||25
1628250230000|2021-08-06 11:43:50|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779.5|282
1628250240000|2021-08-06 11:44:00|3779.5|3779|3779|3778.5|3779.5|3779|3779|3778.5|748
1628250260000|2021-08-06 11:44:20|3779.5|3779|3780|3779|3780|3779.5|3779.5|3779|451
1628250270000|2021-08-06 11:44:30|3780.5|3779.5|3781|3780|3781|3780|3780|3779.5|198
1628250290000|2021-08-06 11:44:50|3780.5|3779.5|3780.5|3779.5|3780.5|3780|3780.5|3779.5|281
1628250300000|2021-08-06 11:45:00|3781|3780|3780.5|3779.5|3781|3780|3780.5|3779.5|247
1628250320000|2021-08-06 11:45:20|3780|3779|3780|3779.5|3780|3779.5|3780|3779|479
1628250330000|2021-08-06 11:45:30|3780.5|3780|3780.5|3780|3781|3780|3780.5|3780|290
1628250340000|2021-08-06 11:45:40|||||||||13
1628250360000|2021-08-06 11:46:00|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|135
1628250370000|2021-08-06 11:46:10|3781.5||3781.5||3781.5||3781.5||1171
1628250390000|2021-08-06 11:46:30|||||||||20
1628250400000|2021-08-06 11:46:40|3782|3781|3782|3781.5|3782|3781.5|3782|3781|626
1628250410000|2021-08-06 11:46:50|3781.5|3781|3781.5|3780.5|3781.5|3781|3781|3780.5|534
1628250420000|2021-08-06 11:47:00|3781|3780|3781.5|3780.5|3781.5|3780.5|3781|3780|0
1628250470000|2021-08-06 11:47:50|3781||3781||3781||3781||0
1628250480000|2021-08-06 11:48:00|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|216
1628250490000|2021-08-06 11:48:10|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|102
1628250500000|2021-08-06 11:48:20|3780.5|3780|3781|3780.5|3781|3780.5|3780.5|3780|96
1628250510000|2021-08-06 11:48:30|3781.5||3781.5||3781.5||3781||463
1628250550000|2021-08-06 11:49:10||3781||3781||3781||3781|348
1628250560000|2021-08-06 11:49:20||3780.5||3780.5||3780.5||3780.5|0
1628250590000|2021-08-06 11:49:50|3781|3780|3780|3779.5|3781|3780|3780|3779.5|1008
1628250600000|2021-08-06 11:50:00|3779.5|3779|3778.5|3778|3779.5|3779|3778.5|3778|1031
1628250610000|2021-08-06 11:50:10|3779|3778.5|3779|3778.5|3779|3778.5|3779|3778|1431
1628250620000|2021-08-06 11:50:20||3778||3778||3778||3778|0
1628250640000|2021-08-06 11:50:40|3778.5|3777.5|3778|3777|3778.5|3778|3777.5|3777|919
1628250650000|2021-08-06 11:50:50|3777.5||3777.5||3777.5||3777.5||63
1628250660000|2021-08-06 11:51:00||3776.5||3776.5||3776.5||3776.5|0
1628250680000|2021-08-06 11:51:20||3777||3777||3777||3777|0
1628250690000|2021-08-06 11:51:30|3777|3776.5|3777|3776.5|3777|3776.5|3776.5|3776|296
1628250700000|2021-08-06 11:51:40||3776||3776||3776||3776|344
1628250710000|2021-08-06 11:51:50|3776.5|3775.5|3776.5|3776|3776.5|3776|3776.5|3775.5|110
1628250730000|2021-08-06 11:52:10|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|405
1628250740000|2021-08-06 11:52:20||3776||3776||3776.5||3776|215
1628250750000|2021-08-06 11:52:30|3776.5|3775.5|3776.5|3775.5|3776.5|3776|3776.5|3775.5|0
1628250760000|2021-08-06 11:52:40|3777|3776|3778|3777|3778|3777|3777|3776|1212
1628250770000|2021-08-06 11:52:50|3778.5|3777.5|3777.5|3776.5|3778.5|3778|3777.5|3776.5|1241
1628250790000|2021-08-06 11:53:10|3777|3776|3776.5|3775.5|3777|3776|3776.5|3775.5|702
1628250800000|2021-08-06 11:53:20|3776|3776|3776.5|3775.5|3776.5|3776|3776|3775.5|148
1628250810000|2021-08-06 11:53:30|3776|3775|3776|3775.5|3776|3775.5|3776|3775|819
1628250820000|2021-08-06 11:53:40|3776.5|3776|3777.5|3776.5|3777.5|3776.5|3776.5|3776|184
1628250830000|2021-08-06 11:53:50|3778|3777|3778.5|3777|3778.5|3777|3778|3777|0
1628250840000|2021-08-06 11:54:00||3777.5||3777.5||3777.5||3777.5|150
1628250850000|2021-08-06 11:54:10|3779|3778|3779|3778|3779|3778|3779|3778|265
1628250860000|2021-08-06 11:54:20|3778.5|3777.5|3778.5|3777.5|3778.5|3778|3778|3777.5|95
1628250890000|2021-08-06 11:54:50|3778|3777|3776.5|3776|3778|3777.5|3776|3775.5|1278
1628250900000|2021-08-06 11:55:00|3777|3776.5|3777.5|3776.5|3777.5|3776.5|3776.5|3776.5|958
1628250910000|2021-08-06 11:55:10||3777||3776.5||3777||3776.5|148
1628250930000|2021-08-06 11:55:30|3777|3776|3777.5|3776.5|3777.5|3776.5|3777|3776|453
1628250940000|2021-08-06 11:55:40|3777|3776|3777|3776|3777|3776.5|3776.5|3776|41
1628250950000|2021-08-06 11:55:50|3777.5|3776.5|3777|3776|3777.5|3776.5|3777|3776|548
1628250970000|2021-08-06 11:56:10|||||||||100
1628250980000|2021-08-06 11:56:20|3776.5|3775.5|3776.5|3776|3776.5|3776|3776.5|3775.5|284
1628250990000|2021-08-06 11:56:30|3777|3775.5|3777|3776|3777|3776|3777|3775.5|724
1628251010000|2021-08-06 11:56:50|3776.5|3775.5|3776.5|3775.5|3776.5|3776|3776.5|3775.5|922
1628251020000|2021-08-06 11:57:00||3776||3775.5||3776||3775.5|505
1628251030000|2021-08-06 11:57:10|3777|3776|3777|3776.5|3777|3776.5|3777|3776|389
1628251040000|2021-08-06 11:57:20|3777.5||3777.5||3777.5||3777.5||438
1628251060000|2021-08-06 11:57:40|3777|3776|3776.5|3776|3777|3776|3776.5|3776|884
1628251070000|2021-08-06 11:57:50|||||||||114
1628251080000|2021-08-06 11:58:00|3777|3776.5|3777.5|3777|3777.5|3777|3777|3776.5|487
1628251090000|2021-08-06 11:58:10|3777|3776.5|3777.5|3776.5|3777.5|3777|3777|3776.5|326
1628251100000|2021-08-06 11:58:20|||||||||10
1628251110000|2021-08-06 11:58:30|3778|3777|3777.5|3777|3778|3777|3777.5|3777|418
1628251120000|2021-08-06 11:58:40|3777|3776.5|3777|3776|3777|3776.5|3776.5|3776|251
1628251130000|2021-08-06 11:58:50|3776.5|3775.5|3776.5|3775.5|3776.5|3776|3776|3775.5|411
1628251140000|2021-08-06 11:59:00||3776||3775.5||3776||3775.5|11
1628251170000|2021-08-06 11:59:30|3776||3776||3776||3776||0
1628251180000|2021-08-06 11:59:40|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|175
1628251190000|2021-08-06 11:59:50|3776|3775.5|3776.5|3775.5|3776.5|3776|3775.5|3775|481
1628251210000|2021-08-06 12:00:10|3776|3775|3776|3775|3776|3775|3776|3775|0
1628251220000|2021-08-06 12:00:20||3775.5||3775||3775.5||3775|0
1628251230000|2021-08-06 12:00:30||3775.5||3775||3775.5||3775|0
1628251240000|2021-08-06 12:00:40|3775|3774.5|3774|3773|3775|3774.5|3774|3773|4534
1628251250000|2021-08-06 12:00:50|3774.5|3773.5|3773.5|3773|3774.5|3774|3773|3772.5|8462
1628251260000|2021-08-06 12:01:00|3774|3772.5|3772.5|3771.5|3774|3772.5|3772.5|3771.5|1499
1628251270000|2021-08-06 12:01:10|3772|3771|3772|3771|3772|3771.5|3771.5|3771|487
1628251280000|2021-08-06 12:01:20|3772.5|3772|3773.5|3773|3773.5|3773|3772.5|3772|2236
1628251290000|2021-08-06 12:01:30|3774|3773.5|3773|3772|3774|3773.5|3773|3772|135
1628251300000|2021-08-06 12:01:40|||||||||393
1628251310000|2021-08-06 12:01:50|3772.5|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|285
1628251320000|2021-08-06 12:02:00|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|199
1628251330000|2021-08-06 12:02:10|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|526
1628251340000|2021-08-06 12:02:20|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|155
1628251350000|2021-08-06 12:02:30|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|0
1628251360000|2021-08-06 12:02:40|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|501
1628251370000|2021-08-06 12:02:50|3773|3771.5|3772|3771.5|3773|3771.5|3772|3771.5|1165
1628251380000|2021-08-06 12:03:00|3772.5|3772|3770.5|3770|3772.5|3772|3770.5|3770|2327
1628251390000|2021-08-06 12:03:10|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|356
1628251400000|2021-08-06 12:03:20|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769|2244
1628251430000|2021-08-06 12:03:50|3770.5|3770|3770|3769.5|3771|3770.5|3770|3769.5|1654
1628251440000|2021-08-06 12:04:00|3770.5||3770||3770.5||3770||1780
1628251450000|2021-08-06 12:04:10|3770.5|3769|3771.5|3770.5|3771.5|3770.5|3770.5|3769|3937
1628251470000|2021-08-06 12:04:30||3771||3771||3771||3771|499
1628251480000|2021-08-06 12:04:40|3772||3771.5||3772||3771.5||17
1628251490000|2021-08-06 12:04:50|3772||3771.5||3772||3771.5||1118
1628251500000|2021-08-06 12:05:00|3772|3771.5|3772|3771.5|3772|3771.5|3771.5|3771.5|228
1628251510000|2021-08-06 12:05:10|3772.5||3772.5||3772.5||3772.5||0
1628251530000|2021-08-06 12:05:30|3772|3771|3771.5|3770.5|3772|3771|3771.5|3770.5|869
1628251550000|2021-08-06 12:05:50|3772|3771|3771.5|3771|3772|3771|3771.5|3771|924
1628251560000|2021-08-06 12:06:00||3770.5||3770.5||3770.5||3770.5|1
1628251590000|2021-08-06 12:06:30|3772|3771|3772|3771|3772|3771|3771.5|3771|586
1628251600000|2021-08-06 12:06:40|3772.5|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|811
1628251610000|2021-08-06 12:06:50|||||||||252
1628251640000|2021-08-06 12:07:20|3772|3771.5|3773|3772.5|3773|3772.5|3772|3771|1351
1628251650000|2021-08-06 12:07:30|3772.5|3772|3773|3772|3773|3772.5|3772.5|3772|922
1628251660000|2021-08-06 12:07:40|3772.5|3771.5|3773|3772|3773|3772|3772|3771.5|614
1628251680000|2021-08-06 12:08:00|3772.5||3772.5||3772.5||3772.5||0
1628251690000|2021-08-06 12:08:10|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|255
1628251700000|2021-08-06 12:08:20||3772||3772||3772||3772|0
1628251710000|2021-08-06 12:08:30|3772.5|3771.5|3772.5|3772|3773|3772|3772.5|3771.5|228
1628251720000|2021-08-06 12:08:40|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|220
1628251730000|2021-08-06 12:08:50||3772||3772.5||3772.5||3772|268
1628251740000|2021-08-06 12:09:00|3773.5|3773|3773.5|3772.5|3774|3773|3773|3772.5|2605
1628251770000|2021-08-06 12:09:30|||||||||150
1628251810000|2021-08-06 12:10:10|3774|3773|3773.5|3773|3774|3773|3773.5|3773|500
1628251820000|2021-08-06 12:10:20|3773|3772.5|3773|3772|3773.5|3772.5|3772|3771.5|2627
1628251830000|2021-08-06 12:10:30|3773.5|3772.5|3773.5|3773|3774|3773|3773|3772|1623
1628251840000|2021-08-06 12:10:40|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|1864
1628251850000|2021-08-06 12:10:50|||||||||1
1628251860000|2021-08-06 12:11:00|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773|473
1628251870000|2021-08-06 12:11:10||3773.5||3773||3773.5||3773|0
1628251880000|2021-08-06 12:11:20|3774|3773.5|3774|3773|3774|3773.5|3774|3773|240
1628251900000|2021-08-06 12:11:40|3774.5|3773.5|3773.5|3772.5|3774.5|3773.5|3772.5|3772|2093
1628251910000|2021-08-06 12:11:50|3774|3773|3773.5|3772.5|3774.5|3773.5|3773.5|3772.5|1770
1628251920000|2021-08-06 12:12:00|3773|3773|3773|3772.5|3774|3773|3773|3772.5|612
1628251930000|2021-08-06 12:12:10|3772.5|3772|3772.5|3772|3773|3772|3772.5|3772|635
1628251940000|2021-08-06 12:12:20|3773|3772.5|3773|3772|3773|3772.5|3773|3772|508
1628251950000|2021-08-06 12:12:30|3773.5|3772.5|3773|3772.5|3773.5|3772.5|3773|3772.5|272
1628251960000|2021-08-06 12:12:40||3772||3772||3772||3772|1
1628251970000|2021-08-06 12:12:50|3773.5|3772.5|3774|3773|3775|3774|3773.5|3772.5|5027
1628251980000|2021-08-06 12:13:00|3773.5|3772.5|3773.5|3772.5|3773.5|3773|3773|3772|1970
1628252010000|2021-08-06 12:13:30|3773|3772|3772|3771.5|3773|3772|3772|3771|1167
1628252020000|2021-08-06 12:13:40|3771.5|3771|3772|3771|3772|3771|3771.5|3771|516
1628252040000|2021-08-06 12:14:00||3771.5||3771||3771.5||3771|0
1628252050000|2021-08-06 12:14:10|3771.5|3771.5|3771.5|3770.5|3771.5|3771.5|3771.5|3770.5|454
1628252080000|2021-08-06 12:14:40|3772|3771|3771.5|3770.5|3772|3771|3771.5|3770.5|451
1628252100000|2021-08-06 12:15:00|3771|3770|3769.5|3769|3771|3770|3769.5|3769|1812
1628252110000|2021-08-06 12:15:10|3770||3770||3770||3770||54
1628252120000|2021-08-06 12:15:20||3769.5||3769.5||3769.5||3769.5|100
1628252130000|2021-08-06 12:15:30|3770.5||3770.5||3770.5||3770.5||590
1628252180000|2021-08-06 12:16:20|3770|3769|3770|3769|3770|3769.5|3770|3769|41
1628252190000|2021-08-06 12:16:30|3769.5|3768.5|3769.5|3769|3770|3769|3769.5|3768.5|247
1628252200000|2021-08-06 12:16:40|3770|3768.5|3769.5|3769|3770|3769|3769.5|3768.5|155
1628252210000|2021-08-06 12:16:50|3770|3769.5|3770.5|3769.5|3770.5|3770|3770|3769.5|774
1628252240000|2021-08-06 12:17:20|3770|3769|3770|3769|3770|3769|3769.5|3769|592
1628252250000|2021-08-06 12:17:30|3770.5|3769.5|3770.5|3770|3770.5|3770|3770.5|3769.5|799
1628252260000|2021-08-06 12:17:40|3770|3769.5|3769|3768|3770|3769.5|3768.5|3768|800
1628252300000|2021-08-06 12:18:20|3769.5|3768.5|3770|3769.5|3770|3769.5|3769.5|3768.5|188
1628252310000|2021-08-06 12:18:30|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3768.5|1
1628252370000|2021-08-06 12:19:30|3770.5|3770|3770.5|3769.5|3770.5|3770|3770|3769.5|718
1628252380000|2021-08-06 12:19:40|3771|3770|3770.5|3770|3771|3770|3770.5|3769.5|737
1628252390000|2021-08-06 12:19:50|3771|3770.5|3771|3770|3771|3770.5|3770.5|3770|610
1628252400000|2021-08-06 12:20:00|3770.5|3769.5|3769.5|3769|3770.5|3770|3769.5|3769|3636
1628252410000|2021-08-06 12:20:10|3770|3769.5|3769.5|3769|3770|3769.5|3769.5|3769|1880
1628252420000|2021-08-06 12:20:20|3770|3769.5|3770.5|3770|3771|3770|3769.5|3769|4205
1628252430000|2021-08-06 12:20:30|3770|3769.5|3769.5|3769|3770|3770|3769.5|3769|680
1628252440000|2021-08-06 12:20:40|3769|3768.5|3769.5|3768.5|3769.5|3769|3769|3768|1318
1628252460000|2021-08-06 12:21:00|3770|3769|3770|3769|3770|3769|3770|3769|0
1628252470000|2021-08-06 12:21:10|3770.5|3769.5|3770.5|3770|3770.5|3770|3770.5|3769.5|358
1628252480000|2021-08-06 12:21:20|||||||||300
1628252490000|2021-08-06 12:21:30||3769.5||3769.5||3769.5||3769.5|0
1628252500000|2021-08-06 12:21:40|3770|3769|3769.5|3768.5|3770|3769.5|3769.5|3768.5|758
1628252520000|2021-08-06 12:22:00|3769|3768|3769.5|3768.5|3769.5|3768.5|3769|3768|908
1628252530000|2021-08-06 12:22:10|||||||||601
1628252540000|2021-08-06 12:22:20|3769|3768|3768.5|3767.5|3769|3768|3768|3767.5|1569
1628252550000|2021-08-06 12:22:30|3769|3768|3769|3768|3769|3768.5|3768.5|3767.5|427
1628252560000|2021-08-06 12:22:40|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|117
1628252570000|2021-08-06 12:22:50|3769|3768|3769|3768|3769|3768|3769|3768|0
1628252580000|2021-08-06 12:23:00|||||||||148
1628252590000|2021-08-06 12:23:10|3769.5|3768.5|3769.5|3768.5|3769.5|3769|3769.5|3768.5|437
1628252600000|2021-08-06 12:23:20|3770|3769|3771|3770|3771.5|3770.5|3770|3769|3254
1628252610000|2021-08-06 12:23:30|3770.5|3769.5|3771|3770|3771|3770|3770.5|3769|375
1628252620000|2021-08-06 12:23:40||3769.5||3770||3770||3769.5|0
1628252630000|2021-08-06 12:23:50|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|27
1628252640000|2021-08-06 12:24:00|3770|3769|3770.5|3769.5|3771|3770|3770|3769|308
1628252650000|2021-08-06 12:24:10|3770|3769|3770|3769|3770|3769|3770|3769|0
1628252660000|2021-08-06 12:24:20|||||||||276
1628252670000|2021-08-06 12:24:30||3769.5||3769.5||3769.5||3769.5|0
1628252680000|2021-08-06 12:24:40|3769.5|3769|3770.5|3769.5|3771|3770|3769.5|3769|1594
1628252690000|2021-08-06 12:24:50|||||||||13
1628252700000|2021-08-06 12:25:00||3770||3770||3770||3770|0
1628252710000|2021-08-06 12:25:10|3770|3769.5|3769.5|3769|3770|3769.5|3769.5|3769|399
1628252720000|2021-08-06 12:25:20|3770|3769.5|3769.5|3769|3770|3769.5|3769.5|3769|450
1628252730000|2021-08-06 12:25:30|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|90
1628252740000|2021-08-06 12:25:40|||||||||2
1628252750000|2021-08-06 12:25:50|3769.5|3769|3770|3769|3770|3769.5|3769.5|3769|455
1628252760000|2021-08-06 12:26:00|3769.5|3768.5|3770.5|3769.5|3770.5|3769.5|3769|3768.5|628
1628252770000|2021-08-06 12:26:10|||||||||33
1628252780000|2021-08-06 12:26:20|3771|3770|3771|3770|3771|3770|3770.5|3770|322
1628252790000|2021-08-06 12:26:30|3771.5|3770.5|3770.5|3770|3771.5|3770.5|3770.5|3769.5|652
1628252800000|2021-08-06 12:26:40|||||||||63
1628252810000|2021-08-06 12:26:50|3770|3769.5|3770.5|3770|3770.5|3770|3770|3769.5|611
1628252820000|2021-08-06 12:27:00|3770|3769.5|3770|3769|3770.5|3769.5|3769.5|3769|277
1628252830000|2021-08-06 12:27:10|3769.5|3768.5|3769|3768.5|3769.5|3769|3769|3768.5|215
1628252840000|2021-08-06 12:27:20|3768.5|3768|3769|3768|3769|3768|3768.5|3768|128
1628252860000|2021-08-06 12:27:40|3768.5|3768.5|3769|3768|3769|3768.5|3768.5|3768|150
1628252870000|2021-08-06 12:27:50|||||||||70
1628252880000|2021-08-06 12:28:00|3768.5|3767.5|3768|3767|3768.5|3768|3768|3767|1405
1628252900000|2021-08-06 12:28:20|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|1
1628252910000|2021-08-06 12:28:30|||||||||20
1628252970000|2021-08-06 12:29:30|3767|3766|3767.5|3766.5|3767.5|3766.5|3767|3766|444
1628252980000|2021-08-06 12:29:40|3767|3766|3767.5|3766.5|3767.5|3766.5|3767|3766|229
1628252990000|2021-08-06 12:29:50|3767|3766|3768|3767|3768.5|3767|3767|3766|1131
1628253000000|2021-08-06 12:30:00|3768.5|3766|3772|3771|3773.5|3771.5|3768.5|3766|5968
1628253010000|2021-08-06 12:30:10|3771.5|3770.5|3775|3774|3775.5|3774.5|3771.5|3770|3418
1628253020000|2021-08-06 12:30:20|3775.5|3774.5|3778|3777|3778.5|3777|3775.5|3774.5|1018
1628253030000|2021-08-06 12:30:30|3778.5|3777.5|3779.5|3778.5|3780|3779.5|3778.5|3777.5|1125
1628253040000|2021-08-06 12:30:40|3779|3778|3782|3781|3782.5|3781|3779|3778|1894
1628253050000|2021-08-06 12:30:50|3782.5|3781.5|3785.5|3784.5|3786|3785.5|3782|3781.5|2057
1628253060000|2021-08-06 12:31:00|3786|3785|3786|3784.5|3787|3785.5|3785.5|3784.5|2541
1628253070000|2021-08-06 12:31:10|3786.5|3785|3784.5|3783|3786.5|3785.5|3783.5|3783|2001
1628253080000|2021-08-06 12:31:20|3784|3783.5|3784|3783|3784|3783.5|3784|3783|260
1628253090000|2021-08-06 12:31:30|3783.5|3782.5|3784|3783|3784.5|3783.5|3783|3782|1610
1628253100000|2021-08-06 12:31:40|3784.5|3783.5|3784.5|3783.5|3785|3784|3784.5|3783.5|1612
1628253110000|2021-08-06 12:31:50|3785|3784|3784.5|3783.5|3785.5|3784.5|3784.5|3783.5|545
1628253120000|2021-08-06 12:32:00|3784|3783|3783.5|3782|3785|3783|3783|3782|1174
1628253130000|2021-08-06 12:32:10|3784|3782.5|3787.5|3786.5|3788|3787|3784|3782.5|1304
1628253140000|2021-08-06 12:32:20|3788|3787|3787|3786|3788|3787|3786.5|3786|1590
1628253150000|2021-08-06 12:32:30|3786.5|3785.5|3786.5|3785.5|3787|3786|3786|3785|705
1628253160000|2021-08-06 12:32:40|3786|3785|3787.5|3786.5|3787.5|3786.5|3785.5|3784.5|2773
1628253180000|2021-08-06 12:33:00|3787|3786|3786.5|3785|3787|3786|3786|3785|73
1628253190000|2021-08-06 12:33:10|3787|3785.5|3785.5|3784.5|3787|3786|3785.5|3784.5|179
1628253200000|2021-08-06 12:33:20||3785||3785||3785||3784.5|89
1628253210000|2021-08-06 12:33:30|3785|3784.5|3783|3782.5|3785|3784.5|3783|3782|1170
1628253220000|2021-08-06 12:33:40|3783.5|3782|3783.5|3782.5|3784|3782.5|3783.5|3782|407
1628253230000|2021-08-06 12:33:50|||||||||250
1628253240000|2021-08-06 12:34:00|3783|3782|3783.5|3782.5|3783.5|3783|3783|3781.5|1089
1628253250000|2021-08-06 12:34:10|||||||||21
1628253260000|2021-08-06 12:34:20|3784|3783|3784|3783|3784|3783|3784|3783|590
1628253280000|2021-08-06 12:34:40|3784.5|3783.5|3784|3783.5|3784.5|3783.5|3783.5|3783|623
1628253290000|2021-08-06 12:34:50|3784.5|3784|3786.5|3785.5|3786.5|3785.5|3784.5|3784|751
1628253300000|2021-08-06 12:35:00|3786|3785|3784.5|3783|3786|3785|3784.5|3783|1262
1628253310000|2021-08-06 12:35:10|3784|3782.5|3784.5|3783|3784.5|3783.5|3782|3781|7267
1628253320000|2021-08-06 12:35:20|3784|3783.5|3779.5|3778.5|3784|3783.5|3779.5|3778.5|1819
1628253330000|2021-08-06 12:35:30|3780|3779|3780.5|3779.5|3780.5|3779.5|3780|3779|462
1628253340000|2021-08-06 12:35:40|3780|3779|3779.5|3778.5|3780|3780|3779.5|3778.5|260
1628253350000|2021-08-06 12:35:50|3779|3778|3780.5|3779.5|3780.5|3779.5|3779|3778|860
1628253360000|2021-08-06 12:36:00|3781|3780|3783|3782|3783|3782|3781|3779.5|7273
1628253370000|2021-08-06 12:36:10|3782.5|3781.5|3784|3783.5|3785|3784|3782.5|3781|965
1628253380000|2021-08-06 12:36:20|3783.5|3783|3783.5|3782.5|3785|3784|3783.5|3782.5|422
1628253390000|2021-08-06 12:36:30|3784|3783|3785|3783.5|3785|3784|3784|3783|370
1628253400000|2021-08-06 12:36:40|3784.5|3783|3784|3783|3785|3783.5|3784|3783|0
1628253410000|2021-08-06 12:36:50|3783.5|3782.5|3784|3783|3784|3783|3783.5|3782.5|90
1628253420000|2021-08-06 12:37:00|3783.5|3782.5|3781.5|3780.5|3783.5|3783|3781|3780|1198
1628253430000|2021-08-06 12:37:10|3781|3780|3781.5|3780.5|3781.5|3781|3781|3780|50
1628253440000|2021-08-06 12:37:20|3781|3781|3780|3779|3781|3781|3779.5|3779|129
1628253450000|2021-08-06 12:37:30|3779.5|3778.5|3781|3780|3781|3780|3779|3778|877
1628253460000|2021-08-06 12:37:40|3780.5|3779.5|3781.5|3780.5|3781.5|3780.5|3780.5|3779.5|334
1628253470000|2021-08-06 12:37:50|3781||3781||3781||3781||0
1628253480000|2021-08-06 12:38:00|3781.5|3781|3784|3782.5|3784|3782.5|3779.5|3779|2166
1628253490000|2021-08-06 12:38:10|3783.5|3782|3783.5|3782.5|3784|3782.5|3782.5|3781.5|761
1628253520000|2021-08-06 12:38:40|3784|3783|3785|3784|3785|3784|3784|3783|750
1628253530000|2021-08-06 12:38:50|3785.5|3784.5|3786|3785|3786|3785|3785.5|3784.5|313
1628253540000|2021-08-06 12:39:00|3785.5|3784.5|3785.5|3784.5|3786|3785|3785.5|3784.5|311
1628253550000|2021-08-06 12:39:10|||||||||78
1628253560000|2021-08-06 12:39:20|3786|3785|3787|3786|3787|3786.5|3786|3785|1115
1628253570000|2021-08-06 12:39:30|3786.5|3785.5|3787|3785.5|3787|3786|3786|3785.5|371
1628253580000|2021-08-06 12:39:40|3786.5|3786|3786|3785.5|3786.5|3786|3786|3785.5|100
1628253590000|2021-08-06 12:39:50|3786.5|3786|3786.5|3785.5|3786.5|3786|3786|3785.5|1250
1628253600000|2021-08-06 12:40:00|3786|3785|3785.5|3784.5|3786|3785|3785.5|3784.5|954
1628253620000|2021-08-06 12:40:20|3786|3785|3786.5|3785|3786.5|3785.5|3786|3785|1232
1628253630000|2021-08-06 12:40:30|3787|3785.5|3787|3786|3787|3786|3787|3785.5|0
1628253640000|2021-08-06 12:40:40|3786.5|3785.5|3787|3786|3787|3786|3786|3785.5|866
1628253650000|2021-08-06 12:40:50|3787.5|3786.5|3787.5|3786.5|3788|3787|3787.5|3786.5|0
1628253660000|2021-08-06 12:41:00|3788||3788||3788||3788||0
1628253670000|2021-08-06 12:41:10|3788.5|3787|3788.5|3787.5|3788.5|3787.5|3788|3787|953
1628253680000|2021-08-06 12:41:20|3789|3788|3789|3788|3789|3788.5|3789|3788|1163
1628253690000|2021-08-06 12:41:30|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787.5|696
1628253700000|2021-08-06 12:41:40|3788|3787|3788|3787.5|3788|3787.5|3788|3787|148
1628253710000|2021-08-06 12:41:50|3788.5|3787|3788|3787.5|3788.5|3787.5|3787.5|3787|508
1628253720000|2021-08-06 12:42:00|3788.5|3787|3788|3787|3788.5|3787|3787.5|3786.5|753
1628253730000|2021-08-06 12:42:10||3786.5||3786.5||3786.5||3786.5|0
1628253740000|2021-08-06 12:42:20|3787.5|3787|3788|3787|3788|3787|3787.5|3787|93
1628253750000|2021-08-06 12:42:30|3787.5|3786.5|3786.5|3785.5|3787.5|3786.5|3786|3785|536
1628253760000|2021-08-06 12:42:40|3787|3786|3787|3786.5|3787|3786.5|3786.5|3786|798
1628253770000|2021-08-06 12:42:50|3787.5||3787.5||3787.5||3787.5||10
1628253780000|2021-08-06 12:43:00|3787|3786|3787.5|3786.5|3787.5|3786.5|3786|3785|1433
1628253790000|2021-08-06 12:43:10|3788|3787|3788|3787|3788.5|3787.5|3788|3787|546
1628253800000|2021-08-06 12:43:20|3787.5|3786.5|3788|3787|3788|3787|3787.5|3786.5|778
1628253810000|2021-08-06 12:43:30|3787.5|3786.5|3787.5|3786.5|3788|3787|3786.5|3785.5|880
1628253820000|2021-08-06 12:43:40||3786||3786.5||3786.5||3786|0
1628253830000|2021-08-06 12:43:50|3787|3786|3787|3785.5|3787|3786|3787|3785.5|0
1628253840000|2021-08-06 12:44:00|3786.5|3786|3786.5|3785.5|3787|3786|3786.5|3785|917
1628253850000|2021-08-06 12:44:10|3787|3786|3787|3786|3787|3786|3787|3785.5|123
1628253860000|2021-08-06 12:44:20|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|386
1628253870000|2021-08-06 12:44:30||3786||3786||3786||3786|0
1628253880000|2021-08-06 12:44:40|3787|3785.5|3786.5|3785.5|3787|3786|3786.5|3785.5|439
1628253890000|2021-08-06 12:44:50|3787|3786|3788|3786.5|3788|3787|3787|3786|442
1628253900000|2021-08-06 12:45:00|3787.5|3786|3787|3785.5|3788|3786|3786.5|3785.5|587
1628253910000|2021-08-06 12:45:10|3786.5|3786|3787|3786|3787|3786.5|3786.5|3786|489
1628253920000|2021-08-06 12:45:20|3787.5|3786.5|3788.5|3787.5|3788.5|3787.5|3787|3786.5|388
1628253930000|2021-08-06 12:45:30|3788|3787|3788.5|3787.5|3788.5|3787.5|3787.5|3787|430
1628253940000|2021-08-06 12:45:40|3788|3787|3788|3787|3788.5|3787.5|3787.5|3787|264
1628253950000|2021-08-06 12:45:50|3788.5||3788||3788.5||3788||0
1628253960000|2021-08-06 12:46:00|3788.5||3788.5||3788.5||3788.5||0
1628253970000|2021-08-06 12:46:10||3787.5||3787.5||3787.5||3787.5|0
1628253980000|2021-08-06 12:46:20|3788|3788|3789|3788|3789|3788|3788|3788|1091
1628253990000|2021-08-06 12:46:30|||||||||5
1628254000000|2021-08-06 12:46:40|3789.5|3788.5|3790|3789|3790|3789|3789.5|3788.5|706
1628254010000|2021-08-06 12:46:50|3789.5|3788.5|3789.5|3788.5|3790|3788.5|3789.5|3788.5|645
1628254020000|2021-08-06 12:47:00|3789|3788|3789.5|3788.5|3789.5|3788.5|3789|3788|941
1628254040000|2021-08-06 12:47:20||3788||3788.5||3788.5||3788|0
1628254050000|2021-08-06 12:47:30|3789|3788|3788.5|3788|3789|3788|3788.5|3788|107
1628254060000|2021-08-06 12:47:40|3788|3787.5|3789|3788|3789|3788|3788|3787|663
1628254070000|2021-08-06 12:47:50|3788.5|3787.5|3788.5|3787.5|3788.5|3788|3788|3787|283
1628254080000|2021-08-06 12:48:00|3788|3787|3787.5|3787|3788|3787|3787.5|3787|57
1628254090000|2021-08-06 12:48:10|3788|3787.5|3788|3787|3788.5|3787.5|3788|3787|519
1628254100000|2021-08-06 12:48:20|||||||||5
1628254110000|2021-08-06 12:48:30|3788.5|3787.5|3788.5|3788|3789|3788.5|3788.5|3787.5|741
1628254120000|2021-08-06 12:48:40|3789|3788.5|3788.5|3787.5|3789.5|3788.5|3788.5|3787.5|1585
1628254130000|2021-08-06 12:48:50|3788||3788.5||3788.5||3788||317
1628254140000|2021-08-06 12:49:00|3790|3788|3791|3789.5|3791.5|3790.5|3789.5|3788|12313
1628254150000|2021-08-06 12:49:10|3791.5|3790|3790.5|3789.5|3792|3791.5|3790|3789|2413
1628254160000|2021-08-06 12:49:20|3791|3790|3791.5|3791|3792|3791|3791|3790|1080
1628254170000|2021-08-06 12:49:30|3792|3791.5|3792|3791|3792|3791.5|3791.5|3790.5|187
1628254180000|2021-08-06 12:49:40|3791.5|3791.5|3792|3790.5|3792.5|3792|3791.5|3790.5|1127
1628254190000|2021-08-06 12:49:50|3791.5|3791|3791|3790|3791.5|3791|3790.5|3790|140
1628254200000|2021-08-06 12:50:00||3790.5||3790||3790.5||3790|23
1628254210000|2021-08-06 12:50:10|3791.5|3790.5|3790.5|3790|3792|3791|3790.5|3790|1165
1628254220000|2021-08-06 12:50:20|3791|3789.5|3790|3789.5|3791|3790|3790|3789.5|230
1628254230000|2021-08-06 12:50:30|3789|3788.5|3789|3788|3789|3788.5|3788.5|3788|3308
1628254240000|2021-08-06 12:50:40|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|0
1628254250000|2021-08-06 12:50:50|3788|3787|3787|3786.5|3788|3787|3787|3786.5|0
1628254260000|2021-08-06 12:51:00|3787.5|3786|3787.5|3786.5|3788|3787|3787|3786|6936
1628254270000|2021-08-06 12:51:10|3787|3786|3787|3786|3787.5|3786.5|3787|3786|0
1628254280000|2021-08-06 12:51:20|||||||||13
1628254290000|2021-08-06 12:51:30|3786.5|3785.5|3786|3785|3786.5|3786|3786|3785|739
1628254300000|2021-08-06 12:51:40|3785.5|3784.5|3785|3784|3785.5|3785|3784.5|3784|1511
1628254310000|2021-08-06 12:51:50|3784.5|3783.5|3785|3784.5|3785|3784.5|3784.5|3783.5|0
1628254320000|2021-08-06 12:52:00|3784.5|3784|3784|3783.5|3784.5|3784.5|3784|3783|545
1628254330000|2021-08-06 12:52:10|3784.5|3784|3785.5|3784|3786|3785|3784.5|3784|2609
1628254340000|2021-08-06 12:52:20|3786.5|3784.5|3787|3786|3787|3786|3786|3784.5|3085
1628254350000|2021-08-06 12:52:30|3787.5|3786.5|3787.5|3786.5|3788|3787|3787|3786.5|1375
1628254360000|2021-08-06 12:52:40|3787||3787.5||3787.5||3787||150
1628254370000|2021-08-06 12:52:50|3788|3787|3787.5|3786.5|3788|3787.5|3787|3786.5|3405
1628254380000|2021-08-06 12:53:00|3788|3787|3789.5|3788.5|3789.5|3789|3788|3787|2585
1628254390000|2021-08-06 12:53:10|3789|3788|3788|3787.5|3789|3788|3787.5|3786.5|620
1628254400000|2021-08-06 12:53:20|3788.5|3787|3788|3787|3788.5|3787.5|3787.5|3787|794
1628254420000|2021-08-06 12:53:40|3787.5|3786.5|3787|3786.5|3787.5|3786.5|3787|3786.5|109
1628254440000|2021-08-06 12:54:00|3787.5|3787|3788|3787|3788|3787|3787.5|3787|260
1628254450000|2021-08-06 12:54:10|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|224
1628254460000|2021-08-06 12:54:20|3789|3788|3789.5|3788.5|3789.5|3788.5|3789|3788|565
1628254470000|2021-08-06 12:54:30|3789|3788|3788.5|3788|3789|3788|3788.5|3787.5|2
1628254480000|2021-08-06 12:54:40|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788.5|0
1628254490000|2021-08-06 12:54:50|3789.5||3789.5||3789.5||3789.5||403
1628254500000|2021-08-06 12:55:00|3790|3789|3790|3789|3790|3789|3790|3789|26
1628254510000|2021-08-06 12:55:10|3790.5|3789.5|3791|3790|3791.5|3790.5|3790.5|3789.5|1737
1628254520000|2021-08-06 12:55:20|3790.5|3789.5|3790.5|3789.5|3790.5|3789.5|3790.5|3789.5|126
1628254530000|2021-08-06 12:55:30|3790|3789|3789|3788.5|3790|3789|3789|3788.5|553
1628254540000|2021-08-06 12:55:40|3789.5|3789|3790.5|3790|3790.5|3790|3789.5|3789|1074
1628254550000|2021-08-06 12:55:50|3790|3789.5|3789.5|3788.5|3790|3790|3789.5|3788.5|301
1628254560000|2021-08-06 12:56:00|3789|3789|3789.5|3789|3790|3789|3789|3789|312
1628254570000|2021-08-06 12:56:10|3790|3790|3791|3790|3791|3790|3789.5|3790|548
1628254580000|2021-08-06 12:56:20|3791.5|3791|3791.5|3790.5|3792|3791|3791|3790.5|3978
1628254590000|2021-08-06 12:56:30|3792|3791|3792|3791|3792|3791|3791.5|3790.5|517
1628254600000|2021-08-06 12:56:40|3792.5|3791.5|3792.5|3791.5|3792.5|3791.5|3791.5|3791|4455
1628254610000|2021-08-06 12:56:50|3792||3792.5||3792.5||3792||150
1628254620000|2021-08-06 12:57:00|3792|3791|3792.5|3791.5|3792.5|3791.5|3791.5|3790.5|3790
1628254630000|2021-08-06 12:57:10|||||||||40
1628254640000|2021-08-06 12:57:20|3792|3791|3792.5|3791|3792.5|3791.5|3791|3790.5|9005
1628254650000|2021-08-06 12:57:30|3792|3791.5|3793|3792|3793.5|3793|3792|3791.5|1590
1628254660000|2021-08-06 12:57:40|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|3793|3792|795
1628254670000|2021-08-06 12:57:50|3794|3793|3793.5|3792.5|3794|3793.5|3793.5|3792.5|3148
1628254680000|2021-08-06 12:58:00|3794|3793|3793|3792|3794|3793|3792.5|3792|1076
1628254690000|2021-08-06 12:58:10|3793.5|3792.5|3793|3792|3793.5|3793|3792.5|3792|1268
1628254700000|2021-08-06 12:58:20|3792.5||3792.5||3793||3792.5||191
1628254710000|2021-08-06 12:58:30|3793|3792.5|3793|3792.5|3793.5|3792.5|3792.5|3792.5|659
1628254720000|2021-08-06 12:58:40|3793.5|3793|3793.5|3792.5|3794|3793|3793|3792.5|1118
1628254730000|2021-08-06 12:58:50|3793||3793||3793||3793||82
1628254740000|2021-08-06 12:59:00||3792||3792.5||3792.5||3792|371
1628254750000|2021-08-06 12:59:10|3793.5|3793|3794.5|3793.5|3794.5|3794|3793.5|3793|3021
1628254760000|2021-08-06 12:59:20|3794|3793|3794.5|3793|3794.5|3793.5|3793.5|3793|1595
1628254770000|2021-08-06 12:59:30|3794|3793.5|3794.5|3793.5|3794.5|3793.5|3794|3793|235
1628254780000|2021-08-06 12:59:40|3794|3793|3794.5|3793|3794.5|3793|3794|3793|270
1628254790000|2021-08-06 12:59:50|3795|3793.5|3795|3794.5|3795.5|3794.5|3795|3793.5|3109
1628254800000|2021-08-06 13:00:00|3795.5|3795|3796|3795|3796.5|3796|3795.5|3794.5|3249
1628254820000|2021-08-06 13:00:20|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795|3794.5|451
1628254830000|2021-08-06 13:00:30|3796|3795|3796.5|3795.5|3797|3796|3796|3795|1448
1628254840000|2021-08-06 13:00:40|3796|3796|3796.5|3795.5|3797|3796|3796|3795.5|657
1628254850000|2021-08-06 13:00:50|3796|3796|3796.5|3796|3797|3796|3796|3796|1125
1628254860000|2021-08-06 13:01:00|3797|3796.5|3797|3796.5|3797.5|3796.5|3797|3796|1289
1628254870000|2021-08-06 13:01:10|3796.5|3796|3796.5|3795.5|3796.5|3796|3796|3795.5|450
1628254880000|2021-08-06 13:01:20|3796|3795|3796|3795|3796|3795|3795|3794.5|1016
1628254900000|2021-08-06 13:01:40|3796.5|3795.5|3797.5|3796.5|3797.5|3796.5|3796.5|3795.5|2315
1628254910000|2021-08-06 13:01:50|3797|3796|3796.5|3795.5|3797|3796|3796|3795.5|1107
1628254920000|2021-08-06 13:02:00|3796|3795|3795|3794|3796|3795.5|3795|3794|816
1628254930000|2021-08-06 13:02:10||3793.5||3794||3794.5||3793.5|0
1628254940000|2021-08-06 13:02:20|3794.5|3793.5|3794.5|3794|3795|3794|3793.5|3793|1643
1628254950000|2021-08-06 13:02:30|3794|3793.5|3794|3793|3794|3793.5|3794|3793|390
1628254960000|2021-08-06 13:02:40|||||||||30
1628254970000|2021-08-06 13:02:50|3794.5|3793.5|3794|3793|3794.5|3794|3794|3793|704
1628255000000|2021-08-06 13:03:20|3793.5|3792.5|3794.5|3793.5|3794.5|3793.5|3793.5|3792.5|1950
1628255010000|2021-08-06 13:03:30|3794|3793|3794|3793.5|3794|3793.5|3794|3793|69
1628255020000|2021-08-06 13:03:40|3793.5|3793|3793.5|3792.5|3793.5|3793|3793.5|3792.5|2
1628255030000|2021-08-06 13:03:50|3793|3792|3793|3792|3793|3792.5|3793|3792|224
1628255040000|2021-08-06 13:04:00|3792.5|3791.5|3793|3792.5|3793.5|3792.5|3792.5|3791.5|816
1628255050000|2021-08-06 13:04:10|3793.5|3793|3793|3792.5|3793.5|3793|3793|3792|1039
1628255060000|2021-08-06 13:04:20||3792||3792||3792.5||3792|150
1628255070000|2021-08-06 13:04:30|3793.5|3792.5|3794|3793|3794|3793|3793.5|3792.5|827
1628255080000|2021-08-06 13:04:40|3793.5|3792.5|3792.5|3791.5|3793.5|3793|3792|3791.5|3290
1628255090000|2021-08-06 13:04:50|3793|3792|3794.5|3793.5|3794.5|3794|3793|3792|2358
1628255100000|2021-08-06 13:05:00|3794|3794|3795.5|3794.5|3795.5|3794.5|3794|3794|1082
1628255110000|2021-08-06 13:05:10|3795|3794|3794|3793.5|3795|3794|3794|3793.5|533
1628255120000|2021-08-06 13:05:20|3794.5|3794|3795|3794|3795.5|3794.5|3794.5|3794|981
1628255130000|2021-08-06 13:05:30|3794.5|3793.5|3795|3794|3795|3794|3794.5|3793.5|583
1628255140000|2021-08-06 13:05:40|3794.5|3793.5|3794.5|3793|3794.5|3793.5|3794|3793|1
1628255150000|2021-08-06 13:05:50|3794|3792.5|3795|3793.5|3795|3794|3793.5|3792.5|1618
1628255160000|2021-08-06 13:06:00|3795.5|3794|3795.5|3794.5|3796|3795.5|3795|3794|3431
1628255170000|2021-08-06 13:06:10|3795|3794|3795|3794|3795|3794|3795|3794|0
1628255180000|2021-08-06 13:06:20|3795.5|3794.5|3795.5|3795|3795.5|3795|3795.5|3794.5|239
1628255190000|2021-08-06 13:06:30|3795|3794.5|3795|3794|3795|3795|3795|3794|247
1628255200000|2021-08-06 13:06:40|3795.5|3794.5|3795.5|3794.5|3795.5|3795|3795|3794.5|403
1628255210000|2021-08-06 13:06:50|3796|3795.5|3796|3795.5|3796|3795.5|3796|3795.5|734
1628255220000|2021-08-06 13:07:00|3795.5|3795|3795|3793.5|3795.5|3795|3794.5|3793.5|972
1628255230000|2021-08-06 13:07:10|3795.5|3794|3795.5|3795|3796|3795.5|3795.5|3794|486
1628255240000|2021-08-06 13:07:20|3795|3794.5|3795.5|3794.5|3795.5|3794.5|3794.5|3793.5|490
1628255250000|2021-08-06 13:07:30|3796|3794|3796|3795|3796|3795|3796|3794|681
1628255260000|2021-08-06 13:07:40|3797|3795.5|3796|3795|3797|3795.5|3796|3795|4342
1628255270000|2021-08-06 13:07:50|3795.5|3794.5|3795|3794|3795.5|3794.5|3795|3794|689
1628255280000|2021-08-06 13:08:00|3794.5|3794.5|3796|3795.5|3796|3795.5|3794.5|3794.5|827
1628255290000|2021-08-06 13:08:10|3796.5||3796.5||3796.5||3796.5||274
1628255300000|2021-08-06 13:08:20|3796||3796.5||3796.5||3796||500
1628255310000|2021-08-06 13:08:30|3796|3795|3796.5|3795.5|3796.5|3795.5|3796|3795|1186
1628255320000|2021-08-06 13:08:40|3797|3796|3797|3796|3797|3796.5|3796.5|3796|2145
1628255330000|2021-08-06 13:08:50||3796.5||3796||3796.5||3796|0
1628255340000|2021-08-06 13:09:00|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|3796|3795.5|906
1628255350000|2021-08-06 13:09:10|3796|3795|3796|3795|3796|3795.5|3795.5|3795|1871
1628255360000|2021-08-06 13:09:20|3796.5||3796||3796.5||3796||0
1628255370000|2021-08-06 13:09:30|3795.5|3795.5|3795.5|3794.5|3795.5|3795.5|3795|3794.5|991
1628255380000|2021-08-06 13:09:40|3796|3795|3796|3795.5|3796|3795.5|3796|3795|242
1628255390000|2021-08-06 13:09:50|3796.5|3796|3796.5|3795.5|3797|3796|3796|3795.5|1417
1628255400000|2021-08-06 13:10:00|3796|3795|3796|3795.5|3796|3795.5|3796|3795|106
1628255410000|2021-08-06 13:10:10|3795.5|3795|3795.5|3794.5|3795.5|3795|3795|3794.5|934
1628255420000|2021-08-06 13:10:20|3796|3795|3795.5|3795|3796|3795.5|3795.5|3795|1226
1628255430000|2021-08-06 13:10:30|3796||3796||3796||3796||121
1628255460000|2021-08-06 13:11:00|3796.5|3795.5|3795|3794.5|3796.5|3795.5|3795|3794.5|2869
1628255470000|2021-08-06 13:11:10|3794.5|3794|3795.5|3795|3795.5|3795|3794.5|3794|565
1628255480000|2021-08-06 13:11:20|3795|3794.5|3794|3792.5|3795.5|3794.5|3793|3792.5|2171
1628255490000|2021-08-06 13:11:30|3793.5|3793|3794|3793.5|3794|3793.5|3793.5|3793|658
1628255510000|2021-08-06 13:11:50|3794.5|3794|3794|3793|3795.5|3794.5|3793.5|3793|1772
1628255520000|2021-08-06 13:12:00|3794.5|3793.5|3794.5|3793.5|3794.5|3794|3794.5|3793.5|986
1628255540000|2021-08-06 13:12:20||3794||3794||3794||3794|23
1628255550000|2021-08-06 13:12:30|3795|3793.5|3795|3794|3795.5|3794.5|3794.5|3793.5|927
1628255560000|2021-08-06 13:12:40|3794.5|3793.5|3794.5|3793.5|3794.5|3794|3794|3793.5|782
1628255570000|2021-08-06 13:12:50|3794|3793|3794.5|3793.5|3794.5|3793.5|3793.5|3793|293
1628255580000|2021-08-06 13:13:00|3794|3793|3794|3793|3794|3793|3793.5|3793|547
1628255590000|2021-08-06 13:13:10|3793.5|3792.5|3793.5|3792.5|3794|3793|3793|3792|1254
1628255610000|2021-08-06 13:13:30|3794|3793.5|3794|3793.5|3794|3793.5|3793.5|3793|752
1628255620000|2021-08-06 13:13:40|3793.5|3793|3792.5|3791.5|3793.5|3793|3792|3791.5|791
1628255630000|2021-08-06 13:13:50|3792||3792.5||3792.5||3792||41
1628255640000|2021-08-06 13:14:00|3793|3792|3793.5|3792.5|3794|3793|3792.5|3792|892
1628255650000|2021-08-06 13:14:10|3793|3792|3792.5|3792|3793|3792|3792.5|3792|736
1628255660000|2021-08-06 13:14:20|3793|3792.5|3794|3793|3794|3793|3793|3792.5|804
1628255670000|2021-08-06 13:14:30|3793.5|3792.5|3793|3792|3793.5|3792.5|3793|3792|241
1628255680000|2021-08-06 13:14:40|3792.5|3791.5|3792.5|3792|3792.5|3792|3792.5|3791.5|126
1628255690000|2021-08-06 13:14:50|3793|3791.5|3793|3792|3793|3792|3793|3791.5|4
1628255700000|2021-08-06 13:15:00|3792.5|3791.5|3792.5|3791.5|3792.5|3792|3792|3791.5|123
1628255720000|2021-08-06 13:15:20|3793|3792|3793|3792|3793|3792|3792.5|3792|382
1628255730000|2021-08-06 13:15:30|3793.5|3792.5|3793.5|3792.5|3794|3793|3793|3792|1043
1628255740000|2021-08-06 13:15:40|3794|3793|3794|3793|3794|3793.5|3793.5|3793|744
1628255750000|2021-08-06 13:15:50|3794.5|3793.5|3795|3794.5|3796|3795|3794.5|3793.5|2461
1628255760000|2021-08-06 13:16:00|3795.5|3795|3796|3795|3796.5|3795.5|3795.5|3794.5|3093
1628255770000|2021-08-06 13:16:10|3795.5||3795.5||3795.5||3795.5||0
1628255790000|2021-08-06 13:16:30|3795|3794.5|3795|3794|3795|3794.5|3794.5|3794|671
1628255800000|2021-08-06 13:16:40|3794.5||3794.5||3794.5||3794.5||0
1628255810000|2021-08-06 13:16:50||3793.5||3793.5||3793.5||3793.5|240
1628255820000|2021-08-06 13:17:00|3794|3794|3793.5|3793|3794|3794|3793.5|3793|470
1628255830000|2021-08-06 13:17:10|3794|3793.5|3794.5|3793.5|3794.5|3793.5|3794|3793.5|432
1628255840000|2021-08-06 13:17:20|3794|3794|3794.5|3794|3794.5|3794|3794|3794|1280
1628255850000|2021-08-06 13:17:30|3795|3793.5|3795|3794.5|3795|3794.5|3795|3793.5|142
1628255860000|2021-08-06 13:17:40|3795.5|3795|3795.5|3794|3796|3795|3795|3794|1575
1628255870000|2021-08-06 13:17:50|3795|3794.5|3794.5|3793.5|3795|3794.5|3794.5|3793.5|0
1628255880000|2021-08-06 13:18:00|3795|3793|3794.5|3794|3795|3794.5|3794.5|3793|1179
1628255890000|2021-08-06 13:18:10|3794|3793.5|3794.5|3794|3794.5|3794|3794|3793.5|612
1628255900000|2021-08-06 13:18:20|3795|3794.5|3795|3794.5|3795.5|3795|3795|3794|4369
1628255910000|2021-08-06 13:18:30|3795.5|3794|3795|3794|3795.5|3794|3795|3794|558
1628255920000|2021-08-06 13:18:40|3794.5|3794.5|3795.5|3794.5|3795.5|3794.5|3794.5|3794.5|676
1628255930000|2021-08-06 13:18:50|3795|3794|3795|3794|3795.5|3794|3795|3794|367
1628255940000|2021-08-06 13:19:00|||||||||33
1628255950000|2021-08-06 13:19:10|3795.5|3795|3795.5|3795|3795.5|3795|3795.5|3795|237
1628255960000|2021-08-06 13:19:20|3795|3794.5|3795|3794|3795|3794.5|3795|3794|0
1628255980000|2021-08-06 13:19:40|||||||||13
1628255990000|2021-08-06 13:19:50|3794.5||3795||3795||3794.5||110
1628256000000|2021-08-06 13:20:00|3794.5|3793.5|3795|3794|3795|3794|3794.5|3793.5|209
1628256020000|2021-08-06 13:20:20|3794.5||3795||3795||3794.5||651
1628256030000|2021-08-06 13:20:30|3794.5|3793.5|3794|3793|3794.5|3793.5|3794|3793|216
1628256040000|2021-08-06 13:20:40|3793.5||3794||3794||3793.5||0
1628256050000|2021-08-06 13:20:50|3794.5|3793.5|3795.5|3794.5|3796|3795|3794|3793.5|2431
1628256060000|2021-08-06 13:21:00|3796|3795.5|3796|3795|3796|3795.5|3796|3795|175
1628256070000|2021-08-06 13:21:10|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|0
1628256080000|2021-08-06 13:21:20|3795||3795||3795||3795||0
1628256090000|2021-08-06 13:21:30|3795.5||3795.5||3795.5||3795.5||258
1628256100000|2021-08-06 13:21:40|||||||||100
1628256120000|2021-08-06 13:22:00|3796|3795|3796|3795|3796|3795.5|3795.5|3795|1810
1628256130000|2021-08-06 13:22:10|3795.5||3795.5||3795.5||3795.5||0
1628256150000|2021-08-06 13:22:30|3796|3795.5|3796.5|3795.5|3796.5|3795.5|3796|3795.5|2776
1628256160000|2021-08-06 13:22:40|3796||3796||3796||3796||0
1628256170000|2021-08-06 13:22:50|3796.5|3796|3796|3795.5|3796.5|3796|3796|3795.5|1909
1628256180000|2021-08-06 13:23:00|3796.5|3796|3796|3795.5|3796.5|3796|3796|3795.5|747
1628256190000|2021-08-06 13:23:10|3796.5|3795|3797|3796|3797|3796.5|3796.5|3795|951
1628256210000|2021-08-06 13:23:30|3796.5|3795.5|3796|3795.5|3796.5|3795.5|3796|3795.5|1007
1628256230000|2021-08-06 13:23:50|3796.5|3796|3796.5|3795.5|3796.5|3796|3796.5|3795.5|241
1628256250000|2021-08-06 13:24:10|3796||3796||3796||3796||0
1628256260000|2021-08-06 13:24:20|3796.5|3796|3796.5|3795.5|3796.5|3796|3796|3795.5|522
1628256270000|2021-08-06 13:24:30|3797|3796|3797|3796|3797|3796|3797|3796|1135
1628256280000|2021-08-06 13:24:40|||||||||188
1628256290000|2021-08-06 13:24:50|3797.5|3796.5|3797|3796.5|3797.5|3797|3797|3796.5|1738
1628256300000|2021-08-06 13:25:00|3797.5|3797|3797.5|3797|3798|3797|3797|3796.5|2242
1628256310000|2021-08-06 13:25:10|3797|3796.5|3797.5|3796.5|3797.5|3796.5|3797|3796.5|30
1628256320000|2021-08-06 13:25:20|3797|3796|3797|3796|3797|3796|3797|3796|100
1628256340000|2021-08-06 13:25:40|3797.5|3796.5|3797.5|3796.5|3797.5|3797|3797|3796.5|455
1628256360000|2021-08-06 13:26:00|3797|3796|3797|3796|3797|3796|3797|3796|0
1628256370000|2021-08-06 13:26:10|3796.5|3795.5|3796|3795.5|3796.5|3795.5|3796|3795.5|947
1628256380000|2021-08-06 13:26:20|3795.5|3795|3795.5|3795|3796|3795|3795.5|3795|250
1628256390000|2021-08-06 13:26:30|3796|3795.5|3797|3796.5|3797|3796.5|3796|3795.5|1058
1628256400000|2021-08-06 13:26:40||3796||3796||3796||3796|72
1628256410000|2021-08-06 13:26:50|3796.5|3795.5|3796|3795.5|3797|3795.5|3796|3795.5|239
1628256420000|2021-08-06 13:27:00|3796.5||3796.5||3796.5||3796.5||525
1628256430000|2021-08-06 13:27:10|3796|3796|3796|3795.5|3796|3796|3796|3795.5|150
1628256440000|2021-08-06 13:27:20|3795.5|3795|3795.5|3795|3795.5|3795|3795.5|3795|617
1628256450000|2021-08-06 13:27:30|3796|3795.5|3796.5|3796|3796.5|3796|3796|3795.5|762
1628256460000|2021-08-06 13:27:40|3797|3796.5|3797|3796|3797|3796.5|3797|3796|900
1628256480000|2021-08-06 13:28:00|3797.5|3796.5|3797|3796.5|3797.5|3797|3797|3796|1715
1628256490000|2021-08-06 13:28:10|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3796.5|642
1628256500000|2021-08-06 13:28:20|3797|3796.5|3796.5|3795.5|3797|3796.5|3796|3795|436
1628256520000|2021-08-06 13:28:40|3797|3796|3796.5|3796|3797|3796|3796.5|3796|1388
1628256530000|2021-08-06 13:28:50|3797||3797||3797||3797||195
1628256540000|2021-08-06 13:29:00|3796.5|3796.5|3796|3795.5|3796.5|3796.5|3796|3795.5|1837
1628256550000|2021-08-06 13:29:10|3796.5|3795|3796|3795.5|3796.5|3795.5|3796|3795|99
1628256560000|2021-08-06 13:29:20|3796.5|3795|3796|3795|3796.5|3795|3796|3795|24
1628256580000|2021-08-06 13:29:40|3795.5|3794.5|3795|3794|3795.5|3795|3795|3794|591
1628256600000|2021-08-06 13:30:00|3794.5|3793.5|3796|3795|3796.5|3796|3793.5|3792.5|6743
1628256610000|2021-08-06 13:30:10|3796.5|3796|3797|3796|3797|3796|3795|3794|2139
1628256620000|2021-08-06 13:30:20|3796.5|3795.5|3797|3796|3797|3796|3795.5|3795|1919
1628256630000|2021-08-06 13:30:30|3797.5|3796.5|3798.5|3798|3799|3798|3797.5|3796.5|10406
1628256640000|2021-08-06 13:30:40|3798|3797.5|3798.5|3797.5|3798.5|3798|3798|3797.5|45
1628256650000|2021-08-06 13:30:50|3798|3798|3800.5|3799.5|3800.5|3800|3798|3798|43778
1628256660000|2021-08-06 13:31:00|3801|3800|3801.5|3800.5|3802.5|3801|3800.5|3800|3305
1628256670000|2021-08-06 13:31:10|3801|3800|3801.5|3800.5|3801.5|3800.5|3800|3799|3179
1628256680000|2021-08-06 13:31:20|3802|3801|3799|3798|3803|3802|3797.5|3796.5|10927
1628256690000|2021-08-06 13:31:30|3799.5|3798.5|3798.5|3797.5|3800.5|3800|3798.5|3797.5|3681
1628256700000|2021-08-06 13:31:40|3798|3798|3800.5|3799.5|3800.5|3799.5|3798|3798|1523
1628256710000|2021-08-06 13:31:50|3800|3799|3798.5|3797.5|3800|3799|3797.5|3797|8539
1628256720000|2021-08-06 13:32:00|3799|3798|3799|3798|3799.5|3798.5|3798.5|3797.5|1316
1628256730000|2021-08-06 13:32:10|3799.5|3798.5|3798|3797|3800.5|3800|3797.5|3797|5535
1628256740000|2021-08-06 13:32:20|3798.5|3797.5|3794|3793.5|3798.5|3797.5|3794|3793.5|3980
1628256750000|2021-08-06 13:32:30|3794.5|3793|3796|3795|3796.5|3795|3793.5|3792.5|2706
1628256760000|2021-08-06 13:32:40|3795.5|3794.5|3796|3794.5|3796|3795|3794|3793|6961
1628256770000|2021-08-06 13:32:50|3795.5|3795|3799|3798|3799|3798|3795|3795|3841
1628256780000|2021-08-06 13:33:00|3798.5|3797.5|3799|3798.5|3799.5|3798.5|3798|3797.5|3861
1628256790000|2021-08-06 13:33:10|3798.5|3798|3799.5|3798.5|3800|3799|3797.5|3797|7022
1628256800000|2021-08-06 13:33:20|3800|3799|3800|3799|3800|3799.5|3798.5|3798|1474
1628256810000|2021-08-06 13:33:30|3799.5|3798.5|3798|3796.5|3800|3798.5|3797|3796|2324
1628256820000|2021-08-06 13:33:40|3797.5|3796|3798|3797.5|3799|3797.5|3796.5|3796|1142
1628256830000|2021-08-06 13:33:50|3797.5|3797|3795.5|3795|3798.5|3797.5|3795.5|3795|1503
1628256840000|2021-08-06 13:34:00|3795|3794.5|3793|3791.5|3795|3794.5|3792|3790.5|7606
1628256850000|2021-08-06 13:34:10|3793.5|3792|3792.5|3791.5|3793.5|3792.5|3792|3791.5|1149
1628256860000|2021-08-06 13:34:20|3793|3792|3793.5|3792.5|3793.5|3792.5|3792|3791.5|756
1628256870000|2021-08-06 13:34:30|3793|3792|3789.5|3788.5|3793|3792.5|3788|3787|10927
1628256880000|2021-08-06 13:34:40|3790|3789|3789|3788.5|3791|3790|3789|3788.5|4135
1628256890000|2021-08-06 13:34:50|3789.5|3789|3791.5|3791|3792.5|3792|3789.5|3788.5|6274
1628256900000|2021-08-06 13:35:00|3792|3790.5|3791.5|3791|3792.5|3791.5|3791.5|3790|23119
1628256910000|2021-08-06 13:35:10|3791|3790.5|3791.5|3790.5|3792|3791|3790|3789|6352
1628256920000|2021-08-06 13:35:20|3791|3790|3791.5|3791|3792|3791|3790|3789|861
1628256930000|2021-08-06 13:35:30|3791|3790.5|3789|3788|3791|3791|3789|3787.5|618
1628256940000|2021-08-06 13:35:40|3789.5|3789|3789.5|3788|3790|3789|3787.5|3787|5888
1628256950000|2021-08-06 13:35:50|3789|3788.5|3790|3788.5|3790.5|3789|3789|3788.5|438
1628256960000|2021-08-06 13:36:00|3789.5|3788|3787|3786|3790|3789|3786|3785.5|6927
1628256970000|2021-08-06 13:36:10|3786.5|3785.5|3785|3784.5|3787|3786|3785|3784.5|786
1628256980000|2021-08-06 13:36:20|3784.5|3784|3783|3782|3784.5|3784|3781.5|3780.5|5215
1628256990000|2021-08-06 13:36:30|3783.5|3781.5|3782|3781.5|3783.5|3782|3781|3780|5362
1628257000000|2021-08-06 13:36:40|3782.5|3782|3781.5|3780.5|3783|3782|3781.5|3780.5|2515
1628257010000|2021-08-06 13:36:50|3782|3781|3783.5|3782.5|3783.5|3782.5|3781.5|3781|2454
1628257020000|2021-08-06 13:37:00|3783|3782|3784|3782.5|3784.5|3783.5|3781|3780.5|4716
1628257030000|2021-08-06 13:37:10|3783.5|3782|3786.5|3785|3786.5|3785.5|3783|3782|2719
1628257040000|2021-08-06 13:37:20|3786|3785.5|3788|3787|3789|3788|3786|3785.5|4285
1628257050000|2021-08-06 13:37:30|3787.5|3786.5|3787.5|3786.5|3788|3786.5|3786.5|3785.5|1013
1628257060000|2021-08-06 13:37:40|3788|3786|3787|3786|3788|3786.5|3787|3786|100
1628257070000|2021-08-06 13:37:50|3787.5|3786.5|3787.5|3786|3788|3787|3787|3785.5|568
1628257080000|2021-08-06 13:38:00|3787|3785.5|3784|3783|3787.5|3786|3784|3782.5|4373
1628257090000|2021-08-06 13:38:10|3784.5|3783.5|3784.5|3783.5|3785|3784.5|3782|3781.5|4304
1628257100000|2021-08-06 13:38:20|3784|3783|3783.5|3782.5|3784.5|3783.5|3783.5|3782.5|558
1628257110000|2021-08-06 13:38:30|3783|3782|3780.5|3779.5|3784|3783|3780|3779.5|6064
1628257120000|2021-08-06 13:38:40|3781|3780|3780|3779.5|3781.5|3780|3780|3779.5|175
1628257130000|2021-08-06 13:38:50|3779.5|3779|3781|3780|3781|3780.5|3779|3778.5|2198
1628257140000|2021-08-06 13:39:00|3780.5|3779.5|3781|3780.5|3781.5|3780.5|3780|3779.5|1089
1628257150000|2021-08-06 13:39:10|3780.5|3780|3783.5|3782.5|3783.5|3782.5|3780|3779.5|7740
1628257160000|2021-08-06 13:39:20|3783|3782|3782.5|3781.5|3783.5|3782|3782.5|3781|392
1628257170000|2021-08-06 13:39:30|3783|3782|3786.5|3785.5|3786.5|3785.5|3782.5|3781.5|2855
1628257180000|2021-08-06 13:39:40|3786|3785|3786.5|3785.5|3787.5|3786|3786|3785|0
1628257190000|2021-08-06 13:39:50|3786|3786|3788|3786.5|3788|3786.5|3786|3786|273
1628257200000|2021-08-06 13:40:00|3787.5|3786|3787|3785.5|3788|3786.5|3785.5|3784.5|3817
1628257210000|2021-08-06 13:40:10|3786.5|3786|3785|3784|3787.5|3786.5|3784.5|3783|1958
1628257220000|2021-08-06 13:40:20|3784.5|3783.5|3784|3783|3785|3784|3783.5|3782.5|511
1628257230000|2021-08-06 13:40:30|3783.5|3783.5|3784.5|3783.5|3785.5|3784|3783.5|3783|705
1628257240000|2021-08-06 13:40:40|3785|3784|3785|3784.5|3785.5|3784.5|3784.5|3783.5|430
1628257250000|2021-08-06 13:40:50|3785.5|3785|3787.5|3786.5|3787.5|3786.5|3785.5|3785|663
1628257260000|2021-08-06 13:41:00|3788|3787|3790.5|3789|3790.5|3789.5|3787.5|3787|1988
1628257270000|2021-08-06 13:41:10|3791|3789.5|3791.5|3790.5|3792|3790.5|3790|3789|1449
1628257280000|2021-08-06 13:41:20|3792|3790|3792|3791.5|3793.5|3792.5|3791.5|3790|2150
1628257290000|2021-08-06 13:41:30|3792.5|3791|3792.5|3791.5|3792.5|3791.5|3792.5|3791|202
1628257300000|2021-08-06 13:41:40|3793|3792|3792.5|3791.5|3793.5|3792|3792|3791|1414
1628257310000|2021-08-06 13:41:50|3792|3791|3791.5|3790.5|3792.5|3792|3791.5|3790|2732
1628257320000|2021-08-06 13:42:00|3791|3790|3791|3790|3792|3791.5|3790.5|3790|7721
1628257330000|2021-08-06 13:42:10|3791.5|3790.5|3793|3792|3793|3792|3791|3790|2119
1628257340000|2021-08-06 13:42:20|3792.5|3791.5|3792.5|3791.5|3793|3792.5|3792|3791|2629
1628257350000|2021-08-06 13:42:30|3792|3791|3793.5|3792.5|3793.5|3792.5|3791|3790.5|10521
1628257360000|2021-08-06 13:42:40|3793|3792|3791|3790|3793|3792|3791|3790|2166
1628257370000|2021-08-06 13:42:50|3790.5|3789.5|3791|3789.5|3791|3789.5|3790.5|3789.5|224
1628257380000|2021-08-06 13:43:00|3790.5|3790|3789.5|3788.5|3791|3790|3788.5|3787.5|1801
1628257390000|2021-08-06 13:43:10|3790|3789|3790.5|3789.5|3791|3790|3789.5|3788.5|1652
1628257400000|2021-08-06 13:43:20|3790|3789|3790|3789|3791.5|3790|3790|3788.5|2122
1628257410000|2021-08-06 13:43:30|3790.5|3789.5|3790.5|3789|3790.5|3790|3790|3789|273
1628257420000|2021-08-06 13:43:40|3790|3788.5|3790.5|3789|3791|3789.5|3789.5|3788.5|1324
1628257430000|2021-08-06 13:43:50|3790|3789.5|3790|3789|3791|3790|3789.5|3789|1375
1628257440000|2021-08-06 13:44:00|3789.5|3788.5|3789.5|3789|3789.5|3789|3788.5|3787.5|3558
1628257450000|2021-08-06 13:44:10|3789|3788.5|3789|3788.5|3789|3789|3788.5|3787|526
1628257460000|2021-08-06 13:44:20|3788.5|3788|3788|3787|3788.5|3788|3788|3786.5|60
1628257470000|2021-08-06 13:44:30|3788.5|3786.5|3789|3788|3789|3788|3788.5|3786.5|161
1628257480000|2021-08-06 13:44:40|3788.5|3788.5|3791|3789.5|3791|3789.5|3788.5|3788.5|1078
1628257490000|2021-08-06 13:44:50|3790.5|3789|3790|3789|3790.5|3789.5|3789.5|3789|298
1628257500000|2021-08-06 13:45:00|3789.5|3788.5|3790.5|3789.5|3791.5|3790.5|3789.5|3788.5|6765
1628257510000|2021-08-06 13:45:10|3791|3790|3792|3790.5|3792|3790.5|3791|3790|744
1628257520000|2021-08-06 13:45:20|3792.5|3791|3792.5|3791.5|3793|3792|3792.5|3791|579
1628257530000|2021-08-06 13:45:30|3792|3791|3793|3792|3793|3792|3791.5|3791|1566
1628257540000|2021-08-06 13:45:40|3792.5|3791.5|3793|3792|3793|3792|3792|3791|383
1628257550000|2021-08-06 13:45:50|3793.5|3792.5|3795.5|3794.5|3795.5|3794.5|3793.5|3792.5|4157
1628257560000|2021-08-06 13:46:00|3796|3795|3795|3793.5|3796.5|3795.5|3795|3793.5|2107
1628257570000|2021-08-06 13:46:10|3794.5|3794|3796.5|3795.5|3797.5|3796.5|3794.5|3794|1197
1628257580000|2021-08-06 13:46:20|3796|3796|3795|3794|3796|3796|3794.5|3793.5|441
1628257590000|2021-08-06 13:46:30|3794|3793.5|3792|3790.5|3794.5|3793.5|3791.5|3790.5|1448
1628257600000|2021-08-06 13:46:40|3791.5|3790|3790|3789.5|3792|3790.5|3790|3789|2058
1628257610000|2021-08-06 13:46:50|3789.5|3789|3789.5|3788.5|3790|3789.5|3789|3788|3858
1628257620000|2021-08-06 13:47:00|3790|3789.5|3790|3788.5|3790.5|3789.5|3789|3788.5|961
1628257630000|2021-08-06 13:47:10|3790.5|3789|3790|3789.5|3790.5|3789.5|3789.5|3788.5|231
1628257640000|2021-08-06 13:47:20|3789.5|3789|3790|3788.5|3790|3789.5|3789.5|3788.5|155
1628257650000|2021-08-06 13:47:30|3790.5|3789|3788.5|3788|3790.5|3789.5|3788.5|3788|266
1628257660000|2021-08-06 13:47:40|3789|3788.5|3788.5|3787|3790|3788.5|3787|3786|1938
1628257670000|2021-08-06 13:47:50|3788|3786.5|3788|3786.5|3788.5|3787.5|3786.5|3785.5|839
1628257680000|2021-08-06 13:48:00|3787.5|3787|3788|3786.5|3788|3787|3787|3786.5|150
1628257690000|2021-08-06 13:48:10|3787.5|3786|3786.5|3785.5|3787.5|3786.5|3785.5|3784.5|1422
1628257700000|2021-08-06 13:48:20|3787|3786.5|3786|3784.5|3787|3786.5|3786|3784.5|630
1628257710000|2021-08-06 13:48:30|3785.5|3785|3786.5|3785.5|3786.5|3785.5|3785.5|3784.5|1330
1628257720000|2021-08-06 13:48:40|3786|3785|3784.5|3783|3786.5|3785.5|3784|3783|1053
1628257730000|2021-08-06 13:48:50|3784|3783.5|3783|3781.5|3784.5|3783.5|3782.5|3781.5|199
1628257740000|2021-08-06 13:49:00|3782.5||3782.5||3783||3782.5||100
1628257750000|2021-08-06 13:49:10|3782|3781|3782|3781|3782.5|3781.5|3781.5|3780.5|163
1628257760000|2021-08-06 13:49:20|3782.5|3781.5|3782|3781|3783|3782|3782|3781|1464
1628257770000|2021-08-06 13:49:30|||||||||100
1628257780000|2021-08-06 13:49:40|3782.5|3781.5|3782.5|3781.5|3783|3782.5|3781.5|3781|1166
1628257790000|2021-08-06 13:49:50|3782|3781|3782|3781|3782.5|3781|3781|3780|1915
1628257800000|2021-08-06 13:50:00|3781.5|3780.5|3781.5|3780|3782|3781|3779.5|3779|5613
1628257810000|2021-08-06 13:50:10|3781|3780.5|3783|3782|3783.5|3782.5|3780.5|3780.5|1560
1628257820000|2021-08-06 13:50:20|3782.5|3781.5|3781.5|3780.5|3783|3781.5|3781|3780|244
1628257830000|2021-08-06 13:50:30|3781|3780|3781.5|3780|3781.5|3780.5|3781|3780|740
1628257840000|2021-08-06 13:50:40|3781|3779.5|3779.5|3778|3781.5|3780|3778.5|3777.5|1157
1628257850000|2021-08-06 13:50:50|3779|3777.5|3778|3777|3779|3777.5|3777.5|3777|0
1628257860000|2021-08-06 13:51:00|3777.5|3776.5|3776.5|3776|3778|3776.5|3776.5|3775.5|1370
1628257870000|2021-08-06 13:51:10|3777|3775.5|3776.5|3775.5|3777|3776.5|3776|3775|1092
1628257880000|2021-08-06 13:51:20|3776|3775|3775|3774|3776|3775|3773.5|3773|2104
1628257890000|2021-08-06 13:51:30|3775.5|3774.5|3773|3772.5|3775.5|3774.5|3773|3772.5|8169
1628257900000|2021-08-06 13:51:40|3772.5|3772|3773|3772|3773|3772.5|3772|3771.5|687
1628257910000|2021-08-06 13:51:50|3773.5|3771.5|3773.5|3772.5|3773.5|3772.5|3773|3771.5|608
1628257920000|2021-08-06 13:52:00|3774|3773|3773|3771.5|3774.5|3773.5|3772.5|3771.5|1424
1628257930000|2021-08-06 13:52:10|3773.5|3772|3775|3774|3776.5|3776|3773.5|3772|3798
1628257940000|2021-08-06 13:52:20|3775.5|3774.5|3777|3775.5|3777|3775.5|3775.5|3774.5|1325
1628257950000|2021-08-06 13:52:30|3776.5|3775|3776|3774.5|3776.5|3775.5|3774.5|3774|1797
1628257960000|2021-08-06 13:52:40|3776.5|3775|3777|3776|3777.5|3776.5|3775.5|3775|1768
1628257970000|2021-08-06 13:52:50|3776.5|3775.5|3776|3775|3777|3775.5|3776|3774.5|267
1628257980000|2021-08-06 13:53:00|3776.5|3774.5|3776.5|3775.5|3776.5|3775.5|3776|3774.5|35
1628257990000|2021-08-06 13:53:10|3776|3775|3776.5|3775.5|3777|3776.5|3775.5|3774|4662
1628258000000|2021-08-06 13:53:20|3777|3776|3779|3777.5|3779|3777.5|3776.5|3776|2849
1628258010000|2021-08-06 13:53:30|3778.5|3778|3779|3778|3780|3778.5|3778.5|3778|725
1628258020000|2021-08-06 13:53:40|3778.5|3777.5|3778|3777|3778.5|3777.5|3777.5|3776.5|960
1628258030000|2021-08-06 13:53:50|3778.5|3776.5|3778.5|3777.5|3778.5|3777.5|3776.5|3776|1642
1628258040000|2021-08-06 13:54:00|3779|3778|3778|3776.5|3779|3778|3777|3776.5|702
1628258050000|2021-08-06 13:54:10|3778.5|3777|3778|3777|3779|3777.5|3778|3776.5|302
1628258060000|2021-08-06 13:54:20|3777.5|3776.5|3778.5|3777.5|3778.5|3777.5|3777.5|3776.5|2295
1628258070000|2021-08-06 13:54:30|3778|3777|3778|3777|3778.5|3777|3777|3776|3292
1628258080000|2021-08-06 13:54:40|3778.5|3776.5|3778|3776.5|3778.5|3776.5|3778|3776.5|0
1628258090000|2021-08-06 13:54:50|3777.5|3776|3777|3776|3778|3776.5|3776.5|3776|0
1628258100000|2021-08-06 13:55:00|3776.5|3775.5|3776|3775|3776.5|3775.5|3775.5|3774.5|142
1628258110000|2021-08-06 13:55:10|3776.5|3775.5|3774|3773|3776.5|3775.5|3773.5|3772.5|769
1628258120000|2021-08-06 13:55:20|3774.5|3772.5|3774.5|3773|3774.5|3774|3774.5|3772.5|175
1628258130000|2021-08-06 13:55:30|3774|3772.5|3774.5|3773.5|3774.5|3773.5|3773|3772.5|786
1628258140000|2021-08-06 13:55:40|3775|3774.5|3776.5|3775.5|3776.5|3775.5|3775|3773.5|2037
1628258150000|2021-08-06 13:55:50|3777|3776|3777.5|3776|3777.5|3776.5|3777|3776|211
1628258160000|2021-08-06 13:56:00|3777|3776.5|3777.5|3776|3777.5|3776.5|3777|3776|0
1628258170000|2021-08-06 13:56:10|3778|3776.5|3778|3777.5|3779.5|3778|3777.5|3776.5|646
1628258180000|2021-08-06 13:56:20|3778.5|3777|3779|3778.5|3779|3778.5|3778.5|3777|902
1628258190000|2021-08-06 13:56:30|3779.5|3779|3780|3779|3780|3779.5|3779|3778.5|744
1628258200000|2021-08-06 13:56:40|3780.5|3779.5|3783|3782|3783.5|3782.5|3780.5|3779.5|3799
1628258210000|2021-08-06 13:56:50|3782.5|3781.5|3782|3781.5|3784|3782.5|3782|3781.5|2638
1628258220000|2021-08-06 13:57:00|3781.5|3781|3779|3778|3781.5|3781.5|3779|3778|1893
1628258230000|2021-08-06 13:57:10|3779.5|3778.5|3780.5|3779|3780.5|3779|3779.5|3778|749
1628258240000|2021-08-06 13:57:20|3780|3778.5|3780.5|3779|3780.5|3779.5|3779.5|3778.5|150
1628258250000|2021-08-06 13:57:30|3780|3779.5|3780.5|3779|3780.5|3779.5|3779.5|3778.5|400
1628258260000|2021-08-06 13:57:40||3779.5||3780||3780||3779|603
1628258270000|2021-08-06 13:57:50|3781|3780.5|3781.5|3780|3781.5|3780.5|3781|3779.5|1234
1628258280000|2021-08-06 13:58:00|3781|3780.5|3781|3780|3781.5|3780.5|3780.5|3779.5|0
1628258290000|2021-08-06 13:58:10|3780.5|3779.5|3780|3778.5|3780.5|3779.5|3779|3778|958
1628258300000|2021-08-06 13:58:20|3780.5|3779|3782|3780.5|3782|3780.5|3780.5|3779|665
1628258310000|2021-08-06 13:58:30|3781.5|3781|3781|3779.5|3782|3781|3781|3779.5|175
1628258320000|2021-08-06 13:58:40|3781.5|3780|3781.5|3780|3781.5|3780|3781|3780|318
1628258330000|2021-08-06 13:58:50|3782|3780.5|3784|3782.5|3784|3782.5|3780.5|3780|4368
1628258340000|2021-08-06 13:59:00|3783.5|3783|3783.5|3782|3784|3783|3783.5|3782|150
1628258350000|2021-08-06 13:59:10|3783|3782.5|3783.5|3782.5|3783.5|3782.5|3782.5|3781.5|142
1628258360000|2021-08-06 13:59:20|3783|3782|3783|3781.5|3783|3782|3782.5|3781.5|0
1628258370000|2021-08-06 13:59:30|3782.5|3780.5|3781|3780|3783|3780.5|3781|3780|969
1628258380000|2021-08-06 13:59:40|3781.5|3781|3783|3781.5|3783|3781.5|3781.5|3781|783
1628258390000|2021-08-06 13:59:50|3782.5|3782|3783|3781.5|3783|3782|3782|3781.5|425
1628258400000|2021-08-06 14:00:00|3782.5|3781|3782.5|3781.5|3782.5|3781.5|3782|3781|132
1628258410000|2021-08-06 14:00:10|3782|3782|3783|3782|3783.5|3782.5|3782|3782|260
1628258420000|2021-08-06 14:00:20|3782.5|3781.5|3783|3781.5|3783.5|3782|3782|3781|269
1628258430000|2021-08-06 14:00:30|3782.5||3783||3783||3782.5||0
1628258440000|2021-08-06 14:00:40|3782.5|3782|3783|3782|3783.5|3782.5|3782.5|3782|560
1628258450000|2021-08-06 14:00:50|3782.5|3781.5|3783.5|3782|3783.5|3782|3782|3781|575
1628258460000|2021-08-06 14:01:00|3784|3782.5|3785|3784|3785|3784|3784|3782.5|1071
1628258470000|2021-08-06 14:01:10|3785.5|3784.5|3785.5|3784.5|3786|3784.5|3785.5|3784.5|431
1628258480000|2021-08-06 14:01:20|3786|3784|3783.5|3782.5|3786|3784|3783.5|3782.5|364
1628258490000|2021-08-06 14:01:30|3783|3782|3782.5|3782|3783|3782|3782.5|3781.5|296
1628258500000|2021-08-06 14:01:40|3783|3782.5|3783.5|3782.5|3783.5|3783|3783|3782.5|866
1628258510000|2021-08-06 14:01:50|3783|3782|3783.5|3782.5|3783.5|3782.5|3782.5|3782|469
1628258520000|2021-08-06 14:02:00|3784|3783|3785|3783.5|3785|3783.5|3783|3782.5|1648
1628258530000|2021-08-06 14:02:10|3784.5|3784|3786|3785|3786.5|3785.5|3784.5|3784|1723
1628258540000|2021-08-06 14:02:20|3786.5|3785.5|3787|3786|3787|3786|3786.5|3785.5|868
1628258550000|2021-08-06 14:02:30|3786.5|3786.5|3787.5|3786|3788|3787.5|3786.5|3786|5887
1628258560000|2021-08-06 14:02:40|3787|3786.5|3789.5|3788|3789.5|3788.5|3786.5|3786|12709
1628258570000|2021-08-06 14:02:50|3790|3788.5|3789.5|3788.5|3790.5|3789.5|3788.5|3788|1101
1628258580000|2021-08-06 14:03:00|3789|3788|3788|3787.5|3789|3788|3788|3787.5|914
1628258590000|2021-08-06 14:03:10|3788.5|3788|3788.5|3787.5|3789|3788|3788.5|3787.5|502
1628258600000|2021-08-06 14:03:20|3789|3787|3788|3787.5|3789|3787.5|3787.5|3786.5|332
1628258610000|2021-08-06 14:03:30|3787.5|3787|3786.5|3785.5|3787.5|3787|3786.5|3785.5|543
1628258620000|2021-08-06 14:03:40|3787|3786|3786.5|3785.5|3787.5|3786.5|3785.5|3785|1394
1628258630000|2021-08-06 14:03:50|3787|3786|3787|3786|3787|3786|3787|3786|0
1628258640000|2021-08-06 14:04:00|3786.5|3785.5|3786.5|3785|3786.5|3785.5|3786|3785|214
1628258650000|2021-08-06 14:04:10|3786|3784.5|3785.5|3784.5|3786|3784.5|3785|3784.5|578
1628258660000|2021-08-06 14:04:20|3785|3784|3784.5|3783.5|3785|3784|3784.5|3783.5|292
1628258670000|2021-08-06 14:04:30|3785|3784|3786|3785|3786|3785|3785|3784|1955
1628258680000|2021-08-06 14:04:40|3786.5|3786|3787.5|3786|3787.5|3786.5|3786.5|3786|564
1628258690000|2021-08-06 14:04:50|3788|3786.5|3788.5|3787.5|3789|3787.5|3787.5|3786.5|781
1628258700000|2021-08-06 14:05:00|3788|3787|3788.5|3787.5|3788.5|3787.5|3786.5|3785.5|1081
1628258710000|2021-08-06 14:05:10|3788|3787|3787.5|3786.5|3788|3787|3787|3786.5|348
1628258720000|2021-08-06 14:05:20|3787|3786|3786.5|3785.5|3787.5|3786.5|3786.5|3785.5|724
1628258730000|2021-08-06 14:05:30|3787|3786|3787.5|3786.5|3788|3786.5|3787|3786|533
1628258740000|2021-08-06 14:05:40|3788|3787|3789|3788|3789|3788|3788|3787|821
1628258750000|2021-08-06 14:05:50|3788.5|3788.5|3788.5|3787.5|3789|3788.5|3788|3787.5|1413
1628258760000|2021-08-06 14:06:00|3789|3788|3788|3787|3789|3788.5|3788|3787|1890
1628258770000|2021-08-06 14:06:10|3788.5|3786.5|3787.5|3786.5|3788.5|3787|3787|3786.5|1125
1628258780000|2021-08-06 14:06:20|3788|3787|3786.5|3785|3788|3787.5|3785|3784|1860
1628258790000|2021-08-06 14:06:30|3786|3785.5|3784.5|3783.5|3786|3785.5|3784.5|3783|609
1628258800000|2021-08-06 14:06:40|3785|3784|3784.5|3783.5|3785|3784.5|3784.5|3783.5|1221
1628258810000|2021-08-06 14:06:50|3784|3783|3783.5|3782.5|3784|3783.5|3783.5|3782.5|646
1628258820000|2021-08-06 14:07:00|3784|3783|3784.5|3783|3784.5|3783.5|3783.5|3782.5|1199
1628258830000|2021-08-06 14:07:10|3785|3783.5|3784.5|3783|3785|3784.5|3784|3783|1480
1628258840000|2021-08-06 14:07:20|3785|3783.5|3784.5|3783|3785|3783.5|3783.5|3783|231
1628258850000|2021-08-06 14:07:30|3785|3783.5|3785|3784|3785|3784.5|3784.5|3783.5|1292
1628258860000|2021-08-06 14:07:40|3784.5|3783.5|3783.5|3782|3785|3784|3783|3782|696
1628258870000|2021-08-06 14:07:50|3784|3782.5|3784|3783|3784|3783.5|3783.5|3782.5|195
1628258880000|2021-08-06 14:08:00|3783.5|3782.5|3781.5|3780.5|3784|3782.5|3781|3780.5|2726
1628258890000|2021-08-06 14:08:10|3781|3781|3781.5|3780.5|3781.5|3781|3781|3780.5|999
1628258900000|2021-08-06 14:08:20|3780.5|3780|3780|3779.5|3780.5|3780|3780|3779.5|538
1628258910000|2021-08-06 14:08:30|3780.5|3779|3780.5|3779.5|3780.5|3779.5|3779.5|3778.5|3942
1628258920000|2021-08-06 14:08:40|3780|3780|3781.5|3780.5|3781.5|3780.5|3780|3780|4568
1628258930000|2021-08-06 14:08:50|3782|3781|3782.5|3782|3783.5|3782.5|3782|3781|2972
1628258940000|2021-08-06 14:09:00|3783||3782.5||3783.5||3782.5||1176
1628258950000|2021-08-06 14:09:10|3783||3783||3783||3782.5||325
1628258960000|2021-08-06 14:09:20|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|1406
1628258980000|2021-08-06 14:09:40|3783|3782|3781|3780.5|3783|3782|3781|3780.5|900
1628258990000|2021-08-06 14:09:50|3781.5|3781|3780|3779.5|3781.5|3781|3780|3779|542
1628259000000|2021-08-06 14:10:00|3780.5|3779|3780.5|3780|3780.5|3780|3780.5|3779|1147
1628259010000|2021-08-06 14:10:10||3779.5||3780||3780||3779.5|632
1628259020000|2021-08-06 14:10:20|3781|3780.5|3780.5|3780|3781|3780.5|3780.5|3779.5|2755
1628259030000|2021-08-06 14:10:30|3781|3779.5|3780.5|3780|3781|3780|3780.5|3779.5|1557
1628259040000|2021-08-06 14:10:40|3780|3779.5|3780.5|3779.5|3780.5|3780|3780|3779.5|274
1628259050000|2021-08-06 14:10:50|3780|3779|3779.5|3779|3780|3779|3779.5|3779|100
1628259060000|2021-08-06 14:11:00|3780|3779.5|3780.5|3780|3781|3780|3780|3779.5|1415
1628259070000|2021-08-06 14:11:10|3781|3780.5|3782|3780.5|3782|3781|3781|3780.5|1417
1628259080000|2021-08-06 14:11:20|3781.5|3781|3783|3782|3783|3782.5|3781.5|3781|1628
1628259090000|2021-08-06 14:11:30|3782.5|3781.5|3783|3782|3783|3782|3782.5|3781.5|70
1628259100000|2021-08-06 14:11:40|3783.5|3782.5|3784.5|3783.5|3785|3783.5|3783.5|3782.5|889
1628259110000|2021-08-06 14:11:50|3784|3783|3784.5|3783.5|3784.5|3783.5|3783.5|3783|883
1628259120000|2021-08-06 14:12:00|3784|3783|3780|3779|3784|3783|3780|3779|1305
1628259140000|2021-08-06 14:12:20|3780.5|3779.5|3780.5|3779.5|3781|3780|3780.5|3779.5|1536
1628259150000|2021-08-06 14:12:30|3781|3780|3782.5|3781.5|3782.5|3781.5|3781|3780|1364
1628259160000|2021-08-06 14:12:40|3783|3782|3782.5|3781.5|3783.5|3782.5|3782.5|3781.5|1640
1628259170000|2021-08-06 14:12:50|3782|3781|3781.5|3780.5|3782|3781.5|3781.5|3780.5|1117
1628259180000|2021-08-06 14:13:00|3782|3781|3783.5|3782.5|3783.5|3782.5|3782|3781|1609
1628259190000|2021-08-06 14:13:10|3784|3783|3784.5|3783.5|3785|3784.5|3784|3783|753
1628259200000|2021-08-06 14:13:20|||||||||100
1628259210000|2021-08-06 14:13:30|3785|3783|3785.5|3784.5|3785.5|3784.5|3785|3783|546
1628259220000|2021-08-06 14:13:40|||||||||100
1628259230000|2021-08-06 14:13:50|3786|3785|3788|3787|3788.5|3787|3786|3785|2009
1628259240000|2021-08-06 14:14:00|3788.5|3786.5|3788|3787|3788.5|3787|3787.5|3786.5|60
1628259250000|2021-08-06 14:14:10|3788.5|3786.5|3788.5|3787.5|3788.5|3787.5|3788|3786.5|142
1628259260000|2021-08-06 14:14:20|3789|3788|3789.5|3789|3790|3789|3788|3787.5|1989
1628259270000|2021-08-06 14:14:30|3789|3788.5|3790|3789|3790|3789|3788.5|3787.5|884
1628259280000|2021-08-06 14:14:40|3789.5||3789.5||3789.5||3789.5||0
1628259290000|2021-08-06 14:14:50|3790|3789.5|3791.5|3790.5|3791.5|3791|3789.5|3788.5|2918
1628259300000|2021-08-06 14:15:00|3791|3790|3791.5|3790.5|3791.5|3790.5|3790|3789|2962
1628259310000|2021-08-06 14:15:10|3791|3790|3790|3789.5|3791|3790|3789.5|3789|716
1628259320000|2021-08-06 14:15:20|3789.5|3789|3791.5|3791|3792|3791|3789|3788|1821
1628259330000|2021-08-06 14:15:30|3792|3791.5|3791.5|3790.5|3792|3791.5|3791|3790.5|472
1628259340000|2021-08-06 14:15:40|3792|3791|3792|3791.5|3792.5|3791.5|3791.5|3791|223
1628259350000|2021-08-06 14:15:50|3792.5|3792|3792.5|3791.5|3792.5|3792|3792|3791|946
1628259360000|2021-08-06 14:16:00|3792|3791|3793.5|3792|3794|3793|3792|3791|1766
1628259370000|2021-08-06 14:16:10|3793|3791.5|3793|3791.5|3793|3792|3791.5|3791|1434
1628259380000|2021-08-06 14:16:20|3792.5|3791|3792.5|3791.5|3792.5|3792|3792|3791|329
1628259390000|2021-08-06 14:16:30|3793|3792|3793|3792.5|3793.5|3792.5|3793|3791.5|1123
1628259400000|2021-08-06 14:16:40|3792.5|3792|3793|3792|3793.5|3792.5|3792.5|3792|474
1628259410000|2021-08-06 14:16:50|3793.5|3792.5|3794|3793|3794|3793|3793|3792.5|918
1628259420000|2021-08-06 14:17:00|3793.5|3792.5|3792.5|3791.5|3794|3792.5|3792|3791.5|1701
1628259430000|2021-08-06 14:17:10|3792|3791|3792.5|3792|3792.5|3792|3792|3791|276
1628259440000|2021-08-06 14:17:20|3792|3791.5|3791.5|3791|3792|3791.5|3791.5|3791|80
1628259450000|2021-08-06 14:17:30|3792|3791.5|3791|3790.5|3792.5|3791.5|3791|3790.5|541
1628259460000|2021-08-06 14:17:40|3791.5||3791.5||3791.5||3791||94
1628259470000|2021-08-06 14:17:50|3792|3791|3792|3791|3792|3791|3792|3791|536
1628259480000|2021-08-06 14:18:00|3792.5|3792|3793|3792|3793.5|3792|3792.5|3792|1097
1628259490000|2021-08-06 14:18:10|3793.5|3793|3793.5|3792.5|3793.5|3793|3793|3792|1579
1628259500000|2021-08-06 14:18:20|3794|3793|3794.5|3793.5|3794.5|3793.5|3793.5|3793|2758
1628259510000|2021-08-06 14:18:30|3795|3794.5|3794.5|3793.5|3795|3794.5|3794.5|3793.5|418
1628259520000|2021-08-06 14:18:40|3794|3794|3795.5|3794.5|3795.5|3794.5|3794|3794|1216
1628259530000|2021-08-06 14:18:50|3796|3795|3795|3794.5|3796.5|3795|3795|3794|410
1628259540000|2021-08-06 14:19:00|3795.5||3796||3796||3795.5||264
1628259550000|2021-08-06 14:19:10|3795.5|3794|3794.5|3794|3795.5|3794|3794.5|3794|14
1628259560000|2021-08-06 14:19:20|3795|3794.5|3795.5|3794.5|3796|3794.5|3795|3794.5|407
1628259570000|2021-08-06 14:19:30|3795|3794|3794.5|3793.5|3795|3794|3793.5|3793|1346
1628259580000|2021-08-06 14:19:40|3795|3794|3795|3794.5|3795.5|3794.5|3795|3794|698
1628259590000|2021-08-06 14:19:50|3795.5|3794|3795.5|3794.5|3796|3794.5|3794.5|3794|1024
1628259600000|2021-08-06 14:20:00|3796|3795|3796.5|3795.5|3797.5|3796.5|3796|3795|1840
1628259610000|2021-08-06 14:20:10|3797|3796|3797.5|3796.5|3797.5|3796.5|3796.5|3796|295
1628259620000|2021-08-06 14:20:20|3798|3797|3798.5|3797.5|3798.5|3798|3798|3797|584
1628259630000|2021-08-06 14:20:30|||||||||63
1628259640000|2021-08-06 14:20:40|3799|3798|3798.5|3798|3799|3798|3798.5|3798|579
1628259650000|2021-08-06 14:20:50|3799|3797.5|3798.5|3797.5|3799|3797.5|3798|3797.5|403
1628259660000|2021-08-06 14:21:00|3798|3797|3798.5|3797.5|3798.5|3797.5|3797.5|3797|642
1628259670000|2021-08-06 14:21:10|||||||||100
1628259680000|2021-08-06 14:21:20|3799|3798|3797.5|3797|3799|3798|3797.5|3796.5|1338
1628259690000|2021-08-06 14:21:30|3798|3797.5|3798.5|3797.5|3799|3798|3798|3797.5|1325
1628259700000|2021-08-06 14:21:40|3799|3798|3798.5|3797.5|3799|3798|3798.5|3797|100
1628259710000|2021-08-06 14:21:50|3799||3798.5||3799||3798.5||0
1628259720000|2021-08-06 14:22:00|3798||3798||3798||3798||0
1628259730000|2021-08-06 14:22:10|3797.5|3797|3800|3799|3800|3799.5|3796.5|3796|9530
1628259740000|2021-08-06 14:22:20|3800.5|3799.5|3800.5|3799.5|3801|3800|3800|3799.5|7481
1628259750000|2021-08-06 14:22:30|3800||3800.5||3800.5||3800||87
1628259760000|2021-08-06 14:22:40|3800||3800||3800||3800||0
1628259770000|2021-08-06 14:22:50|3800.5|3800|3801|3800|3801|3800|3800|3799.5|1159
1628259780000|2021-08-06 14:23:00|3800.5|3799.5|3801|3799.5|3801|3800|3800|3799.5|399
1628259790000|2021-08-06 14:23:10|3800.5||3800.5||3800.5||3800||307
1628259800000|2021-08-06 14:23:20|3801|3800|3800.5|3799.5|3801|3800.5|3800.5|3799.5|1232
1628259810000|2021-08-06 14:23:30|3800|3799|3799.5|3799|3800|3799|3799.5|3798.5|13805
1628259820000|2021-08-06 14:23:40|3800|3799.5|3800.5|3799.5|3800.5|3800|3799.5|3799|3735
1628259830000|2021-08-06 14:23:50|3801|3800|3800.5|3800|3801.5|3801|3800.5|3799.5|3928
1628259840000|2021-08-06 14:24:00|3801|3799.5|3800|3799.5|3801|3800|3800|3799.5|654
1628259850000|2021-08-06 14:24:10|3801|3800|3801|3800.5|3801|3800.5|3801|3799.5|4844
1628259860000|2021-08-06 14:24:20|||||||||1532
1628259870000|2021-08-06 14:24:30|3801.5|3801|3801|3800.5|3801.5|3801|3801|3800.5|1635
1628259880000|2021-08-06 14:24:40|3801.5|3800|3801|3800.5|3801.5|3801|3801|3800|2031
1628259890000|2021-08-06 14:24:50|3801.5|3801|3801.5|3800.5|3801.5|3801|3801|3800.5|1612
1628259900000|2021-08-06 14:25:00|3802|3801|3801.5|3801|3802|3801.5|3801.5|3801|1948
1628259910000|2021-08-06 14:25:10|3801|3800.5|3801.5|3800.5|3802|3801.5|3801|3800.5|2830
1628259920000|2021-08-06 14:25:20|3801|3800|3800|3799|3801|3800.5|3799.5|3798.5|17465
1628259930000|2021-08-06 14:25:30|3799.5|3799.5|3800|3799.5|3800.5|3799.5|3799.5|3799.5|1354
1628259940000|2021-08-06 14:25:40|3800.5|3800|3800.5|3799.5|3800.5|3800|3800|3799|1107
1628259950000|2021-08-06 14:25:50|3800|3799|3800|3799.5|3800|3799.5|3800|3799|2
1628259960000|2021-08-06 14:26:00|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3799|801
1628259970000|2021-08-06 14:26:10|3800|3798.5|3800|3799|3800|3799.5|3799.5|3798.5|6069
1628259980000|2021-08-06 14:26:20|3799.5|3798.5|3799.5|3798.5|3799.5|3799|3799.5|3798|14
1628259990000|2021-08-06 14:26:30|3799|3798|3797.5|3797|3799|3798|3797.5|3797|2298
1628260000000|2021-08-06 14:26:40|3798|3797.5|3798.5|3797.5|3798.5|3797.5|3797.5|3797|3356
1628260010000|2021-08-06 14:26:50|3799|3798|3799|3798.5|3799.5|3799|3799|3798|499
1628260020000|2021-08-06 14:27:00|3798.5|3798|3798.5|3798|3798.5|3798|3798.5|3798|225
1628260030000|2021-08-06 14:27:10|3798|3797.5|3797.5|3796.5|3798|3797.5|3797.5|3796.5|508
1628260040000|2021-08-06 14:27:20|3798|3797|3799|3798|3799|3798|3798|3797|154
1628260050000|2021-08-06 14:27:30|||||||||100
1628260060000|2021-08-06 14:27:40|3798.5||3799||3799||3798.5||692
1628260070000|2021-08-06 14:27:50|3798.5||3799||3799||3798.5||100
1628260080000|2021-08-06 14:28:00|3798.5|3797.5|3797|3796|3798.5|3797.5|3797|3796|427
1628260090000|2021-08-06 14:28:10|3797.5|3796.5|3797|3796|3797.5|3797|3797|3796|731
1628260100000|2021-08-06 14:28:20|3796.5|3796.5|3796.5|3796|3797|3796.5|3796.5|3795.5|1103
1628260110000|2021-08-06 14:28:30|3797|3796.5|3797.5|3797|3798|3797|3797|3796.5|482
1628260120000|2021-08-06 14:28:40|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796|1759
1628260130000|2021-08-06 14:28:50|3796.5|3796|3796.5|3795.5|3797|3796.5|3796.5|3795.5|792
1628260140000|2021-08-06 14:29:00|3796|3795|3796|3795|3796.5|3795|3796|3795|100
1628260150000|2021-08-06 14:29:10|3796.5|3795.5|3796.5|3796|3796.5|3796|3796.5|3795.5|120
1628260160000|2021-08-06 14:29:20|3796|3795.5|3796|3795|3796|3795.5|3795.5|3795|138
1628260180000|2021-08-06 14:29:40|3796.5|3795.5|3797.5|3797|3797.5|3797|3796.5|3795.5|764
1628260190000|2021-08-06 14:29:50|3797|3796.5|3797.5|3797|3798|3797|3797|3796.5|1631
1628260200000|2021-08-06 14:30:00|3797|3796.5|3796|3795.5|3797|3797|3796|3795.5|1017
1628260210000|2021-08-06 14:30:10|3796.5|3796|3797|3796|3797|3796|3796.5|3796|55
1628260220000|2021-08-06 14:30:20|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|3796|3795.5|117
1628260230000|2021-08-06 14:30:30|3797|3796.5|3796.5|3795.5|3797|3796.5|3796.5|3795.5|328
1628260240000|2021-08-06 14:30:40|3797|3796|3796.5|3795.5|3797|3796|3796|3795.5|1599
1628260250000|2021-08-06 14:30:50|3796|3796|3796.5|3795.5|3797|3796.5|3796|3795.5|1960
1628260260000|2021-08-06 14:31:00|3797|3796|3796.5|3795.5|3797|3796|3796|3795.5|322
1628260270000|2021-08-06 14:31:10|3796|3795|3795|3794|3796|3795|3795|3794|391
1628260280000|2021-08-06 14:31:20|3794.5||3795||3795||3794.5||0
1628260290000|2021-08-06 14:31:30|3795.5|3794.5|3795.5|3794.5|3795.5|3795|3795.5|3794.5|690
1628260300000|2021-08-06 14:31:40|3796|3795|3796|3795|3796|3795.5|3796|3795|1260
1628260310000|2021-08-06 14:31:50|||||||||220
1628260320000|2021-08-06 14:32:00|3795.5|3794.5|3793.5|3792.5|3795.5|3795|3793|3792.5|2173
1628260330000|2021-08-06 14:32:10|3793|3793|3793.5|3793|3793.5|3793|3793|3793|245
1628260340000|2021-08-06 14:32:20|3794||3794||3794||3794||410
1628260350000|2021-08-06 14:32:30|3793.5|3792.5|3791.5|3791|3793.5|3792.5|3791.5|3791|676
1628260360000|2021-08-06 14:32:40|3791|3790.5|3791.5|3790.5|3791.5|3791|3791|3790|2473
1628260390000|2021-08-06 14:33:10|3791|3790|3791.5|3791|3791.5|3791|3790.5|3789.5|898
1628260400000|2021-08-06 14:33:20|3792|3791.5|3792|3791.5|3792|3791.5|3791.5|3790.5|2838
1628260410000|2021-08-06 14:33:30|||||||||90
1628260420000|2021-08-06 14:33:40||3791||3791.5||3791.5||3791|7112
1628260430000|2021-08-06 14:33:50|3791.5|3791|3791.5|3790.5|3791.5|3791.5|3791.5|3790.5|1719
1628260440000|2021-08-06 14:34:00|3791|3791|3792|3791.5|3792|3791.5|3791|3791|776
1628260450000|2021-08-06 14:34:10||3791||3791.5||3791.5||3791|663
1628260460000|2021-08-06 14:34:20|3791.5|3791|3791|3790|3791.5|3791|3791|3790|303
1628260470000|2021-08-06 14:34:30|3790.5|3789.5|3790.5|3789.5|3791|3790|3790|3789.5|415
1628260480000|2021-08-06 14:34:40|3791|3790.5|3791|3790|3791|3790.5|3790.5|3790|544
1628260490000|2021-08-06 14:34:50|3790.5|3789.5|3790.5|3789.5|3790.5|3789.5|3790.5|3789.5|14
1628260500000|2021-08-06 14:35:00|||||||||100
1628260510000|2021-08-06 14:35:10|3791|3790|3791|3790.5|3791.5|3791|3791|3790|1389
1628260520000|2021-08-06 14:35:20|3790.5|3790|3790.5|3790|3790.5|3790|3790.5|3789.5|150
1628260530000|2021-08-06 14:35:30|3791|3789.5|3791|3790.5|3791|3790.5|3791|3789.5|1192
1628260540000|2021-08-06 14:35:40|3791.5|3791|3791.5|3791|3791.5|3791|3791.5|3790.5|601
1628260550000|2021-08-06 14:35:50|3792|3791.5|3793|3792.5|3793.5|3792.5|3792|3791.5|3693
1628260560000|2021-08-06 14:36:00||3792||3792.5||3792.5||3792|339
1628260570000|2021-08-06 14:36:10|3793.5|3793|3793.5|3793|3794|3793|3793.5|3793|520
1628260580000|2021-08-06 14:36:20|3793|3792.5|3792.5|3792|3793|3792.5|3792|3791.5|1189
1628260590000|2021-08-06 14:36:30||3791.5||3791.5||3791.5||3791.5|0
1628260600000|2021-08-06 14:36:40|3792|3791|3790.5|3790|3792|3791.5|3790.5|3790|939
1628260610000|2021-08-06 14:36:50|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|0
1628260620000|2021-08-06 14:37:00|3789.5|3789|3789|3788.5|3790|3789.5|3789|3788|1315
1628260630000|2021-08-06 14:37:10|3788.5|3788|3788|3787.5|3788.5|3788.5|3788|3787.5|685
1628260640000|2021-08-06 14:37:20|3787.5|3787|3787|3786.5|3787.5|3787|3787|3786.5|97
1628260650000|2021-08-06 14:37:30|3786.5|3786|3787.5|3787|3787.5|3787|3786.5|3786|1399
1628260660000|2021-08-06 14:37:40|3788|3787.5|3788|3787.5|3788|3787.5|3788|3787.5|833
1628260670000|2021-08-06 14:37:50|3788.5|3787|3789|3788|3789|3788.5|3788.5|3787|2948
1628260680000|2021-08-06 14:38:00|3789.5|3788.5|3790.5|3790|3790.5|3790|3789.5|3788.5|1852
1628260690000|2021-08-06 14:38:10|3791|3790.5|3792.5|3791|3792.5|3792|3791|3790.5|3833
1628260700000|2021-08-06 14:38:20|3793|3791.5|3793|3792|3793.5|3792.5|3793|3791.5|684
1628260710000|2021-08-06 14:38:30|3793.5|3792.5|3794|3793|3794|3793|3793.5|3792.5|267
1628260720000|2021-08-06 14:38:40|3793.5|3792.5|3793|3792.5|3793.5|3792.5|3792.5|3792|762
1628260740000|2021-08-06 14:39:00|3792.5|3792|3793|3792|3793|3792|3792.5|3792|396
1628260750000|2021-08-06 14:39:10|3792.5|3791.5|3791.5|3790.5|3792.5|3792|3791.5|3790.5|1987
1628260760000|2021-08-06 14:39:20|3791|3790|3791.5|3791|3791.5|3791|3790.5|3790|1162
1628260770000|2021-08-06 14:39:30|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|120
1628260780000|2021-08-06 14:39:40|3791.5|3790|3790.5|3789|3791.5|3790|3790|3789|1243
1628260790000|2021-08-06 14:39:50|3790|3788.5|3789.5|3788.5|3790|3788.5|3789.5|3788.5|100
1628260800000|2021-08-06 14:40:00|3789|3788|3788.5|3788|3789|3788|3788|3787.5|576
1628260810000|2021-08-06 14:40:10|3789|3787.5|3789.5|3788.5|3789.5|3789|3788.5|3787.5|1805
1628260820000|2021-08-06 14:40:20|3789|3789|3790.5|3789.5|3790.5|3790|3789|3789|1824
1628260830000|2021-08-06 14:40:30|3790|3789|3790.5|3789.5|3790.5|3789.5|3790|3789|0
1628260840000|2021-08-06 14:40:40|3791|3790|3790.5|3789.5|3791|3790|3790.5|3789.5|588
1628260850000|2021-08-06 14:40:50|3790|3789|3789.5|3788.5|3790|3789|3789.5|3788.5|585
1628260860000|2021-08-06 14:41:00|3790|3789|3790|3789|3790|3789.5|3790|3789|428
1628260870000|2021-08-06 14:41:10|3790.5|3789.5|3791.5|3791|3791.5|3791|3790.5|3789.5|2406
1628260880000|2021-08-06 14:41:20|3792|3791.5|3791.5|3791|3792.5|3792|3791.5|3790.5|1018
1628260890000|2021-08-06 14:41:30|3792|3791.5|3792.5|3791.5|3792.5|3791.5|3792|3791.5|355
1628260900000|2021-08-06 14:41:40|3792|3791|3791.5|3791|3792|3791|3791.5|3791|493
1628260910000|2021-08-06 14:41:50|3791|3790|3791.5|3791|3791.5|3791|3791|3790|1219
1628260920000|2021-08-06 14:42:00|3791|3790.5|3791.5|3790.5|3791.5|3790.5|3791|3790.5|204
1628260930000|2021-08-06 14:42:10|3792|3791|3791.5|3790.5|3792.5|3791.5|3791.5|3790.5|2630
1628260940000|2021-08-06 14:42:20|3791|3790|3792|3791|3792|3791.5|3791|3790|1493
1628260950000|2021-08-06 14:42:30||3790.5||3791||3791||3790.5|0
1628260960000|2021-08-06 14:42:40|3791.5|3790.5|3791|3790.5|3791.5|3790.5|3791|3790|128
1628260970000|2021-08-06 14:42:50||3790||3790||3790||3790|0
1628260980000|2021-08-06 14:43:00|3790.5|3789.5|3790.5|3790|3790.5|3790|3790|3789|939
1628260990000|2021-08-06 14:43:10|3791|3790.5|3791.5|3790.5|3792|3791|3791|3790.5|1653
1628261000000|2021-08-06 14:43:20|3791|3790|3791|3790|3791|3790|3791|3790|0
1628261010000|2021-08-06 14:43:30|3790.5|3789.5|3790.5|3789.5|3790.5|3790|3790.5|3789.5|1
1628261020000|2021-08-06 14:43:40|3790|3789|3789.5|3788.5|3790|3789|3789|3788.5|394
1628261030000|2021-08-06 14:43:50|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|137
1628261040000|2021-08-06 14:44:00||3789||3789||3789||3789|0
1628261050000|2021-08-06 14:44:10|3789.5|3788.5|3789|3788|3789.5|3788.5|3789|3788|126
1628261060000|2021-08-06 14:44:20|3789.5|3788.5|3789.5|3788.5|3789.5|3789|3789.5|3788.5|69
1628261070000|2021-08-06 14:44:30|3790|3789|3790|3789.5|3790|3789.5|3790|3789|855
1628261080000|2021-08-06 14:44:40|3790.5|3790|3791|3790|3791|3790|3790.5|3790|367
1628261090000|2021-08-06 14:44:50|3790.5|3789.5|3790.5|3789.5|3790.5|3789.5|3790.5|3789.5|0
1628261110000|2021-08-06 14:45:10|3791|3790|3791.5|3790.5|3792.5|3791.5|3791|3790|2257
1628261120000|2021-08-06 14:45:20|3792|3791|3792.5|3791.5|3792.5|3791.5|3792|3790.5|1134
1628261130000|2021-08-06 14:45:30|3792|3791|3792|3791|3792|3791|3792|3791|291
1628261140000|2021-08-06 14:45:40|3791.5|3790.5|3791|3790.5|3791.5|3791|3791|3790.5|242
1628261150000|2021-08-06 14:45:50|3790.5|3790|3790.5|3789.5|3790.5|3790|3790|3789|455
1628261160000|2021-08-06 14:46:00|||||||||446
1628261180000|2021-08-06 14:46:20|3790||3790||3790||3790||461
1628261190000|2021-08-06 14:46:30|3789.5|3789|3790.5|3790|3790.5|3790|3789.5|3789|503
1628261200000|2021-08-06 14:46:40|3791||3790.5||3791||3790.5||597
1628261210000|2021-08-06 14:46:50|3790|3789.5|3789|3788|3790|3789.5|3789|3788|559
1628261220000|2021-08-06 14:47:00|3789.5|3788.5|3791|3790|3791|3790|3789.5|3788.5|4127
1628261230000|2021-08-06 14:47:10|3790.5|3789.5|3790|3789|3790.5|3789.5|3790|3789|101
1628261240000|2021-08-06 14:47:20|3789.5|3788.5|3790|3789|3790|3789|3789.5|3788.5|332
1628261250000|2021-08-06 14:47:30|3790.5|3789.5|3790.5|3789.5|3790.5|3789.5|3790.5|3789.5|99
1628261270000|2021-08-06 14:47:50|3790|3789|3789.5|3788.5|3790|3789|3789.5|3788.5|152
1628261280000|2021-08-06 14:48:00|3790|3789|3789.5|3788.5|3790|3789.5|3789|3788.5|1350
1628261290000|2021-08-06 14:48:10|3790||3789.5||3790||3789.5||0
1628261310000|2021-08-06 14:48:30|3790||3789.5||3790||3789.5||0
1628261320000|2021-08-06 14:48:40|||||||||5
1628261340000|2021-08-06 14:49:00|3789|3788|3789.5|3789|3789.5|3789|3788.5|3788|784
1628261350000|2021-08-06 14:49:10|3790|3789.5|3791.5|3790.5|3791.5|3790.5|3789.5|3788.5|3633
1628261360000|2021-08-06 14:49:20|3791|3790|3790.5|3789.5|3791|3790.5|3790.5|3789.5|548
1628261370000|2021-08-06 14:49:30|3790||3790||3790||3790||280
1628261380000|2021-08-06 14:49:40|3789.5|3789|3790|3789|3790|3789.5|3789.5|3788.5|350
1628261390000|2021-08-06 14:49:50|3789.5|3788.5|3789.5|3788.5|3790|3789.5|3789.5|3788.5|167
1628261400000|2021-08-06 14:50:00|3790|3789|3791|3790|3791|3790|3790|3789|1272
1628261410000|2021-08-06 14:50:10|3790.5|3789.5|3790.5|3789.5|3790.5|3789.5|3790|3789|200
1628261430000|2021-08-06 14:50:30|3791|3790|3792.5|3791.5|3792.5|3791.5|3791|3790|3082
1628261440000|2021-08-06 14:50:40|3793|3792|3793.5|3792.5|3793.5|3793|3792.5|3792|1455
1628261450000|2021-08-06 14:50:50|3793|3792|3792.5|3791.5|3793|3792|3792|3791.5|845
1628261460000|2021-08-06 14:51:00|3792|3791|3792|3791|3792.5|3792|3791|3790.5|2132
1628261470000|2021-08-06 14:51:10|3791.5|3790.5|3792.5|3792|3792.5|3792|3791.5|3790.5|537
1628261480000|2021-08-06 14:51:20|3793|3792.5|3793|3792|3793|3792.5|3792.5|3791.5|1111
1628261490000|2021-08-06 14:51:30|3792.5|3791.5|3792|3791|3793|3792|3791|3790.5|1321
1628261510000|2021-08-06 14:51:50|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|127
1628261530000|2021-08-06 14:52:10|3792|3791|3791.5|3790.5|3792|3791.5|3791|3790|3179
1628261540000|2021-08-06 14:52:20|||||||||1
1628261560000|2021-08-06 14:52:40|3791|3790|3790|3789.5|3791|3790|3790|3789|526
1628261570000|2021-08-06 14:52:50|3790.5|3790|3790.5|3789.5|3790.5|3790|3790.5|3789.5|513
1628261590000|2021-08-06 14:53:10||3789||3789.5||3789.5||3789|0
1628261600000|2021-08-06 14:53:20|3790|3789|3791.5|3791|3791.5|3791|3790|3789|2861
1628261610000|2021-08-06 14:53:30|3792|3791.5|3792.5|3791.5|3792.5|3792|3791.5|3791.5|3060
1628261620000|2021-08-06 14:53:40|3793|3792|3793.5|3793|3793.5|3793|3792.5|3791.5|1761
1628261630000|2021-08-06 14:53:50|3793|3792.5|3793|3792|3793|3792.5|3792.5|3792|814
1628261640000|2021-08-06 14:54:00|3792.5|3791.5|3793.5|3793|3793.5|3793|3792|3791.5|2612
1628261650000|2021-08-06 14:54:10|3794|3793.5|3794|3793|3794|3793.5|3793.5|3793|624
1628261660000|2021-08-06 14:54:20|3793.5|3792.5|3794|3793|3794|3793.5|3793|3792.5|1515
1628261670000|2021-08-06 14:54:30|3793.5|3792.5|3793|3792.5|3793.5|3792.5|3793|3792.5|118
1628261680000|2021-08-06 14:54:40|3793.5||3793.5||3794||3793.5||376
1628261690000|2021-08-06 14:54:50|3794|3793|3794.5|3793.5|3794.5|3793.5|3794|3793|1618
1628261700000|2021-08-06 14:55:00|3794|3793|3793.5|3792.5|3794.5|3793|3793.5|3792.5|737
1628261720000|2021-08-06 14:55:20|3794|3793|3794.5|3793.5|3794.5|3794|3793.5|3793|1631
1628261730000|2021-08-06 14:55:30|3795|3794|3794.5|3794|3795|3794|3794.5|3793.5|1080
1628261740000|2021-08-06 14:55:40|3795||3795||3795||3795||55
1628261750000|2021-08-06 14:55:50|3794.5||3795||3795||3794.5||0
1628261760000|2021-08-06 14:56:00|3794.5||3795||3795||3794.5||0
1628261770000|2021-08-06 14:56:10|3794.5|3793.5|3794|3793|3795|3793.5|3793.5|3793|693
1628261790000|2021-08-06 14:56:30|3794.5|3793.5|3794.5|3793.5|3794.5|3794|3794.5|3793.5|386
1628261800000|2021-08-06 14:56:40|3795|3794|3796|3795.5|3796|3795.5|3795|3794|4477
1628261810000|2021-08-06 14:56:50|3795.5|3795|3795|3794.5|3795.5|3795.5|3794.5|3794|1873
1628261820000|2021-08-06 14:57:00|3794.5|3794|3795|3794|3795.5|3794.5|3794.5|3794|252
1628261830000|2021-08-06 14:57:10|3794.5||3794.5||3794.5||3794.5||0
1628261840000|2021-08-06 14:57:20|3794|3793.5|3794|3793|3794|3793.5|3793.5|3792.5|357
1628261850000|2021-08-06 14:57:30|3794.5|3793.5|3794.5|3793.5|3795|3794|3794|3793.5|1235
1628261860000|2021-08-06 14:57:40|3795|3794|3795.5|3795|3795.5|3795|3795|3794|2289
1628261870000|2021-08-06 14:57:50|3796|3795.5|3795.5|3794.5|3796|3795.5|3795.5|3794.5|655
1628261880000|2021-08-06 14:58:00|3796|3795|3795.5|3795|3796|3795|3795|3794.5|1303
1628261890000|2021-08-06 14:58:10|3796|3795.5|3796.5|3796|3797|3796|3796|3795.5|1731
1628261900000|2021-08-06 14:58:20|3797|3795.5|3796.5|3795.5|3797|3795.5|3796.5|3795.5|991
1628261910000|2021-08-06 14:58:30|3797|3796|3796.5|3795.5|3797|3796|3796.5|3795.5|477
1628261930000|2021-08-06 14:58:50|3797|3796|3797|3796|3797|3796|3797|3796|395
1628261940000|2021-08-06 14:59:00|3797.5|3796.5|3796.5|3796|3797.5|3796.5|3796|3795.5|3402
1628261950000|2021-08-06 14:59:10|3796|3795.5|3796|3795|3796|3795.5|3796|3795|289
1628261960000|2021-08-06 14:59:20|3796.5|3795.5|3796|3795.5|3796.5|3795.5|3796|3795.5|1092
1628261970000|2021-08-06 14:59:30|3796.5|3796|3797|3796|3797|3796|3796.5|3795.5|1767
1628261980000|2021-08-06 14:59:40|3797.5|3796.5|3797.5|3797|3797.5|3797|3797|3796.5|637
1628261990000|2021-08-06 14:59:50|3798|3797.5|3798.5|3797.5|3798.5|3797.5|3797.5|3797|4382
1628262000000|2021-08-06 15:00:00|3798|3797|3799|3798|3799|3798.5|3797.5|3797|3870
1628262010000|2021-08-06 15:00:10|3799.5|3798.5|3798.5|3797.5|3799.5|3799|3798.5|3797.5|5371
1628262020000|2021-08-06 15:00:20|3798|3797|3798|3797|3798|3797.5|3797|3796.5|1275
1628262030000|2021-08-06 15:00:30|3798.5|3797.5|3799|3797.5|3799|3797.5|3798.5|3797.5|1037
1628262040000|2021-08-06 15:00:40|3798.5|3798|3798|3797|3799|3798|3797.5|3797|1704
1628262050000|2021-08-06 15:00:50|3797.5|3797.5|3798|3797|3798.5|3798|3797.5|3797|4819
1628262060000|2021-08-06 15:01:00|3798.5|3797.5|3800|3799|3800|3799|3798.5|3797.5|3201
1628262070000|2021-08-06 15:01:10|3799.5|3798|3799.5|3798.5|3800|3798.5|3798.5|3798|5740
1628262080000|2021-08-06 15:01:20|3799|3798|3799|3798|3799.5|3798.5|3798.5|3797.5|2215
1628262090000|2021-08-06 15:01:30|3798.5|3798.5|3799|3798|3799|3798.5|3798.5|3797.5|2070
1628262100000|2021-08-06 15:01:40|3799.5|3798.5|3798.5|3797.5|3799.5|3798.5|3798.5|3797.5|626
1628262110000|2021-08-06 15:01:50|3799|3798|3800|3799|3800.5|3799.5|3799|3798|5405
1628262120000|2021-08-06 15:02:00|3800.5|3799.5|3800.5|3799.5|3800.5|3800|3800.5|3799.5|544
1628262130000|2021-08-06 15:02:10|3800|3799|3800|3799|3800|3799|3799|3798|2147
1628262140000|2021-08-06 15:02:20|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|194
1628262150000|2021-08-06 15:02:30|3799|3799|3799.5|3798.5|3800|3799.5|3799|3798.5|1457
1628262160000|2021-08-06 15:02:40|3799|3798|3800|3798.5|3800|3799.5|3799|3798|786
1628262170000|2021-08-06 15:02:50|3800.5|3799|3800.5|3799.5|3800.5|3800|3800.5|3799|1337
1628262180000|2021-08-06 15:03:00|3800|3799|3801.5|3800|3801.5|3800.5|3800|3799|220
1628262190000|2021-08-06 15:03:10|3802|3800.5|3801.5|3800.5|3802|3801|3801|3800|1276
1628262200000|2021-08-06 15:03:20|3802|3801|3801|3800|3802.5|3801.5|3801|3800|4527
1628262210000|2021-08-06 15:03:30|3800.5|3799.5|3800|3799.5|3800.5|3799.5|3799.5|3799|832
1628262220000|2021-08-06 15:03:40||3799||3799||3799.5||3799|140
1628262230000|2021-08-06 15:03:50|3799.5|3798.5|3799|3798|3799.5|3799|3799|3798|756
1628262240000|2021-08-06 15:04:00|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|40
1628262250000|2021-08-06 15:04:10|3799|3798|3799.5|3799|3799.5|3799|3798.5|3798|2606
1628262260000|2021-08-06 15:04:20|3799|3798|3798.5|3797.5|3799|3798.5|3798|3797.5|1197
1628262270000|2021-08-06 15:04:30|3799|3798|3799.5|3798.5|3799.5|3798.5|3798.5|3798|1427
1628262280000|2021-08-06 15:04:40|3800|3799|3800|3799|3800|3799.5|3799.5|3798.5|549
1628262290000|2021-08-06 15:04:50|||||||||43
1628262300000|2021-08-06 15:05:00|3799.5|3798.5|3800|3799|3800|3799.5|3799.5|3798.5|1842
1628262310000|2021-08-06 15:05:10|3799.5|3798.5|3800.5|3799.5|3800.5|3799.5|3799.5|3798.5|1307
1628262320000|2021-08-06 15:05:20|3801|3800|3800.5|3800|3801.5|3800.5|3800.5|3799.5|656
1628262330000|2021-08-06 15:05:30|3801|3800.5|3801|3800|3801|3800.5|3801|3800|263
1628262340000|2021-08-06 15:05:40|3800.5|3799.5|3800|3799.5|3800.5|3799.5|3800|3799.5|1148
1628262350000|2021-08-06 15:05:50|3800.5|3800|3801|3800|3801|3800.5|3800|3799.5|3695
1628262360000|2021-08-06 15:06:00|3800.5|3799.5|3800.5|3799.5|3800.5|3800|3800|3799.5|1747
1628262370000|2021-08-06 15:06:10|3800|3799|3800.5|3799.5|3800.5|3799.5|3799.5|3798.5|1127
1628262380000|2021-08-06 15:06:20|3800|3799|3800.5|3799.5|3800.5|3799.5|3799.5|3799|1041
1628262390000|2021-08-06 15:06:30||3800||3800||3800||3800|0
1628262400000|2021-08-06 15:06:40|3801|3799.5|3800.5|3800|3801|3800.5|3800.5|3799.5|971
1628262410000|2021-08-06 15:06:50|3801|3800.5|3801|3800|3801|3800.5|3800|3799.5|1799
1628262420000|2021-08-06 15:07:00|3800.5|3800.5|3801|3800|3801|3800.5|3800|3799|952
1628262430000|2021-08-06 15:07:10|3800.5|3800.5|3801|3800|3801.5|3801|3800.5|3800|1293
1628262440000|2021-08-06 15:07:20|3800.5|3799.5|3801|3800.5|3801|3800.5|3799.5|3799|1460
1628262450000|2021-08-06 15:07:30|3802|3801|3802|3801|3802|3801.5|3801.5|3800.5|1708
1628262460000|2021-08-06 15:07:40|3801.5|3800.5|3801|3800.5|3802|3800.5|3801|3800.5|2974
1628262470000|2021-08-06 15:07:50|3801.5|3801|3801.5|3800.5|3802|3801|3801|3800.5|3522
1628262480000|2021-08-06 15:08:00|3802|3801|3801|3800.5|3802|3801|3801|3800.5|1651
1628262490000|2021-08-06 15:08:10|3801.5|3801|3802|3801.5|3802|3801.5|3801.5|3801|760
1628262500000|2021-08-06 15:08:20|||||||||107
1628262510000|2021-08-06 15:08:30|3801.5|3801|3803|3802|3803|3802.5|3801.5|3801|819
1628262520000|2021-08-06 15:08:40|3802.5||3803||3803||3802.5||0
1628262530000|2021-08-06 15:08:50|3802.5|3802.5|3802.5|3801.5|3802.5|3802.5|3801.5|3801|2776
1628262540000|2021-08-06 15:09:00|3802|3802|3801|3800.5|3802.5|3802|3801|3800|3024
1628262550000|2021-08-06 15:09:10|3801.5|3800|3799.5|3798.5|3801.5|3800|3798.5|3798|1509
1628262560000|2021-08-06 15:09:20|3800|3799|3801|3800|3801|3800.5|3799.5|3799|2435
1628262570000|2021-08-06 15:09:30|3800.5|3799.5|3801.5|3800.5|3801.5|3800.5|3800|3799.5|917
1628262580000|2021-08-06 15:09:40|3801|3800|3801|3800|3801|3800|3800.5|3799.5|1320
1628262590000|2021-08-06 15:09:50|3800.5|3799.5|3800.5|3799.5|3800.5|3800|3800|3799.5|1640
1628262600000|2021-08-06 15:10:00|3801|3800|3801|3800.5|3801.5|3801|3801|3800|1069
1628262610000|2021-08-06 15:10:10|3801.5|3801|3801|3800|3801.5|3801|3800.5|3800|2113
1628262620000|2021-08-06 15:10:20|3800.5|3799.5|3800|3799|3800.5|3799.5|3800|3799|438
1628262630000|2021-08-06 15:10:30|3799.5|3799.5|3800|3799.5|3800|3799.5|3799.5|3799.5|291
1628262640000|2021-08-06 15:10:40|3800.5|3799|3800|3799|3800.5|3799|3800|3799|477
1628262650000|2021-08-06 15:10:50|3800.5|3799.5|3799|3798.5|3800.5|3800|3799|3798|1708
1628262660000|2021-08-06 15:11:00|3799.5|3798|3799.5|3798.5|3799.5|3799|3799|3798|407
1628262670000|2021-08-06 15:11:10|3799|3798|3798.5|3797.5|3800|3799|3798.5|3797|6493
1628262680000|2021-08-06 15:11:20|3798|3798|3799|3798|3799|3798|3798|3798|914
1628262690000|2021-08-06 15:11:30|3799.5|3798.5|3800|3799|3800|3799|3799.5|3798.5|296
1628262700000|2021-08-06 15:11:40|3799.5|3798.5|3799.5|3799|3799.5|3799.5|3799|3798.5|772
1628262710000|2021-08-06 15:11:50|3800|3798.5|3799.5|3798.5|3800|3799|3799.5|3798.5|9
1628262720000|2021-08-06 15:12:00|3799|3798|3798.5|3797.5|3799|3798|3798|3797.5|604
1628262730000|2021-08-06 15:12:10|3798|3798|3799.5|3799|3799.5|3799|3798|3798|965
1628262740000|2021-08-06 15:12:20|3800|3798.5|3798.5|3798|3800|3798.5|3798.5|3798|548
1628262750000|2021-08-06 15:12:30|3798|3797.5|3797|3796.5|3798|3797.5|3797|3796|5133
1628262760000|2021-08-06 15:12:40|3797.5|3797|3798|3797|3798|3797|3797|3796|1402
1628262770000|2021-08-06 15:12:50|||||||||10
1628262780000|2021-08-06 15:13:00|3798.5|3797.5|3798|3797.5|3798.5|3797.5|3798|3797.5|1018
1628262790000|2021-08-06 15:13:10|3798.5|3798|3799|3798|3799|3798|3798.5|3798|423
1628262800000|2021-08-06 15:13:20|3798.5|3797.5|3797.5|3797|3798.5|3797.5|3797.5|3797|131
1628262810000|2021-08-06 15:13:30|3798|3797.5|3799|3798|3799|3798.5|3798|3797.5|1919
1628262820000|2021-08-06 15:13:40|3799.5|3798.5|3799|3798.5|3800|3799|3799|3798.5|2198
1628262830000|2021-08-06 15:13:50|3799.5|3799|3800|3799|3800|3799.5|3799.5|3799|676
1628262840000|2021-08-06 15:14:00|3799.5|3798.5|3799|3798.5|3800|3799.5|3799|3798.5|398
1628262850000|2021-08-06 15:14:10|3799.5|3799|3799.5|3798.5|3799.5|3799|3799|3798|1021
1628262860000|2021-08-06 15:14:20|3800|3799|3799.5|3798.5|3800|3799|3799.5|3798.5|34
1628262870000|2021-08-06 15:14:30|3799|3798|3798.5|3797.5|3799.5|3798|3798.5|3797.5|1607
1628262890000|2021-08-06 15:14:50|3798|3797|3798|3797|3798.5|3797|3798|3797|389
1628262900000|2021-08-06 15:15:00|3797.5|3796.5|3797.5|3796.5|3797.5|3796.5|3797|3796.5|4980
1628262910000|2021-08-06 15:15:10|3798|3797|3798|3797|3798|3797.5|3798|3796.5|2154
1628262920000|2021-08-06 15:15:20|3798.5|3797.5|3798.5|3797.5|3798.5|3798|3798|3797|1056
1628262930000|2021-08-06 15:15:30|3798|3797|3797.5|3796.5|3798|3797.5|3797|3796.5|2772
1628262940000|2021-08-06 15:15:40|3798|3797|3799.5|3798.5|3799.5|3798.5|3798|3797|1255
1628262950000|2021-08-06 15:15:50|3799|3798|3799|3798|3799.5|3799|3799|3798|2184
1628262960000|2021-08-06 15:16:00|3799.5|3798.5|3800|3799.5|3800|3799.5|3799|3798|2350
1628262970000|2021-08-06 15:16:10|3799.5|3799|3799|3798|3800|3799|3799|3798|3744
1628262980000|2021-08-06 15:16:20|3798.5|3797.5|3798.5|3797.5|3798.5|3797.5|3798.5|3797.5|543
1628262990000|2021-08-06 15:16:30|3799|3798|3798.5|3798|3799|3798|3798.5|3798|150
1628263000000|2021-08-06 15:16:40|3799|3798.5|3798.5|3797.5|3799|3798.5|3798.5|3797.5|1044
1628263010000|2021-08-06 15:16:50|3798|3798|3796|3795|3798|3798|3796|3795|2299
1628263020000|2021-08-06 15:17:00|3795.5|3794.5|3796|3795|3796|3795.5|3795|3794|703
1628263030000|2021-08-06 15:17:10|3795.5|3794.5|3794.5|3793.5|3795.5|3795|3794.5|3793.5|1070
1628263040000|2021-08-06 15:17:20|3794|3793|3794|3793|3794|3793|3793.5|3793|100
1628263050000|2021-08-06 15:17:30|3793.5|3791.5|3792.5|3791.5|3793.5|3791.5|3792|3791|6814
1628263060000|2021-08-06 15:17:40|3793|3792|3792.5|3791.5|3793.5|3793|3792.5|3791.5|4774
1628263070000|2021-08-06 15:17:50|3792|3791|3792.5|3791.5|3792.5|3791.5|3792|3791|2986
1628263080000|2021-08-06 15:18:00|3793|3792|3793.5|3792.5|3794|3793.5|3793|3792|4002
1628263090000|2021-08-06 15:18:10|3793||3793.5||3794||3793||0
1628263100000|2021-08-06 15:18:20|3793|3792|3793.5|3792.5|3793.5|3792.5|3793|3792|366
1628263110000|2021-08-06 15:18:30|3794|3793|3794.5|3793.5|3794.5|3793.5|3793.5|3793|1159
1628263120000|2021-08-06 15:18:40|3794|3793|3793.5|3792.5|3794|3793|3792.5|3791.5|1867
1628263130000|2021-08-06 15:18:50|3792.5|3792|3793.5|3792|3793.5|3792.5|3792.5|3792|2740
1628263140000|2021-08-06 15:19:00|3793|3792.5|3793|3792.5|3793|3792.5|3792.5|3792|2436
1628263150000|2021-08-06 15:19:10||3792||3792||3792.5||3792|909
1628263160000|2021-08-06 15:19:20|3792.5|3791.5|3793|3792|3793|3792|3792|3791.5|172
1628263170000|2021-08-06 15:19:30|3792.5|3791.5|3791.5|3790.5|3792.5|3792|3791|3790.5|1622
1628263180000|2021-08-06 15:19:40|3791|3790|3791|3790.5|3791.5|3790.5|3791|3790|1448
1628263190000|2021-08-06 15:19:50|3791.5|3790|3790|3789|3791.5|3790.5|3790|3789|1046
1628263200000|2021-08-06 15:20:00|3790.5|3789.5|3790.5|3789.5|3790.5|3790|3790|3789|1801
1628263210000|2021-08-06 15:20:10|3791|3790|3791.5|3791|3792|3791.5|3791|3789.5|2096
1628263220000|2021-08-06 15:20:20|3792|3792|3795|3794|3795|3794|3792|3792|1993
1628263230000|2021-08-06 15:20:30|3794.5|3793.5|3795|3794|3795|3794.5|3794.5|3793.5|1092
1628263240000|2021-08-06 15:20:40|3795.5|3794.5|3796|3795.5|3796.5|3795.5|3795.5|3794.5|1570
1628263250000|2021-08-06 15:20:50|3795.5|3795|3796|3795|3796|3795.5|3795.5|3794.5|1110
1628263260000|2021-08-06 15:21:00|3795.5|3794.5|3796.5|3795|3796.5|3795.5|3795.5|3794.5|3299
1628263270000|2021-08-06 15:21:10|3796|3795.5|3796.5|3795.5|3796.5|3796|3796|3795|1964
1628263280000|2021-08-06 15:21:20|3796|3795|3798|3797|3798|3797|3796|3795|6084
1628263290000|2021-08-06 15:21:30|3797.5|3796.5|3797.5|3796.5|3797.5|3797|3796.5|3796|2314
1628263310000|2021-08-06 15:21:50|3798|3797|3798|3797.5|3798|3797.5|3798|3797|986
1628263320000|2021-08-06 15:22:00|3798.5|3797|3798.5|3797.5|3799|3798|3798|3797|2394
1628263330000|2021-08-06 15:22:10|3798||3798.5||3798.5||3798||167
1628263340000|2021-08-06 15:22:20|3799|3798|3800.5|3799.5|3801|3800|3799|3798|3330
1628263350000|2021-08-06 15:22:30|3800|3800|3801.5|3800.5|3801.5|3801|3800|3800|1596
1628263360000|2021-08-06 15:22:40|3801|3800|3800.5|3800|3801.5|3800.5|3800.5|3800|611
1628263370000|2021-08-06 15:22:50|3800|3799.5|3800|3799.5|3800|3800|3800|3799.5|502
1628263380000|2021-08-06 15:23:00|3800.5|3800|3801|3800|3801.5|3801|3800.5|3800|2308
1628263390000|2021-08-06 15:23:10|3801.5|3800.5|3802.5|3801.5|3803|3802|3801.5|3800.5|2504
1628263400000|2021-08-06 15:23:20|3803|3802|3801.5|3800.5|3803|3802.5|3801|3800.5|4504
1628263410000|2021-08-06 15:23:30|3802|3801|3802.5|3801.5|3803|3802|3802|3801|2142
1628263420000|2021-08-06 15:23:40|3802||3802.5||3802.5||3802||822
1628263430000|2021-08-06 15:23:50|3803|3802|3803|3802|3803.5|3802|3802.5|3801.5|4301
1628263450000|2021-08-06 15:24:10|3803.5|3802.5|3803.5|3803|3803.5|3803|3803|3802.5|1673
1628263460000|2021-08-06 15:24:20|3803|3802.5|3803|3802.5|3803.5|3802.5|3803|3802.5|1000
1628263470000|2021-08-06 15:24:30|3803.5|3803|3803.5|3803|3803.5|3803|3803.5|3803|242
1628263480000|2021-08-06 15:24:40|3803|3802.5|3803.5|3802.5|3803.5|3803|3803|3802.5|1648
1628263490000|2021-08-06 15:24:50|||||||||499
1628263500000|2021-08-06 15:25:00|3803|3803|3803.5|3802.5|3803.5|3803|3803|3802.5|1452
1628263510000|2021-08-06 15:25:10|3803|3802|3802.5|3802|3803|3802.5|3802.5|3802|1377
1628263520000|2021-08-06 15:25:20|3803||3802.5||3803||3802.5||1484
1628263530000|2021-08-06 15:25:30|3802|3801.5|3803|3802|3803|3802.5|3802|3801.5|1561
1628263540000|2021-08-06 15:25:40|3802.5|3801.5|3800.5|3800|3802.5|3802|3800.5|3800|2156
1628263550000|2021-08-06 15:25:50|3800|3799.5|3800.5|3799.5|3800.5|3800|3800|3799.5|1455
1628263560000|2021-08-06 15:26:00|3801|3800|3801|3800|3801|3800.5|3801|3800|1089
1628263570000|2021-08-06 15:26:10|3801.5|3800.5|3801.5|3800.5|3801.5|3801|3801|3800.5|1189
1628263580000|2021-08-06 15:26:20|3801|3800|3800|3799.5|3801|3800.5|3800|3799.5|942
1628263590000|2021-08-06 15:26:30|3800.5|3799|3799.5|3798.5|3800.5|3799.5|3799|3798|4046
1628263600000|2021-08-06 15:26:40|3800|3799|3800|3799.5|3800.5|3800|3799.5|3799|1995
1628263610000|2021-08-06 15:26:50|3800.5|3800|3800.5|3799.5|3800.5|3800|3800.5|3799.5|411
1628263620000|2021-08-06 15:27:00|3801|3800|3801|3800|3801.5|3800.5|3801|3800|1829
1628263630000|2021-08-06 15:27:10|3801.5|3800.5|3801|3800.5|3801.5|3800.5|3801|3800.5|1632
1628263640000|2021-08-06 15:27:20|3800.5|3800|3799.5|3798.5|3800.5|3800|3799|3798.5|7113
1628263650000|2021-08-06 15:27:30|3799|3799|3800.5|3799.5|3800.5|3799.5|3799|3798.5|2092
1628263660000|2021-08-06 15:27:40|3800|3799|3800.5|3799.5|3800.5|3799.5|3800|3799|167
1628263670000|2021-08-06 15:27:50|||||||||30
1628263680000|2021-08-06 15:28:00|3800|3799|3800|3799|3800.5|3799|3800|3799|1097
1628263690000|2021-08-06 15:28:10|3799.5|3799.5|3800.5|3800|3800.5|3800|3799.5|3799.5|2016
1628263700000|2021-08-06 15:28:20|3801||3801||3801||3800.5||4166
1628263710000|2021-08-06 15:28:30|3800.5|3800.5|3801|3800|3802|3801|3800.5|3800|3233
1628263720000|2021-08-06 15:28:40|||||||||650
1628263730000|2021-08-06 15:28:50|3800.5|3799.5|3799.5|3798.5|3800.5|3800|3799.5|3798.5|759
1628263740000|2021-08-06 15:29:00|3799|3797|3799.5|3798.5|3799.5|3798.5|3798|3797|5518
1628263750000|2021-08-06 15:29:10|3799|3798|3800|3799|3800|3799|3799|3798|1868
1628263760000|2021-08-06 15:29:20|3799.5|3798.5|3801|3800|3801|3800.5|3799.5|3798.5|4890
1628263770000|2021-08-06 15:29:30|3801.5|3800.5|3801.5|3800.5|3802|3801|3801|3800|1749
1628263780000|2021-08-06 15:29:40|3801|3800|3801|3800|3801|3800|3801|3800|1152
1628263790000|2021-08-06 15:29:50|||||||||467
1628492400000|2021-08-09 07:00:00|3781.5|3780.5|3789.5|3781.5|3789.5|3781.5|3781.5|3775|19146
1628492410000|2021-08-09 07:00:10||3782||3783||3783||3782|0
1628492420000|2021-08-09 07:00:20|3789|3782.5|3782|3779|3789|3783|3777.5|3775|2837
1628492430000|2021-08-09 07:00:30|3781.5|3778.5|3781|3776.5|3781.5|3778.5|3779.5|3775|355
1628492440000|2021-08-09 07:00:40|3778|3776|3786|3779.5|3786|3779.5|3778|3776|308
1628492450000|2021-08-09 07:00:50|3787.5|3780|3780.5|3776|3787.5|3782.5|3779|3776|302
1628492460000|2021-08-09 07:01:00|3781||3780.5||3783||3780||2
1628492470000|2021-08-09 07:01:10|3781|3776.5|3780.5|3776|3781.5|3776.5|3779.5|3776|0
1628492480000|2021-08-09 07:01:20|3781.5|3776.5|3781.5|3776.5|3781.5|3776.5|3781.5|3776.5|0
1628492490000|2021-08-09 07:01:30|3783|3777|3787|3782|3789.5|3784.5|3783|3777|1186
1628492500000|2021-08-09 07:01:40|3786||3786.5||3787||3786||0
1628492510000|2021-08-09 07:01:50|3786|3785|3785.5|3781.5|3786|3785|3785.5|3781.5|40
1628492520000|2021-08-09 07:02:00|3785|3779|3783|3778.5|3785|3779|3782|3778|133
1628492530000|2021-08-09 07:02:10|3782.5|3779.5|3786|3783.5|3786|3784|3780|3779.5|546
1628492540000|2021-08-09 07:02:20|3787|3784|3786|3783.5|3787|3784.5|3786|3783.5|3
1628492550000|2021-08-09 07:02:30|3787|3784|3788.5|3786|3789.5|3787.5|3787|3783.5|1838
1628492560000|2021-08-09 07:02:40|3789.5|3786.5|3788|3786.5|3789.5|3788|3788|3786.5|2165
1628492570000|2021-08-09 07:02:50|3787.5|3786|3786.5|3784.5|3787.5|3786.5|3784|3782|357
1628492580000|2021-08-09 07:03:00|3787|3785|3787|3784.5|3787.5|3785|3787|3783|346
1628492590000|2021-08-09 07:03:10|3787.5|3785|3789|3786.5|3789|3787.5|3787|3785|173
1628492600000|2021-08-09 07:03:20|3788|3786|3789|3787.5|3789.5|3787.5|3787.5|3786|304
1628492610000|2021-08-09 07:03:30|3788.5|3788|3789.5|3788|3790|3788|3788.5|3787.5|384
1628492620000|2021-08-09 07:03:40|3789|3788.5|3790|3788|3790|3788.5|3789|3787.5|69
1628492630000|2021-08-09 07:03:50|3791|3788.5|3789.5|3788|3793|3792|3789.5|3788|1789
1628492640000|2021-08-09 07:04:00|3789|3788.5|3791.5|3789.5|3793.5|3792|3789|3788.5|1009
1628492650000|2021-08-09 07:04:10|3791|3789|3791|3788.5|3793|3791.5|3791|3788.5|788
1628492660000|2021-08-09 07:04:20|3790.5|3788|3790.5|3788|3791.5|3788|3789|3787.5|129
1628492670000|2021-08-09 07:04:30|3790|3788.5|3788|3786|3791.5|3789|3788|3785.5|666
1628492680000|2021-08-09 07:04:40|3787.5|3786.5|3786.5|3786|3787.5|3786.5|3786.5|3786|49
1628492690000|2021-08-09 07:04:50|3780.5|3780|3785.5|3782.5|3786|3783|3780.5|3780|11665
1628492700000|2021-08-09 07:05:00|3786|3782|3787|3784.5|3788|3786.5|3785.5|3782|2241
1628492710000|2021-08-09 07:05:10|3787.5|3785|3788|3786|3788|3786.5|3787.5|3785|0
1628492720000|2021-08-09 07:05:20|3785|3785.5|3790.5|3788.5|3791|3789|3785|3784.5|4172
1628492730000|2021-08-09 07:05:30|3790|3788|3788|3786|3790.5|3788.5|3788|3785.5|1007
1628492740000|2021-08-09 07:05:40|3787.5|3785.5|3785.5|3783.5|3787.5|3785.5|3785.5|3783.5|430
1628492750000|2021-08-09 07:05:50|3786|3782.5|3784|3782|3786.5|3784.5|3784|3782|62
1628492760000|2021-08-09 07:06:00|3783.5|3779.5|3781.5|3779|3784|3781.5|3781.5|3779|3620
1628492770000|2021-08-09 07:06:10|3782|3779.5|3784|3782.5|3784|3783|3781.5|3779|221
1628492780000|2021-08-09 07:06:20|3785|3783|3784|3781.5|3786|3784.5|3783|3780.5|4835
1628492790000|2021-08-09 07:06:30|3783.5|3780.5|3783|3780.5|3784|3782.5|3782.5|3780.5|243
1628492800000|2021-08-09 07:06:40|3782.5|3779.5|3781|3780|3782.5|3780.5|3779.5|3778.5|3583
1628492810000|2021-08-09 07:06:50|3780.5|3779.5|3780.5|3778.5|3781|3780.5|3780.5|3778.5|1515
1628492820000|2021-08-09 07:07:00|3780|3778|3781.5|3779.5|3782|3781|3779.5|3778|1219
1628492830000|2021-08-09 07:07:10||3780||3779.5||3780||3779.5|0
1628492850000|2021-08-09 07:07:30|3781|3779|3786.5|3784.5|3787|3785.5|3780.5|3778|5085
1628492860000|2021-08-09 07:07:40|3787|3784|3785.5|3784|3787|3785|3785.5|3784|630
1628492870000|2021-08-09 07:07:50|3786.5|3784.5|3787|3785|3787|3785.5|3786.5|3784.5|304
1628492880000|2021-08-09 07:08:00|3787.5|3785.5|3786.5|3785|3788|3786.5|3786.5|3785|3419
1628492890000|2021-08-09 07:08:10|3786|3785.5|3786.5|3785|3786.5|3785.5|3786|3785|0
1628492900000|2021-08-09 07:08:20|3786|3787|3786.5|3783|3787.5|3787|3786|3783|1642
1628492910000|2021-08-09 07:08:30|3786|3783.5|3787.5|3786|3787.5|3787|3785.5|3783.5|381
1628492920000|2021-08-09 07:08:40|3788.5|3786.5|3787.5|3786|3789.5|3787.5|3787.5|3785|176
1628492940000|2021-08-09 07:09:00|3788|3786.5|3789.5|3787.5|3791|3789|3788|3786.5|375
1628492950000|2021-08-09 07:09:10|3790|3788|3790|3788.5|3791|3789|3790|3788|19
1628492960000|2021-08-09 07:09:20|3789.5|3788|3791|3789|3791.5|3789.5|3789.5|3787.5|42
1628492970000|2021-08-09 07:09:30|3790.5|3787.5|3789.5|3787.5|3791|3788.5|3789.5|3787.5|215
1628492980000|2021-08-09 07:09:40|3789|3788|3789|3787.5|3792.5|3788|3788|3787.5|3200
1628492990000|2021-08-09 07:09:50|3790|3788|3791|3789|3791.5|3789.5|3790|3788|266
1628493000000|2021-08-09 07:10:00|3791.5|3789.5|3791|3789|3793.5|3791.5|3790|3788.5|71
1628493010000|2021-08-09 07:10:10|3790.5|3788.5|3790|3789|3792|3790|3789.5|3788|943
1628493020000|2021-08-09 07:10:20|3790.5|3789.5|3793|3791|3793|3791.5|3790.5|3789|214
1628493030000|2021-08-09 07:10:30||3790.5||3790.5||3791||3790.5|10
1628493040000|2021-08-09 07:10:40|3793.5|3791|3791.5|3790|3793.5|3792|3791.5|3790|388
1628493050000|2021-08-09 07:10:50|3792|3790.5|3791|3789.5|3793|3791.5|3790|3789.5|540
1628493060000|2021-08-09 07:11:00|3791.5|3790|3790.5|3789.5|3793|3790.5|3790.5|3789.5|134
1628493070000|2021-08-09 07:11:10|3791|3790|3791.5|3790|3791.5|3790.5|3790|3789.5|2059
1628493080000|2021-08-09 07:11:20|3792|3790.5|3795|3793.5|3795|3793.5|3792|3790.5|1394
1628493090000|2021-08-09 07:11:30|3794.5|3793|3793.5|3792|3794.5|3793.5|3792.5|3791|589
1628493100000|2021-08-09 07:11:40|3794|3792.5|3792.5|3791|3794.5|3792.5|3792.5|3790.5|331
1628493110000|2021-08-09 07:11:50|3793|3791.5|3791.5|3791|3793|3791.5|3791.5|3790.5|283
1628493120000|2021-08-09 07:12:00|3792|3791.5|3792.5|3791|3793.5|3792|3792|3791|363
1628493130000|2021-08-09 07:12:10|3793|3791.5|3791.5|3791|3793.5|3792|3791.5|3790.5|125
1628493140000|2021-08-09 07:12:20|3791|3790|3792.5|3791|3793.5|3791.5|3790.5|3789|690
1628493150000|2021-08-09 07:12:30|3792|3790.5|3791.5|3790|3792.5|3791|3791.5|3790|0
1628493160000|2021-08-09 07:12:40|3791|3789.5|3789.5|3788|3791|3789.5|3788|3786.5|676
1628493170000|2021-08-09 07:12:50|3789|3787.5|3789.5|3787.5|3790.5|3789|3788.5|3786.5|0
1628493180000|2021-08-09 07:13:00|3789|3787|3789|3787.5|3790.5|3789|3788|3786.5|147
1628493190000|2021-08-09 07:13:10|3788.5|3787|3789|3788|3789|3788|3788.5|3787|53
1628493200000|2021-08-09 07:13:20|3789.5|3788.5|3790|3788.5|3790.5|3789.5|3789.5|3788.5|887
1628493210000|2021-08-09 07:13:30|3789.5|3788|3786|3784.5|3789.5|3788|3786|3784.5|846
1628493220000|2021-08-09 07:13:40|3786.5|3785|3788.5|3787|3789|3787.5|3784.5|3783.5|6765
1628493230000|2021-08-09 07:13:50|3788|3786.5|3787|3786|3788.5|3786.5|3787|3785.5|466
1628493240000|2021-08-09 07:14:00|3787.5|3786.5|3786.5|3786|3789|3786.5|3786.5|3785|1151
1628493250000|2021-08-09 07:14:10|3786|3785|3784.5|3782.5|3786|3786|3784.5|3782|89
1628493260000|2021-08-09 07:14:20|3785|3783|3788|3786.5|3788|3786.5|3784.5|3783|1307
1628493270000|2021-08-09 07:14:30|3788.5|3787|3788.5|3787|3789|3788|3787.5|3787|1026
1628493280000|2021-08-09 07:14:40|3788|3786.5|3786.5|3784.5|3788|3786.5|3785|3784|125
1628493290000|2021-08-09 07:14:50|3786|3784|3786.5|3785.5|3786.5|3785.5|3785.5|3784|401
1628493300000|2021-08-09 07:15:00|3787|3786|3788.5|3787|3788.5|3787|3786|3785|1123
1628493310000|2021-08-09 07:15:10|3789|3787.5|3789.5|3787.5|3789.5|3788|3788|3787|27
1628493320000|2021-08-09 07:15:20|3789|3788|3791.5|3790|3791.5|3790|3788.5|3788|297
1628493330000|2021-08-09 07:15:30|3792|3790.5|3791.5|3790.5|3792.5|3791|3790.5|3790|2251
1628493340000|2021-08-09 07:15:40|3792|3791|3792.5|3791|3792.5|3791|3791|3790.5|2398
1628493350000|2021-08-09 07:15:50|3792|3790.5|3789.5|3788.5|3792|3791|3788|3786.5|589
1628493360000|2021-08-09 07:16:00|3789|3788|3789|3787.5|3789.5|3788.5|3788.5|3787.5|1096
1628493370000|2021-08-09 07:16:10|3789.5|3788|3789|3787.5|3791.5|3790|3789|3787.5|1270
1628493380000|2021-08-09 07:16:20|3789.5|3788|3787.5|3787|3790.5|3789|3787.5|3787|610
1628493390000|2021-08-09 07:16:30|3788|3787.5|3787|3786|3788.5|3787.5|3786.5|3784.5|540
1628493400000|2021-08-09 07:16:40|3786.5|3785.5|3789.5|3788.5|3789.5|3789|3786.5|3785.5|270
1628493410000|2021-08-09 07:16:50|3789|3789|3789|3788|3789.5|3789|3789|3787|0
1628493420000|2021-08-09 07:17:00|3788.5|3787.5|3787.5|3786.5|3788.5|3787.5|3786|3784.5|612
1628493430000|2021-08-09 07:17:10|3788|3787|3789.5|3788|3789.5|3788.5|3788|3787|743
1628493440000|2021-08-09 07:17:20|3789|3788.5|3788.5|3786.5|3789.5|3788.5|3788.5|3786.5|0
1628493450000|2021-08-09 07:17:30|3788||3787.5||3788||3787.5||13
1628493460000|2021-08-09 07:17:40|3787|3787|3788.5|3787|3789|3788|3787|3786.5|92
1628493470000|2021-08-09 07:17:50|3788|3786.5|3786|3785|3788|3787|3785.5|3784.5|1203
1628493480000|2021-08-09 07:18:00|3785.5|3784.5|3785|3784.5|3786|3785|3785|3784|620
1628493490000|2021-08-09 07:18:10|3785.5|3785|3785.5|3784.5|3786|3785|3785|3784.5|159
1628493500000|2021-08-09 07:18:20|3786|3785|3787.5|3786|3787.5|3786.5|3786|3785|133
1628493510000|2021-08-09 07:18:30|3787|3786.5|3790.5|3788.5|3790.5|3789|3787|3785.5|672
1628493520000|2021-08-09 07:18:40|3790|3789|3789|3787|3790|3789|3788|3787|172
1628493530000|2021-08-09 07:18:50|3789.5|3787.5|3787.5|3786|3789.5|3788|3786.5|3785.5|1840
1628493540000|2021-08-09 07:19:00|3788|3786.5|3789|3787.5|3789.5|3788|3787.5|3786.5|776
1628493550000|2021-08-09 07:19:10|3788.5|3788|3791.5|3791|3792.5|3791|3788.5|3788|776
1628493560000|2021-08-09 07:19:20|3791|3790.5|3788.5|3787|3791|3790.5|3788|3787|1391
1628493570000|2021-08-09 07:19:30|3788|3787.5|3788.5|3787|3788.5|3787.5|3788|3787|0
1628493580000|2021-08-09 07:19:40|3789|3787.5|3788.5|3787.5|3789.5|3788|3788.5|3787|604
1628493590000|2021-08-09 07:19:50|3789|3788|3789.5|3788|3789.5|3789|3788.5|3788|381
1628493600000|2021-08-09 07:20:00|3789|3787.5|3789.5|3788|3789.5|3788|3788|3787.5|332
1628493610000|2021-08-09 07:20:10|3789|3787.5|3789|3787.5|3789|3788|3788|3787|181
1628493620000|2021-08-09 07:20:20|3788.5|3788|3789|3788|3789|3788|3788.5|3787.5|55
1628493630000|2021-08-09 07:20:30|3789.5|3788.5|3788|3787.5|3789.5|3789|3788|3786.5|590
1628493640000|2021-08-09 07:20:40|3788.5|3788|3789.5|3788|3789.5|3788|3788.5|3787.5|0
1628493650000|2021-08-09 07:20:50|3789|3788.5|3789.5|3788.5|3789.5|3788.5|3788.5|3787.5|497
1628493660000|2021-08-09 07:21:00|3790|3789|3789|3788.5|3790|3789|3789|3787.5|418
1628493670000|2021-08-09 07:21:10||3787.5||3788.5||3788.5||3787.5|17
1628493680000|2021-08-09 07:21:20|3788.5|3787.5|3785.5|3784.5|3788.5|3787.5|3784.5|3784|520
1628493690000|2021-08-09 07:21:30|3785|3784|3785.5|3784.5|3785.5|3785|3785|3784|337
1628493700000|2021-08-09 07:21:40|3785|3784|3787.5|3786.5|3787.5|3786.5|3785|3784|1740
1628493710000|2021-08-09 07:21:50|3787|3786|3787|3785.5|3787|3786.5|3786|3785|319
1628493720000|2021-08-09 07:22:00|3786.5|3785|3787|3785.5|3787|3785.5|3786.5|3785|0
1628493730000|2021-08-09 07:22:10|3787.5|3786|3786.5|3785.5|3788|3787.5|3786.5|3784.5|557
1628493740000|2021-08-09 07:22:20|3786|3786|3786.5|3785.5|3786.5|3786|3786|3785.5|268
1628493750000|2021-08-09 07:22:30|3786|3786|3787|3786|3787.5|3786.5|3786|3785.5|314
1628493760000|2021-08-09 07:22:40|3787.5|3786.5|3787|3786.5|3787.5|3787|3787|3786.5|0
1628493770000|2021-08-09 07:22:50|3787.5|3787|3787|3786.5|3788|3787|3787|3786.5|1854
1628493780000|2021-08-09 07:23:00|3786.5|3786|3788|3787|3788|3787|3786.5|3785|3312
1628493790000|2021-08-09 07:23:10|3788.5|3787.5|3790.5|3790|3791|3790|3788|3787.5|1981
1628493800000|2021-08-09 07:23:20|3791.5|3789.5|3787.5|3786.5|3791.5|3789.5|3786.5|3785.5|1068
1628493810000|2021-08-09 07:23:30|3788||3787.5||3788||3787.5||0
1628493820000|2021-08-09 07:23:40|3788|3787|3788|3786.5|3789.5|3788.5|3787.5|3786.5|42
1628493830000|2021-08-09 07:23:50|3787.5||3788||3788||3787.5||0
1628493840000|2021-08-09 07:24:00|3787.5|3787|3789|3787.5|3790|3788.5|3787.5|3786.5|254
1628493850000|2021-08-09 07:24:10|3788.5|3788|3789.5|3788|3789.5|3788.5|3788.5|3787|148
1628493860000|2021-08-09 07:24:20|3789|3787.5|3788.5|3787.5|3789|3788|3787.5|3787|477
1628493870000|2021-08-09 07:24:30|3789|3788|3787.5|3786|3789|3788|3787|3785.5|837
1628493880000|2021-08-09 07:24:40|3788|3786.5|3787.5|3786.5|3788.5|3787|3787.5|3786.5|97
1628493890000|2021-08-09 07:24:50|3788|3787|3787.5|3786.5|3788|3787|3787.5|3786.5|193
1628493900000|2021-08-09 07:25:00|3788|3787|3789|3788|3789|3788.5|3788|3787|1280
1628493910000|2021-08-09 07:25:10|3789.5|3788.5|3788.5|3787.5|3790|3789|3788.5|3787|595
1628493920000|2021-08-09 07:25:20|3788|3788|3788|3787.5|3788|3788|3788|3787|185
1628493930000|2021-08-09 07:25:30|3788.5|3788|3788|3787.5|3789.5|3788|3788|3786.5|227
1628493940000|2021-08-09 07:25:40||3787||3787.5||3787.5||3787|0
1628493950000|2021-08-09 07:25:50|3787.5|3787|3787|3785.5|3787.5|3787.5|3786.5|3785|379
1628493960000|2021-08-09 07:26:00|3786.5|3785|3787|3786|3787|3786.5|3785.5|3784.5|1023
1628493970000|2021-08-09 07:26:10|3787.5|3786.5|3788.5|3787.5|3789.5|3788.5|3787.5|3786.5|1067
1628493980000|2021-08-09 07:26:20|3788|3787|3787|3786|3788|3787|3787|3785.5|724
1628493990000|2021-08-09 07:26:30|3787.5||3787.5||3787.5||3787||0
1628494000000|2021-08-09 07:26:40|3787||3787.5||3787.5||3787||0
1628494010000|2021-08-09 07:26:50|3787|3786.5|3788|3786.5|3788|3787|3786.5|3785|663
1628494020000|2021-08-09 07:27:00|3788.5|3787|3789.5|3788.5|3789.5|3788.5|3788|3787|808
1628494030000|2021-08-09 07:27:10|3789|3788|3789|3787.5|3789.5|3788|3787|3786|1564
1628494040000|2021-08-09 07:27:20|3788.5||3789.5||3789.5||3788.5||26
1628494050000|2021-08-09 07:27:30|3790|3788|3790|3788.5|3793|3792.5|3789.5|3788|2609
1628494060000|2021-08-09 07:27:40|3789.5|3788|3790|3788.5|3791|3789.5|3788.5|3787.5|923
1628494070000|2021-08-09 07:27:50|3789.5|3789|3790.5|3789.5|3790.5|3789.5|3789.5|3788.5|147
1628494080000|2021-08-09 07:28:00|3790|3789|3788|3786.5|3790|3789|3787|3786|1978
1628494090000|2021-08-09 07:28:10|3787.5|3786|3787.5|3786|3788|3786.5|3787|3786|479
1628494100000|2021-08-09 07:28:20|3787|3786.5|3786.5|3785.5|3787.5|3786.5|3786.5|3785.5|621
1628494110000|2021-08-09 07:28:30|3787|3786|3787.5|3786|3787.5|3787|3786.5|3786|1303
1628494120000|2021-08-09 07:28:40|3788|3786.5|3787|3786|3788|3787|3787|3786|72
1628494130000|2021-08-09 07:28:50||3785.5||3786||3786.5||3785|238
1628494140000|2021-08-09 07:29:00|3787.5|3786.5|3788.5|3787|3788.5|3788|3787.5|3786.5|1094
1628494150000|2021-08-09 07:29:10|3788|3786.5|3787.5|3786|3788|3787|3787.5|3786|463
1628494160000|2021-08-09 07:29:20||3786.5||3786||3786.5||3786|0
1628494170000|2021-08-09 07:29:30|3788|3786.5|3789|3788|3789.5|3789|3788|3786|940
1628494180000|2021-08-09 07:29:40|3789.5|3788.5|3788.5|3787.5|3791|3790|3788.5|3787|4333
1628494190000|2021-08-09 07:29:50|3788|3788|3788.5|3787.5|3789.5|3788.5|3788|3787.5|454
1628494200000|2021-08-09 07:30:00|3789|3788|3789|3788|3789.5|3788.5|3789|3788|175
1628494210000|2021-08-09 07:30:10|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787|306
1628494220000|2021-08-09 07:30:20|3788|3786.5|3786.5|3786|3788|3787.5|3786.5|3785|1707
1628494230000|2021-08-09 07:30:30|3787|3785|3786|3785|3787|3785.5|3785.5|3785|2001
1628494240000|2021-08-09 07:30:40|3785.5|3784.5|3785|3784|3785.5|3784.5|3785|3784|100
1628494260000|2021-08-09 07:31:00|3784|3783.5|3783.5|3782|3784|3783.5|3783.5|3782|156
1628494270000|2021-08-09 07:31:10|3783|3782.5|3784.5|3784|3784.5|3784|3782.5|3782.5|598
1628494280000|2021-08-09 07:31:20|3784|3783.5|3784|3783|3784|3784|3784|3783|273
1628494290000|2021-08-09 07:31:30|3783.5|3782.5|3783|3782|3783.5|3782.5|3781|3780|1663
1628494300000|2021-08-09 07:31:40|3783.5|3782.5|3783.5|3782|3784|3783|3783.5|3782|132
1628494310000|2021-08-09 07:31:50|3784|3782.5|3784.5|3783.5|3784.5|3784|3784|3782.5|585
1628494320000|2021-08-09 07:32:00|3785|3784|3788|3786.5|3788.5|3786.5|3785|3784|2030
1628494330000|2021-08-09 07:32:10|3788.5|3787|3787.5|3787|3788.5|3787|3787.5|3786.5|185
1628494340000|2021-08-09 07:32:20|3787|3786|3786.5|3785.5|3787|3786|3785.5|3784.5|119
1628494350000|2021-08-09 07:32:30|3786|3785|3785|3784|3786|3785.5|3784.5|3783.5|225
1628494360000|2021-08-09 07:32:40|3784.5|3783.5|3784|3783|3784.5|3784|3784|3783|1175
1628494370000|2021-08-09 07:32:50|3783.5|3782.5|3784.5|3783.5|3784.5|3783.5|3783.5|3782.5|927
1628494380000|2021-08-09 07:33:00|3784|3783|3783.5|3782|3784|3783.5|3783.5|3782|0
1628494390000|2021-08-09 07:33:10|3783|3781.5|3782.5|3781.5|3783|3781.5|3782.5|3781.5|0
1628494400000|2021-08-09 07:33:20|3782|3782|3782|3781|3782|3782|3782|3781|202
1628494410000|2021-08-09 07:33:30|3781.5|3780.5|3782.5|3781.5|3782.5|3781.5|3781.5|3780|1542
1628494420000|2021-08-09 07:33:40|3783|3782|3784.5|3783.5|3784.5|3783.5|3783|3782|954
1628494430000|2021-08-09 07:33:50|3785|3784|3789|3787.5|3789|3788.5|3785|3784|399
1628494440000|2021-08-09 07:34:00|3788.5|3787|3787|3786|3788.5|3787.5|3787|3786|185
1628494450000|2021-08-09 07:34:10|3787.5|3786.5|3787|3786|3788|3787|3787|3786|227
1628494460000|2021-08-09 07:34:20|3786.5|3785.5|3786|3785.5|3787|3785.5|3786|3784.5|0
1628494470000|2021-08-09 07:34:30|3786.5|3785|3787.5|3786|3787.5|3786.5|3786.5|3784.5|365
1628494480000|2021-08-09 07:34:40|3787|3785.5|3787.5|3786.5|3787.5|3786.5|3786.5|3785|2948
1628494490000|2021-08-09 07:34:50|3787|3786|3787|3785.5|3787|3786|3787|3785.5|211
1628494500000|2021-08-09 07:35:00|3786.5|3785|3785.5|3784|3786.5|3785|3785.5|3784|41
1628494510000|2021-08-09 07:35:10|3785|3783.5|3785.5|3784|3785.5|3784.5|3784.5|3783.5|147
1628494520000|2021-08-09 07:35:20||3784.5||3784||3785||3784|200
1628494530000|2021-08-09 07:35:30|3785|3783.5|3784.5|3784|3785.5|3784.5|3784.5|3783.5|133
1628494540000|2021-08-09 07:35:40|3785||3785.5||3785.5||3785||0
1628494550000|2021-08-09 07:35:50|3785|3784.5|3786|3785.5|3786|3785.5|3785|3784|282
1628494560000|2021-08-09 07:36:00|3786.5|3785|3785.5|3784.5|3786.5|3785.5|3785.5|3784.5|1842
1628494570000|2021-08-09 07:36:10|3786|3784|3785|3784|3786|3784.5|3785|3784|0
1628494580000|2021-08-09 07:36:20|3784.5|3784.5|3784|3782.5|3784.5|3784.5|3784|3782.5|254
1628494590000|2021-08-09 07:36:30||3782||3783||3783||3782|0
1628494600000|2021-08-09 07:36:40|3783.5|3782.5|3783|3782.5|3783.5|3782.5|3783|3782|384
1628494610000|2021-08-09 07:36:50|3783.5|3782|3784.5|3783.5|3784.5|3783.5|3783.5|3782|205
1628494620000|2021-08-09 07:37:00|3784|3783|3784|3783|3784|3783|3783.5|3782.5|119
1628494630000|2021-08-09 07:37:10|3784.5|3783.5|3785|3784|3785.5|3784.5|3784.5|3783|721
1628494640000|2021-08-09 07:37:20||3784.5||3784||3784.5||3783.5|0
1628494650000|2021-08-09 07:37:30|||||||||25
1628494660000|2021-08-09 07:37:40|||||||||147
1628494670000|2021-08-09 07:37:50|3785|3783.5|3785|3783.5|3785.5|3784|3785|3783.5|0
1628494680000|2021-08-09 07:38:00|3785.5|3784|3784.5|3783|3785.5|3784|3784|3782|231
1628494690000|2021-08-09 07:38:10|3784|3782|3783.5|3782|3784.5|3782.5|3783|3781|62
1628494700000|2021-08-09 07:38:20|3783|3781.5|3783|3781.5|3783.5|3782|3782|3780.5|50
1628494710000|2021-08-09 07:38:30|3782.5|3781|3783|3781|3783|3781|3782.5|3780.5|0
1628494720000|2021-08-09 07:38:40|3782.5|3780.5|3782.5|3780.5|3783|3782|3782.5|3780.5|72
1628494730000|2021-08-09 07:38:50|3782|3780|3782.5|3781|3782.5|3781|3781.5|3780|143
1628494740000|2021-08-09 07:39:00|3782|3780.5|3782|3780.5|3783|3781|3782|3780.5|0
1628494750000|2021-08-09 07:39:10|3782.5|3781|3783|3781.5|3783.5|3782|3782.5|3781|308
1628494760000|2021-08-09 07:39:20|3782.5|3780|3783|3781|3783|3781|3782|3780|196
1628494770000|2021-08-09 07:39:30|3782|3780|3781|3779|3782|3780|3780.5|3779|500
1628494780000|2021-08-09 07:39:40|3780.5|3778|3780|3778.5|3780.5|3778.5|3779.5|3778|93
1628494790000|2021-08-09 07:39:50|3779.5|3778|3779.5|3778|3780|3778.5|3779.5|3778|58
1628494800000|2021-08-09 07:40:00|3780.5|3779.5|3782|3780.5|3783|3781|3780.5|3778.5|438
1628494810000|2021-08-09 07:40:10|3782.5|3781|3782|3780.5|3782.5|3781|3781.5|3780|76
1628494820000|2021-08-09 07:40:20|3781|3779.5|3780|3779|3781.5|3780|3780|3779|73
1628494830000|2021-08-09 07:40:30|3780.5|3779.5|3780.5|3778.5|3781|3779.5|3780|3778|120
1628494840000|2021-08-09 07:40:40|3778.5|3777|3778.5|3776.5|3779.5|3778|3778|3776.5|2008
1628494850000|2021-08-09 07:40:50|3779|3778|3778.5|3777|3779.5|3778|3778.5|3777|0
1628494860000|2021-08-09 07:41:00|3779|3777.5|3780|3778|3780|3778.5|3779|3777.5|133
1628494870000|2021-08-09 07:41:10|3779.5|3778.5|3781|3779.5|3781|3779.5|3779.5|3778.5|70
1628494880000|2021-08-09 07:41:20|3780.5|3779|3782.5|3781.5|3782.5|3781.5|3780.5|3779|32
1628494890000|2021-08-09 07:41:30|3782|3780.5|3781.5|3780|3782|3781|3781|3780|212
1628494900000|2021-08-09 07:41:40|3782|3780.5|3784|3782|3784|3782|3781.5|3780|147
1628494910000|2021-08-09 07:41:50|3784.5|3783|3784|3782.5|3784.5|3783|3783.5|3782|82
1628494920000|2021-08-09 07:42:00|3783|3781.5|3781.5|3780|3783|3781.5|3781.5|3780|175
1628494930000|2021-08-09 07:42:10|3782|3780.5|3782|3780.5|3782|3780.5|3781.5|3779.5|108
1628494940000|2021-08-09 07:42:20|3781.5|3780|3781.5|3779.5|3782|3780.5|3781.5|3779.5|175
1628494950000|2021-08-09 07:42:30|3782|3780|3781.5|3779.5|3782|3780.5|3781.5|3779.5|0
1628494960000|2021-08-09 07:42:40|3783.5|3782|3784.5|3783|3784.5|3783|3783|3781.5|265
1628494970000|2021-08-09 07:42:50|3784|3782.5|3783.5|3781.5|3785|3783|3782.5|3781|168
1628494980000|2021-08-09 07:43:00|3784|3782.5|3783.5|3782|3784|3782.5|3783.5|3782|47
1628494990000|2021-08-09 07:43:10|3784|3782.5|3783|3781.5|3784|3782.5|3782.5|3781|0
1628495000000|2021-08-09 07:43:20|3782.5|3781|3783|3782|3783|3782|3782.5|3780.5|0
1628495010000|2021-08-09 07:43:30|3783.5|3781.5|3783|3781.5|3783.5|3782|3783|3781.5|28
1628495020000|2021-08-09 07:43:40|3783.5|3782|3784|3782|3784|3782.5|3783|3781.5|47
1628495030000|2021-08-09 07:43:50|3783.5|3782.5|3783|3781.5|3784|3782.5|3783|3781.5|58
1628495040000|2021-08-09 07:44:00|3782.5|3782|3782.5|3781.5|3783|3782|3782.5|3781.5|0
1628495050000|2021-08-09 07:44:10|3783|3782|3783|3782|3783|3782|3782.5|3781.5|0
1628495060000|2021-08-09 07:44:20|3780.5|3778.5|3779.5|3778|3780.5|3778.5|3779.5|3778|175
1628495070000|2021-08-09 07:44:30|3780|3778.5|3779.5|3778|3780|3778.5|3779.5|3778|0
1628495080000|2021-08-09 07:44:40|3780|3778.5|3780|3778.5|3780|3778.5|3779.5|3778|0
1628495090000|2021-08-09 07:44:50|3779.5|3778|3780|3778.5|3780.5|3779|3779.5|3778|133
1628495100000|2021-08-09 07:45:00|3780.5|3779|3780.5|3779|3780.5|3779|3780|3778.5|0
1628495110000|2021-08-09 07:45:10|3780|3778.5|3780|3778|3780.5|3778.5|3780|3778|0
1628495120000|2021-08-09 07:45:20|3779.5|3778.5|3780|3778.5|3780|3778.5|3779|3778|0
1628495130000|2021-08-09 07:45:30|3779.5|3778|3778.5|3776.5|3780|3778.5|3778|3776|398
1628495140000|2021-08-09 07:45:40|3778|3776|3778.5|3776.5|3778.5|3776.5|3778|3776|35
1628495150000|2021-08-09 07:45:50|3779|3777|3778|3776|3779|3778|3778|3776|0
1628495160000|2021-08-09 07:46:00|3778.5|3776.5|3778|3776.5|3778.5|3776.5|3777.5|3776|107
1628495170000|2021-08-09 07:46:10|3777.5|3776|3778.5|3777|3779|3777.5|3777.5|3775.5|206
1628495180000|2021-08-09 07:46:20|3780|3778.5|3779|3778|3780|3778.5|3779|3778|50
1628495190000|2021-08-09 07:46:30|3780|3778.5|3780|3778.5|3780|3778.5|3779.5|3778|15
1628495200000|2021-08-09 07:46:40|3779.5|3778|3779.5|3778|3780|3778.5|3779.5|3778|0
1628495210000|2021-08-09 07:46:50|3780|3778.5|3780|3779|3781|3779.5|3780|3778.5|17
1628495220000|2021-08-09 07:47:00|3779.5|3778.5|3780|3778|3780|3778.5|3779|3777|470
1628495230000|2021-08-09 07:47:10|3779.5|3776.5|3778|3776|3779.5|3776.5|3776.5|3775|52
1628495240000|2021-08-09 07:47:20|3777.5|3775.5|3777|3775|3778|3776|3776|3774.5|277
1628495250000|2021-08-09 07:47:30|3777.5|3775.5|3776.5|3775|3777.5|3775.5|3776.5|3775|92
1628495260000|2021-08-09 07:47:40|3776|3774.5|3776.5|3775|3777.5|3776|3776|3774.5|301
1628495270000|2021-08-09 07:47:50|3777|3775.5|3777.5|3775.5|3777.5|3775.5|3777|3775|0
1628495280000|2021-08-09 07:48:00|3777|3775|3779.5|3778|3779.5|3778|3777|3775|59
1628495290000|2021-08-09 07:48:10|3780|3778.5|3779.5|3778|3780|3778.5|3779.5|3778|175
1628495300000|2021-08-09 07:48:20|3780|3778.5|3780|3778.5|3780|3778.5|3780|3778.5|0
1628495310000|2021-08-09 07:48:30|3779|3778|3780|3778.5|3780|3778.5|3779|3777.5|114
1628495320000|2021-08-09 07:48:40|3779.5|3778|3780|3778|3780|3778.5|3779.5|3777.5|0
1628495330000|2021-08-09 07:48:50|3779.5|3777.5|3779.5|3778|3779.5|3778|3778.5|3777.5|0
1628495340000|2021-08-09 07:49:00|3780|3778.5|3780.5|3779|3780.5|3779|3780|3778.5|133
1628495350000|2021-08-09 07:49:10|3780|3778.5|3779.5|3778|3780.5|3778.5|3779.5|3778|95
1628495360000|2021-08-09 07:49:20|3779|3777.5|3778.5|3777|3779.5|3778|3778|3776|13
1628495370000|2021-08-09 07:49:30|3778|3776.5|3779|3777.5|3779|3777.5|3778|3776.5|0
1628495380000|2021-08-09 07:49:40|3778.5|3777|3777.5|3776|3779|3777.5|3777.5|3776|108
1628495390000|2021-08-09 07:49:50|3778.5|3777|3778.5|3776.5|3778.5|3777|3778|3776|0
1628495400000|2021-08-09 07:50:00|3778|3776|3777.5|3776|3778.5|3777.5|3777.5|3776|327
1628495410000|2021-08-09 07:50:10|3777|3776.5|3776|3774.5|3777|3776.5|3776|3774.5|174
1628495420000|2021-08-09 07:50:20|3776.5|3775|3774.5|3773.5|3776.5|3775|3774.5|3773.5|210
1628495430000|2021-08-09 07:50:30|3775|3773|3775.5|3774.5|3775.5|3774.5|3774|3772.5|433
1628495440000|2021-08-09 07:50:40|3775|3774|3775.5|3774|3775.5|3774.5|3775|3773.5|114
1628495450000|2021-08-09 07:50:50|3776|3774.5|3776|3774.5|3776|3774.5|3775.5|3773.5|0
1628495460000|2021-08-09 07:51:00|3775.5|3774|3776|3774.5|3776|3774.5|3774|3773|251
1628495470000|2021-08-09 07:51:10|3776.5|3775|3776|3774.5|3776.5|3775|3776|3774.5|150
1628495480000|2021-08-09 07:51:20|3776.5|3775|3779|3778|3779|3778|3776|3774.5|899
1628495490000|2021-08-09 07:51:30|3778|3777.5|3779.5|3777.5|3779.5|3777.5|3778|3777|98
1628495500000|2021-08-09 07:51:40|3778.5|3777|3777.5|3776|3779|3777.5|3777.5|3776|346
1628495510000|2021-08-09 07:51:50|3778|3776.5|3777.5|3776|3778.5|3776.5|3777.5|3776|150
1628495520000|2021-08-09 07:52:00|3778|3776.5|3779.5|3778|3779.5|3778.5|3778|3776.5|128
1628495530000|2021-08-09 07:52:10|3779|3777|3777|3775.5|3779|3777|3777|3775.5|319
1628495540000|2021-08-09 07:52:20|3777.5|3776|3777.5|3775.5|3777.5|3776|3777|3775|0
1628495550000|2021-08-09 07:52:30|3776.5|3775|3776|3774|3777|3775.5|3776|3774|248
1628495560000|2021-08-09 07:52:40|3776.5|3774.5|3775.5|3774|3776.5|3774.5|3775.5|3774|0
1628495570000|2021-08-09 07:52:50|3775|3774|3775.5|3774.5|3775.5|3774.5|3775|3774|690
1628495590000|2021-08-09 07:53:10|3775|3774|3775.5|3774.5|3775.5|3774.5|3775|3774|770
1628495600000|2021-08-09 07:53:20|3776|3775|3776.5|3775.5|3777|3776.5|3775.5|3774.5|1209
1628495610000|2021-08-09 07:53:30|3776|3775|3775|3774|3776|3775|3775|3774|1502
1628495620000|2021-08-09 07:53:40|3774.5|3773.5|3773|3772|3774.5|3773.5|3771.5|3771|1900
1628495630000|2021-08-09 07:53:50|3773.5||3773.5||3773.5||3773.5||275
1628495640000|2021-08-09 07:54:00||3772.5||3772.5||3772.5||3772.5|2
1628495650000|2021-08-09 07:54:10|3774|3773|3774.5|3773.5|3774.5|3773.5|3774|3773|556
1628495660000|2021-08-09 07:54:20||3774||3773.5||3774||3773.5|325
1628495670000|2021-08-09 07:54:30|3775|3774|3776|3775|3776|3775|3775|3774|76
1628495690000|2021-08-09 07:54:50|3776.5|3775.5|3776.5|3776|3776.5|3776|3776.5|3775.5|4
1628495700000|2021-08-09 07:55:00|3776|3775.5|3775.5|3775|3776|3775.5|3775.5|3774.5|464
1628495710000|2021-08-09 07:55:10||3774.5||3775||3775||3774.5|0
1628495720000|2021-08-09 07:55:20||3774.5||3775||3775||3774.5|228
1628495740000|2021-08-09 07:55:40|3775|3774.5|3775.5|3774.5|3775.5|3774.5|3775|3774|320
1628495750000|2021-08-09 07:55:50|3775|3774|3774.5|3773|3775|3774|3774.5|3773|447
1628495760000|2021-08-09 07:56:00|3774|3772.5|3773.5|3772.5|3774|3773|3773|3772|2000
1628495770000|2021-08-09 07:56:10|3774|3772|3774.5|3773.5|3774.5|3774|3774|3772|367
1628495780000|2021-08-09 07:56:20|3775|3774|3775|3774|3775|3774|3775|3774|147
1628495790000|2021-08-09 07:56:30|3774.5|3773.5|3774|3773.5|3774.5|3773.5|3774|3773|183
1628495800000|2021-08-09 07:56:40|3773.5|3773|3773|3772|3773.5|3773|3773|3772|0
1628495820000|2021-08-09 07:57:00|3773.5|3772.5|3773.5|3772.5|3774.5|3774|3773.5|3772.5|801
1628495830000|2021-08-09 07:57:10|3774||3773.5||3774||3773.5||100
1628495840000|2021-08-09 07:57:20||3772||3772||3772||3772|0
1628495850000|2021-08-09 07:57:30|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|303
1628495860000|2021-08-09 07:57:40|3773|3772|3773.5|3772|3773.5|3772.5|3772.5|3772|235
1628495870000|2021-08-09 07:57:50|3773|3772.5|3773|3772|3773|3772.5|3772.5|3772|557
1628495880000|2021-08-09 07:58:00|3772.5|3772.5|3773|3771.5|3773|3772.5|3772.5|3771.5|279
1628495890000|2021-08-09 07:58:10|3772.5|3772|3772|3771|3772.5|3772.5|3772|3771|489
1628495910000|2021-08-09 07:58:30|3771.5|3770.5|3771|3770|3771.5|3770.5|3770.5|3770|644
1628495920000|2021-08-09 07:58:40|3771.5|3770.5|3772.5|3771|3772.5|3771.5|3771.5|3770.5|532
1628495930000|2021-08-09 07:58:50||3771.5||3771.5||3772||3771|0
1628495940000|2021-08-09 07:59:00|3772|3772|3773.5|3773|3774|3773|3772|3771|1193
1628495950000|2021-08-09 07:59:10|3773|3772.5|3773|3772|3773|3773|3773|3772|13
1628495960000|2021-08-09 07:59:20|3772|3771.5|3772.5|3771.5|3772.5|3771.5|3772|3771|506
1628495980000|2021-08-09 07:59:40|3773|3772|3773.5|3772.5|3773.5|3772.5|3772.5|3772|1074
1628495990000|2021-08-09 07:59:50|3773|3772|3772|3771.5|3773|3772|3772|3771.5|128
1628496000000|2021-08-09 08:00:00||3771||3771.5||3771.5||3771|471
1628496010000|2021-08-09 08:00:10|3772.5|3772|3772.5|3771.5|3772.5|3772|3772|3771.5|500
1628496020000|2021-08-09 08:00:20|3773|3772|3772.5|3771.5|3773.5|3772.5|3772.5|3771.5|671
1628496030000|2021-08-09 08:00:30|3773|3772|3773.5|3772|3773.5|3772.5|3773|3772|133
1628496040000|2021-08-09 08:00:40|3773|3772.5|3773.5|3772|3773.5|3773|3773|3772|1574
1628496050000|2021-08-09 08:00:50|3773|3771.5|3771.5|3770|3773|3772|3771|3770|632
1628496060000|2021-08-09 08:01:00|3771|3770.5|3771|3770.5|3771|3770.5|3770.5|3770|225
1628496070000|2021-08-09 08:01:10|3770.5|3770|3771|3770|3771|3770.5|3770|3769|812
1628496090000|2021-08-09 08:01:30|3770.5|3769.5|3770|3768|3770.5|3769.5|3769.5|3768|144
1628496100000|2021-08-09 08:01:40|3769.5|3768.5|3769.5|3768.5|3769.5|3769|3768.5|3767.5|1723
1628496110000|2021-08-09 08:01:50|3770|3768|3770|3769|3770.5|3769.5|3770|3768|507
1628496120000|2021-08-09 08:02:00|3769.5|3768.5|3769.5|3768.5|3769.5|3769|3769|3768.5|23
1628496130000|2021-08-09 08:02:10|3769|3768|3768|3767.5|3769|3768|3768|3767|979
1628496140000|2021-08-09 08:02:20|3767.5|3767|3767.5|3766.5|3767.5|3767|3767.5|3766.5|90
1628496150000|2021-08-09 08:02:30||3767||3767||3767||3766|253
1628496160000|2021-08-09 08:02:40|3768|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767|266
1628496170000|2021-08-09 08:02:50|3768|3767|3768.5|3767|3768.5|3767|3768|3767|0
1628496180000|2021-08-09 08:03:00|3769|3767.5|3765.5|3764.5|3769|3768.5|3765.5|3764.5|9692
1628496190000|2021-08-09 08:03:10|3766|3765|3765.5|3764.5|3766|3765|3765.5|3764.5|2034
1628496200000|2021-08-09 08:03:20|3766|3765|3766|3765|3767|3766|3765.5|3765|6156
1628496210000|2021-08-09 08:03:30|3766.5|3765.5|3764|3763.5|3767|3766|3764|3763.5|5278
1628496220000|2021-08-09 08:03:40|3763.5|3763|3763.5|3762.5|3763.5|3763|3763|3762|32
1628496230000|2021-08-09 08:03:50|3763|3762|3763|3762.5|3763|3762.5|3762.5|3762|1402
1628496240000|2021-08-09 08:04:00|3763.5|3763|3762|3761|3764|3763|3761.5|3761|8693
1628496250000|2021-08-09 08:04:10|3762.5|3761.5|3763.5|3762.5|3763.5|3762.5|3762.5|3761.5|628
1628496260000|2021-08-09 08:04:20|3763|3761|3761.5|3760.5|3763|3761.5|3761.5|3760|2819
1628496270000|2021-08-09 08:04:30|3762|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|1134
1628496280000|2021-08-09 08:04:40|3762|3761|3762|3761|3762|3761.5|3761.5|3760.5|465
1628496290000|2021-08-09 08:04:50|3761.5|3760.5|3762|3760.5|3762|3760.5|3761.5|3760.5|1256
1628496300000|2021-08-09 08:05:00|3762.5|3761|3761.5|3761|3767|3765|3761.5|3761|11967
1628496310000|2021-08-09 08:05:10|3762|3760.5|3762.5|3761.5|3762.5|3761.5|3762|3760.5|490
1628496320000|2021-08-09 08:05:20|3762|3761|3762|3761|3762|3761.5|3761.5|3760.5|578
1628496330000|2021-08-09 08:05:30|3761.5|3760.5|3762|3761|3762|3761.5|3761.5|3760.5|811
1628496340000|2021-08-09 08:05:40|3762.5|3761.5|3763|3762|3763|3762.5|3762.5|3761.5|506
1628496350000|2021-08-09 08:05:50|3762.5|3761.5|3762|3761|3762.5|3761.5|3762|3760.5|535
1628496360000|2021-08-09 08:06:00|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761.5|3760.5|1197
1628496370000|2021-08-09 08:06:10|3762|3761|3761|3760.5|3762|3761|3761|3760|722
1628496380000|2021-08-09 08:06:20|3761.5|3761|3762|3760.5|3762|3761.5|3761.5|3760.5|145
1628496390000|2021-08-09 08:06:30|3761.5||3761.5||3761.5||3761.5||0
1628496400000|2021-08-09 08:06:40|3762|3761|3762.5|3762|3762.5|3762|3762|3761|513
1628496410000|2021-08-09 08:06:50|3762|3761.5|3761.5|3760.5|3762|3761.5|3761.5|3760.5|0
1628496420000|2021-08-09 08:07:00|3761|3760|3761|3760|3761|3760.5|3761|3760|399
1628496430000|2021-08-09 08:07:10|3760.5|3759.5|3759.5|3758.5|3760.5|3759.5|3759.5|3758|2428
1628496440000|2021-08-09 08:07:20|3759|3756.5|3757|3756|3759|3757|3756.5|3756|5709
1628496450000|2021-08-09 08:07:30|3757.5|3756.5|3757.5|3756.5|3758|3757|3757.5|3756|3171
1628496460000|2021-08-09 08:07:40|3757|3755.5|3757.5|3756.5|3758|3757|3757|3755.5|2443
1628496470000|2021-08-09 08:07:50|3758|3757|3758|3757|3758|3757|3757.5|3757|744
1628496480000|2021-08-09 08:08:00|3758.5|3757.5|3759|3758.5|3759|3758.5|3758|3757|603
1628496490000|2021-08-09 08:08:10|3758.5|3758|3758|3757|3758.5|3758|3757.5|3756.5|613
1628496510000|2021-08-09 08:08:30|3758.5|3757.5|3758.5|3757.5|3758.5|3758|3758.5|3757.5|0
1628496520000|2021-08-09 08:08:40||3757||3757||3757||3757|0
1628496530000|2021-08-09 08:08:50|3757|3756.5|3757|3756|3758.5|3757|3757|3756|541
1628496550000|2021-08-09 08:09:10|3756.5|3755.5|3756.5|3756|3756.5|3756|3756.5|3755.5|1925
1628496560000|2021-08-09 08:09:20|3756|3755.5|3755.5|3754.5|3756|3756|3755.5|3754|1476
1628496570000|2021-08-09 08:09:30|3755|3754|3755|3754|3755|3754|3754.5|3754|585
1628496580000|2021-08-09 08:09:40|||||||||545
1628496590000|2021-08-09 08:09:50|3755.5||3755||3755.5||3755||262
1628496600000|2021-08-09 08:10:00|3754.5|3753.5|3754.5|3754|3754.5|3754|3754.5|3753.5|1667
1628496610000|2021-08-09 08:10:10|3754|3753.5|3753.5|3752|3754|3754|3752.5|3752|1138
1628496620000|2021-08-09 08:10:20|3753||3753||3753||3753||28
1628496640000|2021-08-09 08:10:40|3752.5|3752.5|3753|3752|3753|3752.5|3752.5|3752|327
1628496650000|2021-08-09 08:10:50|3752.5|3751.5|3750|3749|3753|3752|3750|3749|15405
1628496660000|2021-08-09 08:11:00|3750.5|3748.5|3749.5|3748.5|3752|3750.5|3749.5|3748.5|1934
1628496670000|2021-08-09 08:11:10|3750|3749|3750.5|3748.5|3750.5|3749|3749.5|3748.5|176
1628496680000|2021-08-09 08:11:20|3751|3749|3751.5|3751|3751.5|3751|3750.5|3749|1078
1628496690000|2021-08-09 08:11:30|3752||3752||3752.5||3751.5||113
1628496700000|2021-08-09 08:11:40|3752.5|3751.5|3752.5|3751|3753|3752|3752.5|3751|870
1628496710000|2021-08-09 08:11:50|3752|3751.5|3752.5|3751.5|3752.5|3751.5|3751.5|3751.5|353
1628496720000|2021-08-09 08:12:00|3753|3752|3755|3753.5|3755|3754.5|3752.5|3752|2683
1628496730000|2021-08-09 08:12:10|3755.5|3754|3757.5|3756.5|3757.5|3756.5|3755|3754|4252
1628496740000|2021-08-09 08:12:20|3756.5|3756|3756|3755.5|3759.5|3758|3756|3754.5|5911
1628496750000|2021-08-09 08:12:30|3756.5|3755|3756|3755|3756.5|3755.5|3756|3754.5|2814
1628496760000|2021-08-09 08:12:40|3755.5|3754.5|3756|3754.5|3756|3754.5|3754.5|3753.5|668
1628496770000|2021-08-09 08:12:50|3755.5||3755.5||3755.5||3755.5||0
1628496780000|2021-08-09 08:13:00|3755|3754|3755|3754|3755.5|3755|3754.5|3754|1829
1628496790000|2021-08-09 08:13:10|3755.5|3754.5|3758|3757|3758|3757|3755|3754.5|1882
1628496800000|2021-08-09 08:13:20|3758.5|3757.5|3758|3757|3760|3758.5|3757.5|3757|4452
1628496810000|2021-08-09 08:13:30|3758.5|3757.5|3760|3759|3761|3759|3758|3757.5|454
1628496820000|2021-08-09 08:13:40|||||||||255
1628496840000|2021-08-09 08:14:00|3759.5|3758.5|3758|3757.5|3760.5|3759.5|3757.5|3756|10335
1628496850000|2021-08-09 08:14:10|3758.5|3758|3757|3756|3760|3758.5|3756.5|3755|9480
1628496860000|2021-08-09 08:14:20|3757.5|3756.5|3759|3758.5|3759|3758.5|3757|3756.5|986
1628496870000|2021-08-09 08:14:30|3760|3759|3760.5|3759.5|3760.5|3759.5|3760|3759|4045
1628496880000|2021-08-09 08:14:40|3761|3760|3760|3759|3761|3760.5|3760|3759|383
1628496890000|2021-08-09 08:14:50|||||||||1
1628496900000|2021-08-09 08:15:00|3759.5|3758.5|3761|3760.5|3761.5|3761|3759.5|3758|1472
1628496910000|2021-08-09 08:15:10|3762|3761|3761|3759.5|3762.5|3761.5|3760.5|3759.5|235
1628496920000|2021-08-09 08:15:20|3760.5|3759|3761.5|3760|3761.5|3760|3759.5|3758.5|2671
1628496930000|2021-08-09 08:15:30||3760.5||3760.5||3760.5||3760.5|0
1628496940000|2021-08-09 08:15:40|3762|3761.5|3760.5|3760|3762.5|3761.5|3760.5|3759.5|573
1628496950000|2021-08-09 08:15:50|3760|3759|3760.5|3759.5|3761|3760|3759|3758|3556
1628496960000|2021-08-09 08:16:00|3761|3760|3760.5|3759.5|3761|3760|3760.5|3759.5|0
1628496970000|2021-08-09 08:16:10|3761|3760|3761.5|3760|3761.5|3760.5|3761|3760|0
1628496980000|2021-08-09 08:16:20|3762|3761|3760|3759|3762|3761|3760|3758.5|102
1628496990000|2021-08-09 08:16:30|3760.5|3759.5|3761|3760|3761|3760|3760|3759.5|278
1628497000000|2021-08-09 08:16:40|3761.5|3759.5|3761|3760|3762|3761|3761|3759.5|909
1628497010000|2021-08-09 08:16:50|3760|3759.5|3759.5|3758|3760|3759.5|3759.5|3758|801
1628497020000|2021-08-09 08:17:00|3759||3759||3759||3759||1
1628497030000|2021-08-09 08:17:10|3759.5|3758.5|3759|3758|3759.5|3759|3759|3758|388
1628497040000|2021-08-09 08:17:20|3758.5|3757.5|3759.5|3759|3760|3759|3758.5|3757|645
1628497050000|2021-08-09 08:17:30|3760|3758.5|3759.5|3758.5|3760|3758.5|3759.5|3758.5|68
1628497060000|2021-08-09 08:17:40|3760|3759|3759.5|3758.5|3760|3759|3759.5|3758.5|274
1628497070000|2021-08-09 08:17:50|3759|3758|3756.5|3755.5|3759|3758|3756.5|3755.5|593
1628497080000|2021-08-09 08:18:00|||||||||10
1628497090000|2021-08-09 08:18:10|3756|3755|3754|3752.5|3756|3755.5|3754|3752.5|1299
1628497100000|2021-08-09 08:18:20|3753.5|3753|3754.5|3753.5|3754.5|3753.5|3753|3752.5|368
1628497110000|2021-08-09 08:18:30|3754|3754|3754.5|3753.5|3754.5|3754|3754|3753.5|292
1628497120000|2021-08-09 08:18:40|3755|3754|3754.5|3753.5|3755|3754.5|3754|3753|1417
1628497130000|2021-08-09 08:18:50|3754|3753|3754.5|3753.5|3754.5|3753.5|3754|3753|222
1628497140000|2021-08-09 08:19:00|3755|3754|3755|3753.5|3755.5|3754.5|3754.5|3753.5|1011
1628497150000|2021-08-09 08:19:10|3754.5||3754.5||3754.5||3754.5||0
1628497160000|2021-08-09 08:19:20|3754|3754|3755|3754|3755|3754|3754|3754|155
1628497170000|2021-08-09 08:19:30|3755.5|3754.5|3756.5|3755|3756.5|3755|3755.5|3754.5|2641
1628497180000|2021-08-09 08:19:40|3757.5|3755.5|3758|3757|3758|3757|3757.5|3755.5|716
1628497190000|2021-08-09 08:19:50|3758.5|3757.5|3758.5|3757.5|3758.5|3758|3758|3757.5|559
1628497210000|2021-08-09 08:20:10|3759|3758|3759|3758|3759|3758|3758.5|3758|154
1628497220000|2021-08-09 08:20:20|||||||||33
1628497230000|2021-08-09 08:20:30|3758.5|3757.5|3759|3758|3759|3758|3758|3757.5|1538
1628497240000|2021-08-09 08:20:40|3759.5|3758.5|3759|3758.5|3759.5|3758.5|3759|3758.5|309
1628497250000|2021-08-09 08:20:50|3759.5||3759.5||3759.5||3759||0
1628497260000|2021-08-09 08:21:00|3759|3758|3759|3758.5|3759.5|3758.5|3759|3758|447
1628497270000|2021-08-09 08:21:10|3759.5|3757.5|3759.5|3758.5|3759.5|3758.5|3759|3757.5|111
1628497280000|2021-08-09 08:21:20|3759||3759.5||3759.5||3759||0
1628497290000|2021-08-09 08:21:30|3759|3758|3758|3756.5|3759.5|3758.5|3758|3756.5|564
1628497300000|2021-08-09 08:21:40|3758.5|3757|3757|3755.5|3758.5|3758|3757|3755.5|373
1628497310000|2021-08-09 08:21:50|3757.5|3756.5|3757.5|3757|3757.5|3757|3757.5|3756|248
1628497320000|2021-08-09 08:22:00|3758|3757.5|3759|3758|3759|3758|3758|3757.5|1484
1628497330000|2021-08-09 08:22:10|3759.5|3758.5|3761|3760|3761|3760|3759.5|3758.5|3231
1628497340000|2021-08-09 08:22:20|3760.5|3759.5|3759.5|3758.5|3760.5|3759.5|3759.5|3758.5|102
1628497350000|2021-08-09 08:22:30|3759|3758|3759.5|3759|3760|3759.5|3758.5|3757|4661
1628497360000|2021-08-09 08:22:40|3760|3759.5|3760.5|3759.5|3760.5|3759.5|3759.5|3759.5|908
1628497370000|2021-08-09 08:22:50||3760||3759.5||3760||3759.5|163
1628497380000|2021-08-09 08:23:00|3760|3759|3756|3755|3760|3759.5|3755.5|3754.5|6024
1628497390000|2021-08-09 08:23:10|3756.5|3755.5|3757|3756|3757.5|3757|3756.5|3755.5|1198
1628497400000|2021-08-09 08:23:20|3757.5|3757|3756.5|3755|3757.5|3757|3756|3755|3107
1628497410000|2021-08-09 08:23:30|3756|3755.5|3759|3758|3759|3758|3756|3755.5|1158
1628497420000|2021-08-09 08:23:40|3758.5|3757.5|3757.5|3756.5|3758.5|3757.5|3757.5|3756.5|642
1628497430000|2021-08-09 08:23:50|3758|3756|3758|3757|3758|3757|3758|3756|135
1628497440000|2021-08-09 08:24:00|3757.5|3756.5|3757.5|3756|3757.5|3757|3757.5|3756|0
1628497460000|2021-08-09 08:24:20|3758|3756.5|3758.5|3757.5|3759|3757.5|3757.5|3756.5|566
1628497470000|2021-08-09 08:24:30|3758|3757|3758|3757|3758.5|3757|3757|3756|517
1628497480000|2021-08-09 08:24:40|3757|3756.5|3758|3757|3758|3757|3756.5|3756|4029
1628497490000|2021-08-09 08:24:50|3758.5||3758.5||3758.5||3758||282
1628497500000|2021-08-09 08:25:00|3759|3757.5|3760.5|3759|3760.5|3760|3759|3757.5|4469
1628497510000|2021-08-09 08:25:10|3761|3759.5|3761|3760|3762|3761|3761|3759.5|358
1628497520000|2021-08-09 08:25:20|3760.5|3759.5|3761|3760|3761|3760.5|3760.5|3759.5|0
1628497530000|2021-08-09 08:25:30|3760.5|3759.5|3759.5|3759|3760.5|3759.5|3759.5|3758.5|3315
1628497540000|2021-08-09 08:25:40|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758|492
1628497550000|2021-08-09 08:25:50|||||||||1
1628497560000|2021-08-09 08:26:00|||||||||199
1628497570000|2021-08-09 08:26:10|3760|3759|3759.5|3758.5|3760.5|3759.5|3759.5|3758.5|259
1628497590000|2021-08-09 08:26:30|3760|3759|3760|3759.5|3760|3759.5|3759.5|3758.5|449
1628497600000|2021-08-09 08:26:40||3759||3759||3759||3758.5|272
1628497610000|2021-08-09 08:26:50|3760.5|3759.5|3761.5|3760.5|3761.5|3760.5|3760.5|3759.5|355
1628497620000|2021-08-09 08:27:00|3762|3761|3762.5|3762|3763|3762.5|3761.5|3761|323
1628497630000|2021-08-09 08:27:10|3763|3761.5|3762.5|3761.5|3763|3761.5|3762|3761.5|386
1628497640000|2021-08-09 08:27:20|3763||3763||3763||3763||0
1628497670000|2021-08-09 08:27:50|3762.5||3762.5||3762.5||3762.5||0
1628497680000|2021-08-09 08:28:00|3762|3761|3760.5|3759.5|3762.5|3761.5|3760.5|3759|2416
1628497690000|2021-08-09 08:28:10|3761|3760|3762.5|3761.5|3762.5|3761.5|3761|3760|215
1628497700000|2021-08-09 08:28:20|3762|3761|3762.5|3761.5|3762.5|3761.5|3762|3761|774
1628497710000|2021-08-09 08:28:30|3763||3763||3763||3763||1
1628497720000|2021-08-09 08:28:40|3762.5||3762||3762.5||3762||0
1628497730000|2021-08-09 08:28:50|3762.5|3761|3762.5|3761.5|3762.5|3761.5|3762|3761|257
1628497760000|2021-08-09 08:29:20|3762|3761|3762|3761.5|3762|3761.5|3762|3761|175
1628497770000|2021-08-09 08:29:30|3761.5|3761|3761|3760|3761.5|3761.5|3761|3760|1490
1628497780000|2021-08-09 08:29:40|||||||||1
1628497790000|2021-08-09 08:29:50|3761.5|3760.5|3763|3762|3763.5|3762.5|3761|3760.5|1180
1628497800000|2021-08-09 08:30:00|3762.5|3761.5|3762|3761.5|3762.5|3762|3762|3761.5|46
1628497810000|2021-08-09 08:30:10||3761||3761.5||3761.5||3760.5|402
1628497820000|2021-08-09 08:30:20||3761||3761.5||3761.5||3761|267
1628497840000|2021-08-09 08:30:40|3761.5|3761|3760|3759|3761.5|3761.5|3760|3759|2586
1628497850000|2021-08-09 08:30:50|3760.5|3759.5|3761|3760|3761|3760|3760.5|3759.5|205
1628497870000|2021-08-09 08:31:10|3760.5|3759.5|3760|3759|3760.5|3759.5|3760|3759|311
1628497890000|2021-08-09 08:31:30|3760.5|3759.5|3760|3759.5|3760.5|3759.5|3760|3759.5|28
1628497900000|2021-08-09 08:31:40|3760.5|3760|3761|3760|3761|3760|3760|3760|62
1628497920000|2021-08-09 08:32:00|3760.5|3759.5|3759|3757.5|3760.5|3759.5|3759|3757.5|3057
1628497930000|2021-08-09 08:32:10|3758.5|3758|3756.5|3755.5|3758.5|3758|3756.5|3755.5|1067
1628497950000|2021-08-09 08:32:30|3757|3756|3757|3756|3757|3756|3756.5|3756|1835
1628497960000|2021-08-09 08:32:40|3757.5|3756.5|3757|3755.5|3757.5|3757|3756|3755.5|356
1628497970000|2021-08-09 08:32:50|3756.5||3757||3757||3756.5||13
1628497980000|2021-08-09 08:33:00|3756.5|3756|3757.5|3757|3757.5|3757|3756.5|3756|873
1628497990000|2021-08-09 08:33:10|3757|3756.5|3757.5|3756|3757.5|3756.5|3757|3756|20
1628498000000|2021-08-09 08:33:20|3758|3756.5|3758|3757|3758|3757|3757.5|3756.5|1378
1628498010000|2021-08-09 08:33:30|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|0
1628498020000|2021-08-09 08:33:40|||||||||273
1628498030000|2021-08-09 08:33:50|3757|3756|3757|3756|3757|3756|3756|3755|2509
1628498040000|2021-08-09 08:34:00|3756.5|3755.5|3756|3755|3756.5|3755.5|3756|3754.5|147
1628498050000|2021-08-09 08:34:10|3755.5|3754.5|3756.5|3755.5|3756.5|3755.5|3755.5|3754|1067
1628498060000|2021-08-09 08:34:20|3757|3756|3758|3757|3758|3757|3757|3756|1384
1628498070000|2021-08-09 08:34:30|3758.5||3757.5||3758.5||3757.5||173
1628498080000|2021-08-09 08:34:40|3758.5||3758||3758.5||3758||274
1628498090000|2021-08-09 08:34:50|3758.5|3757.5|3759|3758|3759.5|3758|3758.5|3757.5|261
1628498100000|2021-08-09 08:35:00|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758|157
1628498110000|2021-08-09 08:35:10|3759|3758|3758|3757.5|3759|3758|3758|3757|310
1628498120000|2021-08-09 08:35:20|3757.5|3757|3756|3755|3757.5|3757|3756|3755|1683
1628498130000|2021-08-09 08:35:30|||||||||13
1628498140000|2021-08-09 08:35:40|3756.5|3755.5|3757|3756|3757|3756|3756|3755.5|1597
1628498150000|2021-08-09 08:35:50|3756.5|3755.5|3755.5|3755|3756.5|3756|3755.5|3754.5|191
1628498160000|2021-08-09 08:36:00|3755|3754.5|3756.5|3755.5|3756.5|3755.5|3755|3754|486
1628498170000|2021-08-09 08:36:10|3757|3756|3757|3756.5|3757|3756.5|3757|3756|134
1628498180000|2021-08-09 08:36:20|3757.5|3756|3758|3757|3758|3757|3756.5|3755.5|1558
1628498190000|2021-08-09 08:36:30|||||||||30
1628498200000|2021-08-09 08:36:40|3759|3757.5|3759|3758.5|3759|3758.5|3758.5|3757.5|2845
1628498210000|2021-08-09 08:36:50|3758.5|3758|3758.5|3758|3758.5|3758|3758.5|3757.5|313
1628498220000|2021-08-09 08:37:00|3758|3757.5|3755|3754|3758|3758|3755|3754|2655
1628498230000|2021-08-09 08:37:10|3753|3753.5|3752|3751|3754|3754|3751.5|3751|5752
1628498240000|2021-08-09 08:37:20|3751.5|3751.5|3753|3752|3753.5|3752.5|3751.5|3751.5|1019
1628498250000|2021-08-09 08:37:30|3752.5|3751.5|3753|3751.5|3753|3752.5|3752.5|3751.5|202
1628498260000|2021-08-09 08:37:40|3752.5||3753||3753||3752.5||50
1628498270000|2021-08-09 08:37:50|3752.5|3752|3753.5|3752.5|3753.5|3753|3752.5|3751.5|2
1628498280000|2021-08-09 08:38:00|3754|3753|3754.5|3753|3754.5|3753.5|3753.5|3752.5|525
1628498290000|2021-08-09 08:38:10|3754||3754||3754.5||3754||1
1628498300000|2021-08-09 08:38:20|3754.5|3753.5|3755|3754|3755|3754.5|3754.5|3753.5|1006
1628498310000|2021-08-09 08:38:30|3756.5|3754.5|3755.5|3754|3756.5|3755|3755|3754|2704
1628498320000|2021-08-09 08:38:40|3755|3753.5|3755.5|3754.5|3755.5|3754.5|3753.5|3752.5|2299
1628498330000|2021-08-09 08:38:50|3756|3755|3757|3755.5|3757.5|3756|3756|3755|2020
1628498340000|2021-08-09 08:39:00|3756.5|3755|3755|3754|3756.5|3755|3755|3754|0
1628498350000|2021-08-09 08:39:10|3755.5|3754.5|3755|3754|3755.5|3755|3755|3754|306
1628498360000|2021-08-09 08:39:20|3755.5|3754.5|3757|3755.5|3757|3756.5|3755|3754.5|631
1628498370000|2021-08-09 08:39:30|3756.5|3755|3756|3755|3756.5|3755.5|3756|3755|32
1628498380000|2021-08-09 08:39:40|3756.5|3754.5|3756|3755.5|3756.5|3755.5|3756|3754.5|10
1628498390000|2021-08-09 08:39:50|3756.5|3756|3759|3758|3759|3758|3756.5|3755.5|5048
1628498400000|2021-08-09 08:40:00|3758.5|3757.5|3758.5|3757|3759.5|3758.5|3758|3757|505
1628498410000|2021-08-09 08:40:10|3758|3756.5|3758.5|3757.5|3758.5|3757.5|3757.5|3756|1348
1628498430000|2021-08-09 08:40:30|3758|3758|3758.5|3757|3758.5|3758|3758|3757|228
1628498440000|2021-08-09 08:40:40|3758|3756.5|3757|3756|3758|3757|3757|3756|300
1628498450000|2021-08-09 08:40:50|3756.5|3755.5|3755.5|3754.5|3756.5|3756|3755.5|3754|2990
1628498460000|2021-08-09 08:41:00|3756|3755|3755.5|3754.5|3756|3755.5|3755.5|3754.5|233
1628498470000|2021-08-09 08:41:10|3756|3755|3757.5|3756.5|3757.5|3756.5|3756|3755|601
1628498480000|2021-08-09 08:41:20|3758|3757|3758|3757|3758.5|3757.5|3757.5|3757|158
1628498490000|2021-08-09 08:41:30|3757.5|3756.5|3758|3757|3758|3757|3757.5|3756.5|0
1628498510000|2021-08-09 08:41:50|3757.5|3756.5|3757.5|3756.5|3757.5|3757|3757.5|3756|265
1628498520000|2021-08-09 08:42:00|3758|3757|3759|3757.5|3759|3758.5|3758|3757|1609
1628498530000|2021-08-09 08:42:10|3759.5|3758|3760|3758.5|3760|3758.5|3759.5|3758|1
1628498540000|2021-08-09 08:42:20|3759.5|3759|3760|3759|3760|3759|3759.5|3758.5|500
1628498550000|2021-08-09 08:42:30|3759.5|3758.5|3758.5|3757|3759.5|3758.5|3758.5|3757|222
1628498560000|2021-08-09 08:42:40|3758|3757.5|3758.5|3757|3758.5|3757.5|3758|3757|13
1628498570000|2021-08-09 08:42:50||3757.5||3757.5||3757.5||3757.5|3
1628498580000|2021-08-09 08:43:00|3759|3758|3759|3758|3760|3759|3759|3757.5|175
1628498600000|2021-08-09 08:43:20|3758.5|3757.5|3758|3757|3758.5|3757.5|3757.5|3756.5|219
1628498610000|2021-08-09 08:43:30|3758.5|3757.5|3758|3757.5|3758.5|3757.5|3758|3757|257
1628498620000|2021-08-09 08:43:40|3758.5||3758.5||3758.5||3758.5||0
1628498630000|2021-08-09 08:43:50|3759|3758|3761|3759.5|3761|3759.5|3759|3758|280
1628498640000|2021-08-09 08:44:00|3760.5||3760.5||3761||3760.5||0
1628498650000|2021-08-09 08:44:10|3760||3760.5||3760.5||3760||28
1628498660000|2021-08-09 08:44:20|3761|3760|3761|3760|3761.5|3760.5|3761|3760|333
1628498670000|2021-08-09 08:44:30||3759.5||3760||3760||3759.5|0
1628498680000|2021-08-09 08:44:40||3760.5||3760||3760.5||3760|130
1628498690000|2021-08-09 08:44:50|3760.5|3759.5|3759.5|3758.5|3760.5|3759.5|3759|3758.5|1463
1628498700000|2021-08-09 08:45:00|3760|3759|3760.5|3759|3760.5|3759|3759|3759|118
1628498710000|2021-08-09 08:45:10|3760|3759.5|3760.5|3759.5|3760.5|3759.5|3759.5|3759.5|230
1628498720000|2021-08-09 08:45:20|3760|3759|3760|3759|3760|3759|3759.5|3759|3
1628498730000|2021-08-09 08:45:30|3759.5|3758.5|3759.5|3759|3760|3759|3759|3757.5|934
1628498740000|2021-08-09 08:45:40|3760||3760.5||3760.5||3760||175
1628498750000|2021-08-09 08:45:50|3760||3760.5||3760.5||3760||0
1628498760000|2021-08-09 08:46:00|3760||3760.5||3760.5||3760||0
1628498770000|2021-08-09 08:46:10|3760|3759.5|3759.5|3759|3760.5|3759.5|3759.5|3759|325
1628498780000|2021-08-09 08:46:20|3759|3758.5|3759.5|3758.5|3759.5|3759|3759|3758|1086
1628498790000|2021-08-09 08:46:30|3760|3759|3759.5|3758.5|3760.5|3760|3759.5|3758.5|557
1628498800000|2021-08-09 08:46:40|3759|3758|3759.5|3758.5|3759.5|3758.5|3758.5|3758|256
1628498810000|2021-08-09 08:46:50|3760|3758|3760|3758.5|3760|3758.5|3760|3758|10
1628498820000|2021-08-09 08:47:00|3759.5|3758|3759.5|3758.5|3759.5|3758.5|3759.5|3758|0
1628498830000|2021-08-09 08:47:10|3758.5|3758|3758.5|3757.5|3759|3758.5|3758.5|3757.5|756
1628498840000|2021-08-09 08:47:20||3757||3757.5||3757.5||3757|0
1628498850000|2021-08-09 08:47:30|3759|3758|3760|3758.5|3760|3758.5|3759|3758|608
1628498860000|2021-08-09 08:47:40|3759.5|3759|3759.5|3759|3760|3759|3759|3758.5|175
1628498870000|2021-08-09 08:47:50|3760|3758.5|3759|3758.5|3760|3758.5|3759|3758.5|32
1628498880000|2021-08-09 08:48:00|3759.5|3759|3761|3760|3761|3760|3759.5|3759|121
1628498890000|2021-08-09 08:48:10|3760.5|3759.5|3760.5|3759.5|3761|3759.5|3760.5|3759.5|206
1628498900000|2021-08-09 08:48:20|3761|3760|3761.5|3760|3761.5|3760|3761|3760|131
1628498910000|2021-08-09 08:48:30|3762|3760.5|3761.5|3760.5|3762|3760.5|3761.5|3760.5|0
1628498920000|2021-08-09 08:48:40|3761|3760|3761|3760|3761.5|3760|3760.5|3759.5|278
1628498930000|2021-08-09 08:48:50|3761.5|3760.5|3762.5|3761.5|3762.5|3762|3761.5|3760.5|636
1628498940000|2021-08-09 08:49:00|3763|3762|3764|3763|3764|3763|3763|3762|630
1628498950000|2021-08-09 08:49:10|3763.5||3764||3764||3763.5||0
1628498960000|2021-08-09 08:49:20|3763.5|3763.5|3764|3763|3764|3763.5|3763.5|3763|183
1628498970000|2021-08-09 08:49:30|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762|27
1628498980000|2021-08-09 08:49:40|3763|3762|3763.5|3762.5|3763.5|3763|3763|3762|703
1628498990000|2021-08-09 08:49:50|3763|3762|3763|3762.5|3763|3762.5|3763|3762|231
1628499000000|2021-08-09 08:50:00|3763.5|3762|3763|3762.5|3763.5|3762.5|3763|3762|147
1628499010000|2021-08-09 08:50:10|3763.5|3762|3762|3760.5|3763.5|3762.5|3761.5|3760.5|622
1628499020000|2021-08-09 08:50:20|3761.5|3761|3762|3761|3762|3761|3761.5|3760.5|113
1628499030000|2021-08-09 08:50:30|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|0
1628499040000|2021-08-09 08:50:40|3762|3761|3762|3761|3762|3761|3762|3761|0
1628499050000|2021-08-09 08:50:50|3761.5||3762||3762||3761.5||0
1628499060000|2021-08-09 08:51:00|3761.5|3760.5|3761|3760|3761.5|3761|3760.5|3760|445
1628499070000|2021-08-09 08:51:10|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760|975
1628499080000|2021-08-09 08:51:20|3762|3761|3762|3761.5|3762.5|3761.5|3761.5|3760.5|331
1628499090000|2021-08-09 08:51:30||3761||3761||3761||3761|0
1628499100000|2021-08-09 08:51:40|3762.5|3761.5|3762.5|3762|3763.5|3763|3762|3761.5|794
1628499110000|2021-08-09 08:51:50|3763|3761.5|3763|3762|3763|3762|3763|3761.5|290
1628499120000|2021-08-09 08:52:00|3763.5|3762.5|3765|3764|3765|3764|3763.5|3762.5|630
1628499130000|2021-08-09 08:52:10|3764.5|3763.5|3765|3764|3765.5|3764|3764.5|3763.5|223
1628499140000|2021-08-09 08:52:20|3764.5|3763.5|3764.5|3764|3765|3764|3764.5|3763.5|206
1628499150000|2021-08-09 08:52:30|3764|3763.5|3762.5|3761.5|3764|3764|3762.5|3761.5|166
1628499160000|2021-08-09 08:52:40|3762|3761|3761|3759.5|3762|3761.5|3760.5|3759|1474
1628499170000|2021-08-09 08:52:50|3760.5|3760|3760|3759|3761|3760|3760|3759|133
1628499180000|2021-08-09 08:53:00|3760.5|3759.5|3761|3760|3762|3761|3760|3759.5|1931
1628499190000|2021-08-09 08:53:10|3760.5|3759.5|3761|3759.5|3761|3760|3760.5|3759.5|386
1628499200000|2021-08-09 08:53:20|3761.5|3760|3762|3761.5|3762|3761.5|3761.5|3760|2
1628499210000|2021-08-09 08:53:30|3761.5|3761|3762|3761|3762|3761|3761.5|3761|247
1628499220000|2021-08-09 08:53:40|3761.5|3760.5|3761|3760|3761.5|3760.5|3760.5|3759.5|459
1628499230000|2021-08-09 08:53:50|3761.5|3760.5|3762|3761.5|3762|3761.5|3761.5|3760.5|759
1628499240000|2021-08-09 08:54:00|3762.5|3762|3763|3762|3763|3762|3762.5|3761.5|18
1628499260000|2021-08-09 08:54:20|3762.5|3761.5|3763|3762|3763|3762|3762.5|3761.5|280
1628499280000|2021-08-09 08:54:40|3762.5|3761.5|3763|3762|3763|3762|3762.5|3761.5|313
1628499290000|2021-08-09 08:54:50|3762.5|3761.5|3764|3763|3764|3763|3762.5|3761.5|1240
1628499300000|2021-08-09 08:55:00|3763.5|3763.5|3762.5|3761.5|3763.5|3763.5|3762.5|3761.5|647
1628499310000|2021-08-09 08:55:10|3763|3762|3763|3762|3763|3762|3763|3762|0
1628499320000|2021-08-09 08:55:20|3762.5|3761.5|3763|3761.5|3763|3762|3762.5|3761.5|0
1628499330000|2021-08-09 08:55:30||3762||3762||3762||3762|0
1628499340000|2021-08-09 08:55:40|3762.5|3762.5|3764|3763.5|3764.5|3763.5|3762.5|3762.5|454
1628499350000|2021-08-09 08:55:50|3763.5|3763|3763|3762|3764|3763.5|3763|3762|665
1628499360000|2021-08-09 08:56:00|3763.5|3762.5|3764.5|3763|3764.5|3763|3763|3762.5|31
1628499370000|2021-08-09 08:56:10|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|0
1628499380000|2021-08-09 08:56:20|3765|3764|3765.5|3764.5|3766|3764.5|3764.5|3764|0
1628499390000|2021-08-09 08:56:30|3766||3765.5||3766||3765.5||0
1628499400000|2021-08-09 08:56:40|3765|3764|3765.5|3764|3765.5|3764|3764.5|3763.5|352
1628499410000|2021-08-09 08:56:50|3765||3765.5||3765.5||3765||0
1628499420000|2021-08-09 08:57:00|3765|3764.5|3765.5|3764.5|3765.5|3765|3765|3764.5|283
1628499430000|2021-08-09 08:57:10|||||||||6
1628499450000|2021-08-09 08:57:30|3766|3765|3768|3767|3768|3767|3765.5|3765|504
1628499460000|2021-08-09 08:57:40|3767.5|3767.5|3767|3766.5|3767.5|3767.5|3767|3766.5|866
1628499470000|2021-08-09 08:57:50||3766||3766.5||3766.5||3766|362
1628499490000|2021-08-09 08:58:10|3766.5|3766|3766|3765|3766.5|3766.5|3766|3765|541
1628499500000|2021-08-09 08:58:20|3765.5|3764.5|3765|3763.5|3765.5|3765|3765|3763.5|322
1628499510000|2021-08-09 08:58:30|3764.5|3764|3764.5|3764|3765|3764|3764.5|3764|0
1628499520000|2021-08-09 08:58:40|3765|3764.5|3765|3764|3765|3764.5|3764.5|3764|527
1628499530000|2021-08-09 08:58:50|3764.5|3763.5|3764|3762.5|3765|3763.5|3764|3762.5|239
1628499540000|2021-08-09 08:59:00|3763.5|3762|3763.5|3762.5|3763.5|3762.5|3762.5|3762|348
1628499550000|2021-08-09 08:59:10|3764|3763|3764.5|3763.5|3765|3764|3764|3763|890
1628499560000|2021-08-09 08:59:20||3763||3763||3763.5||3763|0
1628499570000|2021-08-09 08:59:30|3764||3764||3764||3763.5||76
1628499580000|2021-08-09 08:59:40|3764.5|3763.5|3764.5|3764|3765|3764.5|3764.5|3763.5|426
1628499590000|2021-08-09 08:59:50||3763.5||3763.5||3763.5||3763.5|0
1628499610000|2021-08-09 09:00:10|3764|3763|3764|3763.5|3764|3763.5|3764|3763|321
1628499620000|2021-08-09 09:00:20|3764.5||3764.5||3764.5||3764.5||0
1628499630000|2021-08-09 09:00:30|3764|3763|3762.5|3761.5|3764|3763.5|3762.5|3761|390
1628499640000|2021-08-09 09:00:40||3762||3761.5||3762||3761.5|100
1628499650000|2021-08-09 09:00:50|3762|3762|3762.5|3761.5|3762.5|3762|3762|3761.5|652
1628499690000|2021-08-09 09:01:30|3762|3762|3762.5|3762|3763|3762.5|3762|3762|442
1628499700000|2021-08-09 09:01:40|3763|3762.5|3763|3762|3763.5|3763|3763|3762|902
1628499710000|2021-08-09 09:01:50|3762.5|3761.5|3762|3761|3762.5|3762|3761.5|3760.5|1657
1628499720000|2021-08-09 09:02:00|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3762.5|3761.5|435
1628499730000|2021-08-09 09:02:10|3762|3761|3761.5|3761|3762|3761.5|3761.5|3761|0
1628499740000|2021-08-09 09:02:20|3762|3761.5|3762.5|3762|3763|3762.5|3762|3761.5|794
1628499750000|2021-08-09 09:02:30|3763|3762.5|3764|3763|3764|3763.5|3763|3762.5|271
1628499760000|2021-08-09 09:02:40|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|0
1628499770000|2021-08-09 09:02:50|3764|3763|3764|3763.5|3764.5|3763.5|3764|3763|125
1628499780000|2021-08-09 09:03:00|3763.5|3763|3763|3762|3763.5|3763|3763|3762|1520
1628499790000|2021-08-09 09:03:10|3763.5|3761.5|3763.5|3762.5|3763.5|3762.5|3763.5|3761.5|0
1628499800000|2021-08-09 09:03:20|3763|3762|3763|3762|3763|3762|3763|3762|24
1628499810000|2021-08-09 09:03:30|3763.5|3762.5|3763|3762.5|3763.5|3762.5|3763|3762.5|140
1628499820000|2021-08-09 09:03:40|3763.5|3763|3763.5|3762.5|3764|3763|3763|3762.5|24
1628499830000|2021-08-09 09:03:50|3764||3763.5||3764||3763||63
1628499840000|2021-08-09 09:04:00|3764|3763|3763.5|3762.5|3764|3763|3763.5|3762.5|500
1628499850000|2021-08-09 09:04:10|3763|3762|3763|3762.5|3763.5|3762.5|3763|3761.5|600
1628499860000|2021-08-09 09:04:20|3763.5|3763|3763|3762.5|3764|3763|3763|3762.5|458
1628499870000|2021-08-09 09:04:30|3763.5|3763|3763|3762.5|3763.5|3763|3763|3762.5|37
1628499880000|2021-08-09 09:04:40||3762||3762.5||3762.5||3762|224
1628499890000|2021-08-09 09:04:50||3762||3762.5||3762.5||3762|0
1628499900000|2021-08-09 09:05:00|3762.5|3762|3762|3761|3762.5|3762.5|3761.5|3761|1423
1628499910000|2021-08-09 09:05:10|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3761|3760.5|0
1628499920000|2021-08-09 09:05:20|3761.5|3761|3761|3760.5|3762.5|3761.5|3761|3760.5|867
1628499940000|2021-08-09 09:05:40||3760||3760.5||3760.5||3760|115
1628499950000|2021-08-09 09:05:50|3760.5|3760|3760|3759|3760.5|3760.5|3760|3759|1120
1628499960000|2021-08-09 09:06:00|3760.5|3759.5|3760|3759|3760.5|3759.5|3760|3759|0
1628499970000|2021-08-09 09:06:10|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3760|3759|497
1628499980000|2021-08-09 09:06:20|3761|3760|3762|3761.5|3763|3762.5|3761|3760|2232
1628499990000|2021-08-09 09:06:30|3762.5||3762.5||3762.5||3762.5||221
1628500000000|2021-08-09 09:06:40|3762|3761|3761.5|3760.5|3762|3761.5|3761.5|3760.5|497
1628500010000|2021-08-09 09:06:50|3761|3760|3761.5|3760|3761.5|3760.5|3761|3759.5|337
1628500020000|2021-08-09 09:07:00|3761|3759.5|3761|3759.5|3761|3760|3760.5|3759.5|0
1628500030000|2021-08-09 09:07:10|3761.5|3760|3761.5|3760|3761.5|3760.5|3761.5|3760|0
1628500040000|2021-08-09 09:07:20||3760.5||3760||3760.5||3760|0
1628500050000|2021-08-09 09:07:30|3761|3760.5|3761|3759.5|3761|3760.5|3760.5|3759.5|50
1628500060000|2021-08-09 09:07:40|3761.5|3760|3761.5|3760.5|3761.5|3760.5|3761.5|3760|308
1628500070000|2021-08-09 09:07:50||3761||3760.5||3761||3760|178
1628500080000|2021-08-09 09:08:00|3762|3761|3762|3761|3763|3762|3762|3761|785
1628500090000|2021-08-09 09:08:10|3761.5|3760.5|3761.5|3760|3761.5|3760.5|3761|3760|0
1628500100000|2021-08-09 09:08:20||3760.5||3760||3760.5||3760|0
1628500110000|2021-08-09 09:08:30|3762|3760.5|3763|3762|3763|3762|3762|3760.5|697
1628500120000|2021-08-09 09:08:40|3762.5|3761.5|3761.5|3760.5|3762.5|3761.5|3761.5|3760.5|489
1628500130000|2021-08-09 09:08:50|3761|3760|3761.5|3760.5|3761.5|3761|3761|3760|648
1628500150000|2021-08-09 09:09:10|3762|3761|3762.5|3761.5|3762.5|3761.5|3761.5|3760.5|771
1628500160000|2021-08-09 09:09:20|3763|3762|3763|3762|3763|3762|3762.5|3762|316
1628500170000|2021-08-09 09:09:30|3763.5|3762.5|3765.5|3764.5|3765.5|3764.5|3763|3762|2726
1628500180000|2021-08-09 09:09:40|3766|3765|3767|3765.5|3767|3766|3766|3764.5|0
1628500190000|2021-08-09 09:09:50|3766.5|3765|3765.5|3764|3766.5|3765|3765|3764|397
1628500200000|2021-08-09 09:10:00|3765||3765||3765||3764.5||60
1628500210000|2021-08-09 09:10:10|3764.5||3765.5||3765.5||3764.5||27
1628500220000|2021-08-09 09:10:20|3765||3765||3765||3765||0
1628500230000|2021-08-09 09:10:30|3764.5||3764.5||3764.5||3764.5||287
1628500240000|2021-08-09 09:10:40|3765||3764.5||3765||3764.5||0
1628500250000|2021-08-09 09:10:50|3765||3765||3765||3765||0
1628500270000|2021-08-09 09:11:10|3764.5|3763.5|3764|3763|3764.5|3764|3763|3762|2104
1628500280000|2021-08-09 09:11:20|||||||||28
1628500300000|2021-08-09 09:11:40|3764.5|3763.5|3764|3763|3764.5|3764|3764|3763|484
1628500310000|2021-08-09 09:11:50|3763.5|3762.5|3763|3761.5|3763.5|3763|3762.5|3761.5|368
1628500320000|2021-08-09 09:12:00|3762.5|3761|3762|3761|3762.5|3761|3762|3760.5|0
1628500330000|2021-08-09 09:12:10||3760.5||3760.5||3760.5||3760.5|0
1628500340000|2021-08-09 09:12:20|3761.5|3759.5|3762.5|3761.5|3762.5|3761.5|3761|3759.5|7095
1628500350000|2021-08-09 09:12:30|3762||3762.5||3762.5||3762||0
1628500360000|2021-08-09 09:12:40|3763|3762|3762.5|3761.5|3763|3762|3762.5|3761.5|733
1628500380000|2021-08-09 09:13:00|||||||||51
1628500390000|2021-08-09 09:13:10|3762|3761|3762|3761|3762|3761.5|3761.5|3761|932
1628500400000|2021-08-09 09:13:20|3761.5|3760.5|3761.5|3761|3761.5|3761|3760.5|3759.5|974
1628500410000|2021-08-09 09:13:30|3762|3761.5|3761.5|3760.5|3762|3761.5|3761.5|3760.5|160
1628500420000|2021-08-09 09:13:40|3762|3761|3762|3761|3762|3761|3761.5|3761|118
1628500430000|2021-08-09 09:13:50|3761.5|3760.5|3761.5|3760|3762|3761|3761|3760|1072
1628500440000|2021-08-09 09:14:00|3761||3761||3761||3760.5||11
1628500450000|2021-08-09 09:14:10|3760.5|3759.5|3759.5|3758.5|3760.5|3759.5|3759|3758|860
1628500460000|2021-08-09 09:14:20|3759|3758|3759|3758.5|3759.5|3758.5|3759|3758|147
1628500470000|2021-08-09 09:14:30|3759.5|3759|3760|3759.5|3760.5|3759.5|3759.5|3759|1813
1628500480000|2021-08-09 09:14:40|3760.5|3759|3760|3759.5|3760.5|3759.5|3760|3759|296
1628500490000|2021-08-09 09:14:50|3760.5|3760|3759|3758|3760.5|3760|3759|3758|777
1628500500000|2021-08-09 09:15:00|3759.5|3758.5|3759.5|3759|3760|3759.5|3759|3758.5|710
1628500510000|2021-08-09 09:15:10|3760|3759.5|3760|3759|3760|3759.5|3759.5|3759|335
1628500520000|2021-08-09 09:15:20|3760.5|3759.5|3760|3759.5|3760.5|3759.5|3760|3759|215
1628500530000|2021-08-09 09:15:30|3760.5|3760|3760|3759.5|3761|3760.5|3760|3759|1271
1628500540000|2021-08-09 09:15:40|3760.5|3760|3761.5|3760.5|3761.5|3760.5|3760.5|3760|8890
1628500550000|2021-08-09 09:15:50||3760||3760.5||3760.5||3760|0
1628500560000|2021-08-09 09:16:00|3761|3760|3762.5|3761.5|3762.5|3761.5|3761|3760|287
1628500570000|2021-08-09 09:16:10|3762|3761|3762|3761|3762|3761|3761.5|3761|3
1628500580000|2021-08-09 09:16:20|3761.5||3762||3762||3761.5||505
1628500590000|2021-08-09 09:16:30|||||||||37
1628500600000|2021-08-09 09:16:40|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|173
1628500610000|2021-08-09 09:16:50|3762|3761|3762|3761|3762|3761|3762|3761|249
1628500620000|2021-08-09 09:17:00|3762.5|3761.5|3762|3761|3762.5|3761.5|3761.5|3761|43
1628500650000|2021-08-09 09:17:30|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|125
1628500660000|2021-08-09 09:17:40|3762|3761|3762|3761|3762|3761|3762|3761|50
1628500670000|2021-08-09 09:17:50|3761.5|3760.5|3761.5|3760|3761.5|3760.5|3761|3760|552
1628500680000|2021-08-09 09:18:00|3761||3761||3761||3760.5||65
1628500700000|2021-08-09 09:18:20|3760.5|3759.5|3760|3759|3760.5|3759.5|3760|3759|1383
1628500710000|2021-08-09 09:18:30||3759.5||3759||3759.5||3759|100
1628500740000|2021-08-09 09:19:00|3759.5|3758.5|3759.5|3758|3759.5|3758.5|3759|3758|192
1628500750000|2021-08-09 09:19:10||3758.5||3758.5||3758.5||3758.5|1
1628500760000|2021-08-09 09:19:20|3760|3759|3759.5|3759|3760.5|3760|3759.5|3758|4061
1628500770000|2021-08-09 09:19:30|3760|3758.5|3759|3758.5|3760|3758.5|3759|3758.5|624
1628500780000|2021-08-09 09:19:40||3758||3758.5||3758.5||3758|0
1628500790000|2021-08-09 09:19:50|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|23
1628500800000|2021-08-09 09:20:00|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|129
1628500810000|2021-08-09 09:20:10|3759.5||3759.5||3759.5||3759.5||187
1628500820000|2021-08-09 09:20:20|3759||3759||3759.5||3759||0
1628500830000|2021-08-09 09:20:30|3759.5||3759.5||3759.5||3759.5||108
1628500840000|2021-08-09 09:20:40|3760|3759|3759.5|3759|3760|3759.5|3759.5|3758.5|296
1628500850000|2021-08-09 09:20:50|3760|3758.5|3760|3759|3760|3759|3759.5|3758.5|41
1628500870000|2021-08-09 09:21:10|3760.5|3759.5|3761.5|3760.5|3761.5|3760.5|3760|3759.5|1577
1628500880000|2021-08-09 09:21:20|3761|3760|3756.5|3755.5|3761|3760|3756|3755.5|11017
1628500890000|2021-08-09 09:21:30|3754.5|3756|3755|3754.5|3755|3756|3753.5|3753|4913
1628500900000|2021-08-09 09:21:40|3754.5|3754|3755.5|3755|3756|3755|3754|3753.5|960
1628500910000|2021-08-09 09:21:50|3755|3754.5|3754.5|3753.5|3755|3754.5|3754|3753|2112
1628500920000|2021-08-09 09:22:00|||||||||727
1628500930000|2021-08-09 09:22:10|3754|3753|3755|3754|3755|3754|3753.5|3753|927
1628500940000|2021-08-09 09:22:20|3755.5|3754.5|3755.5|3755|3756|3755|3755|3754|1693
1628500950000|2021-08-09 09:22:30|3756|3755.5|3756.5|3755.5|3757|3755.5|3756|3755.5|664
1628500960000|2021-08-09 09:22:40|3756|3755|3755|3754|3756|3755|3754.5|3753|759
1628500970000|2021-08-09 09:22:50|3755.5|3754.5|3756.5|3755.5|3757|3756|3755|3754.5|2676
1628500980000|2021-08-09 09:23:00|3757|3755|3756.5|3755|3757|3755|3756.5|3755|0
1628500990000|2021-08-09 09:23:10|3756||3756.5||3756.5||3756||0
1628501000000|2021-08-09 09:23:20|3756|3754.5|3754.5|3754|3756|3754.5|3754.5|3753.5|1109
1628501010000|2021-08-09 09:23:30|3755|3753.5|3754.5|3753.5|3755|3753.5|3754|3753.5|91
1628501030000|2021-08-09 09:23:50|3755|3754|3756|3755|3756.5|3755.5|3755|3754|2453
1628501040000|2021-08-09 09:24:00|3755.5|3754.5|3754.5|3753|3756|3755|3754|3753|1635
1628501050000|2021-08-09 09:24:10|3754|3752.5|3753.5|3752.5|3754|3752.5|3753.5|3752|106
1628501060000|2021-08-09 09:24:20|3753|3752|3753.5|3752.5|3753.5|3752.5|3752.5|3752|175
1628501070000|2021-08-09 09:24:30|3753|3752|3752.5|3751.5|3753|3752|3752|3751|228
1628501080000|2021-08-09 09:24:40||3752||3751.5||3752||3751.5|3
1628501100000|2021-08-09 09:25:00|3753|3752|3752.5|3751|3753|3752.5|3752|3751|493
1628501110000|2021-08-09 09:25:10|3752|3751.5|3753|3752|3753|3752|3752|3751.5|672
1628501120000|2021-08-09 09:25:20|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753|3752|591
1628501130000|2021-08-09 09:25:30|3754|3753|3753.5|3752|3754|3753.5|3753.5|3752|1134
1628501140000|2021-08-09 09:25:40|3754|3752.5|3753.5|3752.5|3754|3753|3753.5|3752.5|299
1628501150000|2021-08-09 09:25:50||3753||3753||3753||3753|33
1628501160000|2021-08-09 09:26:00|3754|3753.5|3754.5|3753|3754.5|3753.5|3754|3753|168
1628501170000|2021-08-09 09:26:10|3755|3753.5|3755|3753.5|3755|3754|3754.5|3753.5|267
1628501180000|2021-08-09 09:26:20|3754.5|3753|3754|3753|3754.5|3753.5|3754|3753|0
1628501190000|2021-08-09 09:26:30|3754.5|3753.5|3754|3753|3754.5|3753.5|3754|3753|332
1628501200000|2021-08-09 09:26:40||3753.5||3753||3753.5||3753|128
1628501210000|2021-08-09 09:26:50|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|3753.5|3753|519
1628501220000|2021-08-09 09:27:00|3755|3754|3755|3754|3755|3754|3755|3754|886
1628501230000|2021-08-09 09:27:10|3755.5|3754.5|3757|3756|3757|3756.5|3755.5|3754.5|4652
1628501240000|2021-08-09 09:27:20|3756.5|3755.5|3755.5|3754.5|3756.5|3755.5|3755.5|3754.5|146
1628501250000|2021-08-09 09:27:30|3756|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|527
1628501260000|2021-08-09 09:27:40|3756|3755|3756|3755|3756|3755|3756|3755|30
1628501270000|2021-08-09 09:27:50|||||||||330
1628501290000|2021-08-09 09:28:10|3756.5|3755.5|3757|3755.5|3757|3756|3756.5|3755.5|124
1628501300000|2021-08-09 09:28:20|3756.5|3755|3755.5|3755|3756.5|3755.5|3755.5|3755|112
1628501310000|2021-08-09 09:28:30||3754.5||3754.5||3754.5||3754.5|1
1628501320000|2021-08-09 09:28:40||3755||3754.5||3755||3754.5|357
1628501330000|2021-08-09 09:28:50|3756|3755|3758.5|3758|3759|3758|3756|3755|1207
1628501340000|2021-08-09 09:29:00|3758|3757.5|3758.5|3758|3759|3758|3757.5|3756.5|7665
1628501350000|2021-08-09 09:29:10|3759|3757.5|3759|3757.5|3759|3757.5|3758.5|3757.5|72
1628501360000|2021-08-09 09:29:20|3759.5|3758|3758|3757|3759.5|3758.5|3758|3757|170
1628501370000|2021-08-09 09:29:30|3757.5|3756.5|3758.5|3757.5|3758.5|3757.5|3757.5|3756.5|16
1628501380000|2021-08-09 09:29:40|3758|3757|3758|3756.5|3758|3757|3757.5|3756.5|0
1628501390000|2021-08-09 09:29:50|3757.5||3757.5||3757.5||3757.5||0
1628501400000|2021-08-09 09:30:00|3758|3757|3758|3757|3758|3757|3758|3757|144
1628501410000|2021-08-09 09:30:10|3758.5|3757.5|3757.5|3756.5|3758.5|3757.5|3757.5|3756.5|586
1628501420000|2021-08-09 09:30:20|3757|3757|3755.5|3754.5|3757|3757|3755|3754|305
1628501430000|2021-08-09 09:30:30|3756|3755|3757|3756|3757.5|3756.5|3755.5|3755|520
1628501440000|2021-08-09 09:30:40|3757.5|3755.5|3756|3755|3757.5|3756|3756|3755|0
1628501460000|2021-08-09 09:31:00|3756.5|3755.5|3757|3756|3757|3756|3756.5|3755|302
1628501470000|2021-08-09 09:31:10|3757.5|3756.5|3758|3756.5|3758|3757|3757.5|3756.5|1069
1628501480000|2021-08-09 09:31:20|3757.5|3756|3757|3756|3758|3756|3757|3756|0
1628501490000|2021-08-09 09:31:30|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|0
1628501500000|2021-08-09 09:31:40|3758|3757|3758|3757.5|3758.5|3757.5|3758|3757|255
1628501510000|2021-08-09 09:31:50||3757||3757||3757.5||3757|0
1628501520000|2021-08-09 09:32:00|3757.5|3756.5|3758|3756.5|3758|3757|3757|3756.5|26
1628501540000|2021-08-09 09:32:20|3757.5|3757|3759.5|3758.5|3759.5|3758.5|3757|3757|1543
1628501550000|2021-08-09 09:32:30|3760|3759|3759.5|3759|3760|3759|3759.5|3759|0
1628501560000|2021-08-09 09:32:40|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3758.5|3757.5|181
1628501580000|2021-08-09 09:33:00|3760|3759|3760|3759|3760|3759.5|3759.5|3758.5|1067
1628501600000|2021-08-09 09:33:20|3760.5|3759.5|3761.5|3760.5|3762|3761|3760.5|3759.5|4310
1628501610000|2021-08-09 09:33:30|3761|3760|3761|3760|3761|3760|3761|3760|248
1628501620000|2021-08-09 09:33:40|3761.5|3760.5|3762|3761|3762|3761|3761.5|3760.5|0
1628501630000|2021-08-09 09:33:50|3762.5|3761.5|3762|3761|3763|3762.5|3762|3761|495
1628501660000|2021-08-09 09:34:20|3762.5|3761.5|3761|3760|3762.5|3762|3761|3760|314
1628501670000|2021-08-09 09:34:30||3759.5||3759.5||3759.5||3759.5|0
1628501690000|2021-08-09 09:34:50|3760.5|3759|3761|3760|3761|3760|3760|3759|90
1628501700000|2021-08-09 09:35:00|3761.5||3761.5||3761.5||3761.5||34
1628501710000|2021-08-09 09:35:10|3761|3760.5|3761|3760.5|3761.5|3761|3761|3760.5|120
1628501720000|2021-08-09 09:35:20|3760.5|3760|3759.5|3758.5|3761|3760|3759.5|3758.5|282
1628501730000|2021-08-09 09:35:30|3759|3758|3758|3757.5|3759|3758|3758|3757|0
1628501740000|2021-08-09 09:35:40|3757.5|3757|3757.5|3757|3757.5|3757|3757.5|3757|30
1628501760000|2021-08-09 09:36:00|3758|3757.5|3758.5|3758|3758.5|3758|3757.5|3757|213
1628501780000|2021-08-09 09:36:20|3759|3758.5|3759|3758|3760|3759.5|3758.5|3757|3516
1628501790000|2021-08-09 09:36:30|3759.5|3758.5|3759.5|3758.5|3759.5|3759|3759.5|3758.5|25
1628501800000|2021-08-09 09:36:40|3759|3758|3757.5|3757|3759|3758|3757.5|3757|3173
1628501810000|2021-08-09 09:36:50|3758||3757.5||3758||3757.5||880
1628501820000|2021-08-09 09:37:00|3758|3757.5|3758|3757|3758|3757.5|3757.5|3757|170
1628501830000|2021-08-09 09:37:10|3757.5|3757.5|3758|3757|3758|3757.5|3757.5|3757|0
1628501840000|2021-08-09 09:37:20|3758.5|3757.5|3758.5|3757.5|3759|3758|3758.5|3757.5|1551
1628501850000|2021-08-09 09:37:30|3758|3757|3758.5|3757.5|3758.5|3757.5|3757.5|3757|488
1628501860000|2021-08-09 09:37:40|3758||3758||3758.5||3758||1175
1628501880000|2021-08-09 09:38:00|3758.5|3757|3758|3757|3759|3757|3757.5|3757|64
1628501890000|2021-08-09 09:38:10|3758.5||3758.5||3758.5||3758.5||30
1628501900000|2021-08-09 09:38:20||3757.5||3757.5||3757.5||3757.5|0
1628501910000|2021-08-09 09:38:30|3759|3758|3759|3758|3759|3758|3758|3758|1252
1628501920000|2021-08-09 09:38:40|3758.5|3757.5|3759|3758|3759|3758|3758|3757.5|800
1628501930000|2021-08-09 09:38:50|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|0
1628501940000|2021-08-09 09:39:00|3758|3757|3757|3756|3758|3757|3756|3755.5|1007
1628501950000|2021-08-09 09:39:10|3757.5|3756.5|3758|3757|3758|3757|3757.5|3756.5|858
1628501960000|2021-08-09 09:39:20|3757.5|3756|3758|3757|3758|3757|3757|3756|1724
1628501970000|2021-08-09 09:39:30|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|38
1628501980000|2021-08-09 09:39:40|3758||3758.5||3758.5||3758||0
1628501990000|2021-08-09 09:39:50|3758||3758.5||3758.5||3758||26
1628502000000|2021-08-09 09:40:00|3758|3757|3757.5|3756.5|3758|3757|3757.5|3756.5|749
1628502010000|2021-08-09 09:40:10|3757|3756|3756|3755.5|3757|3756|3756|3755.5|147
1628502020000|2021-08-09 09:40:20|3756.5||3756||3756.5||3756||816
1628502030000|2021-08-09 09:40:30|3755.5|3755|3756.5|3755.5|3756.5|3755.5|3755.5|3755|537
1628502040000|2021-08-09 09:40:40|3757|3756|3757|3756|3757.5|3756.5|3756.5|3756|292
1628502050000|2021-08-09 09:40:50|3757.5|3756.5|3757.5|3757|3757.5|3757|3757.5|3756.5|101
1628502060000|2021-08-09 09:41:00|||||||||7
1628502070000|2021-08-09 09:41:10|3757|3756.5|3756|3755|3757|3756.5|3756|3755|101
1628502090000|2021-08-09 09:41:30|3756.5|3755.5|3756|3755.5|3756.5|3755.5|3756|3755.5|378
1628502100000|2021-08-09 09:41:40|3756.5|3756|3756.5|3756|3756.5|3756|3756|3756|930
1628502110000|2021-08-09 09:41:50|3757|3756.5|3757.5|3757|3757.5|3757|3756.5|3756.5|474
1628502120000|2021-08-09 09:42:00|3758|3757.5|3758|3757.5|3758.5|3757.5|3758|3757|150
1628502130000|2021-08-09 09:42:10|3757.5|3757|3757.5|3756.5|3757.5|3757|3757.5|3756.5|69
1628502140000|2021-08-09 09:42:20|3756.5|3756|3757.5|3757|3758|3757|3756.5|3756|903
1628502180000|2021-08-09 09:43:00|3758|3757.5|3758.5|3757.5|3759|3758|3757.5|3757|798
1628502200000|2021-08-09 09:43:20|3758|3757|3757.5|3756.5|3758|3757|3757|3756.5|517
1628502230000|2021-08-09 09:43:50|3757|3756|3756.5|3755|3757|3756|3756.5|3755|939
1628502240000|2021-08-09 09:44:00|3756|3754.5|3755.5|3755|3756|3755|3755.5|3754.5|227
1628502250000|2021-08-09 09:44:10|3756|3754.5|3756|3755|3756|3755|3756|3754.5|146
1628502260000|2021-08-09 09:44:20||3754.5||3754.5||3754.5||3754.5|0
1628502270000|2021-08-09 09:44:30||3755||3755||3755||3755|0
1628502280000|2021-08-09 09:44:40|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754.5|210
1628502290000|2021-08-09 09:44:50||3755||3755||3755||3754.5|85
1628502300000|2021-08-09 09:45:00||3754.5||3754.5||3755||3754.5|0
1628502310000|2021-08-09 09:45:10|3756|3755|3755.5|3755|3756|3755|3755.5|3755|143
1628502320000|2021-08-09 09:45:20||3754.5||3755||3755||3754.5|48
1628502330000|2021-08-09 09:45:30||3754.5||3754.5||3754.5||3754.5|28
1628502340000|2021-08-09 09:45:40||3755||3754.5||3755||3754.5|0
1628502350000|2021-08-09 09:45:50|3755|3754|3754|3753.5|3755|3754|3754|3753|1685
1628502360000|2021-08-09 09:46:00|3753.5|3753|3754|3753|3754.5|3753.5|3753.5|3752.5|1460
1628502370000|2021-08-09 09:46:10|||||||||130
1628502400000|2021-08-09 09:46:40|3753.5|3753.5|3753.5|3752.5|3753.5|3753.5|3753.5|3752.5|20
1628502410000|2021-08-09 09:46:50||3753||3752.5||3753||3752.5|159
1628502420000|2021-08-09 09:47:00|3754|3753|3754.5|3754|3755|3754|3754|3753|440
1628502430000|2021-08-09 09:47:10|3754|3753.5|3753.5|3752.5|3754|3753.5|3753.5|3752.5|0
1628502440000|2021-08-09 09:47:20|3753|3753|3753|3752.5|3753|3753|3753|3752.5|0
1628502450000|2021-08-09 09:47:30|3753.5||3753||3753.5||3753||1010
1628502470000|2021-08-09 09:47:50|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|486
1628502480000|2021-08-09 09:48:00|3752|3751.5|3752|3751.5|3752.5|3751.5|3752|3751.5|3738
1628502490000|2021-08-09 09:48:10|3752.5|3752|3753.5|3753|3753.5|3753|3752|3751.5|2683
1628502500000|2021-08-09 09:48:20|3754||3754||3754||3754||0
1628502510000|2021-08-09 09:48:30|3753.5|3752.5|3753|3752|3753.5|3752.5|3752.5|3751.5|1473
1628502520000|2021-08-09 09:48:40|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753.5|3752|22
1628502530000|2021-08-09 09:48:50|3754|3753.5|3754|3753|3754.5|3753.5|3754|3753|427
1628502560000|2021-08-09 09:49:20|3754.5|3753.5|3754|3753|3754.5|3754|3754|3753|85
1628502570000|2021-08-09 09:49:30|3753.5||3753.5||3753.5||3753.5||53
1628502580000|2021-08-09 09:49:40||3752.5||3752.5||3752.5||3752.5|521
1628502590000|2021-08-09 09:49:50|3753|3752|3753|3752|3753|3752.5|3753|3752|264
1628502600000|2021-08-09 09:50:00|3753.5|3752.5|3754.5|3753.5|3754.5|3753.5|3753|3752.5|166
1628502610000|2021-08-09 09:50:10|3754|3753|3753.5|3753|3754|3753|3753.5|3753|30
1628502620000|2021-08-09 09:50:20|3754||3754||3754||3754||0
1628502640000|2021-08-09 09:50:40|3754.5||3754||3754.5||3754||0
1628502650000|2021-08-09 09:50:50|3754.5|3753.5|3755.5|3754|3755.5|3754.5|3754|3753.5|1238
1628502660000|2021-08-09 09:51:00|3755|3753.5|3754.5|3754|3755|3754|3754|3753|303
1628502670000|2021-08-09 09:51:10|3755|3754.5|3755|3754|3755.5|3754.5|3755|3754|143
1628502680000|2021-08-09 09:51:20|3755.5|3754.5|3756|3755.5|3756.5|3755.5|3755|3754.5|412
1628502690000|2021-08-09 09:51:30|3755.5|3755|3754.5|3753|3755.5|3755|3754.5|3753|0
1628502700000|2021-08-09 09:51:40|3755|3753.5|3754.5|3754|3755|3754.5|3754.5|3753.5|627
1628502710000|2021-08-09 09:51:50|3755|3754.5|3756|3755|3756|3755|3755|3754.5|1
1628502720000|2021-08-09 09:52:00|3756.5|3754.5|3756|3754.5|3756.5|3754.5|3756|3754.5|880
1628502730000|2021-08-09 09:52:10|3755.5||3755.5||3756||3755.5||13
1628502740000|2021-08-09 09:52:20||3755||3754||3755||3754|25
1628502750000|2021-08-09 09:52:30|3755||3755||3755||3754.5||26
1628502770000|2021-08-09 09:52:50|3755.5|3754.5|3755.5|3754.5|3756|3755|3755.5|3754.5|0
1628502780000|2021-08-09 09:53:00||3754||3754||3754||3754|0
1628502790000|2021-08-09 09:53:10||3754.5||3754.5||3755||3754.5|0
1628502800000|2021-08-09 09:53:20|3756|3755|3757|3756|3757|3756|3756|3755|1266
1628502810000|2021-08-09 09:53:30|3756.5|3755.5|3755|3754|3756.5|3755.5|3755|3754|329
1628502820000|2021-08-09 09:53:40|3754.5||3754.5||3754.5||3754.5||756
1628502840000|2021-08-09 09:54:00|3755|3754.5|3755|3754.5|3755.5|3754.5|3754.5|3754|529
1628502860000|2021-08-09 09:54:20|||||||||50
1628502870000|2021-08-09 09:54:30|3754.5|3754|3755|3754|3755|3754|3754.5|3754|26
1628502880000|2021-08-09 09:54:40|3755.5|3754.5|3755|3754.5|3756|3755.5|3754.5|3754|1735
1628502890000|2021-08-09 09:54:50|3754.5|3754|3754.5|3753.5|3754.5|3754|3754|3753.5|498
1628502900000|2021-08-09 09:55:00|3755|3754.5|3754|3753|3755.5|3755|3754|3752.5|403
1628502920000|2021-08-09 09:55:20|||||||||32
1628502930000|2021-08-09 09:55:30|3753.5|3752.5|3753|3752|3753.5|3752.5|3753|3752|144
1628502950000|2021-08-09 09:55:50|3753.5|3752.5|3753|3752|3754|3753|3753|3752|501
1628502960000|2021-08-09 09:56:00|3753.5|3752.5|3754|3753.5|3754.5|3754|3753.5|3752.5|724
1628502970000|2021-08-09 09:56:10|3753.5|3753|3753.5|3752.5|3754|3753|3753.5|3752|269
1628503010000|2021-08-09 09:56:50|3753|3752|3753|3752.5|3753|3752.5|3753|3752|998
1628503020000|2021-08-09 09:57:00|3753.5|3752|3754|3753.5|3754.5|3754|3753.5|3752|884
1628503030000|2021-08-09 09:57:10|3754.5|3754|3755.5|3754.5|3755.5|3754.5|3754.5|3754|1141
1628503040000|2021-08-09 09:57:20|3756|3755|3756|3755|3756|3755.5|3755.5|3754.5|656
1628503050000|2021-08-09 09:57:30|3755.5|3754.5|3754.5|3753.5|3756|3754.5|3754.5|3753.5|491
1628503060000|2021-08-09 09:57:40|3754||3754.5||3754.5||3754||0
1628503070000|2021-08-09 09:57:50|3755|3754|3755.5|3754.5|3755.5|3754.5|3755|3754|0
1628503090000|2021-08-09 09:58:10|3756|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|395
1628503100000|2021-08-09 09:58:20|3756|3755|3757|3756|3757|3756.5|3756|3755|579
1628503110000|2021-08-09 09:58:30|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756|3755|0
1628503150000|2021-08-09 09:59:10|3756|3756|3756.5|3756|3757|3756|3756|3756|2834
1628503160000|2021-08-09 09:59:20|3756|3755.5|3756.5|3755|3756.5|3756|3756|3755|738
1628503170000|2021-08-09 09:59:30|3756|3755.5|3756|3755|3756|3755.5|3756|3755|0
1628503180000|2021-08-09 09:59:40|3756.5|3755.5|3756|3755.5|3756.5|3755.5|3756|3755.5|202
1628503200000|2021-08-09 10:00:00|3756.5|3755|3756.5|3755.5|3756.5|3755.5|3756.5|3755|173
1628503210000|2021-08-09 10:00:10||3756||3756||3756||3756|6
1628503220000|2021-08-09 10:00:20|3756|3755.5|3757|3756|3757|3756|3756|3755.5|462
1628503230000|2021-08-09 10:00:30|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3755.5|3755|88
1628503240000|2021-08-09 10:00:40||3756||3755.5||3756||3755.5|55
1628503270000|2021-08-09 10:01:10|||||||||12
1628503280000|2021-08-09 10:01:20||3756||3755.5||3756||3755.5|0
1628503310000|2021-08-09 10:01:50|3756|3755|3755.5|3755|3756|3755|3755.5|3755|2161
1628503320000|2021-08-09 10:02:00|3756|3755.5|3756.5|3756|3756.5|3756|3756|3755.5|623
1628503330000|2021-08-09 10:02:10|3757||3756.5||3757||3756.5||80
1628503340000|2021-08-09 10:02:20|3757|3755.5|3757|3756|3757|3756|3757|3755.5|32
1628503350000|2021-08-09 10:02:30||3756.5||3756.5||3756.5||3756.5|0
1628503360000|2021-08-09 10:02:40|3757.5|3757|3758|3757|3758.5|3758|3757.5|3757|989
1628503370000|2021-08-09 10:02:50|3757.5|3757.5|3758.5|3757.5|3758.5|3757.5|3757.5|3757.5|152
1628503380000|2021-08-09 10:03:00|3758|3757|3757.5|3757|3758|3757|3757.5|3757|141
1628503390000|2021-08-09 10:03:10|3758|3757.5|3758|3757|3758|3757.5|3758|3757|0
1628503400000|2021-08-09 10:03:20|3757.5|3756.5|3757|3756|3757.5|3756.5|3756.5|3756|3892
1628503410000|2021-08-09 10:03:30|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756|305
1628503430000|2021-08-09 10:03:50|3758|3757|3759|3758|3759|3758|3758|3757|721
1628503440000|2021-08-09 10:04:00|3758.5|3757.5|3758|3757|3758.5|3758|3758|3757|433
1628503450000|2021-08-09 10:04:10|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|0
1628503460000|2021-08-09 10:04:20|3759|3758|3758.5|3757.5|3759.5|3758.5|3758.5|3757.5|175
1628503470000|2021-08-09 10:04:30|3759|3758|3759|3758|3759|3758|3759|3757.5|0
1628503480000|2021-08-09 10:04:40|3758.5|3757.5|3758|3757.5|3758.5|3757.5|3758|3757|182
1628503490000|2021-08-09 10:04:50|3757.5|3757|3757.5|3756.5|3757.5|3757|3757.5|3756.5|258
1628503520000|2021-08-09 10:05:20|||||||||170
1628503530000|2021-08-09 10:05:30|3758||3758||3758||3758||0
1628503550000|2021-08-09 10:05:50|3758.5|3757|3758|3757|3758.5|3757.5|3758|3757|484
1628503560000|2021-08-09 10:06:00|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|0
1628503590000|2021-08-09 10:06:30||3758||3757.5||3758||3757.5|106
1628503600000|2021-08-09 10:06:40|3758|3757|3758.5|3757.5|3758.5|3757.5|3758|3756.5|184
1628503610000|2021-08-09 10:06:50|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|210
1628503620000|2021-08-09 10:07:00|3759|3758|3758.5|3757.5|3759|3758|3758|3757.5|519
1628503640000|2021-08-09 10:07:20||3758||3758||3758||3758|71
1628503650000|2021-08-09 10:07:30|3759|3758.5|3760|3759|3760|3759|3759|3758.5|1581
1628503660000|2021-08-09 10:07:40|3759|3758.5|3757.5|3757|3759|3758.5|3757.5|3757|424
1628503670000|2021-08-09 10:07:50|3758||3757.5||3758||3757.5||32
1628503680000|2021-08-09 10:08:00|3758|3756.5|3757.5|3757|3758|3757|3757.5|3756.5|393
1628503690000|2021-08-09 10:08:10||3756.5||3757||3757||3756.5|63
1628503710000|2021-08-09 10:08:30|3758|3757.5|3758|3757|3758|3757.5|3757.5|3757|265
1628503730000|2021-08-09 10:08:50|3757.5|3756.5|3757|3756|3757.5|3757|3757|3756|288
1628503750000|2021-08-09 10:09:10|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|269
1628503760000|2021-08-09 10:09:20|3757|3757|3757.5|3757|3757.5|3757|3757|3756.5|58
1628503770000|2021-08-09 10:09:30||3756.5||3756.5||3757||3756.5|142
1628503780000|2021-08-09 10:09:40||3757||3756.5||3757||3756.5|0
1628503810000|2021-08-09 10:10:10||3757||3757||3757||3757|0
1628503820000|2021-08-09 10:10:20|||||||||3
1628503830000|2021-08-09 10:10:30|3758|3757.5|3758|3757.5|3758|3757.5|3758|3757.5|144
1628503840000|2021-08-09 10:10:40|3758.5|3758|3758.5|3758|3759|3758|3758.5|3758|288
1628503850000|2021-08-09 10:10:50|3758|3757.5|3757.5|3757|3758|3757.5|3757.5|3757|16
1628503860000|2021-08-09 10:11:00|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|436
1628503880000|2021-08-09 10:11:20|3757.5|3757|3757|3756.5|3757.5|3757|3757|3756.5|40
1628503890000|2021-08-09 10:11:30|3757.5|3757|3757.5|3756.5|3758|3757|3757.5|3756.5|26
1628503900000|2021-08-09 10:11:40|3757||3757.5||3757.5||3757||0
1628503920000|2021-08-09 10:12:00|3758|3757|3758.5|3757.5|3758.5|3757.5|3757.5|3757|412
1628503930000|2021-08-09 10:12:10|3759|3758|3758.5|3757.5|3759|3758.5|3758.5|3757.5|338
1628503940000|2021-08-09 10:12:20|3758|3757|3758|3757|3758|3757.5|3757.5|3757|264
1628503960000|2021-08-09 10:12:40|||||||||60
1628503970000|2021-08-09 10:12:50||3757.5||3757||3757.5||3757|147
1628503980000|2021-08-09 10:13:00|3757.5|3756.5|3757|3756.5|3757.5|3756.5|3757|3756.5|441
1628503990000|2021-08-09 10:13:10|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3756|933
1628504000000|2021-08-09 10:13:20|3756|3755.5|3756|3755.5|3756.5|3756|3756|3755.5|1004
1628504010000|2021-08-09 10:13:30|3756.5|3756|3758|3757|3758.5|3757.5|3756|3756|1330
1628504020000|2021-08-09 10:13:40|3757.5|3756.5|3757|3756|3757.5|3756.5|3757|3756|146
1628504030000|2021-08-09 10:13:50|||||||||34
1628504040000|2021-08-09 10:14:00|3757.5|3756.5|3758|3757|3758|3757|3757.5|3756.5|172
1628504060000|2021-08-09 10:14:20|3758.5|3757.5|3757.5|3757|3758.5|3757.5|3757.5|3757|406
1628504070000|2021-08-09 10:14:30|||||||||93
1628504090000|2021-08-09 10:14:50|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|267
1628504100000|2021-08-09 10:15:00|3756.5|3756|3755.5|3755|3756.5|3756|3755.5|3755|1221
1628504120000|2021-08-09 10:15:20|3756|3755.5|3757.5|3757|3757.5|3757|3756|3755.5|4431
1628504130000|2021-08-09 10:15:30|3757|3756.5|3756.5|3755.5|3757|3756.5|3756.5|3755.5|65
1628504140000|2021-08-09 10:15:40|3757|3756|3757|3756.5|3757|3756.5|3757|3756|413
1628504150000|2021-08-09 10:15:50|3757.5||3757.5||3757.5||3757||31
1628504160000|2021-08-09 10:16:00|3758|3757|3758.5|3757.5|3758.5|3757.5|3758|3757|0
1628504170000|2021-08-09 10:16:10|3758|3757|3757.5|3757|3758|3757|3757.5|3756.5|733
1628504180000|2021-08-09 10:16:20|3757|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756|690
1628504190000|2021-08-09 10:16:30|3757|3757|3757|3756.5|3757|3757|3757|3756.5|104
1628504200000|2021-08-09 10:16:40|3756.5|3756|3757|3756|3757|3756|3756.5|3756|338
1628504230000|2021-08-09 10:17:10|3757.5|3756.5|3757.5|3756.5|3757.5|3757|3757|3756.5|588
1628504240000|2021-08-09 10:17:20|3757||3757.5||3757.5||3757||51
1628504260000|2021-08-09 10:17:40|3757|3756|3757|3756|3757|3756|3757|3756|498
1628504280000|2021-08-09 10:18:00|3757.5|3756.5|3755|3754.5|3757.5|3756.5|3754.5|3754|5466
1628504300000|2021-08-09 10:18:20|3754.5|3754|3754|3753|3754.5|3754|3754|3753|315
1628504310000|2021-08-09 10:18:30|3754.5|3753.5|3753.5|3752.5|3754.5|3754|3752.5|3752|6289
1628504320000|2021-08-09 10:18:40|3754|3753.5|3754|3753.5|3754|3753.5|3753.5|3753|1131
1628504330000|2021-08-09 10:18:50|3754.5|3754|3755|3754|3755|3754.5|3754|3754|685
1628504350000|2021-08-09 10:19:10|3754.5|3753.5|3755|3754|3755|3754|3754.5|3753.5|150
1628504360000|2021-08-09 10:19:20|3755.5|3754.5|3757.5|3756.5|3757.5|3756.5|3755|3754.5|2645
1628504370000|2021-08-09 10:19:30|3758|3757|3757.5|3756.5|3758|3757|3757.5|3756.5|0
1628504380000|2021-08-09 10:19:40|||||||||16
1628504390000|2021-08-09 10:19:50|3757||3757||3757||3757||0
1628504400000|2021-08-09 10:20:00|3757.5|3757|3757.5|3757|3758|3757|3757.5|3757|468
1628504410000|2021-08-09 10:20:10|3758|3756.5|3756.5|3755|3758|3756.5|3756|3755|1299
1628504420000|2021-08-09 10:20:20|3756|3755.5|3756|3755.5|3756.5|3756|3756|3755.5|210
1628504430000|2021-08-09 10:20:30|3755.5|3755|3755.5|3754.5|3755.5|3755|3755|3754|1146
1628504460000|2021-08-09 10:21:00|3756|3755.5|3756|3755|3756|3755.5|3756|3755|446
1628504470000|2021-08-09 10:21:10||3755.5||3755||3755.5||3755|639
1628504480000|2021-08-09 10:21:20|3756.5|3755.5|3757|3756|3757|3756.5|3756.5|3755.5|2259
1628504490000|2021-08-09 10:21:30|3756.5|3755.5|3756|3755|3756.5|3755.5|3756|3755|0
1628504500000|2021-08-09 10:21:40|3755.5|3754.5|3755|3754|3755.5|3755|3755|3754|1086
1628504510000|2021-08-09 10:21:50|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754|5
1628504520000|2021-08-09 10:22:00|3756|3755|3756.5|3756|3756.5|3756|3755.5|3755|348
1628504530000|2021-08-09 10:22:10|3757|3755.5|3757|3756|3757|3756|3757|3755.5|5
1628504540000|2021-08-09 10:22:20|3756.5|3755.5|3756.5|3755.5|3757|3756|3756|3755.5|61
1628504580000|2021-08-09 10:23:00|3756|3755|3755.5|3754.5|3756|3755.5|3755.5|3754.5|1046
1628504590000|2021-08-09 10:23:10|3756|3755|3756.5|3755.5|3756.5|3755.5|3755.5|3755|756
1628504600000|2021-08-09 10:23:20|3756|3755|3756|3755|3756|3755|3755.5|3755|0
1628504640000|2021-08-09 10:24:00||3755.5||3755.5||3755.5||3755.5|0
1628504650000|2021-08-09 10:24:10||3755||3755||3755||3755|0
1628504660000|2021-08-09 10:24:20|3755.5|3754.5|3754.5|3753.5|3755.5|3754.5|3754.5|3753.5|779
1628504670000|2021-08-09 10:24:30|3755||3754.5||3755||3754.5||0
1628504680000|2021-08-09 10:24:40|3755|3754|3754.5|3754|3755|3754|3754.5|3754|188
1628504690000|2021-08-09 10:24:50||3753.5||3754||3754||3753.5|0
1628504700000|2021-08-09 10:25:00|3755|3754.5|3756|3755|3756|3755|3755|3754|1995
1628504710000|2021-08-09 10:25:10|3756.5|3755.5|3756|3755|3756.5|3756|3756|3755|555
1628504720000|2021-08-09 10:25:20|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|0
1628504730000|2021-08-09 10:25:30|3756|3755|3756|3755|3756|3755|3755.5|3755|7
1628504740000|2021-08-09 10:25:40|3756.5|3755.5|3756|3755|3756.5|3756|3756|3755|335
1628504760000|2021-08-09 10:26:00|3755.5|3754.5|3754.5|3754|3755.5|3754.5|3754.5|3753.5|1361
1628504770000|2021-08-09 10:26:10|3755|3754.5|3756|3755|3756|3755|3755|3754.5|941
1628504780000|2021-08-09 10:26:20||3755.5||3755||3755.5||3755|10
1628504800000|2021-08-09 10:26:40|3756.5|3755.5|3756.5|3755.5|3756.5|3756|3756|3755.5|351
1628504810000|2021-08-09 10:26:50|3757|3756|3757|3756|3757|3756|3756.5|3756|156
1628504830000|2021-08-09 10:27:10|3756.5|3755.5|3756|3755|3756.5|3755.5|3756|3755|245
1628504850000|2021-08-09 10:27:30|3755.5|3754.5|3755.5|3755|3755.5|3755|3755.5|3754.5|1629
1628504870000|2021-08-09 10:27:50|3755|3754.5|3755|3754|3755|3754.5|3755|3754|117
1628504880000|2021-08-09 10:28:00||3754.5||3754||3754.5||3754|0
1628504910000|2021-08-09 10:28:30|3754.5||3754.5||3754.5||3754.5||0
1628504920000|2021-08-09 10:28:40|||||||||50
1628504930000|2021-08-09 10:28:50|3754|3753.5|3753.5|3752.5|3754|3754|3753.5|3752.5|338
1628504940000|2021-08-09 10:29:00|3754|3753|3753.5|3753|3754|3753|3753.5|3753|0
1628504950000|2021-08-09 10:29:10|||||||||1
1628504960000|2021-08-09 10:29:20|3754|3753.5|3754|3753|3754|3753.5|3753.5|3753|1212
1628504970000|2021-08-09 10:29:30|||||||||140
1628504980000|2021-08-09 10:29:40|3753.5||3753.5||3753.5||3753.5||13
1628504990000|2021-08-09 10:29:50|3753|3752.5|3753|3752|3753|3752.5|3753|3752|391
1628505030000|2021-08-09 10:30:30|3753.5|3752.5|3753.5|3752.5|3753.5|3753|3753.5|3752.5|929
1628505040000|2021-08-09 10:30:40||3752||3752||3752||3752|0
1628505050000|2021-08-09 10:30:50|3753||3753||3753||3753||400
1628505060000|2021-08-09 10:31:00||3752.5||3752||3752.5||3752|162
1628505080000|2021-08-09 10:31:20|3753.5|3752.5|3753|3752.5|3753.5|3752.5|3753|3752.5|360
1628505090000|2021-08-09 10:31:30|||||||||399
1628505100000|2021-08-09 10:31:40|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|173
1628505110000|2021-08-09 10:31:50|3754|3753.5|3755|3753.5|3755|3754|3753.5|3753.5|1060
1628505120000|2021-08-09 10:32:00|3754.5|3754|3754.5|3754|3755|3754|3754|3754|1794
1628505130000|2021-08-09 10:32:10|3755||3754.5||3755||3754.5||603
1628505140000|2021-08-09 10:32:20|||||||||1
1628505150000|2021-08-09 10:32:30|3754|3753.5|3754|3753.5|3754|3754|3754|3753|877
1628505160000|2021-08-09 10:32:40|3754.5|3754|3754.5|3754|3754.5|3754|3754.5|3753.5|66
1628505170000|2021-08-09 10:32:50|3755|3754.5|3756|3755|3756.5|3755.5|3755|3754.5|1300
1628505180000|2021-08-09 10:33:00|3755.5|3754.5|3755.5|3754|3755.5|3755|3754.5|3754|632
1628505190000|2021-08-09 10:33:10|3755|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754|0
1628505200000|2021-08-09 10:33:20|3755|3754|3755.5|3754.5|3755.5|3754.5|3754.5|3754|385
1628505220000|2021-08-09 10:33:40|3756|3755|3756|3755.5|3757|3755.5|3756|3755|755
1628505230000|2021-08-09 10:33:50|3755.5|3755|3755.5|3754.5|3755.5|3755|3755.5|3754.5|2
1628505260000|2021-08-09 10:34:20|3755||3755.5||3755.5||3755||0
1628505280000|2021-08-09 10:34:40|||||||||49
1628505300000|2021-08-09 10:35:00|3750|3749.5|3749.5|3749|3750.5|3749.5|3749.5|3748.5|56525
1628505310000|2021-08-09 10:35:10|3749|3748.5|3748.5|3748|3749|3748.5|3748|3747.5|1963
1628505320000|2021-08-09 10:35:20||3747.5||3747.5||3747.5||3747.5|443
1628505330000|2021-08-09 10:35:30|3748|3748|3749.5|3748.5|3749.5|3748.5|3748|3748|1419
1628505340000|2021-08-09 10:35:40|3749|3748|3749.5|3748.5|3749.5|3748.5|3749|3748|792
1628505350000|2021-08-09 10:35:50|||||||||300
1628505360000|2021-08-09 10:36:00|||||||||457
1628505380000|2021-08-09 10:36:20|3750.5|3749|3750|3749.5|3750.5|3749.5|3750|3749|2625
1628505390000|2021-08-09 10:36:30|3750.5|3749|3750|3749.5|3750.5|3749.5|3750|3749|23079
1628505400000|2021-08-09 10:36:40|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|2024
1628505410000|2021-08-09 10:36:50|3750|3749.5|3750|3749.5|3750.5|3749.5|3750|3749.5|7342
1628505420000|2021-08-09 10:37:00|3750.5||3750||3750.5||3750||5007
1628505430000|2021-08-09 10:37:10|3750.5||3750||3750.5||3750||6906
1628505440000|2021-08-09 10:37:20|3750.5||3750||3750.5||3750||1262
1628505450000|2021-08-09 10:37:30|3749.5|3749|3749|3748|3749.5|3749|3749|3748|1598
1628505460000|2021-08-09 10:37:40||3748.5||3748||3748.5||3748|2500
1628505470000|2021-08-09 10:37:50||3748.5||3748||3748.5||3748|313
1628505490000|2021-08-09 10:38:10|3748.5|3747.5|3748.5|3747.5|3748.5|3748|3747.5|3747|2023
1628505500000|2021-08-09 10:38:20|3748|3747|3747.5|3747|3748|3747|3747.5|3746.5|482
1628505510000|2021-08-09 10:38:30|3747|3746.5|3747|3746|3747|3747|3747|3746|1305
1628505520000|2021-08-09 10:38:40||3746.5||3746||3746.5||3746|2500
1628505530000|2021-08-09 10:38:50|||||||||2
1628505540000|2021-08-09 10:39:00|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|1164
1628505550000|2021-08-09 10:39:10|3747|3746|3746.5|3746|3747|3746|3746.5|3745.5|2603
1628505560000|2021-08-09 10:39:20||3745.5||3746||3746||3745.5|10
1628505570000|2021-08-09 10:39:30|3746|3745.5|3746|3745|3746|3746|3746|3745|1394
1628505580000|2021-08-09 10:39:40|3745.5|3744.5|3746|3745|3746|3745|3745.5|3744.5|4460
1628505600000|2021-08-09 10:40:00||3745.5||3745.5||3745.5||3745.5|400
1628505610000|2021-08-09 10:40:10|3746.5|3746|3747.5|3746.5|3748|3746.5|3746|3746|2261
1628505630000|2021-08-09 10:40:30|||||||||2
1628505650000|2021-08-09 10:40:50|3747||3747||3747||3747||405
1628505660000|2021-08-09 10:41:00|3746.5|3746|3746.5|3746|3746.5|3746.5|3746.5|3745.5|1917
1628505670000|2021-08-09 10:41:10|3747|3746.5|3747.5|3746.5|3747.5|3747|3747|3746.5|908
1628505680000|2021-08-09 10:41:20|3748|3747|3749|3748|3749|3748|3747.5|3747|345
1628505690000|2021-08-09 10:41:30|||||||||24
1628505700000|2021-08-09 10:41:40|||||||||1
1628505720000|2021-08-09 10:42:00|3748.5|3747.5|3748.5|3748|3748.5|3748|3748.5|3747|1410
1628505730000|2021-08-09 10:42:10|3748|3747|3747|3746|3748|3748|3747|3746|396
1628505740000|2021-08-09 10:42:20|||||||||81
1628505750000|2021-08-09 10:42:30|||||||||20
1628505770000|2021-08-09 10:42:50|3747.5|3746.5|3747|3746|3747.5|3747|3747|3746|417
1628505780000|2021-08-09 10:43:00|3747.5|3746.5|3747.5|3746|3747.5|3747|3747|3746|1205
1628505790000|2021-08-09 10:43:10|3747||3747.5||3747.5||3747||3
1628505800000|2021-08-09 10:43:20|||||||||5
1628505810000|2021-08-09 10:43:30|3747|3745.5|3746.5|3745|3747|3745.5|3746|3745|1226
1628505820000|2021-08-09 10:43:40||3745.5||3745.5||3745.5||3745.5|35
1628505830000|2021-08-09 10:43:50|3747|3746|3747|3746|3747|3746|3746.5|3746|1180
1628505840000|2021-08-09 10:44:00|3747.5|3746.5|3748.5|3747.5|3748.5|3747.5|3747|3746.5|866
1628505850000|2021-08-09 10:44:10|3748|3747|3748|3747|3748|3747.5|3748|3747|89
1628505870000|2021-08-09 10:44:30|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|74
1628505880000|2021-08-09 10:44:40|||||||||235
1628505900000|2021-08-09 10:45:00|3747|3746|3747|3746.5|3747|3746.5|3747|3746|185
1628505910000|2021-08-09 10:45:10||3746||3746.5||3746.5||3746|870
1628505920000|2021-08-09 10:45:20|3747.5|3746|3747.5|3746.5|3747.5|3746.5|3747|3746|2013
1628505940000|2021-08-09 10:45:40|3748|3747|3747.5|3747|3748|3747|3747.5|3747|703
1628505950000|2021-08-09 10:45:50||3746.5||3746.5||3746.5||3746.5|0
1628505960000|2021-08-09 10:46:00|3748|3747|3747.5|3746.5|3748|3747|3747.5|3746.5|4
1628505970000|2021-08-09 10:46:10|3748|3747|3749|3748|3749|3748|3748|3747|254
1628505980000|2021-08-09 10:46:20|3748.5|3747.5|3749|3748.5|3749|3748.5|3748|3747|325
1628505990000|2021-08-09 10:46:30|3748.5|3748|3748.5|3747.5|3748.5|3748|3748.5|3747.5|922
1628506000000|2021-08-09 10:46:40|3748|3748|3747.5|3746.5|3748|3748|3747.5|3746.5|91
1628506010000|2021-08-09 10:46:50|3748||3747.5||3748||3747.5||0
1628506050000|2021-08-09 10:47:30|3748|3747|3748|3747.5|3748|3747.5|3747.5|3747|1204
1628506060000|2021-08-09 10:47:40|3748.5|3748|3749.5|3748|3749.5|3748|3748|3748|563
1628506070000|2021-08-09 10:47:50|3749||3749||3749||3749||0
1628506080000|2021-08-09 10:48:00|3749.5||3749.5||3749.5||3749.5||0
1628506090000|2021-08-09 10:48:10|3749||3749||3749.5||3749||149
1628506100000|2021-08-09 10:48:20|3749.5||3749.5||3749.5||3749.5||10
1628506110000|2021-08-09 10:48:30|3749||3749||3749||3749||0
1628506120000|2021-08-09 10:48:40|3749.5||3749||3749.5||3749||0
1628506140000|2021-08-09 10:49:00||3748.5||3748||3748.5||3748|50
1628506150000|2021-08-09 10:49:10|3748.5|3747.5|3746.5|3746|3748.5|3748|3746.5|3746|2083
1628506160000|2021-08-09 10:49:20|3747||3747||3747||3746.5||0
1628506170000|2021-08-09 10:49:30|3746.5|3745.5|3746.5|3746|3747|3746|3746.5|3745.5|2079
1628506180000|2021-08-09 10:49:40|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|597
1628506190000|2021-08-09 10:49:50|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|0
1628506200000|2021-08-09 10:50:00||3745.5||3746||3746||3745.5|1143
1628506210000|2021-08-09 10:50:10|3747||3747||3747||3747||20
1628506220000|2021-08-09 10:50:20|3746.5|3745.5|3746.5|3745.5|3746.5|3746|3746|3745.5|2413
1628506230000|2021-08-09 10:50:30|3746|3745|3746|3745.5|3746|3745.5|3746|3745|23
1628506240000|2021-08-09 10:50:40|3745.5|3745|3745.5|3745|3745.5|3745.5|3745.5|3745|1157
1628506250000|2021-08-09 10:50:50|||||||||311
1628506260000|2021-08-09 10:51:00|3746|3745.5|3747|3746|3747|3746|3745.5|3745.5|883
1628506270000|2021-08-09 10:51:10|3747.5|3746.5|3748.5|3747.5|3748.5|3747.5|3747.5|3746.5|473
1628506280000|2021-08-09 10:51:20|||||||||38
1628506290000|2021-08-09 10:51:30|3748||3748.5||3748.5||3748||18
1628506300000|2021-08-09 10:51:40|||||||||13
1628506320000|2021-08-09 10:52:00|3748|3747|3748.5|3747.5|3748.5|3747.5|3748|3747|314
1628506360000|2021-08-09 10:52:40|3748|3747|3746.5|3745.5|3748|3747|3746.5|3745.5|2126
1628506370000|2021-08-09 10:52:50|3746|3746|3746|3745|3746|3746|3746|3745|574
1628506380000|2021-08-09 10:53:00|3746.5|3745.5|3746.5|3746|3746.5|3746|3746.5|3745.5|440
1628506390000|2021-08-09 10:53:10|3747|3746.5|3747.5|3746.5|3747.5|3747|3747|3746.5|572
1628506400000|2021-08-09 10:53:20|3747|3746|3747|3746|3747|3746|3747|3746|0
1628506420000|2021-08-09 10:53:40|3746.5||3746.5||3746.5||3746.5||15
1628506430000|2021-08-09 10:53:50|3747||3747||3747||3747||0
1628506450000|2021-08-09 10:54:10|3746.5|3745.5|3745|3744.5|3746.5|3746|3745|3744|2549
1628506460000|2021-08-09 10:54:20|3745.5||3745||3745.5||3745||560
1628506470000|2021-08-09 10:54:30|3744.5|3744|3744|3743|3744.5|3744.5|3743.5|3743|2705
1628506480000|2021-08-09 10:54:40|3743.5||3743.5||3743.5||3743.5||0
1628506490000|2021-08-09 10:54:50|3744||3744||3744||3744||515
1628506500000|2021-08-09 10:55:00|3743.5|3743.5|3744.5|3744|3744.5|3744|3743.5|3743|273
1628506520000|2021-08-09 10:55:20|3745||3745||3745||3745||0
1628506550000|2021-08-09 10:55:50|3745.5|3744.5|3745.5|3745|3746|3745|3745.5|3744.5|586
1628506560000|2021-08-09 10:56:00|3745|3744.5|3744.5|3744|3745|3745|3744.5|3743.5|121
1628506570000|2021-08-09 10:56:10|||||||||2
1628506580000|2021-08-09 10:56:20||3743.5||3744||3744||3743.5|880
1628506600000|2021-08-09 10:56:40|3745||3744.5||3745||3744.5||374
1628506610000|2021-08-09 10:56:50|3745|3744.5|3746|3745|3746|3745|3744.5|3744.5|1209
1628506630000|2021-08-09 10:57:10|3746.5|3745.5|3746.5|3746|3747|3746|3746|3745.5|834
1628506640000|2021-08-09 10:57:20|3747|3746.5|3746.5|3746|3747.5|3747|3746.5|3745.5|2458
1628506650000|2021-08-09 10:57:30|3747|3745.5|3747|3746|3747|3746|3747|3745.5|350
1628506680000|2021-08-09 10:58:00|3747.5|3746.5|3748.5|3747.5|3748.5|3747.5|3747|3746.5|3883
1628506700000|2021-08-09 10:58:20|3748||3748||3748||3748||8
1628506710000|2021-08-09 10:58:30|3748.5|3747|3748|3747|3748.5|3747|3747.5|3747|503
1628506730000|2021-08-09 10:58:50|||||||||30
1628506740000|2021-08-09 10:59:00|||||||||5
1628506760000|2021-08-09 10:59:20|3747.5||3748||3748||3747.5||0
1628506770000|2021-08-09 10:59:30|3747.5|3746.5|3746.5|3745.5|3747.5|3747|3746.5|3745.5|961
1628506780000|2021-08-09 10:59:40|3747||3747||3747||3747||0
1628506790000|2021-08-09 10:59:50|3746.5|3746|3746.5|3746|3746.5|3746.5|3746.5|3746|175
1628506800000|2021-08-09 11:00:00|3746|3745.5|3747|3746.5|3747|3746.5|3746|3745.5|408
1628506810000|2021-08-09 11:00:10|3746.5|3746|3746.5|3745.5|3746.5|3746|3746.5|3745.5|18
1628506820000|2021-08-09 11:00:20|3746||3746||3746||3746||0
1628506830000|2021-08-09 11:00:30|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3745|1318
1628506840000|2021-08-09 11:00:40|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|584
1628506850000|2021-08-09 11:00:50|3747|3745.5|3747.5|3746.5|3747.5|3746.5|3747|3745.5|1176
1628506870000|2021-08-09 11:01:10|3747|3746|3747|3746.5|3747|3746.5|3747|3746|439
1628506880000|2021-08-09 11:01:20|3747.5|3746|3747.5|3746.5|3747.5|3747|3747.5|3746|199
1628506910000|2021-08-09 11:01:50|3747||3747.5||3747.5||3747||780
1628506940000|2021-08-09 11:02:20|3748|3747|3748|3747|3748|3747|3747.5|3747|853
1628506960000|2021-08-09 11:02:40|3747.5||3747.5||3748||3747.5||122
1628506970000|2021-08-09 11:02:50|3748||3747.5||3748||3747.5||277
1628507020000|2021-08-09 11:03:40|||||||||751
1628507030000|2021-08-09 11:03:50||3746.5||3747||3747||3746.5|1160
1628507040000|2021-08-09 11:04:00||3746.5||3747||3747||3746.5|167
1628507050000|2021-08-09 11:04:10|3747|3746.5|3746|3745|3747|3747|3746|3745|365
1628507080000|2021-08-09 11:04:40|||||||||1
1628507110000|2021-08-09 11:05:10|3745.5||3746||3746||3745.5||1059
1628507120000|2021-08-09 11:05:20|3745.5|3744.5|3745.5|3745|3745.5|3745|3745.5|3744.5|1854
1628507130000|2021-08-09 11:05:30|3745|3744.5|3745.5|3745|3745.5|3745|3745|3744|444
1628507140000|2021-08-09 11:05:40|||||||||322
1628507150000|2021-08-09 11:05:50||3744.5||3745||3745||3744.5|1376
1628507160000|2021-08-09 11:06:00|||||||||253
1628507180000|2021-08-09 11:06:20||3744.5||3745||3745||3744.5|307
1628507200000|2021-08-09 11:06:40|3746|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745.5|436
1628507210000|2021-08-09 11:06:50|3746|3746|3747|3746|3747|3746|3746|3746|1190
1628507220000|2021-08-09 11:07:00|3747.5|3746.5|3748|3747|3748|3747|3747.5|3746.5|0
1628507250000|2021-08-09 11:07:30|3748.5|3747.5|3747|3746|3748.5|3747.5|3747|3746|1098
1628507260000|2021-08-09 11:07:40||3746.5||3746||3746.5||3746|22
1628507270000|2021-08-09 11:07:50|||||||||11
1628507280000|2021-08-09 11:08:00|3747.5|3746.5|3747|3746|3747.5|3747|3747|3746|972
1628507290000|2021-08-09 11:08:10|||||||||3
1628507300000|2021-08-09 11:08:20|3747.5||3747||3747.5||3747||0
1628507310000|2021-08-09 11:08:30|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|0
1628507320000|2021-08-09 11:08:40|3747|3746|3747|3746|3747|3746.5|3747|3746|70
1628507330000|2021-08-09 11:08:50|3747.5|3746.5|3749.5|3748.5|3749.5|3749|3747.5|3746.5|2247
1628507340000|2021-08-09 11:09:00|3749|3748|3749.5|3748.5|3749.5|3748.5|3749|3748|0
1628507350000|2021-08-09 11:09:10|3750|3749|3750|3749.5|3750.5|3749.5|3750|3749|2905
1628507360000|2021-08-09 11:09:20|3749.5|3749|3750|3749.5|3750|3749.5|3749.5|3749|332
1628507370000|2021-08-09 11:09:30|3749.5|3749|3749.5|3748.5|3749.5|3749|3749|3748|0
1628507380000|2021-08-09 11:09:40|3749|3748|3748.5|3748|3749|3748|3748.5|3747.5|438
1628507390000|2021-08-09 11:09:50||3747.5||3748||3748||3747.5|1246
1628507400000|2021-08-09 11:10:00|3749|3748.5|3748.5|3748|3749.5|3748.5|3748.5|3748|422
1628507410000|2021-08-09 11:10:10|3749|3747.5|3749|3748|3749|3748|3748.5|3747.5|1157
1628507430000|2021-08-09 11:10:30|||||||||50
1628507440000|2021-08-09 11:10:40|3749.5|3748.5|3749.5|3748.5|3750|3749|3749.5|3748|553
1628507450000|2021-08-09 11:10:50||3748||3748||3748||3748|0
1628507460000|2021-08-09 11:11:00|3749||3749||3749.5||3749||0
1628507470000|2021-08-09 11:11:10|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|0
1628507490000|2021-08-09 11:11:30|3749|3748|3749|3748.5|3749|3748.5|3749|3748|253
1628507500000|2021-08-09 11:11:40|3749.5||3749.5||3749.5||3749.5||0
1628507520000|2021-08-09 11:12:00|3749|3749|3749|3748.5|3749.5|3749|3749|3748.5|63
1628507540000|2021-08-09 11:12:20|3749.5|3749|3750|3749.5|3750.5|3749.5|3749.5|3749|5357
1628507550000|2021-08-09 11:12:30|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|14
1628507560000|2021-08-09 11:12:40|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|13
1628507570000|2021-08-09 11:12:50|||||||||1096
1628507580000|2021-08-09 11:13:00|||||||||24
1628507590000|2021-08-09 11:13:10|||||||||68
1628507600000|2021-08-09 11:13:20|3750.5|3750|3750.5|3750|3751|3750|3750.5|3750|1374
1628507610000|2021-08-09 11:13:30|||||||||75
1628507630000|2021-08-09 11:13:50|3751|3750.5|3751|3750|3751|3750.5|3751|3750|51
1628507640000|2021-08-09 11:14:00|3751.5|3750.5|3751|3750.5|3751.5|3750.5|3751|3750.5|267
1628507650000|2021-08-09 11:14:10|3751.5|3751|3751.5|3750.5|3752.5|3752|3751.5|3750.5|341
1628507680000|2021-08-09 11:14:40|3751|3750|3750.5|3750|3751|3750.5|3750.5|3750|2222
1628507700000|2021-08-09 11:15:00|3750|3749.5|3750|3749.5|3750.5|3750|3750|3749|821
1628507710000|2021-08-09 11:15:10|3750.5|3750|3750|3749.5|3750.5|3750|3750|3749.5|156
1628507720000|2021-08-09 11:15:20|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|0
1628507730000|2021-08-09 11:15:30|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|1155
1628507740000|2021-08-09 11:15:40|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|0
1628507750000|2021-08-09 11:15:50|3750.5|3750|3751|3750.5|3751|3750.5|3750.5|3750|609
1628507760000|2021-08-09 11:16:00|||||||||9
1628507770000|2021-08-09 11:16:10|3751.5|3751|3751.5|3751|3752|3751|3751.5|3751|748
1628507790000|2021-08-09 11:16:30|||||||||253
1628507810000|2021-08-09 11:16:50|3752|3751.5|3753|3752|3753|3752|3752|3751.5|1247
1628507820000|2021-08-09 11:17:00|3752.5|3751.5|3751.5|3750.5|3753|3752|3751.5|3750.5|312
1628507850000|2021-08-09 11:17:30|3752|3751|3752|3751.5|3752.5|3751.5|3751.5|3751|479
1628507860000|2021-08-09 11:17:40|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|14
1628507870000|2021-08-09 11:17:50|3753|3752.5|3753.5|3752.5|3753.5|3752.5|3752.5|3752.5|555
1628507880000|2021-08-09 11:18:00|3753|3752|3753|3752.5|3753.5|3752.5|3753|3752|37
1628507890000|2021-08-09 11:18:10|3753.5|3752|3753.5|3752.5|3753.5|3752.5|3753|3752|2300
1628507910000|2021-08-09 11:18:30|3753|3752|3753|3752.5|3753|3752.5|3753|3752|608
1628507930000|2021-08-09 11:18:50|3753.5|3753|3754|3753|3754|3753|3753.5|3753|808
1628507940000|2021-08-09 11:19:00|3753.5||3753.5||3753.5||3753.5||0
1628507970000|2021-08-09 11:19:30|3753|3752.5|3753.5|3752.5|3753.5|3753|3753|3752.5|1031
1628508000000|2021-08-09 11:20:00|3753|3752|3753|3752|3753|3752.5|3752.5|3752|242
1628508010000|2021-08-09 11:20:10|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753|3752.5|106
1628508020000|2021-08-09 11:20:20|3753|3752|3753.5|3752.5|3753.5|3752.5|3752.5|3752|911
1628508030000|2021-08-09 11:20:30|3754|3753|3754.5|3753.5|3754.5|3753.5|3754|3753|0
1628508040000|2021-08-09 11:20:40|3755|3754|3755|3754|3755|3754|3755|3754|100
1628508050000|2021-08-09 11:20:50|3754.5|3753.5|3753.5|3752.5|3754.5|3754|3753.5|3752.5|668
1628508060000|2021-08-09 11:21:00|||||||||30
1628508070000|2021-08-09 11:21:10|3753|3752|3753|3752.5|3753|3752.5|3752.5|3752|190
1628508080000|2021-08-09 11:21:20|3753.5||3753||3753.5||3753||75
1628508090000|2021-08-09 11:21:30|3753.5|3753|3754.5|3753.5|3754.5|3753.5|3753.5|3753|173
1628508100000|2021-08-09 11:21:40|3754|3753|3755|3754|3755|3754|3754|3753|558
1628508110000|2021-08-09 11:21:50|3754.5||3754.5||3754.5||3754.5||0
1628508120000|2021-08-09 11:22:00|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3752.5|78
1628508130000|2021-08-09 11:22:10||3752.5||3752.5||3752.5||3752.5|206
1628508150000|2021-08-09 11:22:30|3753|3752|3753|3752|3753|3752.5|3753|3752|335
1628508160000|2021-08-09 11:22:40|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|0
1628508180000|2021-08-09 11:23:00|3754|3753|3754|3753.5|3754|3753.5|3754|3753|200
1628508190000|2021-08-09 11:23:10||3753||3753||3753.5||3753|749
1628508200000|2021-08-09 11:23:20|3754.5|3753.5|3754.5|3753.5|3754.5|3754|3754.5|3753.5|0
1628508220000|2021-08-09 11:23:40|3754|3753|3753.5|3752.5|3754|3753|3753.5|3752.5|873
1628508230000|2021-08-09 11:23:50|3753||3753||3753||3753||286
1628508240000|2021-08-09 11:24:00|3752.5|3752|3752.5|3751.5|3752.5|3752|3752|3751|632
1628508250000|2021-08-09 11:24:10|3752|3751|3752|3751|3752.5|3751.5|3752|3751|362
1628508260000|2021-08-09 11:24:20||3751.5||3751.5||3751.5||3751.5|0
1628508270000|2021-08-09 11:24:30||3751||3751||3751||3750.5|0
1628508280000|2021-08-09 11:24:40|3752.5|3751.5|3752|3751|3753|3752|3752|3751|611
1628508290000|2021-08-09 11:24:50|||||||||15
1628508300000|2021-08-09 11:25:00|3752.5|3751.5|3753.5|3752.5|3753.5|3752.5|3752.5|3751.5|135
1628508310000|2021-08-09 11:25:10|3754||3753.5||3754||3753.5||0
1628508320000|2021-08-09 11:25:20|3753|3752|3753.5|3752.5|3753.5|3752.5|3753|3752|0
1628508330000|2021-08-09 11:25:30|3753|3752|3753.5|3752.5|3753.5|3752.5|3753|3752|410
1628508350000|2021-08-09 11:25:50|3753|3752|3753.5|3752.5|3753.5|3752.5|3753|3752|212
1628508360000|2021-08-09 11:26:00|3754|3753|3753.5|3753|3754|3753|3753.5|3752.5|101
1628508380000|2021-08-09 11:26:20|3754||3754||3754||3754||0
1628508400000|2021-08-09 11:26:40|3753|3752.5|3752.5|3751.5|3753|3753|3752.5|3751.5|2160
1628508410000|2021-08-09 11:26:50|3752|3751|3752|3751.5|3752|3751.5|3752|3751|10
1628508420000|2021-08-09 11:27:00|3752.5|3752|3752.5|3751.5|3752.5|3752|3752.5|3751.5|0
1628508430000|2021-08-09 11:27:10|3753|3752|3753|3752.5|3753|3752.5|3753|3751.5|79
1628508460000|2021-08-09 11:27:40|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3752|338
1628508470000|2021-08-09 11:27:50|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|175
1628508480000|2021-08-09 11:28:00|3753.5|3752|3752.5|3752|3753.5|3752|3752.5|3752|190
1628508490000|2021-08-09 11:28:10|||||||||35
1628508510000|2021-08-09 11:28:30|3753|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|147
1628508520000|2021-08-09 11:28:40|3753|3752.5|3753.5|3752.5|3753.5|3752.5|3753|3752.5|0
1628508560000|2021-08-09 11:29:20|3753||3753||3753||3753||0
1628508570000|2021-08-09 11:29:30|3752.5|3752|3752.5|3751.5|3752.5|3752|3752|3751.5|881
1628508580000|2021-08-09 11:29:40|3753|3752|3753|3752|3753|3752|3753|3752|0
1628508590000|2021-08-09 11:29:50|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753|3752|0
1628508600000|2021-08-09 11:30:00|3753|3752|3752.5|3751.5|3753|3752|3752.5|3751.5|0
1628508620000|2021-08-09 11:30:20|3752||3752||3752||3752||0
1628508630000|2021-08-09 11:30:30|3752.5|3752|3753|3752|3753|3752|3752.5|3751.5|175
1628508670000|2021-08-09 11:31:10|3752.5||3752.5||3752.5||3752.5||0
1628508700000|2021-08-09 11:31:40|3753|3752.5|3753|3752|3753.5|3753|3752.5|3752|123
1628508710000|2021-08-09 11:31:50|3750|3749.5|3749.5|3748.5|3751.5|3749.5|3749|3748|23295
1628508720000|2021-08-09 11:32:00||3749||3749||3749||3749|0
1628508730000|2021-08-09 11:32:10|3749|3748.5|3748|3747|3749|3748.5|3748|3747|2588
1628508740000|2021-08-09 11:32:20|3748.5|3747.5|3749|3748|3749|3748|3748.5|3747.5|13
1628508760000|2021-08-09 11:32:40|3749.5|3748.5|3749.5|3748.5|3749.5|3749|3749.5|3748.5|155
1628508780000|2021-08-09 11:33:00|3748.5|3748|3749.5|3749|3750|3749|3748|3747.5|19499
1628508790000|2021-08-09 11:33:10|3750|3749.5|3750|3749.5|3750.5|3749.5|3750|3749|2056
1628508800000|2021-08-09 11:33:20||3749||3749.5||3749.5||3749|1305
1628508810000|2021-08-09 11:33:30|3749.5|3749|3749.5|3749|3749.5|3749.5|3749.5|3748.5|1818
1628508820000|2021-08-09 11:33:40|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749|246
1628508840000|2021-08-09 11:34:00|3749.5|3749|3749.5|3748.5|3749.5|3749.5|3749.5|3748.5|1108
1628508860000|2021-08-09 11:34:20|3749|3748|3750|3749.5|3750.5|3749.5|3749|3748|5177
1628508870000|2021-08-09 11:34:30|3750.5|3749|3750|3749.5|3750.5|3749.5|3750|3749|1322
1628508880000|2021-08-09 11:34:40||3749||3749.5||3749.5||3749|801
1628508890000|2021-08-09 11:34:50|3750.5|3749|3750|3749.5|3750.5|3749.5|3750|3749|3508
1628508900000|2021-08-09 11:35:00|3750.5||3750||3750.5||3750||2631
1628508910000|2021-08-09 11:35:10|3750.5||3750||3750.5||3750||3500
1628508920000|2021-08-09 11:35:20|||||||||100
1628508930000|2021-08-09 11:35:30|3750.5||3750||3750.5||3750||8160
1628508940000|2021-08-09 11:35:40|3750.5||3750||3750.5||3750||3066
1628508950000|2021-08-09 11:35:50|3750.5||3750||3750.5||3750||2617
1628508960000|2021-08-09 11:36:00|3750.5||3750||3750.5||3750||6297
1628508970000|2021-08-09 11:36:10|3750.5||3750||3750.5||3750||3652
1628508990000|2021-08-09 11:36:30|3750.5||3750||3750.5||3750||6778
1628509000000|2021-08-09 11:36:40|3750.5||3750||3750.5||3750||3595
1628509010000|2021-08-09 11:36:50|3750.5||3750||3750.5||3750||591
1628509020000|2021-08-09 11:37:00||3749||3749.5||3749.5||3749|2703
1628509030000|2021-08-09 11:37:10|||||||||150
1628509060000|2021-08-09 11:37:40|3749.5|3749|3749|3748|3749.5|3749.5|3749|3748|1108
1628509080000|2021-08-09 11:38:00|3749.5|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|1290
1628509090000|2021-08-09 11:38:10|3750|3749.5|3750|3749.5|3750.5|3749.5|3750|3749|7516
1628509100000|2021-08-09 11:38:20|3750.5||3750||3750.5||3750||2865
1628509110000|2021-08-09 11:38:30|3750.5||3750||3750.5||3750||3273
1628509140000|2021-08-09 11:39:00|3750.5|3750|3753|3752|3753|3752|3750|3750|21082
1628509150000|2021-08-09 11:39:10|3753.5|3752.5|3754|3753|3754|3753|3753.5|3752.5|30
1628509160000|2021-08-09 11:39:20|3754.5|3753.5|3754|3753.5|3755.5|3754.5|3754|3753|3047
1628509170000|2021-08-09 11:39:30|3753.5|3753|3754|3753|3754|3753|3753.5|3753|26
1628509180000|2021-08-09 11:39:40|3753.5|3752.5|3753.5|3753|3753.5|3753|3753.5|3752.5|3137
1628509190000|2021-08-09 11:39:50|3754|3752.5|3754|3753|3754|3753.5|3754|3752.5|142
1628509200000|2021-08-09 11:40:00|3754.5|3753.5|3754|3753.5|3754.5|3753.5|3754|3753.5|599
1628509220000|2021-08-09 11:40:20|3754.5|3754|3754.5|3754|3755|3754|3754.5|3754|94
1628509230000|2021-08-09 11:40:30|3755||3755||3755||3754.5||27
1628509240000|2021-08-09 11:40:40|3755.5|3754.5|3756|3755|3756|3755|3755.5|3754.5|0
1628509260000|2021-08-09 11:41:00|3756.5|3755.5|3757.5|3757|3757.5|3757|3756.5|3755.5|1826
1628509270000|2021-08-09 11:41:10|3757|3756.5|3757|3756.5|3757.5|3757|3757|3756|2227
1628509280000|2021-08-09 11:41:20|3756.5|3756|3755.5|3755|3756.5|3756|3755.5|3754.5|1808
1628509290000|2021-08-09 11:41:30||3754.5||3755||3755||3754.5|3784
1628509300000|2021-08-09 11:41:40|3755|3754.5|3755.5|3755|3755.5|3755|3755|3754|238
1628509310000|2021-08-09 11:41:50|3755|3754.5|3755|3753.5|3755|3755|3754.5|3753.5|479
1628509320000|2021-08-09 11:42:00|3754.5|3754|3755|3754|3755.5|3754.5|3754.5|3754|0
1628509330000|2021-08-09 11:42:10|3755.5||3755.5||3755.5||3755.5||0
1628509340000|2021-08-09 11:42:20|||||||||21
1628509360000|2021-08-09 11:42:40|||||||||102
1628509380000|2021-08-09 11:43:00|3755|3754.5|3755|3754|3755|3755|3754.5|3754|602
1628509390000|2021-08-09 11:43:10|||||||||680
1628509400000|2021-08-09 11:43:20|3755.5||3755.5||3755.5||3755.5||0
1628509420000|2021-08-09 11:43:40||3754.5||3754.5||3754.5||3754|0
1628509430000|2021-08-09 11:43:50||3755||3755||3755||3755|262
1628509480000|2021-08-09 11:44:40|||||||||7
1628509490000|2021-08-09 11:44:50|3756|3755.5|3756.5|3755.5|3757|3756|3756|3755.5|463
1628509500000|2021-08-09 11:45:00|3757|3756|3757|3756|3757|3756|3757|3756|0
1628509520000|2021-08-09 11:45:20|3757.5|3756.5|3758|3757|3758|3757|3757.5|3756.5|340
1628509530000|2021-08-09 11:45:30|3757.5|3756.5|3757.5|3757|3757.5|3757|3757|3756|953
1628509540000|2021-08-09 11:45:40|||||||||11
1628509550000|2021-08-09 11:45:50|3758||3758||3758||3758||0
1628509580000|2021-08-09 11:46:20|3757.5||3758||3758||3757.5||142
1628509590000|2021-08-09 11:46:30|3758.5|3757.5|3758.5|3757.5|3759|3758|3758|3757.5|532
1628509600000|2021-08-09 11:46:40|||||||||45
1628509620000|2021-08-09 11:47:00|||||||||63
1628509650000|2021-08-09 11:47:30|||||||||5
1628509660000|2021-08-09 11:47:40|3758|3757|3756.5|3756|3758|3757.5|3756|3755.5|2739
1628509670000|2021-08-09 11:47:50|3757|3755.5|3757|3756|3757|3756|3757|3755.5|260
1628509690000|2021-08-09 11:48:10|3756.5|3755.5|3755.5|3754.5|3756.5|3755.5|3755.5|3754.5|375
1628509710000|2021-08-09 11:48:30|3756|3755|3757|3756|3757|3756|3756|3754.5|0
1628509740000|2021-08-09 11:49:00|3757.5|3756.5|3757|3756.5|3757.5|3756.5|3757|3756|286
1628509780000|2021-08-09 11:49:40|3757.5|3757|3758|3757|3758|3757|3757.5|3757|472
1628509810000|2021-08-09 11:50:10|3757.5|3756.5|3757|3756|3757.5|3756.5|3756.5|3756|315
1628509820000|2021-08-09 11:50:20|3756.5|3756.5|3757|3756|3757|3756.5|3756.5|3756|74
1628509830000|2021-08-09 11:50:30|||||||||133
1628509840000|2021-08-09 11:50:40|||||||||13
1628509850000|2021-08-09 11:50:50|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|0
1628509860000|2021-08-09 11:51:00||3756||3756||3756||3756|0
1628509870000|2021-08-09 11:51:10|3757||3757||3757||3757||0
1628509910000|2021-08-09 11:51:50|3756.5|3755.5|3756|3755.5|3756.5|3755.5|3756|3755.5|429
1628509920000|2021-08-09 11:52:00|3756.5||3756||3756.5||3756||27
1628509930000|2021-08-09 11:52:10|3756.5|3756|3757|3756|3757|3756|3756.5|3756|0
1628509970000|2021-08-09 11:52:50|3757.5|3756.5|3757|3756|3758|3757|3757|3756|965
1628510000000|2021-08-09 11:53:20|3757.5||3757.5||3757.5||3757.5||190
1628510010000|2021-08-09 11:53:30|3757||3757||3757||3757||0
1628510030000|2021-08-09 11:53:50|3757.5|3756.5|3757|3756|3757.5|3756.5|3757|3756|409
1628510040000|2021-08-09 11:54:00|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756.5|205
1628510080000|2021-08-09 11:54:40|3758|3757|3758|3757|3758.5|3757.5|3757.5|3757|411
1628510090000|2021-08-09 11:54:50|||||||||5
1628510110000|2021-08-09 11:55:10|3757.5|3756.5|3757.5|3757|3757.5|3757|3757.5|3756.5|240
1628510140000|2021-08-09 11:55:40||3756.5||3757||3757||3756.5|31
1628510150000|2021-08-09 11:55:50|||||||||7
1628510160000|2021-08-09 11:56:00||3756.5||3757||3757||3756.5|257
1628510170000|2021-08-09 11:56:10|3758|3757.5|3758|3757|3758.5|3757.5|3758|3757|13
1628510180000|2021-08-09 11:56:20|3758.5|3757.5|3759|3758|3759|3758|3758|3757.5|511
1628510190000|2021-08-09 11:56:30|3759.5|3758.5|3759|3758.5|3759.5|3758.5|3759|3758.5|114
1628510200000|2021-08-09 11:56:40|3759.5|3759|3759.5|3758.5|3760|3759|3759|3758.5|98
1628510210000|2021-08-09 11:56:50|3759||3759.5||3759.5||3759||0
1628510220000|2021-08-09 11:57:00|3760|3759|3760|3759|3760|3759.5|3759.5|3759|573
1628510250000|2021-08-09 11:57:30|||||||||400
1628510270000|2021-08-09 11:57:50|3760.5|3759.5|3760.5|3759.5|3761|3760|3760|3759.5|1796
1628510280000|2021-08-09 11:58:00|3761|3760|3762|3761|3762|3761.5|3761|3760|310
1628510290000|2021-08-09 11:58:10|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|0
1628510300000|2021-08-09 11:58:20|3762||3762||3762||3762||0
1628510310000|2021-08-09 11:58:30||3761||3761||3761||3761|0
1628510320000|2021-08-09 11:58:40||3760.5||3761||3761||3760.5|0
1628510330000|2021-08-09 11:58:50|3761.5|3761.5|3762|3761.5|3762|3761.5|3761.5|3761.5|1000
1628510340000|2021-08-09 11:59:00|3762.5|3762|3762.5|3762|3763|3762|3762.5|3762|261
1628510350000|2021-08-09 11:59:10|3763||3762.5||3763||3762.5||303
1628510360000|2021-08-09 11:59:20|3763|3762.5|3763.5|3763|3763.5|3763|3763|3762.5|118
1628510380000|2021-08-09 11:59:40||3762.5||3763||3763||3762.5|2428
1628510400000|2021-08-09 12:00:00||3762.5||3763||3763||3762|615
1628510420000|2021-08-09 12:00:20|3764|3762.5|3762|3761.5|3764|3763|3762|3761|1046
1628510430000|2021-08-09 12:00:30|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|19
1628510440000|2021-08-09 12:00:40|||||||||60
1628510460000|2021-08-09 12:01:00|3762|3761.5|3763|3761.5|3763|3762|3762|3761.5|1502
1628510470000|2021-08-09 12:01:10|3762.5|3761|3762|3761|3762.5|3761.5|3762|3761|22
1628510480000|2021-08-09 12:01:20|3761.5|3760.5|3761.5|3761|3761.5|3761|3761.5|3760.5|308
1628510510000|2021-08-09 12:01:50||3760.5||3761||3761||3760.5|107
1628510520000|2021-08-09 12:02:00|3761|3760.5|3760|3759|3761|3761|3760|3759|1221
1628510540000|2021-08-09 12:02:20|3760.5|3759.5|3761|3760|3761|3760|3760|3759.5|610
1628510570000|2021-08-09 12:02:50|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3761|3760.5|76
1628510580000|2021-08-09 12:03:00|3761.5||3761.5||3762||3761.5||323
1628510590000|2021-08-09 12:03:10|3762|3761|3761.5|3761|3762|3761|3761.5|3761|202
1628510600000|2021-08-09 12:03:20|3762|3761.5|3762|3761.5|3762.5|3762|3762|3761|854
1628510620000|2021-08-09 12:03:40|3761.5|3761|3761|3760|3761.5|3761|3761|3760|1725
1628510630000|2021-08-09 12:03:50|3761.5|3760.5|3762|3761|3762|3761|3761.5|3760.5|677
1628510640000|2021-08-09 12:04:00|3762.5|3761.5|3764|3763|3764|3763|3762|3761.5|497
1628510660000|2021-08-09 12:04:20|3763.5|3762.5|3763|3761.5|3763.5|3762.5|3763|3761.5|533
1628510670000|2021-08-09 12:04:30|3762.5|3761|3762|3761.5|3762.5|3761.5|3762|3761|727
1628510690000|2021-08-09 12:04:50|3761.5|3761|3760.5|3759.5|3761.5|3761.5|3760.5|3759.5|1365
1628510710000|2021-08-09 12:05:10|3760|3759|3760|3759.5|3760|3759.5|3760|3759|213
1628510720000|2021-08-09 12:05:20|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3760|0
1628510730000|2021-08-09 12:05:30|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3760.5|3760|192
1628510750000|2021-08-09 12:05:50|3762|3761|3762|3761|3762|3761|3762|3761|201
1628510760000|2021-08-09 12:06:00|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|100
1628510780000|2021-08-09 12:06:20||3761||3761||3761||3761|0
1628510790000|2021-08-09 12:06:30||3760.5||3761||3761||3760.5|0
1628510800000|2021-08-09 12:06:40|3761|3760.5|3759.5|3758.5|3761|3761|3759.5|3758.5|1724
1628510810000|2021-08-09 12:06:50|3759|3758|3758|3757.5|3759|3758|3758|3757.5|303
1628510850000|2021-08-09 12:07:30||3757||3757.5||3757.5||3757|10
1628510860000|2021-08-09 12:07:40|3757.5|3757|3757|3756.5|3757.5|3757|3756|3755|951
1628510870000|2021-08-09 12:07:50|3757.5|3757|3757.5|3756.5|3757.5|3757|3757|3756.5|931
1628510880000|2021-08-09 12:08:00|3757||3757||3757||3757||13
1628510900000|2021-08-09 12:08:20|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3755.5|724
1628510910000|2021-08-09 12:08:30|3757||3757||3757||3757||0
1628510920000|2021-08-09 12:08:40|3756.5||3756.5||3756.5||3756.5||110
1628510940000|2021-08-09 12:09:00|3757|3756.5|3757|3756|3757.5|3756.5|3756.5|3756|178
1628511010000|2021-08-09 12:10:10|3756.5|3755.5|3757|3756|3757|3756|3756.5|3755.5|301
1628511020000|2021-08-09 12:10:20|3756.5||3756.5||3756.5||3756.5||0
1628511030000|2021-08-09 12:10:30|3757||3757||3757||3756.5||324
1628511040000|2021-08-09 12:10:40||3756.5||3756||3756.5||3756|0
1628511060000|2021-08-09 12:11:00|||||||||20
1628511070000|2021-08-09 12:11:10|||||||||40
1628511080000|2021-08-09 12:11:20|||||||||10
1628511110000|2021-08-09 12:11:50|3757.5|3756.5|3757.5|3757|3757.5|3757|3757.5|3756.5|277
1628511120000|2021-08-09 12:12:00||3756.5||3757||3757||3756.5|287
1628511130000|2021-08-09 12:12:10|3757|3756|3757|3756|3757|3756|3755|3754|7217
1628511140000|2021-08-09 12:12:20|3756.5|3755.5|3755.5|3755|3756.5|3755.5|3755|3754|395
1628511150000|2021-08-09 12:12:30|3755|3754.5|3755|3754.5|3755|3754.5|3755|3754.5|474
1628511180000|2021-08-09 12:13:00|3755.5|3755|3757.5|3756.5|3757.5|3757|3755.5|3755|1094
1628511190000|2021-08-09 12:13:10|3757|3756|3757|3756.5|3757|3756.5|3757|3756|1204
1628511200000|2021-08-09 12:13:20|3756.5|3756|3756.5|3756|3756.5|3756.5|3756.5|3756|781
1628511210000|2021-08-09 12:13:30|||||||||1000
1628511230000|2021-08-09 12:13:50|3756|3755.5|3755|3754|3756|3756|3755|3754|1805
1628511240000|2021-08-09 12:14:00|||||||||10
1628511260000|2021-08-09 12:14:20|3754.5|3753.5|3754.5|3754|3754.5|3754|3754.5|3753.5|1298
1628511280000|2021-08-09 12:14:40|3754|3753.5|3753|3752|3754|3753.5|3753|3752|510
1628511290000|2021-08-09 12:14:50|3752.5|3751.5|3752|3751.5|3752.5|3752|3751.5|3750.5|1743
1628511300000|2021-08-09 12:15:00|3751.5|3751|3750.5|3750|3751.5|3751.5|3750.5|3750|1127
1628511310000|2021-08-09 12:15:10|3751|3750.5|3751.5|3750.5|3751.5|3751|3750|3749.5|2482
1628511350000|2021-08-09 12:15:50|3752|3751|3751.5|3751|3752.5|3751.5|3751.5|3751|1506
1628511360000|2021-08-09 12:16:00|3752|3751.5|3753.5|3752.5|3753.5|3752.5|3752|3751.5|469
1628511370000|2021-08-09 12:16:10|3753|3752|3752.5|3751.5|3753|3752|3752.5|3751.5|475
1628511380000|2021-08-09 12:16:20|3753|3752|3753.5|3753|3753.5|3753|3752.5|3752|539
1628511390000|2021-08-09 12:16:30|3754|3752.5|3754|3753|3754.5|3754|3754|3752.5|232
1628511400000|2021-08-09 12:16:40|3753.5|3752.5|3753|3752|3753.5|3753|3753|3752|2215
1628511410000|2021-08-09 12:16:50|3753.5||3753.5||3753.5||3753.5||21
1628511420000|2021-08-09 12:17:00|3753||3753||3753.5||3753||0
1628511430000|2021-08-09 12:17:10|3752.5|3752.5|3753|3752|3753|3752.5|3752.5|3752|1000
1628511440000|2021-08-09 12:17:20|3752.5|3751.5|3752|3751.5|3752.5|3752|3752|3751.5|651
1628511460000|2021-08-09 12:17:40|3751.5|3751|3752|3751|3752|3751|3751.5|3751|458
1628511490000|2021-08-09 12:18:10|3752.5|3751.5|3753|3752|3753.5|3753|3752.5|3751.5|666
1628511510000|2021-08-09 12:18:30|3753.5|3752.5|3753.5|3752.5|3754|3753|3753.5|3752|414
1628511520000|2021-08-09 12:18:40||3753||3753||3753||3753|0
1628511530000|2021-08-09 12:18:50|3753|3752.5|3754|3753|3754|3753|3753|3752.5|860
1628511540000|2021-08-09 12:19:00|3753.5|3752.5|3755|3754|3755|3754|3753.5|3752.5|332
1628511570000|2021-08-09 12:19:30|3754.5|3754.5|3754|3753|3754.5|3754.5|3753.5|3753|1993
1628511580000|2021-08-09 12:19:40||3753.5||3753||3753.5||3753|200
1628511590000|2021-08-09 12:19:50|3753.5|3752.5|3753.5|3753|3753.5|3753|3753.5|3752.5|584
1628511600000|2021-08-09 12:20:00|3753|3752.5|3753|3752|3753|3753|3753|3752|1375
1628511610000|2021-08-09 12:20:10|3753.5|3752.5|3753|3752|3753.5|3753|3753|3752|95
1628511640000|2021-08-09 12:20:40|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3752.5|3751.5|2411
1628511650000|2021-08-09 12:20:50|3753|3752|3753|3752.5|3753|3752.5|3753|3752|239
1628511660000|2021-08-09 12:21:00||3752||3752.5||3752.5||3752|208
1628511670000|2021-08-09 12:21:10|3752.5|3752|3752.5|3751.5|3752.5|3752.5|3752.5|3751.5|170
1628511690000|2021-08-09 12:21:30||3752||3752||3752||3752|0
1628511700000|2021-08-09 12:21:40|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752|131
1628511710000|2021-08-09 12:21:50|3754|3753.5|3754|3752.5|3754.5|3753.5|3753.5|3752.5|139
1628511720000|2021-08-09 12:22:00|3754.5|3753|3754|3753.5|3754.5|3753.5|3754|3753|603
1628511730000|2021-08-09 12:22:10||3753||3753||3753||3753|0
1628511760000|2021-08-09 12:22:40|3753.5||3753.5||3753.5||3753.5||0
1628511770000|2021-08-09 12:22:50|3754|3753.5|3754.5|3753.5|3755|3754|3753.5|3753|2304
1628511790000|2021-08-09 12:23:10|3754|3753|3753|3752|3754|3753.5|3752.5|3752|1212
1628511810000|2021-08-09 12:23:30|3752.5|3751.5|3751.5|3750.5|3752.5|3752|3751.5|3750.5|314
1628511820000|2021-08-09 12:23:40|3752|3751|3751|3750.5|3752|3751|3751|3750|1279
1628511830000|2021-08-09 12:23:50|||||||||20
1628511840000|2021-08-09 12:24:00|3751.5|3751|3751.5|3751|3751.5|3751|3751|3750.5|129
1628511860000|2021-08-09 12:24:20|3751|3750.5|3750.5|3750|3751|3750.5|3750.5|3750|752
1628511870000|2021-08-09 12:24:30|3751|3750.5|3749.5|3748.5|3751|3750.5|3749.5|3748.5|481
1628511880000|2021-08-09 12:24:40|3749|3748|3749|3748|3749|3748|3748.5|3748|243
1628511890000|2021-08-09 12:24:50|3748.5||3749||3749||3748.5||100
1628511900000|2021-08-09 12:25:00||3748.5||3748.5||3748.5||3748.5|53
1628511920000|2021-08-09 12:25:20|3749.5|3749|3750|3749.5|3750.5|3750|3749.5|3749|1193
1628511930000|2021-08-09 12:25:30|3749.5|3749|3749.5|3748.5|3749.5|3749|3749.5|3748.5|78
1628511950000|2021-08-09 12:25:50|3749||3749||3749||3749||0
1628511960000|2021-08-09 12:26:00||3748||3748.5||3748.5||3748|53
1628511970000|2021-08-09 12:26:10||3748||3748.5||3748.5||3748|0
1628511980000|2021-08-09 12:26:20|3749.5|3749|3750|3749.5|3750|3749.5|3749.5|3749|560
1628512020000|2021-08-09 12:27:00|3750.5|3750|3750|3749.5|3750.5|3750|3750|3749|3842
1628512030000|2021-08-09 12:27:10|3750.5|3750|3753.5|3752.5|3753.5|3752.5|3750.5|3750|2323
1628512050000|2021-08-09 12:27:30|3753|3752|3753|3752.5|3753|3752.5|3753|3752|399
1628512060000|2021-08-09 12:27:40|3752.5|3752|3751.5|3750.5|3753|3752.5|3751.5|3750.5|835
1628512070000|2021-08-09 12:27:50|3752|3751|3753.5|3752|3753.5|3752.5|3752|3751|521
1628512080000|2021-08-09 12:28:00||3752.5||3752.5||3752.5||3752.5|0
1628512100000|2021-08-09 12:28:20|3753|3752|3752.5|3752|3753|3752|3752.5|3752|680
1628512110000|2021-08-09 12:28:30|3753||3752.5||3753||3752.5||351
1628512130000|2021-08-09 12:28:50||3751.5||3751.5||3751.5||3751.5|0
1628512140000|2021-08-09 12:29:00||3752||3752||3752||3752|115
1628512150000|2021-08-09 12:29:10|3753||3752.5||3753||3752.5||149
1628512160000|2021-08-09 12:29:20|3753|3752.5|3753|3752.5|3753|3752.5|3752.5|3752.5|174
1628512180000|2021-08-09 12:29:40|3752.5|3752|3752|3751.5|3752.5|3752|3751.5|3750.5|443
1628512190000|2021-08-09 12:29:50|3752.5|3752|3752.5|3752|3753|3752|3752.5|3752|161
1628512200000|2021-08-09 12:30:00|3752|3751.5|3753|3752|3753|3752|3752|3751.5|311
1628512220000|2021-08-09 12:30:20|3752.5||3752.5||3752.5||3752.5||70
1628512240000|2021-08-09 12:30:40|3753|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|299
1628512250000|2021-08-09 12:30:50|3753|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|498
1628512260000|2021-08-09 12:31:00|3753||3753||3753||3753||10
1628512270000|2021-08-09 12:31:10|3753.5|3752.5|3753|3752|3754.5|3753.5|3753|3752|2049
1628512280000|2021-08-09 12:31:20|3752.5||3752.5||3752.5||3752.5||125
1628512290000|2021-08-09 12:31:30|3753||3752.5||3753||3752.5||53
1628512320000|2021-08-09 12:32:00|3752|3751.5|3752.5|3751.5|3752.5|3752|3752|3751.5|1520
1628512330000|2021-08-09 12:32:10|3752|3752|3751.5|3751|3752|3752|3751.5|3751|385
1628512340000|2021-08-09 12:32:20|3752|3751.5|3752.5|3752|3752.5|3752|3751.5|3751.5|396
1628512350000|2021-08-09 12:32:30|3752|3751.5|3752|3751|3752|3751.5|3752|3751|332
1628512370000|2021-08-09 12:32:50|3751.5||3751.5||3751.5||3751.5||0
1628512380000|2021-08-09 12:33:00|3752||3751.5||3752||3751.5||228
1628512390000|2021-08-09 12:33:10|3751|3750.5|3751|3750.5|3751|3751|3751|3750|282
1628512400000|2021-08-09 12:33:20|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|406
1628512420000|2021-08-09 12:33:40|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|131
1628512440000|2021-08-09 12:34:00||3750.5||3750.5||3750.5||3750.5|81
1628512450000|2021-08-09 12:34:10|3751|3750|3751|3750|3751|3750.5|3751|3750|871
1628512470000|2021-08-09 12:34:30|3750.5|3749.5|3750.5|3750|3750.5|3750|3750.5|3749.5|221
1628512490000|2021-08-09 12:34:50|3751|3750.5|3751|3750|3751|3750.5|3750.5|3750|726
1628512510000|2021-08-09 12:35:10|3750.5|3750.5|3750.5|3750|3750.5|3750.5|3750.5|3750|32
1628512520000|2021-08-09 12:35:20|3751|3749.5|3751|3750|3751|3750|3751|3749.5|49
1628512530000|2021-08-09 12:35:30|||||||||266
1628512540000|2021-08-09 12:35:40|3750.5|3749.5|3750|3749|3750.5|3750|3750|3749|683
1628512550000|2021-08-09 12:35:50||3749.5||3749.5||3749.5||3749.5|0
1628512560000|2021-08-09 12:36:00|3750.5|3750|3751.5|3750.5|3751.5|3750.5|3750.5|3750|450
1628512570000|2021-08-09 12:36:10|3751|3750|3750.5|3749.5|3751|3750|3750.5|3749.5|362
1628512580000|2021-08-09 12:36:20||3750||3750||3750||3750|0
1628512590000|2021-08-09 12:36:30|3751||3750.5||3751||3750.5||179
1628512600000|2021-08-09 12:36:40|3751|3749.5|3750.5|3750|3751|3750|3750.5|3749.5|717
1628512620000|2021-08-09 12:37:00|3750|3749.5|3749|3748.5|3750|3749.5|3749|3748|1189
1628512630000|2021-08-09 12:37:10|3749.5|3749|3751.5|3750.5|3751.5|3750.5|3749.5|3749|558
1628512640000|2021-08-09 12:37:20||3751||3750.5||3751||3750.5|395
1628512680000|2021-08-09 12:38:00|3751|3750|3751|3750|3751|3750.5|3750|3749.5|940
1628512690000|2021-08-09 12:38:10|||||||||33
1628512700000|2021-08-09 12:38:20|3751.5|3750.5|3753|3752|3753|3752|3751|3750.5|731
1628512710000|2021-08-09 12:38:30|3752.5|3751.5|3752|3751|3752.5|3751.5|3752|3751|164
1628512720000|2021-08-09 12:38:40|3751.5|3750.5|3751.5|3751|3751.5|3751|3751.5|3750.5|660
1628512730000|2021-08-09 12:38:50|3752||3752||3752||3752||0
1628512740000|2021-08-09 12:39:00|3751.5|3750.5|3752|3750.5|3752|3750.5|3751.5|3750.5|100
1628512750000|2021-08-09 12:39:10||3751||3751||3751||3751|0
1628512800000|2021-08-09 12:40:00|3752.5|3751.5|3753|3752|3753|3752|3752|3751|389
1628512810000|2021-08-09 12:40:10|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|101
1628512820000|2021-08-09 12:40:20|3752|3751|3752|3751|3752|3751|3752|3751|117
1628512840000|2021-08-09 12:40:40|3752.5|3751.5|3752.5|3752|3752.5|3752|3752.5|3751.5|70
1628512850000|2021-08-09 12:40:50||3751.5||3752||3752||3751.5|0
1628512870000|2021-08-09 12:41:10|3753||3752.5||3753||3752.5||36
1628512880000|2021-08-09 12:41:20|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|300
1628512890000|2021-08-09 12:41:30|3752.5||3752.5||3752.5||3752.5||48
1628512900000|2021-08-09 12:41:40|3753|3752|3753|3752.5|3753|3752.5|3753|3752|165
1628512910000|2021-08-09 12:41:50|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|234
1628512920000|2021-08-09 12:42:00|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|5
1628512930000|2021-08-09 12:42:10||3752||3752.5||3752.5||3752|0
1628512950000|2021-08-09 12:42:30|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|92
1628512960000|2021-08-09 12:42:40|3753.5|3753|3753.5|3753|3754|3753.5|3753.5|3752.5|251
1628512970000|2021-08-09 12:42:50|3754|3753.5|3754|3753.5|3754|3753.5|3753.5|3753|83
1628512990000|2021-08-09 12:43:10|3753.5|3753|3753|3752|3753.5|3753|3752.5|3752|259
1628513000000|2021-08-09 12:43:20|3753.5|3752.5|3753.5|3753|3753.5|3753|3753.5|3752.5|511
1628513010000|2021-08-09 12:43:30|3754|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|252
1628513030000|2021-08-09 12:43:50|3754|3753.5|3754|3753|3754|3753.5|3754|3753|298
1628513060000|2021-08-09 12:44:20||3752.5||3753||3753||3752.5|0
1628513080000|2021-08-09 12:44:40|3754.5|3753.5|3754|3753.5|3754.5|3754|3754|3753.5|699
1628513090000|2021-08-09 12:44:50|3754.5|3754|3755.5|3754.5|3755.5|3754.5|3754|3754|292
1628513100000|2021-08-09 12:45:00|3756|3755.5|3757.5|3756.5|3758|3757|3756|3755|1647
1628513110000|2021-08-09 12:45:10||3757||3756.5||3757||3756.5|0
1628513120000|2021-08-09 12:45:20|3758|3757|3758|3757|3758|3757|3757.5|3756.5|436
1628513130000|2021-08-09 12:45:30|3758.5|3757.5|3759|3757.5|3759|3758.5|3758.5|3757.5|328
1628513140000|2021-08-09 12:45:40|3759.5|3758|3759|3758.5|3759.5|3758.5|3759|3758|591
1628513150000|2021-08-09 12:45:50|3758.5|3758|3758|3756.5|3758.5|3758.5|3757.5|3756.5|909
1628513170000|2021-08-09 12:46:10|3757.5||3757||3757.5||3757||0
1628513180000|2021-08-09 12:46:20|3757.5|3757|3757|3756.5|3757.5|3757|3757|3756.5|314
1628513190000|2021-08-09 12:46:30|3757.5|3757|3757|3756.5|3757.5|3757|3757|3756.5|468
1628513200000|2021-08-09 12:46:40|3757.5|3757|3757.5|3756.5|3757.5|3757|3757|3756.5|376
1628513230000|2021-08-09 12:47:10|3757|3756|3756.5|3755.5|3757|3756|3756.5|3755.5|97
1628513240000|2021-08-09 12:47:20||3756||3755.5||3756||3755.5|132
1628513250000|2021-08-09 12:47:30||3756||3756||3756||3756|0
1628513260000|2021-08-09 12:47:40|||||||||108
1628513270000|2021-08-09 12:47:50|3757|3756.5|3759|3757.5|3759|3758|3756.5|3756.5|1916
1628513280000|2021-08-09 12:48:00|3759.5|3758|3760|3759|3760|3759|3759.5|3758|398
1628513290000|2021-08-09 12:48:10|3759.5|3758.5|3760|3758.5|3760|3758.5|3759.5|3758.5|0
1628513300000|2021-08-09 12:48:20|3759.5|3758|3758.5|3757.5|3759.5|3758|3758.5|3757.5|356
1628513310000|2021-08-09 12:48:30|3759||3759||3759||3759||0
1628513320000|2021-08-09 12:48:40|3758.5||3758.5||3758.5||3758.5||265
1628513350000|2021-08-09 12:49:10|3759|3758|3758.5|3758|3759|3758.5|3758.5|3758|232
1628513370000|2021-08-09 12:49:30|3759|3758.5|3758.5|3758|3759|3758.5|3758.5|3758|120
1628513380000|2021-08-09 12:49:40|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|176
1628513390000|2021-08-09 12:49:50|3758.5|3758|3758.5|3758|3758.5|3758|3758.5|3758|26
1628513400000|2021-08-09 12:50:00||3757.5||3758||3758||3757.5|568
1628513410000|2021-08-09 12:50:10|3759|3758.5|3758.5|3758|3759|3758.5|3758.5|3758|1346
1628513420000|2021-08-09 12:50:20|3759|3758.5|3760.5|3759.5|3760.5|3760|3759|3758|2259
1628513430000|2021-08-09 12:50:30|3760|3759|3760|3759|3760|3759|3760|3759|0
1628513440000|2021-08-09 12:50:40|3760.5|3759.5|3761|3760|3761|3760|3760|3759.5|699
1628513450000|2021-08-09 12:50:50|3760.5|3759.5|3760|3759|3760.5|3760|3760|3759|790
1628513460000|2021-08-09 12:51:00|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|0
1628513470000|2021-08-09 12:51:10|3759|3759|3759.5|3759|3759.5|3759|3759|3758.5|549
1628513480000|2021-08-09 12:51:20|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|0
1628513490000|2021-08-09 12:51:30||3758||3758.5||3758.5||3758|777
1628513500000|2021-08-09 12:51:40|3759.5|3759|3759.5|3758.5|3759.5|3759|3759|3758.5|207
1628513510000|2021-08-09 12:51:50|3760|3759|3760|3759|3760|3759|3759.5|3758.5|437
1628513520000|2021-08-09 12:52:00|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759|0
1628513530000|2021-08-09 12:52:10|3761|3760|3760|3759|3761|3760|3760|3759|1884
1628513540000|2021-08-09 12:52:20|3760.5|3759.5|3761|3760|3761|3760|3760|3759.5|290
1628513550000|2021-08-09 12:52:30|||||||||100
1628513570000|2021-08-09 12:52:50|3761.5|3760.5|3762.5|3761.5|3762.5|3761.5|3761|3760.5|2154
1628513580000|2021-08-09 12:53:00|3762|3761|3761.5|3760.5|3762|3761|3761.5|3760.5|196
1628513590000|2021-08-09 12:53:10|3762|3761|3762.5|3761.5|3762.5|3761.5|3762|3761|3
1628513600000|2021-08-09 12:53:20||3761||3761.5||3761.5||3761|0
1628513640000|2021-08-09 12:54:00|3763|3762|3763|3762|3763.5|3762.5|3763|3762|277
1628513650000|2021-08-09 12:54:10|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|0
1628513660000|2021-08-09 12:54:20|3762||3762.5||3762.5||3762||0
1628513680000|2021-08-09 12:54:40|3762|3761|3762|3761.5|3762|3761.5|3762|3761|535
1628513700000|2021-08-09 12:55:00|3762.5|3761|3761.5|3760.5|3762.5|3761.5|3761.5|3760.5|1773
1628513710000|2021-08-09 12:55:10|||||||||150
1628513720000|2021-08-09 12:55:20|3761|3760|3761|3760|3761|3760|3761|3760|708
1628513730000|2021-08-09 12:55:30|3761.5|3760.5|3761.5|3761|3761.5|3761|3761|3760.5|878
1628513740000|2021-08-09 12:55:40||3760.5||3760.5||3760.5||3760.5|0
1628513750000|2021-08-09 12:55:50|3761|3760|3760.5|3759|3761|3760|3760|3759|0
1628513760000|2021-08-09 12:56:00||3759.5||3759.5||3759.5||3759.5|2
1628513770000|2021-08-09 12:56:10|3759.5|3759|3759.5|3759|3760|3759|3759.5|3758.5|281
1628513780000|2021-08-09 12:56:20|3760||3760||3760||3760||0
1628513790000|2021-08-09 12:56:30|3759.5|3758.5|3760|3759|3760.5|3760|3759.5|3758.5|5620
1628513800000|2021-08-09 12:56:40|3759.5||3759.5||3759.5||3759.5||34
1628513810000|2021-08-09 12:56:50|||||||||196
1628513820000|2021-08-09 12:57:00||3758.5||3759||3759||3758.5|136
1628513840000|2021-08-09 12:57:20|3759|3758.5|3759|3758|3759.5|3758.5|3759|3758|888
1628513850000|2021-08-09 12:57:30|3758.5|3757.5|3758|3757|3758.5|3757.5|3758|3757|65
1628513860000|2021-08-09 12:57:40|3758.5|3757.5|3758|3757.5|3758.5|3758|3758|3757.5|178
1628513870000|2021-08-09 12:57:50|3758.5|3758|3758|3757.5|3758.5|3758|3758|3757.5|114
1628513880000|2021-08-09 12:58:00|3758.5|3758|3759.5|3758|3759.5|3759|3758.5|3758|227
1628513890000|2021-08-09 12:58:10|3759||3759||3759||3759||0
1628513900000|2021-08-09 12:58:20|||||||||170
1628513910000|2021-08-09 12:58:30|3759.5|3759|3760|3759.5|3760.5|3760|3759|3758.5|1893
1628513920000|2021-08-09 12:58:40|3760.5||3760.5||3760.5||3760.5||44
1628513930000|2021-08-09 12:58:50|3761|3760|3760.5|3760|3761|3760.5|3760.5|3760|326
1628513940000|2021-08-09 12:59:00|3761|3760.5|3762|3761.5|3762.5|3761.5|3761|3760.5|2904
1628513950000|2021-08-09 12:59:10|3762.5|3762|3763|3762|3763.5|3763|3762|3762|410
1628513960000|2021-08-09 12:59:20|3762.5|3761.5|3762|3761.5|3762.5|3761.5|3762|3761.5|241
1628513970000|2021-08-09 12:59:30||3761||3761.5||3761.5||3761|164
1628513980000|2021-08-09 12:59:40||3761||3761.5||3761.5||3761|150
1628513990000|2021-08-09 12:59:50||3761||3761.5||3761.5||3761|160
1628514000000|2021-08-09 13:00:00|3762.5|3762|3765.5|3764.5|3765.5|3764.5|3762.5|3762|1608
1628514010000|2021-08-09 13:00:10|3765|3764|3766|3764.5|3766|3765|3764|3763.5|260
1628514020000|2021-08-09 13:00:20|3766.5|3765|3765|3764.5|3767|3766.5|3765|3764.5|1175
1628514030000|2021-08-09 13:00:30|3765.5|3764|3765.5|3764.5|3765.5|3764.5|3765|3764|126
1628514040000|2021-08-09 13:00:40|3766|3765|3765|3764.5|3766.5|3766|3765|3764.5|263
1628514050000|2021-08-09 13:00:50|3765.5||3765.5||3765.5||3765.5||0
1628514070000|2021-08-09 13:01:10|3765|3764|3765|3764|3765|3764.5|3764|3763|2244
1628514080000|2021-08-09 13:01:20|3765.5|3764.5|3765.5|3764.5|3766|3765.5|3765.5|3764|456
1628514090000|2021-08-09 13:01:30|3765||3765||3765||3765||0
1628514100000|2021-08-09 13:01:40|3764.5|3764|3764.5|3763.5|3764.5|3764.5|3764.5|3763.5|486
1628514110000|2021-08-09 13:01:50|3765|3764|3766|3765.5|3766|3765.5|3765|3764|1120
1628514120000|2021-08-09 13:02:00|3766.5|3766|3766.5|3765.5|3766.5|3766|3766|3765.5|233
1628514130000|2021-08-09 13:02:10|3767|3766|3767|3765.5|3767|3766|3766.5|3765.5|590
1628514140000|2021-08-09 13:02:20|3766.5|3766|3767.5|3766.5|3767.5|3766.5|3766.5|3766|885
1628514150000|2021-08-09 13:02:30||3767||3766.5||3767||3766.5|0
1628514170000|2021-08-09 13:02:50|3768|3767|3767.5|3767|3768|3767|3767|3766.5|1228
1628514180000|2021-08-09 13:03:00|3767|3766.5|3767.5|3766.5|3767.5|3767|3766.5|3765.5|1581
1628514190000|2021-08-09 13:03:10|||||||||20
1628514230000|2021-08-09 13:03:50|3767|3766|3772|3771|3772|3771|3767|3766|3413
1628514240000|2021-08-09 13:04:00|3771.5|3770.5|3770.5|3769.5|3771.5|3770.5|3770.5|3769.5|384
1628514250000|2021-08-09 13:04:10|3771|3770.5|3772|3771.5|3772.5|3772|3770.5|3770|3270
1628514260000|2021-08-09 13:04:20|3771.5|3771|3771.5|3770.5|3771.5|3771|3771.5|3770.5|248
1628514270000|2021-08-09 13:04:30|3772|3771|3772.5|3771.5|3773|3772|3771.5|3771|364
1628514280000|2021-08-09 13:04:40|3773|3772|3773|3772|3773|3772|3773|3771.5|714
1628514290000|2021-08-09 13:04:50|||||||||500
1628514300000|2021-08-09 13:05:00|3772.5|3771.5|3771|3769.5|3772.5|3772|3771|3769.5|624
1628514310000|2021-08-09 13:05:10|3771.5|3770|3772|3770.5|3772|3771|3771.5|3770|410
1628514320000|2021-08-09 13:05:20|3771.5||3772||3772||3771.5||0
1628514330000|2021-08-09 13:05:30|3771.5||3771.5||3771.5||3771.5||0
1628514340000|2021-08-09 13:05:40|3771|3770|3771.5|3771|3772|3771.5|3771|3770|4385
1628514350000|2021-08-09 13:05:50|3771|3770.5|3772|3771.5|3772.5|3772|3771|3770.5|693
1628514360000|2021-08-09 13:06:00|3773|3772|3773.5|3772.5|3774|3772.5|3773|3772|2310
1628514370000|2021-08-09 13:06:10|3774|3773|3774|3773|3774|3773|3774|3773|0
1628514380000|2021-08-09 13:06:20|3773.5|3772.5|3774.5|3773.5|3774.5|3774|3773.5|3772.5|3031
1628514390000|2021-08-09 13:06:30|3774|3771.5|3772|3771|3774|3771.5|3772|3771|11325
1628514400000|2021-08-09 13:06:40|3772.5|3771.5|3772.5|3771|3773|3772|3772|3771|578
1628514410000|2021-08-09 13:06:50|3773|3771.5|3773.5|3772.5|3773.5|3772.5|3772.5|3771|1095
1628514420000|2021-08-09 13:07:00|3773|3772|3773.5|3773|3774|3773|3772.5|3772|170
1628514430000|2021-08-09 13:07:10|3774|3773.5|3774|3773.5|3774.5|3774|3774|3773.5|579
1628514440000|2021-08-09 13:07:20|3774.5|3774|3775|3773.5|3775|3774|3774.5|3773.5|243
1628514450000|2021-08-09 13:07:30|3774.5|3773|3773|3772|3774.5|3773|3773|3772|753
1628514460000|2021-08-09 13:07:40|3772.5|3771.5|3772|3771|3772.5|3772|3772|3771|0
1628514470000|2021-08-09 13:07:50|3771.5|3770.5|3771|3770|3771.5|3770.5|3771|3770|65
1628514490000|2021-08-09 13:08:10|3770.5|3769.5|3769.5|3768.5|3770.5|3769.5|3769|3768|459
1628514500000|2021-08-09 13:08:20|3770|3769|3770|3768.5|3770|3769.5|3770|3768.5|0
1628514510000|2021-08-09 13:08:30|3769.5||3769.5||3769.5||3769||0
1628514520000|2021-08-09 13:08:40|3770|3769|3769.5|3769|3770|3769.5|3769.5|3769|32
1628514530000|2021-08-09 13:08:50|||||||||34
1628514540000|2021-08-09 13:09:00|3770|3769.5|3771.5|3770.5|3772|3771|3769.5|3769|755
1628514550000|2021-08-09 13:09:10|3772|3771|3773.5|3772.5|3774|3773.5|3771.5|3771|1984
1628514560000|2021-08-09 13:09:20|3774|3773|3776|3775|3776|3775.5|3774|3773|889
1628514570000|2021-08-09 13:09:30|3775.5|3774.5|3775|3773.5|3775.5|3774.5|3774.5|3773.5|343
1628514580000|2021-08-09 13:09:40|3774.5|3773|3773.5|3772.5|3774.5|3773.5|3773.5|3772.5|0
1628514590000|2021-08-09 13:09:50|3774|3773.5|3774|3773|3774|3773.5|3773.5|3773|939
1628514600000|2021-08-09 13:10:00|3773.5|3772.5|3772.5|3771|3774|3772.5|3772|3771|242
1628514610000|2021-08-09 13:10:10||3771.5||3771.5||3771.5||3771|0
1628514620000|2021-08-09 13:10:20|3771.5|3771|3772|3771|3772|3771|3771.5|3771|228
1628514630000|2021-08-09 13:10:30|3772.5||3772.5||3772.5||3772.5||83
1628514640000|2021-08-09 13:10:40|3772|3770.5|3771.5|3770|3772|3770.5|3771|3770|385
1628514660000|2021-08-09 13:11:00|3771|3770.5|3771.5|3771|3771.5|3771|3770.5|3770.5|252
1628514680000|2021-08-09 13:11:20||3770.5||3770.5||3770.5||3770.5|163
1628514700000|2021-08-09 13:11:40|3771|3770|3771|3770.5|3771|3770.5|3771|3769.5|293
1628514710000|2021-08-09 13:11:50|3771.5||3771.5||3771.5||3771.5||0
1628514720000|2021-08-09 13:12:00|3771|3771.5|3772.5|3771.5|3772.5|3772|3771|3771.5|356
1628514740000|2021-08-09 13:12:20||3771||3771.5||3771.5||3771|0
1628514750000|2021-08-09 13:12:30|||||||||101
1628514780000|2021-08-09 13:13:00|3772|3771|3772|3771.5|3772.5|3772|3771.5|3771|1201
1628514790000|2021-08-09 13:13:10||3771||3771||3771||3771|175
1628514800000|2021-08-09 13:13:20|3771.5|3770.5|3771|3770|3771.5|3770.5|3771|3770|422
1628514810000|2021-08-09 13:13:30|3771.5|3770.5|3771|3770.5|3771.5|3770.5|3771|3770.5|193
1628514820000|2021-08-09 13:13:40|3771.5|3770|3771|3770|3771.5|3770.5|3771|3770|356
1628514840000|2021-08-09 13:14:00|3771.5|3770.5|3771.5|3770.5|3772|3771.5|3771.5|3770.5|411
1628514850000|2021-08-09 13:14:10|3771|3771|3772.5|3771.5|3772.5|3771.5|3770|3769.5|7601
1628514870000|2021-08-09 13:14:30|3771.5|3771|3771.5|3770.5|3771.5|3771|3771.5|3770|650
1628514890000|2021-08-09 13:14:50|3771|3770|3771|3770.5|3771|3770.5|3770.5|3769|287
1628514900000|2021-08-09 13:15:00|3771.5|3770|3771.5|3771|3771.5|3771|3771|3770|324
1628514910000|2021-08-09 13:15:10|3772|3771.5|3772|3771.5|3772|3771.5|3771.5|3771|246
1628514920000|2021-08-09 13:15:20|3772.5|3771|3772.5|3771.5|3772.5|3771.5|3772.5|3770.5|209
1628514940000|2021-08-09 13:15:40|||||||||1
1628514950000|2021-08-09 13:15:50|3772|3771|3772.5|3772|3773|3772.5|3771.5|3770|1034
1628514960000|2021-08-09 13:16:00|3773|3771.5|3773|3772|3773|3772|3773|3771.5|169
1628514970000|2021-08-09 13:16:10|3772.5||3772.5||3772.5||3772.5||0
1628514980000|2021-08-09 13:16:20|3773|3772.5|3773|3772.5|3773|3772.5|3772.5|3772.5|102
1628514990000|2021-08-09 13:16:30|3772.5|3772|3772.5|3772|3773|3772.5|3772.5|3772|500
1628515000000|2021-08-09 13:16:40|3773|3772.5|3773.5|3773|3774|3773|3773|3772.5|744
1628515010000|2021-08-09 13:16:50||3772.5||3772.5||3772.5||3772.5|492
1628515020000|2021-08-09 13:17:00|3773|3772|3772|3771.5|3773|3772.5|3772|3771|209
1628515040000|2021-08-09 13:17:20|3772.5|3772|3773|3772|3773|3772|3772|3771.5|136
1628515050000|2021-08-09 13:17:30|3773.5|3772.5|3773|3772|3773.5|3772.5|3773|3772|511
1628515080000|2021-08-09 13:18:00||3772.5||3772.5||3772.5||3772.5|186
1628515090000|2021-08-09 13:18:10|3773.5|3772|3774|3773|3774|3773|3773|3772|408
1628515100000|2021-08-09 13:18:20|3774.5||3774.5||3774.5||3774||0
1628515110000|2021-08-09 13:18:30|3774|3773.5|3773.5|3772.5|3774.5|3773.5|3773|3772.5|1722
1628515120000|2021-08-09 13:18:40|3774||3773.5||3774||3773.5||0
1628515130000|2021-08-09 13:18:50||3773||3772.5||3773||3772.5|115
1628515140000|2021-08-09 13:19:00|3773||3773||3773||3773||0
1628515150000|2021-08-09 13:19:10|3773.5|3773|3773.5|3772.5|3773.5|3773|3773|3772.5|993
1628515170000|2021-08-09 13:19:30|3773|3772|3773|3772.5|3773|3772.5|3773|3772|44
1628515190000|2021-08-09 13:19:50|3772.5|3772|3772.5|3772|3772.5|3772.5|3772.5|3772|99
1628515200000|2021-08-09 13:20:00|3773||3773||3773||3773||0
1628515210000|2021-08-09 13:20:10|3772.5|3771.5|3773|3772|3773|3772|3772|3771.5|964
1628515220000|2021-08-09 13:20:20|3773.5|3772.5|3773.5|3773|3773.5|3773|3773|3772.5|447
1628515230000|2021-08-09 13:20:30|3774|3772.5|3773.5|3772.5|3774|3772.5|3773.5|3772.5|363
1628515240000|2021-08-09 13:20:40|3774|3773|3775.5|3774.5|3776|3775|3774|3773|842
1628515250000|2021-08-09 13:20:50|3775|3775|3775|3774.5|3775.5|3775|3775|3774.5|665
1628515270000|2021-08-09 13:21:10|3774.5|3774|3775|3774|3775|3774.5|3774.5|3773.5|340
1628515280000|2021-08-09 13:21:20|3774.5||3774.5||3774.5||3774.5||89
1628515300000|2021-08-09 13:21:40|3775|3773.5|3774|3773.5|3775|3773.5|3774|3773.5|376
1628515310000|2021-08-09 13:21:50|3773.5|3773|3774|3773.5|3774|3773.5|3773.5|3773|346
1628515320000|2021-08-09 13:22:00|3773.5|3773|3774.5|3774|3774.5|3774|3773.5|3773|929
1628515330000|2021-08-09 13:22:10||3773.5||3773.5||3774||3773.5|100
1628515340000|2021-08-09 13:22:20||3774||3773.5||3774||3773.5|0
1628515350000|2021-08-09 13:22:30|3775|3774|3776|3775.5|3776|3775.5|3775|3774|1840
1628515360000|2021-08-09 13:22:40|3775.5|3775|3775.5|3775|3775.5|3775.5|3775.5|3775|771
1628515370000|2021-08-09 13:22:50|||||||||500
1628515380000|2021-08-09 13:23:00|3775|3774.5|3774|3773|3775.5|3775|3774|3773|652
1628515390000|2021-08-09 13:23:10|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|1279
1628515400000|2021-08-09 13:23:20|3774|3773|3774|3773.5|3774|3773.5|3773.5|3773|546
1628515410000|2021-08-09 13:23:30|3774.5|3774|3775|3774.5|3775.5|3774.5|3774.5|3774|656
1628515420000|2021-08-09 13:23:40|3775.5|3775|3775.5|3774.5|3775.5|3775|3775|3774.5|1193
1628515430000|2021-08-09 13:23:50|3775|3774|3775|3774|3775|3774|3774.5|3774|1954
1628515440000|2021-08-09 13:24:00|3775.5|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|871
1628515450000|2021-08-09 13:24:10|3775|3774.5|3776|3775|3776|3775|3775|3774.5|235
1628515460000|2021-08-09 13:24:20|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|524
1628515470000|2021-08-09 13:24:30|3775|3774|3774.5|3774|3775|3774.5|3774.5|3773.5|12
1628515480000|2021-08-09 13:24:40|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|456
1628515490000|2021-08-09 13:24:50|3775.5|3775|3775.5|3774.5|3776|3775|3775.5|3774.5|312
1628515500000|2021-08-09 13:25:00|3776|3775|3776|3775|3777|3776|3775.5|3775|2266
1628515510000|2021-08-09 13:25:10|||||||||100
1628515520000|2021-08-09 13:25:20|3775.5||3775.5||3775.5||3775.5||128
1628515530000|2021-08-09 13:25:30||3774.5||3775||3775||3774.5|545
1628515540000|2021-08-09 13:25:40|3775|3774.5|3775|3774|3775|3775|3775|3774|634
1628515550000|2021-08-09 13:25:50||3774.5||3774||3774.5||3774|660
1628515560000|2021-08-09 13:26:00||3774.5||3774.5||3774.5||3774.5|0
1628515570000|2021-08-09 13:26:10|3774.5|3774|3774.5|3773.5|3774.5|3774|3774.5|3773.5|250
1628515580000|2021-08-09 13:26:20|3774|3773|3773.5|3773|3774|3773|3773.5|3773|73
1628515590000|2021-08-09 13:26:30|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|80
1628515600000|2021-08-09 13:26:40|3774.5|3774|3774.5|3774|3775|3774|3774.5|3774|446
1628515610000|2021-08-09 13:26:50|3774|3773.5|3774|3773|3774|3773.5|3773.5|3773|522
1628515620000|2021-08-09 13:27:00|3774.5|3773.5|3774.5|3773.5|3774.5|3774|3774|3773.5|272
1628515630000|2021-08-09 13:27:10|3774||3774.5||3774.5||3774||60
1628515640000|2021-08-09 13:27:20|3774|3774|3775.5|3775|3775.5|3775|3774|3774|1249
1628515650000|2021-08-09 13:27:30|3776|3775.5|3776|3775|3776.5|3775.5|3776|3775|150
1628515670000|2021-08-09 13:27:50|3775.5|3775.5|3776|3775|3776|3775.5|3775.5|3775|900
1628515680000|2021-08-09 13:28:00|3776.5|3775.5|3775.5|3775|3776.5|3775.5|3775.5|3774.5|831
1628515690000|2021-08-09 13:28:10|||||||||141
1628515700000|2021-08-09 13:28:20|3775|3774.5|3775.5|3774.5|3776|3775.5|3775|3774.5|485
1628515730000|2021-08-09 13:28:50||3775||3774.5||3775||3774.5|90
1628515740000|2021-08-09 13:29:00|3775|3774|3774.5|3773.5|3775|3774|3774.5|3773.5|1055
1628515750000|2021-08-09 13:29:10|3774|3774|3773.5|3773|3774|3774|3773.5|3773|274
1628515760000|2021-08-09 13:29:20|3774|3773.5|3774|3773.5|3774.5|3774|3774|3773.5|390
1628515770000|2021-08-09 13:29:30|3774.5|3774|3774.5|3774|3775.5|3774.5|3774.5|3774|615
1628515780000|2021-08-09 13:29:40||3773.5||3773.5||3774||3773.5|196
1628515790000|2021-08-09 13:29:50|3775|3774|3772|3770.5|3776|3775.5|3770.5|3769.5|5589
1628515800000|2021-08-09 13:30:00|3771.5|3771|3768.5|3767|3771.5|3771|3764|3763|10680
1628515810000|2021-08-09 13:30:10|3768|3766.5|3769.5|3768.5|3770|3769.5|3767.5|3766.5|2015
1628515820000|2021-08-09 13:30:20|3770|3769|3770|3769|3771|3770|3769|3768|1851
1628515830000|2021-08-09 13:30:30|3770.5|3768.5|3769.5|3768.5|3772|3771.5|3769.5|3768.5|1818
1628515840000|2021-08-09 13:30:40|3770|3769|3770|3769|3771.5|3770.5|3768|3767|3706
1628515850000|2021-08-09 13:30:50|3770.5|3769.5|3772|3771.5|3773|3772|3770.5|3769|1524
1628515860000|2021-08-09 13:31:00|3772.5|3772|3766|3765.5|3773.5|3772.5|3766|3765.5|3433
1628515870000|2021-08-09 13:31:10|3766.5|3765|3768|3767.5|3768|3767.5|3766|3764.5|1202
1628515880000|2021-08-09 13:31:20|3768.5|3768|3767.5|3767|3770|3769|3767.5|3767|2576
1628515890000|2021-08-09 13:31:30|3768|3766.5|3766|3765|3768|3766.5|3766|3764.5|1443
1628515900000|2021-08-09 13:31:40|3766.5|3764.5|3766.5|3766|3767.5|3767|3766|3764.5|940
1628515910000|2021-08-09 13:31:50|3767|3765.5|3768|3767.5|3768|3767.5|3767|3765.5|109
1628515920000|2021-08-09 13:32:00|3768.5|3768|3765.5|3765|3769|3768|3765.5|3764.5|1631
1628515930000|2021-08-09 13:32:10|3766|3765.5|3765.5|3765|3766|3765.5|3765.5|3764.5|481
1628515940000|2021-08-09 13:32:20|3765|3764.5|3762.5|3761|3765|3765|3762|3761|1605
1628515950000|2021-08-09 13:32:30|3762|3760.5|3761.5|3761|3762|3761|3761.5|3760.5|34
1628515960000|2021-08-09 13:32:40|3762|3760.5|3761.5|3760.5|3762.5|3761.5|3761|3760.5|1873
1628515970000|2021-08-09 13:32:50|3762|3760|3760.5|3759.5|3762|3760.5|3760|3759|1334
1628515980000|2021-08-09 13:33:00|3761|3760|3758|3757|3761|3760.5|3757|3756.5|11331
1628515990000|2021-08-09 13:33:10|3758.5|3757.5|3758.5|3757|3760.5|3759|3757|3756.5|4071
1628516000000|2021-08-09 13:33:20|3759|3758|3759.5|3758.5|3760.5|3759.5|3758.5|3757.5|8406
1628516010000|2021-08-09 13:33:30|3759|3758|3759|3758|3760|3758.5|3758.5|3757.5|0
1628516020000|2021-08-09 13:33:40|3759.5|3758.5|3761.5|3760.5|3762|3760.5|3759|3758|2230
1628516030000|2021-08-09 13:33:50|3762|3760|3762|3760.5|3762|3761.5|3761|3760|311
1628516040000|2021-08-09 13:34:00|3762.5|3761|3763|3762|3763.5|3762.5|3761.5|3760.5|1351
1628516050000|2021-08-09 13:34:10|3762.5|3761.5|3763|3762|3763|3762.5|3762|3761|123
1628516060000|2021-08-09 13:34:20|3763.5|3762.5|3763|3762|3764.5|3764|3763|3762|315
1628516070000|2021-08-09 13:34:30|3762.5|3761.5|3763|3762|3763|3762|3762|3761.5|692
1628516080000|2021-08-09 13:34:40|3762.5|3761.5|3759|3758|3762.5|3761.5|3759|3757.5|592
1628516090000|2021-08-09 13:34:50|3759.5|3758.5|3760|3759|3760.5|3759|3759|3758|53
1628516100000|2021-08-09 13:35:00|3759.5|3758.5|3758|3757.5|3759.5|3758.5|3757|3756|51
1628516110000|2021-08-09 13:35:10|3758.5|3757|3763.5|3762.5|3764|3763|3758.5|3757|3168
1628516120000|2021-08-09 13:35:20|3764|3762|3764|3763|3766.5|3765.5|3764|3762|1276
1628516130000|2021-08-09 13:35:30|3764.5|3763.5|3765|3764|3766|3765|3764.5|3763.5|329
1628516140000|2021-08-09 13:35:40|3765.5|3764.5|3766.5|3765.5|3766.5|3765.5|3765|3764.5|785
1628516150000|2021-08-09 13:35:50|3767|3765|3768|3766.5|3768.5|3767|3767|3765|193
1628516160000|2021-08-09 13:36:00|3768.5|3767|3770.5|3769.5|3771|3769.5|3768|3767|3095
1628516170000|2021-08-09 13:36:10|3770|3769|3770.5|3769.5|3771|3770|3769.5|3769|482
1628516180000|2021-08-09 13:36:20|3771|3770|3771.5|3770.5|3771.5|3771|3770.5|3770|125
1628516190000|2021-08-09 13:36:30|3772|3771|3771|3770|3772.5|3771.5|3770.5|3770|986
1628516200000|2021-08-09 13:36:40|3770.5|3769.5|3771|3770|3771|3770|3770|3769.5|467
1628516210000|2021-08-09 13:36:50|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3769.5|3768.5|1376
1628516220000|2021-08-09 13:37:00|3770|3769|3767.5|3766.5|3770.5|3769.5|3767|3766.5|3626
1628516230000|2021-08-09 13:37:10|3768|3766|3771|3770|3771.5|3771|3767|3765.5|2897
1628516240000|2021-08-09 13:37:20|3771.5|3769.5|3773|3771.5|3773|3771.5|3771.5|3769.5|994
1628516250000|2021-08-09 13:37:30|3772.5|3771|3771.5|3770.5|3773|3772|3771.5|3770.5|1116
1628516260000|2021-08-09 13:37:40|3772|3771|3771.5|3770|3773|3771.5|3771|3770|2197
1628516270000|2021-08-09 13:37:50|3771|3769.5|3770|3769|3771|3769.5|3769.5|3768.5|945
1628516280000|2021-08-09 13:38:00|3770.5|3769.5|3772|3771|3772|3771.5|3770|3769.5|663
1628516290000|2021-08-09 13:38:10|3772.5|3771.5|3772.5|3771|3773.5|3772.5|3772|3771|594
1628516300000|2021-08-09 13:38:20|3772|3771.5|3771.5|3770.5|3772.5|3771.5|3770.5|3769.5|1819
1628516310000|2021-08-09 13:38:30|3772|3771|3770|3768.5|3772|3771.5|3769.5|3768.5|420
1628516320000|2021-08-09 13:38:40|3769.5|3768|3768|3767.5|3769.5|3768.5|3768|3767.5|992
1628516330000|2021-08-09 13:38:50|3768.5|3767|3767|3766|3768.5|3767|3767|3766|293
1628516340000|2021-08-09 13:39:00|3767.5|3766.5|3770|3769|3770|3769.5|3767.5|3766.5|2266
1628516350000|2021-08-09 13:39:10|3769.5|3768.5|3770|3769|3770|3769|3769|3768|0
1628516360000|2021-08-09 13:39:20|3769.5|3768.5|3770|3769.5|3770|3769.5|3769|3768|175
1628516370000|2021-08-09 13:39:30|3769.5|3769|3771|3770|3771|3770.5|3769.5|3768.5|1333
1628516380000|2021-08-09 13:39:40|3771.5|3770.5|3771|3770|3771.5|3770.5|3770.5|3770|187
1628516390000|2021-08-09 13:39:50|3771.5|3769.5|3772|3771|3773|3772|3770|3769|1119
1628516400000|2021-08-09 13:40:00|3772.5|3770.5|3771.5|3770|3772.5|3771|3770.5|3770|1514
1628516410000|2021-08-09 13:40:10|3772|3770.5|3769|3767.5|3772|3771|3769|3767.5|542
1628516420000|2021-08-09 13:40:20|3769.5|3768|3768.5|3768|3770.5|3769.5|3768.5|3767.5|94
1628516430000|2021-08-09 13:40:30|3768|3767.5|3770|3769|3770|3769.5|3767.5|3766.5|1011
1628516440000|2021-08-09 13:40:40|3770.5|3769.5|3769.5|3769|3770.5|3769.5|3769.5|3769|157
1628516450000|2021-08-09 13:40:50|3770|3768.5|3770|3769|3770|3769|3769.5|3768.5|230
1628516460000|2021-08-09 13:41:00|3769.5|3768.5|3770|3769.5|3770|3769.5|3768.5|3768|1582
1628516470000|2021-08-09 13:41:10|3770.5|3769|3769|3768|3770.5|3769.5|3769|3768|141
1628516480000|2021-08-09 13:41:20|3769.5|3768.5|3769|3768|3769.5|3768.5|3769|3768|10
1628516490000|2021-08-09 13:41:30|3769.5|3768.5|3768.5|3767.5|3770.5|3769.5|3768.5|3767.5|979
1628516500000|2021-08-09 13:41:40|3768|3767|3768.5|3767.5|3769|3767.5|3768|3767|0
1628516510000|2021-08-09 13:41:50|3769|3768|3768|3767.5|3769|3768|3768|3767.5|788
1628516520000|2021-08-09 13:42:00|3767.5|3767|3766|3765|3767.5|3767|3765.5|3764.5|1095
1628516530000|2021-08-09 13:42:10|3766.5|3765.5|3766.5|3765.5|3767|3765.5|3766|3765.5|1820
1628516540000|2021-08-09 13:42:20|3767|3766|3767|3766.5|3767|3766.5|3767|3766|148
1628516550000|2021-08-09 13:42:30|3766.5|3766|3767.5|3766.5|3768|3767|3766.5|3766|984
1628516560000|2021-08-09 13:42:40|3768|3767|3768|3766.5|3768.5|3767.5|3767.5|3766.5|410
1628516570000|2021-08-09 13:42:50|3767.5|3767|3768|3767.5|3769|3767.5|3767.5|3767|398
1628516580000|2021-08-09 13:43:00|3768.5|3768|3771.5|3770.5|3771.5|3770.5|3768.5|3768|1331
1628516590000|2021-08-09 13:43:10|3772|3771|3771.5|3771|3772|3771|3771.5|3771|271
1628516600000|2021-08-09 13:43:20|3772||3772||3772||3771.5||218
1628516610000|2021-08-09 13:43:30||3771.5||3771||3771.5||3771|0
1628516620000|2021-08-09 13:43:40|3772.5|3771.5|3772|3771.5|3772.5|3772|3772|3771.5|829
1628516630000|2021-08-09 13:43:50|3772.5|3772|3772.5|3772|3773|3772|3772.5|3771.5|877
1628516640000|2021-08-09 13:44:00|3773|3771.5|3772.5|3772|3773|3772|3772.5|3771.5|330
1628516650000|2021-08-09 13:44:10|3773|3772.5|3773|3772.5|3773.5|3772.5|3773|3772.5|312
1628516660000|2021-08-09 13:44:20|3773.5|3773|3774|3773.5|3774|3773.5|3773|3773|1898
1628516670000|2021-08-09 13:44:30|3775|3774|3775|3774|3775|3774|3774.5|3773.5|2177
1628516680000|2021-08-09 13:44:40|3775.5|3774.5|3776|3775|3776.5|3775|3775.5|3774.5|725
1628516690000|2021-08-09 13:44:50|3776.5|3775.5|3776|3775.5|3777|3775.5|3776|3775|2021
1628516700000|2021-08-09 13:45:00|3776.5|3776|3777.5|3776|3778|3776.5|3776.5|3776|158
1628516710000|2021-08-09 13:45:10|3778|3776.5|3777.5|3776.5|3778|3777.5|3777|3776|635
1628516720000|2021-08-09 13:45:20|3778|3777|3777.5|3777|3778|3777|3777.5|3776.5|0
1628516730000|2021-08-09 13:45:30|3778|3777.5|3779|3778|3779|3778|3777.5|3777|691
1628516740000|2021-08-09 13:45:40|3778.5|3777.5|3778.5|3777.5|3779|3778|3778|3777|2383
1628516760000|2021-08-09 13:46:00|3778||3778||3778||3778||10
1628516770000|2021-08-09 13:46:10|3777.5|3777|3777.5|3776.5|3777.5|3777.5|3777|3776|2846
1628516780000|2021-08-09 13:46:20|3778|3777|3778|3777|3778|3777|3777|3776.5|918
1628516790000|2021-08-09 13:46:30|3778.5|3777.5|3779.5|3778.5|3780|3779.5|3778|3777.5|999
1628516800000|2021-08-09 13:46:40|3779|3778|3779|3778.5|3780|3778.5|3778.5|3777.5|108
1628516810000|2021-08-09 13:46:50||3778||3778.5||3778.5||3778|0
1628516820000|2021-08-09 13:47:00||3778||3778||3778||3778|136
1628516830000|2021-08-09 13:47:10|3778.5|3777.5|3777.5|3776.5|3778.5|3778|3777.5|3776|682
1628516840000|2021-08-09 13:47:20|3778|3777|3778|3777|3778.5|3778|3778|3777|151
1628516850000|2021-08-09 13:47:30|3777.5|3776.5|3777|3776|3777.5|3776.5|3777|3776|630
1628516860000|2021-08-09 13:47:40|3776.5|3775.5|3776|3775|3776.5|3775.5|3775.5|3775|413
1628516870000|2021-08-09 13:47:50|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776.5|3775|0
1628516890000|2021-08-09 13:48:10|3777|3776|3777.5|3776.5|3777.5|3776.5|3776.5|3776|844
1628516900000|2021-08-09 13:48:20|3777|3776|3777.5|3776|3777.5|3776|3776.5|3776|175
1628516910000|2021-08-09 13:48:30||3776.5||3776.5||3777||3776.5|100
1628516920000|2021-08-09 13:48:40|3777||3777.5||3777.5||3777||535
1628516930000|2021-08-09 13:48:50|3778|3777|3778|3777.5|3778.5|3777.5|3778|3777|766
1628516940000|2021-08-09 13:49:00|3778.5|3778|3776.5|3775.5|3779|3778|3776.5|3775.5|808
1628516950000|2021-08-09 13:49:10|3776|3775|3775|3774.5|3776|3775.5|3775|3774|325
1628516960000|2021-08-09 13:49:20|3775.5|3774|3775.5|3774.5|3776.5|3775.5|3775|3774|412
1628516970000|2021-08-09 13:49:30|3775|3774|3774.5|3773.5|3775|3774|3773.5|3773|1268
1628516980000|2021-08-09 13:49:40|3775|3774|3775|3774|3775.5|3774|3775|3774|121
1628516990000|2021-08-09 13:49:50|3775.5|3774.5|3775.5|3775|3775.5|3775|3775.5|3774.5|97
1628517000000|2021-08-09 13:50:00|3775|3774.5|3774.5|3773.5|3775.5|3774.5|3774.5|3773.5|655
1628517010000|2021-08-09 13:50:10|3775|3774|3775|3774|3775|3774|3774|3773|1924
1628517020000|2021-08-09 13:50:20|3774.5|3773.5|3772.5|3771.5|3775|3774|3772.5|3771.5|1656
1628517030000|2021-08-09 13:50:30|3773|3772|3773|3772.5|3774|3773|3772.5|3772|688
1628517040000|2021-08-09 13:50:40|3772.5|3772|3774|3773|3774|3773.5|3772.5|3771.5|1605
1628517050000|2021-08-09 13:50:50|3774.5|3773.5|3775.5|3775|3775.5|3775|3774|3773.5|2340
1628517060000|2021-08-09 13:51:00|3776|3775.5|3775.5|3775|3776.5|3775.5|3775.5|3775|1953
1628517070000|2021-08-09 13:51:10|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774|765
1628517080000|2021-08-09 13:51:20|3775.5|3775|3775.5|3775|3775.5|3775|3775|3775|148
1628517090000|2021-08-09 13:51:30|3776|3775.5|3775.5|3774.5|3776.5|3775.5|3775.5|3774.5|1793
1628517100000|2021-08-09 13:51:40|3775|3774|3775|3774.5|3775|3774.5|3775|3774|681
1628517110000|2021-08-09 13:51:50|3774.5|3774|3774|3773.5|3775|3774|3774|3773|84
1628517120000|2021-08-09 13:52:00|3773.5|3773|3772.5|3771|3773.5|3773.5|3771.5|3770.5|235
1628517130000|2021-08-09 13:52:10|3772|3771.5|3771.5|3770|3772|3772|3771|3770|527
1628517140000|2021-08-09 13:52:20|3771|3770.5|3771|3770|3771.5|3770.5|3770.5|3770|225
1628517150000|2021-08-09 13:52:30|3771.5|3770.5|3770|3769.5|3771.5|3770.5|3770|3769|654
1628517160000|2021-08-09 13:52:40|3770.5|3769|3771.5|3771|3771.5|3771|3770.5|3769|722
1628517170000|2021-08-09 13:52:50|3771|3770.5|3770.5|3769.5|3771|3771|3770.5|3769.5|212
1628517180000|2021-08-09 13:53:00|3771|3770|3768.5|3767|3771|3770|3768.5|3767|641
1628517190000|2021-08-09 13:53:10|3768|3766.5|3766|3765|3768|3767|3765|3764.5|2424
1628517200000|2021-08-09 13:53:20|3766.5|3765.5|3767.5|3766.5|3768|3767|3766|3765.5|1440
1628517210000|2021-08-09 13:53:30|3768|3767|3767.5|3767|3768|3767.5|3767.5|3766.5|440
1628517220000|2021-08-09 13:53:40|3767|3766.5|3766.5|3765.5|3767|3766.5|3766.5|3765.5|882
1628517230000|2021-08-09 13:53:50|3767|3766|3769|3768|3769|3768|3767|3766|811
1628517240000|2021-08-09 13:54:00|3769.5|3768.5|3768|3767|3770|3768.5|3768|3767|1583
1628517250000|2021-08-09 13:54:10|3768.5||3768||3768.5||3767.5||65
1628517260000|2021-08-09 13:54:20|3768.5|3767.5|3768|3767|3768.5|3767.5|3768|3767|0
1628517270000|2021-08-09 13:54:30|3768.5|3767.5|3769.5|3768|3769.5|3768.5|3768.5|3767.5|749
1628517280000|2021-08-09 13:54:40|3769|3767.5|3768|3767.5|3769|3767.5|3767.5|3767|160
1628517290000|2021-08-09 13:54:50|3767.5|3767|3766|3765|3768|3767|3766|3765|852
1628517300000|2021-08-09 13:55:00|3765.5|3764.5|3764|3763|3765.5|3764.5|3763.5|3762.5|1902
1628517320000|2021-08-09 13:55:20|3764.5|3763.5|3764|3763.5|3764.5|3764|3764|3763.5|620
1628517330000|2021-08-09 13:55:30|3764.5||3764.5||3764.5||3764.5||0
1628517340000|2021-08-09 13:55:40|3765|3764|3767|3765.5|3767|3765.5|3764.5|3764|800
1628517350000|2021-08-09 13:55:50|3766|3765|3766.5|3765.5|3767.5|3766.5|3765.5|3764.5|2547
1628517360000|2021-08-09 13:56:00|3767|3766|3768.5|3768|3768.5|3768|3767|3766|1628
1628517370000|2021-08-09 13:56:10|3769|3768.5|3769.5|3768|3769.5|3769|3768|3767.5|3414
1628517380000|2021-08-09 13:56:20|3769|3768.5|3771.5|3770|3771.5|3770.5|3769|3768.5|479
1628517390000|2021-08-09 13:56:30|3771|3769.5|3771.5|3770.5|3772|3771|3770.5|3769.5|1089
1628517400000|2021-08-09 13:56:40|3772|3771|3773|3772|3773|3772|3771.5|3771|248
1628517410000|2021-08-09 13:56:50|3773.5|3772.5|3773.5|3772|3773.5|3772.5|3773|3772|238
1628517420000|2021-08-09 13:57:00|3773|3772.5|3772.5|3771.5|3773.5|3772.5|3772|3771|49
1628517430000|2021-08-09 13:57:10|3772|3771|3771.5|3770.5|3772.5|3771.5|3771|3770.5|634
1628517440000|2021-08-09 13:57:20|3772|3771|3770.5|3769|3772.5|3771|3770.5|3769|575
1628517450000|2021-08-09 13:57:30|3770|3769.5|3771.5|3771|3772.5|3772|3769.5|3769.5|968
1628517460000|2021-08-09 13:57:40|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3769.5|48
1628517470000|2021-08-09 13:57:50|3771|3770.5|3772.5|3772|3773.5|3772.5|3770.5|3770|1266
1628517480000|2021-08-09 13:58:00|3773|3771.5|3771.5|3770.5|3773.5|3772.5|3771.5|3770.5|255
1628517490000|2021-08-09 13:58:10|3772|3771|3773|3772|3773|3772.5|3771.5|3770.5|354
1628517500000|2021-08-09 13:58:20|3773.5|3772.5|3773.5|3772.5|3773.5|3773|3773|3772|92
1628517510000|2021-08-09 13:58:30|3774|3772|3774|3773|3774|3773|3773.5|3772|403
1628517520000|2021-08-09 13:58:40|3774.5|3773.5|3775|3774|3775|3774|3774|3773.5|122
1628517530000|2021-08-09 13:58:50|3775.5|3774.5|3776|3774.5|3776|3775|3775|3774|322
1628517540000|2021-08-09 13:59:00|3775.5|3774|3774.5|3773.5|3775.5|3774.5|3773.5|3773|896
1628517550000|2021-08-09 13:59:10|3774|3774|3775|3774|3775|3774.5|3774|3774|524
1628517560000|2021-08-09 13:59:20|3774.5||3774.5||3774.5||3774.5||0
1628517570000|2021-08-09 13:59:30||3773.5||3773.5||3773.5||3773.5|0
1628517580000|2021-08-09 13:59:40|||||||||33
1628517590000|2021-08-09 13:59:50|3774|3773|3773|3772.5|3774|3773|3773|3772.5|507
1628517600000|2021-08-09 14:00:00|3773.5||3773.5||3774||3773.5||0
1628517610000|2021-08-09 14:00:10|3774|3773|3773|3772.5|3774|3773|3773|3772.5|372
1628517620000|2021-08-09 14:00:20|3772.5|3771.5|3772|3771.5|3772.5|3771.5|3772|3771.5|163
1628517630000|2021-08-09 14:00:30|3772.5|3771|3772|3770.5|3773|3772|3772|3770.5|1600
1628517640000|2021-08-09 14:00:40|3771.5|3770|3772|3771|3772|3771.5|3771|3770|0
1628517650000|2021-08-09 14:00:50|3772.5||3772.5||3772.5||3772.5||0
1628517660000|2021-08-09 14:01:00|3773|3771.5|3775.5|3774.5|3775.5|3774.5|3772.5|3771.5|2392
1628517670000|2021-08-09 14:01:10|3775|3774|3775|3774|3775.5|3775|3774.5|3773|873
1628517680000|2021-08-09 14:01:20|3774.5|3774.5|3774.5|3774|3774.5|3774.5|3774.5|3774|30
1628517690000|2021-08-09 14:01:30|3775|3773.5|3776|3774.5|3776|3775|3774|3773.5|819
1628517700000|2021-08-09 14:01:40|3776.5|3775|3777|3776|3777|3776.5|3776.5|3775|1276
1628517710000|2021-08-09 14:01:50|3777.5|3776.5|3777|3776|3778|3777|3777|3776|962
1628517720000|2021-08-09 14:02:00|3777.5|3776.5|3774.5|3774|3777.5|3776.5|3774.5|3774|2032
1628517730000|2021-08-09 14:02:10|3774|3773.5|3775.5|3774|3775.5|3774|3774|3773|120
1628517740000|2021-08-09 14:02:20|3775||3774.5||3775||3774.5||49
1628517750000|2021-08-09 14:02:30|3774|3773.5|3773.5|3772.5|3774.5|3773.5|3773.5|3772.5|223
1628517760000|2021-08-09 14:02:40|3773|3772|3773|3772|3773.5|3772.5|3772.5|3772|0
1628517770000|2021-08-09 14:02:50|3773.5|3772.5|3774.5|3773.5|3774.5|3773.5|3773.5|3772.5|1005
1628517780000|2021-08-09 14:03:00|3774|3773|3771.5|3771|3774|3773|3771.5|3771|1008
1628517790000|2021-08-09 14:03:10|3772|3770.5|3772|3771|3772|3771|3770|3769.5|359
1628517800000|2021-08-09 14:03:20||3771.5||3771||3771.5||3771|217
1628517810000|2021-08-09 14:03:30|3772.5|3771.5|3773|3772|3773.5|3772|3772.5|3771.5|273
1628517820000|2021-08-09 14:03:40|3773.5|3771.5|3773.5|3773|3774|3773.5|3773.5|3771.5|183
1628517830000|2021-08-09 14:03:50|3774|3773.5|3775.5|3774.5|3776|3775|3773.5|3773.5|437
1628517840000|2021-08-09 14:04:00|3776|3775|3776|3774.5|3776|3775.5|3775.5|3774.5|564
1628517850000|2021-08-09 14:04:10|3775.5|3774|3774.5|3773|3775.5|3774|3774|3773|847
1628517860000|2021-08-09 14:04:20|3774|3772.5|3773.5|3773|3774|3773|3773.5|3772.5|160
1628517880000|2021-08-09 14:04:40|3773|3772.5|3773|3771.5|3773.5|3773|3772.5|3771.5|1743
1628517890000|2021-08-09 14:04:50|3773.5|3772|3772|3771|3773.5|3772.5|3772|3770.5|487
1628517900000|2021-08-09 14:05:00|3772.5|3771.5|3774|3772.5|3775|3774|3772.5|3771.5|966
1628517910000|2021-08-09 14:05:10|3773.5|3773|3772.5|3771.5|3773.5|3773|3772|3771.5|144
1628517920000|2021-08-09 14:05:20|3773|3772|3773.5|3772.5|3773.5|3772.5|3772.5|3771.5|150
1628517930000|2021-08-09 14:05:30|3774|3773|3774.5|3774|3775|3774.5|3774|3773|1244
1628517940000|2021-08-09 14:05:40|3775|3774.5|3775|3773.5|3775|3774.5|3774|3773.5|916
1628517950000|2021-08-09 14:05:50|3774.5|3774|3775|3773.5|3775|3774.5|3774.5|3773.5|872
1628517960000|2021-08-09 14:06:00|3774.5|3773|3773|3772|3774.5|3773.5|3772|3771.5|1913
1628517970000|2021-08-09 14:06:10|3773.5|3772.5|3774|3773.5|3774|3773.5|3773|3772.5|560
1628517980000|2021-08-09 14:06:20|3773.5|3773|3775|3773.5|3775|3774|3773.5|3773|660
1628517990000|2021-08-09 14:06:30|3774.5|3773|3773|3772|3774.5|3773|3772.5|3772|522
1628518000000|2021-08-09 14:06:40|3773.5|3772.5|3773|3772.5|3773.5|3772.5|3773|3772|424
1628518010000|2021-08-09 14:06:50||3772||3772.5||3772.5||3772|194
1628518020000|2021-08-09 14:07:00|3772.5|3772|3770.5|3769|3772.5|3772|3770|3769|764
1628518030000|2021-08-09 14:07:10|3771|3769.5|3771.5|3770|3771.5|3770.5|3770.5|3769.5|0
1628518040000|2021-08-09 14:07:20|3771|3770.5|3771.5|3770.5|3772.5|3771.5|3770.5|3770.5|877
1628518050000|2021-08-09 14:07:30|3772|3771|3771|3770.5|3772.5|3771.5|3771|3770.5|218
1628518060000|2021-08-09 14:07:40|3770.5|3770|3770.5|3769|3770.5|3770|3769.5|3768.5|1177
1628518070000|2021-08-09 14:07:50|3771|3769.5|3768|3766.5|3771|3769.5|3767.5|3766.5|4142
1628518080000|2021-08-09 14:08:00|3768.5|3767|3768.5|3768|3769|3768.5|3768.5|3767|347
1628518090000|2021-08-09 14:08:10|3769|3768.5|3768.5|3767.5|3770|3769|3768.5|3767.5|1371
1628518100000|2021-08-09 14:08:20|3769|3768|3769.5|3768|3769.5|3768.5|3768|3767|2687
1628518110000|2021-08-09 14:08:30|3769|3768.5|3770.5|3769.5|3770.5|3770|3769|3768|442
1628518120000|2021-08-09 14:08:40|3770|3769|3770.5|3769.5|3771|3770|3770|3769|390
1628518130000|2021-08-09 14:08:50|3770|3770|3770.5|3769.5|3770.5|3770|3769|3768|278
1628518140000|2021-08-09 14:09:00|3770|3769|3770|3769|3770.5|3769.5|3770|3769|0
1628518150000|2021-08-09 14:09:10|3770.5|3769.5|3771.5|3770.5|3771.5|3770.5|3770|3769|759
1628518160000|2021-08-09 14:09:20|3771|3770|3771.5|3770|3771.5|3770|3770.5|3769.5|125
1628518170000|2021-08-09 14:09:30|3771|3770.5|3770.5|3769.5|3771|3770.5|3770.5|3769.5|101
1628518180000|2021-08-09 14:09:40|3771|3770|3771|3769.5|3771|3770|3770.5|3769.5|0
1628518190000|2021-08-09 14:09:50|3770.5|3770|3769.5|3768.5|3770.5|3770.5|3768.5|3768|1096
1628518200000|2021-08-09 14:10:00|3769|3768|3767|3766|3769|3768|3766|3765|3306
1628518210000|2021-08-09 14:10:10|3766.5|3765.5|3766|3765|3768|3767|3766|3765|1776
1628518220000|2021-08-09 14:10:20|3766.5|3765.5|3768|3767|3768|3767|3766.5|3765.5|240
1628518230000|2021-08-09 14:10:30|3767.5|3766.5|3766.5|3765|3768|3767|3766|3765|2916
1628518240000|2021-08-09 14:10:40|3766||3765.5||3766||3765.5||0
1628518250000|2021-08-09 14:10:50|3765|3764.5|3765|3764|3765|3765|3763.5|3762.5|3778
1628518260000|2021-08-09 14:11:00|3765.5|3764.5|3764|3763|3765.5|3764.5|3764|3763|1372
1628518270000|2021-08-09 14:11:10|3763.5|3762.5|3762|3761|3764|3763|3761.5|3761|1157
1628518280000|2021-08-09 14:11:20|3761.5|3760.5|3762|3761|3762|3761|3761|3760.5|469
1628518290000|2021-08-09 14:11:30|3762.5|3760.5|3761|3760|3762.5|3762|3760.5|3760|1351
1628518300000|2021-08-09 14:11:40|3760.5|3759.5|3761.5|3760.5|3761.5|3760.5|3760|3759|1014
1628518310000|2021-08-09 14:11:50|3761|3760|3761.5|3761|3761.5|3761|3760.5|3759.5|1336
1628518320000|2021-08-09 14:12:00|3761|3760.5|3760.5|3759.5|3761.5|3760.5|3760|3759.5|514
1628518330000|2021-08-09 14:12:10|3760|3759|3760|3758.5|3760|3759.5|3759.5|3758|227
1628518340000|2021-08-09 14:12:20|3759.5|3759|3760.5|3759.5|3760.5|3760|3759.5|3758.5|790
1628518350000|2021-08-09 14:12:30|3761|3760|3761.5|3760|3762|3761|3761|3760|2247
1628518360000|2021-08-09 14:12:40|3761|3760.5|3763|3762|3763.5|3762.5|3761|3760.5|850
1628518370000|2021-08-09 14:12:50|3762.5|3761.5|3763.5|3763|3763.5|3763|3762|3761.5|731
1628518380000|2021-08-09 14:13:00|3763|3762.5|3763|3762|3764|3763.5|3762.5|3761.5|1347
1628518390000|2021-08-09 14:13:10||3761.5||3762||3762||3761.5|0
1628518400000|2021-08-09 14:13:20|3762.5|3761.5|3761|3760|3762.5|3762|3760|3759.5|2639
1628518410000|2021-08-09 14:13:30|3760.5|3759.5|3762|3760.5|3762|3760.5|3760.5|3759.5|1051
1628518420000|2021-08-09 14:13:40|3761.5||3762||3762||3761.5||0
1628518430000|2021-08-09 14:13:50|3761.5|3761|3761.5|3760.5|3762|3761|3761|3760.5|154
1628518440000|2021-08-09 14:14:00|3761|3760|3761|3760|3761.5|3760.5|3760|3759|1520
1628518450000|2021-08-09 14:14:10|3760.5|3759.5|3760|3759.5|3761|3760|3760|3759|1189
1628518460000|2021-08-09 14:14:20|3760.5|3760|3762|3760.5|3762|3760.5|3760.5|3760|489
1628518470000|2021-08-09 14:14:30|3761.5||3762||3762||3761.5||1
1628518480000|2021-08-09 14:14:40|3761.5|3760|3761.5|3760.5|3762|3760.5|3761.5|3760|0
1628518490000|2021-08-09 14:14:50|3762|3761|3762|3761|3762|3761|3761.5|3761|126
1628518500000|2021-08-09 14:15:00|3761.5|3760.5|3761.5|3761|3762|3761|3761.5|3760.5|116
1628518510000|2021-08-09 14:15:10|3762|3761.5|3762|3761|3762|3761.5|3761.5|3761|185
1628518520000|2021-08-09 14:15:20|||||||||1
1628518530000|2021-08-09 14:15:30|3761.5|3760.5|3760.5|3759|3761.5|3761|3760.5|3759|1054
1628518540000|2021-08-09 14:15:40|3760|3758.5|3759|3757.5|3760|3759|3758.5|3757.5|745
1628518550000|2021-08-09 14:15:50|3758.5|3758|3759.5|3758.5|3759.5|3759|3758|3757|1460
1628518560000|2021-08-09 14:16:00|3759|3758|3758.5|3757.5|3759.5|3759|3758|3757|1196
1628518570000|2021-08-09 14:16:10|3759|3758|3758.5|3758|3759|3758|3758.5|3758|0
1628518580000|2021-08-09 14:16:20|3758|3757|3757.5|3756.5|3758|3757|3757|3755.5|2603
1628518590000|2021-08-09 14:16:30|3758|3757|3758.5|3757.5|3759|3758.5|3757.5|3756.5|1703
1628518600000|2021-08-09 14:16:40|3758|3757|3758|3757|3758|3757.5|3758|3757|150
1628518610000|2021-08-09 14:16:50|3757.5|3756.5|3758.5|3757.5|3758.5|3757.5|3757.5|3756.5|3530
1628518620000|2021-08-09 14:17:00|3759|3758|3759|3758|3759|3758.5|3758.5|3757.5|1418
1628518630000|2021-08-09 14:17:10|3759.5|3758.5|3760|3759|3760|3759|3759|3758.5|350
1628518640000|2021-08-09 14:17:20|3760.5|3759.5|3761|3759.5|3761|3759.5|3760|3759.5|678
1628518650000|2021-08-09 14:17:30|3761.5|3760|3761.5|3760.5|3761.5|3760.5|3760.5|3759.5|1923
1628518660000|2021-08-09 14:17:40|3761|3760|3759.5|3758|3761|3760.5|3758.5|3758|1774
1628518670000|2021-08-09 14:17:50|3759|3757.5|3758|3757|3759|3757.5|3757.5|3756.5|0
1628518680000|2021-08-09 14:18:00|3758.5|3757.5|3758.5|3758|3758.5|3758|3758|3757|483
1628518690000|2021-08-09 14:18:10|3759|3758.5|3760|3759.5|3760.5|3759.5|3759|3758.5|791
1628518700000|2021-08-09 14:18:20|3760.5|3759|3760|3759.5|3760.5|3759.5|3760|3759|207
1628518710000|2021-08-09 14:18:30|3760.5|3759|3760.5|3759.5|3760.5|3759.5|3760|3759|351
1628518720000|2021-08-09 14:18:40|3760|3759|3760|3759|3760|3759|3759.5|3759|33
1628518730000|2021-08-09 14:18:50|3759.5|3759.5|3760.5|3759.5|3760.5|3759.5|3759.5|3759.5|409
1628518740000|2021-08-09 14:19:00|||||||||18
1628518750000|2021-08-09 14:19:10|3760|3760|3760.5|3760|3760.5|3760|3760|3760|595
1628518760000|2021-08-09 14:19:20|3761|3760.5|3762|3761|3762.5|3761.5|3760.5|3760.5|1140
1628518770000|2021-08-09 14:19:30|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3761.5|3761|2233
1628518780000|2021-08-09 14:19:40|3762|3761|3761|3759.5|3762|3761.5|3760.5|3759.5|1028
1628518790000|2021-08-09 14:19:50|3760.5|3759|3760.5|3759.5|3760.5|3759.5|3760|3759|932
1628518800000|2021-08-09 14:20:00|3760|3759|3760|3759|3760|3759|3759.5|3758.5|287
1628518810000|2021-08-09 14:20:10|3760.5|3759.5|3761|3760.5|3761.5|3760.5|3760.5|3759.5|404
1628518820000|2021-08-09 14:20:20|3761.5|3761|3761|3760.5|3762|3761|3761|3760.5|93
1628518830000|2021-08-09 14:20:30|3761.5|3761|3762|3760.5|3762|3761|3761.5|3760.5|26
1628518840000|2021-08-09 14:20:40|3762.5|3761|3763.5|3762.5|3763.5|3763|3762.5|3761|1526
1628518850000|2021-08-09 14:20:50|3764|3763|3762.5|3762|3764|3763|3762.5|3762|544
1628518860000|2021-08-09 14:21:00|3763|3761.5|3760.5|3759|3763|3762|3760|3759|996
1628518870000|2021-08-09 14:21:10||3759.5||3759.5||3760||3759.5|0
1628518880000|2021-08-09 14:21:20|3760|3759|3759.5|3759|3760.5|3759.5|3759.5|3758.5|5858
1628518890000|2021-08-09 14:21:30|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758|805
1628518900000|2021-08-09 14:21:40|3759|3758|3758.5|3758|3759|3758|3757|3756.5|2596
1628518910000|2021-08-09 14:21:50|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|175
1628518920000|2021-08-09 14:22:00|3758.5|3758|3759|3758|3759|3758.5|3758.5|3758|1006
1628518930000|2021-08-09 14:22:10|3758.5|3758.5|3759|3758.5|3759.5|3758.5|3758.5|3758|501
1628518940000|2021-08-09 14:22:20|3759.5|3759|3761|3760.5|3761|3760.5|3759.5|3759|1665
1628518950000|2021-08-09 14:22:30|3760.5|3760|3760.5|3759|3760.5|3760|3760.5|3759|0
1628518960000|2021-08-09 14:22:40|3760|3758.5|3761|3760|3761|3760|3759.5|3758.5|495
1628518970000|2021-08-09 14:22:50|3760.5|3760.5|3760.5|3759|3761|3760.5|3760|3759|1352
1628518980000|2021-08-09 14:23:00|3760|3759.5|3760.5|3759.5|3761|3760|3760|3759|417
1628518990000|2021-08-09 14:23:10|3760|3760|3761|3760|3761|3760|3760|3760|0
1628519000000|2021-08-09 14:23:20|3761.5|3760.5|3761|3760|3761.5|3761|3760.5|3759.5|4243
1628519010000|2021-08-09 14:23:30|3760.5||3761.5||3761.5||3760.5||384
1628519020000|2021-08-09 14:23:40|3761|3760.5|3763.5|3762.5|3763.5|3762.5|3761|3760.5|2051
1628519030000|2021-08-09 14:23:50|3763|3762|3763|3762.5|3763|3762.5|3762.5|3762|842
1628519040000|2021-08-09 14:24:00|3762.5|3762|3763|3762|3763|3762|3762.5|3762|547
1628519050000|2021-08-09 14:24:10|3762.5|3761.5|3761.5|3760.5|3762.5|3762|3760.5|3759.5|3039
1628519060000|2021-08-09 14:24:20|3762|3761|3763.5|3762.5|3763.5|3763|3762|3761|1296
1628519070000|2021-08-09 14:24:30|3764|3763|3762.5|3761.5|3764|3763.5|3762|3761|450
1628519080000|2021-08-09 14:24:40|3762|3761|3762.5|3761.5|3762.5|3761.5|3762|3761|95
1628519090000|2021-08-09 14:24:50|3762|3761|3761.5|3760.5|3762|3761|3761|3760.5|667
1628519100000|2021-08-09 14:25:00|3761|3760|3761|3760|3761.5|3761|3760.5|3760|1182
1628519110000|2021-08-09 14:25:10|3760.5|3759.5|3760|3758.5|3760.5|3759.5|3759.5|3758|197
1628519120000|2021-08-09 14:25:20|3759.5||3759.5||3760||3759.5||0
1628519130000|2021-08-09 14:25:30|3759|3758|3758.5|3758|3759|3758.5|3758.5|3758|2986
1628519140000|2021-08-09 14:25:40|3759|3758.5|3760|3759|3760|3759|3759|3758.5|1243
1628519150000|2021-08-09 14:25:50|3759.5|3759.5|3759.5|3758.5|3760|3759.5|3759.5|3758.5|1896
1628519160000|2021-08-09 14:26:00|3760|3759|3761|3759.5|3761|3760|3759.5|3759|2155
1628519170000|2021-08-09 14:26:10|3760.5|3760.5|3761|3760|3761.5|3760.5|3760|3760|2104
1628519180000|2021-08-09 14:26:20|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3761|3760|596
1628519190000|2021-08-09 14:26:30|3760.5|3760|3759.5|3758.5|3760.5|3760.5|3759|3758|4088
1628519200000|2021-08-09 14:26:40|3760|3759|3760|3759.5|3760.5|3759.5|3760|3759|615
1628519210000|2021-08-09 14:26:50|3760.5|3760|3760.5|3759|3761|3760|3760|3759|5002
1628519220000|2021-08-09 14:27:00|3760|3759.5|3759|3758.5|3760|3759.5|3759|3758|985
1628519230000|2021-08-09 14:27:10|3759.5|3758|3758.5|3757.5|3759.5|3758.5|3758|3757|1104
1628519240000|2021-08-09 14:27:20|3758|3758|3759.5|3758.5|3759.5|3758.5|3758|3757.5|5570
1628519250000|2021-08-09 14:27:30|3759|3759|3760|3759.5|3760|3759.5|3759|3759|1617
1628519260000|2021-08-09 14:27:40|3760.5||3760.5||3760.5||3760.5||516
1628519270000|2021-08-09 14:27:50|3760|3759|3760.5|3759.5|3760.5|3759.5|3760|3759|1202
1628519280000|2021-08-09 14:28:00|3760|3759|3760|3759.5|3760|3759.5|3760|3759|843
1628519290000|2021-08-09 14:28:10|3760.5|3760|3760.5|3760|3761.5|3760.5|3760.5|3759.5|1057
1628519300000|2021-08-09 14:28:20|3760|3759.5|3759.5|3758.5|3760|3759.5|3759.5|3758.5|1603
1628519310000|2021-08-09 14:28:30|3759|3758|3760|3758.5|3760|3759.5|3758.5|3758|585
1628519320000|2021-08-09 14:28:40|3759.5||3760||3760||3759.5||5
1628519330000|2021-08-09 14:28:50||3759||3759||3759||3759|0
1628519340000|2021-08-09 14:29:00|3759.5|3758.5|3758|3757|3759.5|3758.5|3758|3757|1376
1628519350000|2021-08-09 14:29:10|3757.5|3756.5|3757.5|3757|3758|3757|3757|3756|757
1628519360000|2021-08-09 14:29:20|3758|3756.5|3757|3756|3758|3757|3757|3756|251
1628519370000|2021-08-09 14:29:30|3757.5|3756.5|3757|3756.5|3757.5|3756.5|3757|3756|221
1628519380000|2021-08-09 14:29:40|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3755.5|810
1628519390000|2021-08-09 14:29:50|3757|3756.5|3759|3758|3759|3758|3757|3756.5|230
1628519400000|2021-08-09 14:30:00|3758.5|3757.5|3757|3756|3758.5|3757.5|3756.5|3755.5|404
1628519410000|2021-08-09 14:30:10|3756.5|3755.5|3755.5|3755|3757|3756|3755.5|3754.5|367
1628519420000|2021-08-09 14:30:20|3756|3754.5|3756|3755|3756|3755|3756|3754.5|12
1628519440000|2021-08-09 14:30:40|3755.5||3756||3756||3755.5||3
1628519450000|2021-08-09 14:30:50|3756.5|3755.5|3756.5|3756|3756.5|3756|3756|3755|785
1628519460000|2021-08-09 14:31:00|3756|3755.5|3755|3754|3756|3755.5|3754.5|3754|788
1628519470000|2021-08-09 14:31:10|3755.5|3754.5|3756.5|3755.5|3756.5|3755.5|3755.5|3754|1718
1628519480000|2021-08-09 14:31:20|3757|3756|3757|3756|3757|3756.5|3756.5|3755.5|1184
1628519490000|2021-08-09 14:31:30|3756.5|3756.5|3756.5|3755.5|3757|3756.5|3756.5|3755.5|1503
1628519500000|2021-08-09 14:31:40|3757|3756|3756.5|3755.5|3757|3756.5|3756.5|3755.5|175
1628519510000|2021-08-09 14:31:50|3756|3756|3757|3756|3757|3756.5|3756|3756|2027
1628519520000|2021-08-09 14:32:00|3757.5|3756.5|3759|3758|3759|3758|3757.5|3756.5|1745
1628519530000|2021-08-09 14:32:10|3758.5|3757.5|3759|3758|3759|3758.5|3758|3757|1805
1628519540000|2021-08-09 14:32:20|3758.5|3758.5|3759|3757.5|3759|3758.5|3758.5|3757.5|341
1628519550000|2021-08-09 14:32:30|3758.5|3757|3756|3755|3758.5|3757|3755.5|3754.5|2027
1628519560000|2021-08-09 14:32:40|3755.5|3754.5|3756|3755|3756|3755.5|3755.5|3754.5|1199
1628519570000|2021-08-09 14:32:50|3756.5|3755.5|3756|3755.5|3757|3756|3756|3755.5|787
1628519580000|2021-08-09 14:33:00|3756.5|3756|3757|3756|3757|3756|3756.5|3756|933
1628519590000|2021-08-09 14:33:10|3756.5|3755.5|3757|3756|3757|3756.5|3756.5|3755.5|526
1628519600000|2021-08-09 14:33:20|3756.5|3755.5|3756|3755.5|3756.5|3756|3756|3755.5|105
1628519610000|2021-08-09 14:33:30|3756.5|3756|3756.5|3755.5|3757|3756.5|3756.5|3755.5|285
1628519620000|2021-08-09 14:33:40|3757|3756|3757|3756|3757|3756|3756.5|3755.5|72
1628519630000|2021-08-09 14:33:50|3756.5|3756.5|3756|3755.5|3756.5|3756.5|3756|3755|916
1628519640000|2021-08-09 14:34:00||3755||3755.5||3755.5||3755|170
1628519650000|2021-08-09 14:34:10|3756.5|3755|3756.5|3755.5|3756.5|3755.5|3756|3755|1149
1628519660000|2021-08-09 14:34:20|3757|3756|3757|3755.5|3757.5|3756.5|3756.5|3755.5|1351
1628519670000|2021-08-09 14:34:30|3756|3755|3755.5|3754.5|3756.5|3756|3755|3754.5|3382
1628519680000|2021-08-09 14:34:40|3756|3755|3751.5|3751|3756|3755|3751.5|3751|23877
1628519690000|2021-08-09 14:34:50|3751|3750.5|3754.5|3753|3754.5|3753.5|3751|3750|8931
1628519700000|2021-08-09 14:35:00|3754|3752.5|3753.5|3753|3754|3753|3752.5|3752|1298
1628519710000|2021-08-09 14:35:10|3754|3753.5|3753|3752|3754.5|3753.5|3752.5|3752|290
1628519720000|2021-08-09 14:35:20|3752.5||3753||3753.5||3752.5||20
1628519730000|2021-08-09 14:35:30|3753.5|3752.5|3754|3753.5|3754.5|3753.5|3753.5|3752.5|715
1628519740000|2021-08-09 14:35:40|3754.5|3754|3754.5|3754|3754.5|3754|3754.5|3754|45
1628519750000|2021-08-09 14:35:50|3755|3753.5|3755|3754|3755.5|3754.5|3754.5|3753.5|298
1628519760000|2021-08-09 14:36:00|3754.5|3753.5|3755|3754|3755|3754|3754.5|3753.5|10
1628519770000|2021-08-09 14:36:10|3755.5|3754.5|3755.5|3755|3756|3755.5|3755.5|3754.5|1072
1628519780000|2021-08-09 14:36:20|3756|3755.5|3756|3755|3756.5|3755.5|3755.5|3755|598
1628519790000|2021-08-09 14:36:30|3755.5|3754.5|3755.5|3755|3755.5|3755|3755.5|3754.5|582
1628519800000|2021-08-09 14:36:40|3755|3754.5|3754|3753|3755|3755|3754|3753|492
1628519810000|2021-08-09 14:36:50|3754.5|3752.5|3754.5|3754|3754.5|3754|3753|3752.5|924
1628519820000|2021-08-09 14:37:00|3754|3753.5|3754.5|3754|3755.5|3754|3754|3753.5|334
1628519830000|2021-08-09 14:37:10|3755.5|3754.5|3756|3755|3756|3755|3755|3754|1717
1628519840000|2021-08-09 14:37:20|3756.5|3755.5|3757.5|3756.5|3758|3756.5|3756.5|3755.5|431
1628519850000|2021-08-09 14:37:30|3758|3757|3758|3756.5|3758|3757|3757.5|3756.5|174
1628519860000|2021-08-09 14:37:40|3757.5|3757|3758|3757|3758|3757|3757.5|3756.5|0
1628519880000|2021-08-09 14:38:00|3757.5|3756.5|3757.5|3757|3757.5|3757|3757|3756|490
1628519890000|2021-08-09 14:38:10|3758|3757.5|3757.5|3756.5|3758.5|3757.5|3757|3756|250
1628519900000|2021-08-09 14:38:20|3757|3756|3756.5|3756|3757|3756|3756.5|3756|0
1628519910000|2021-08-09 14:38:30|3757|3756.5|3756.5|3756|3757.5|3757|3756|3755|4575
1628519920000|2021-08-09 14:38:40|3756|3755.5|3756|3755|3756.5|3755.5|3755.5|3755|291
1628519930000|2021-08-09 14:38:50|3755.5|3754.5|3755.5|3755|3755.5|3755|3755.5|3754.5|260
1628519950000|2021-08-09 14:39:10||3754.5||3755||3755||3754.5|0
1628519960000|2021-08-09 14:39:20|3756||3755.5||3756||3755.5||1338
1628519970000|2021-08-09 14:39:30|3756|3754.5|3755.5|3755|3756|3755|3755.5|3754.5|2624
1628519980000|2021-08-09 14:39:40|3756|3754.5|3756.5|3755.5|3756.5|3755.5|3755.5|3754.5|3894
1628519990000|2021-08-09 14:39:50|3756|3755|3756|3755|3756|3755|3756|3755|184
1628520000000|2021-08-09 14:40:00|3755.5||3756||3756||3755.5||0
1628520010000|2021-08-09 14:40:10|3756.5|3755.5|3757.5|3756.5|3757.5|3756.5|3756.5|3755.5|2658
1628520020000|2021-08-09 14:40:20|3757|3756|3755|3754|3757|3756|3755|3754|271
1628520030000|2021-08-09 14:40:30|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754.5|0
1628520040000|2021-08-09 14:40:40||3755||3755||3755||3755|10
1628520050000|2021-08-09 14:40:50|3756|3755.5|3757.5|3757|3757.5|3757|3756|3755|630
1628520060000|2021-08-09 14:41:00|3758|3757.5|3758|3757.5|3758.5|3758|3757.5|3757|332
1628520070000|2021-08-09 14:41:10|3758.5|3758|3758.5|3757.5|3759|3758|3758|3757|1100
1628520080000|2021-08-09 14:41:20|3758|3757|3758|3757.5|3758|3757.5|3758|3757|350
1628520090000|2021-08-09 14:41:30|3758.5|3758|3758.5|3758|3758.5|3758|3758.5|3758|1675
1628520100000|2021-08-09 14:41:40|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|1000
1628520110000|2021-08-09 14:41:50||3759||3758.5||3759||3758.5|130
1628520120000|2021-08-09 14:42:00||3759||3758.5||3759||3758.5|0
1628520130000|2021-08-09 14:42:10|3759|3759|3759.5|3759|3759.5|3759|3759|3758.5|675
1628520140000|2021-08-09 14:42:20|3760|3759.5|3760.5|3760|3761.5|3760.5|3759.5|3759|6827
1628520150000|2021-08-09 14:42:30|3760|3759.5|3760|3759|3760|3759.5|3759.5|3758.5|1317
1628520170000|2021-08-09 14:42:50|3760.5|3759.5|3760|3759.5|3760.5|3760|3760|3759.5|211
1628520180000|2021-08-09 14:43:00|3760.5|3760|3760|3759|3761|3760|3760|3759|1613
1628520190000|2021-08-09 14:43:10|3759.5||3759.5||3759.5||3759.5||35
1628520200000|2021-08-09 14:43:20|3760|3758.5|3760|3759.5|3760|3759.5|3760|3758.5|2678
1628520210000|2021-08-09 14:43:30|3760.5|3760|3761.5|3760.5|3762|3761|3760|3760|2749
1628520220000|2021-08-09 14:43:40|3762|3761|3763|3761.5|3763|3761.5|3762|3761|351
1628520230000|2021-08-09 14:43:50|3763.5|3762|3764|3763|3764|3763|3763.5|3762|3
1628520240000|2021-08-09 14:44:00|3763.5|3762.5|3763.5|3762.5|3763.5|3763|3763|3762.5|133
1628520250000|2021-08-09 14:44:10|3763|3763|3764|3763.5|3764|3763.5|3763|3763|0
1628520260000|2021-08-09 14:44:20|3764.5|3763|3764|3763|3764.5|3763|3764|3763|710
1628520270000|2021-08-09 14:44:30|3763.5|3762.5|3764|3763.5|3764.5|3763.5|3763.5|3762.5|3101
1628520280000|2021-08-09 14:44:40|3764.5|3764|3765.5|3764.5|3765.5|3765|3764.5|3764|551
1628520290000|2021-08-09 14:44:50|3765|3764|3764|3763.5|3765|3764.5|3764|3763.5|784
1628520300000|2021-08-09 14:45:00|3763.5|3763|3763.5|3762.5|3764|3763|3763|3762|2685
1628520310000|2021-08-09 14:45:10|3764|3763|3763.5|3763|3764|3763.5|3763.5|3763|777
1628520320000|2021-08-09 14:45:20|3763|3762.5|3763|3762.5|3763.5|3762.5|3763|3762|682
1628520330000|2021-08-09 14:45:30||3762||3762.5||3762.5||3762|237
1628520350000|2021-08-09 14:45:50|3763.5|3762|3763|3762.5|3763.5|3762.5|3763|3762|1524
1628520360000|2021-08-09 14:46:00|3763.5|3763|3764.5|3763.5|3765|3764|3763.5|3763|2000
1628520370000|2021-08-09 14:46:10|3765|3764|3766.5|3765.5|3766.5|3765.5|3764.5|3764|1785
1628520380000|2021-08-09 14:46:20|3767|3766|3766.5|3765.5|3767.5|3767|3766.5|3765.5|1233
1628520390000|2021-08-09 14:46:30|3766|3765|3766|3765.5|3766|3765.5|3766|3765|386
1628520400000|2021-08-09 14:46:40|3765.5|3765|3766|3765.5|3766|3765.5|3765.5|3765|472
1628520410000|2021-08-09 14:46:50|||||||||770
1628520420000|2021-08-09 14:47:00|3766.5|3765|3765.5|3765|3766.5|3765|3765.5|3765|1407
1628520430000|2021-08-09 14:47:10|3766||3765.5||3766||3765.5||1473
1628520440000|2021-08-09 14:47:20|3766|3764.5|3765.5|3765|3766|3765|3765.5|3764.5|2996
1628520450000|2021-08-09 14:47:30||3764.5||3765||3765||3764.5|527
1628520460000|2021-08-09 14:47:40|||||||||23
1628520470000|2021-08-09 14:47:50|3766|3765.5|3766|3765|3766|3765.5|3765.5|3765|787
1628520480000|2021-08-09 14:48:00|3765.5|3764.5|3765.5|3764.5|3766|3764.5|3765|3764.5|347
1628520490000|2021-08-09 14:48:10|3766|3765|3766.5|3765.5|3766.5|3766|3766|3765|2097
1628520500000|2021-08-09 14:48:20|3766|3765|3766|3765|3766.5|3765.5|3766|3765|0
1628520510000|2021-08-09 14:48:30|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765.5|761
1628520520000|2021-08-09 14:48:40|3767|3766|3766.5|3766|3767|3766.5|3766.5|3766|822
1628520530000|2021-08-09 14:48:50|3766|3765.5|3765.5|3765|3766|3765.5|3765.5|3765|139
1628520540000|2021-08-09 14:49:00|3766||3766||3766||3765.5||647
1628520550000|2021-08-09 14:49:10|3766.5|3765.5|3766.5|3766|3766.5|3766|3766|3765.5|245
1628520560000|2021-08-09 14:49:20|3767|3766.5|3766.5|3766|3767|3766.5|3766|3765.5|3400
1628520570000|2021-08-09 14:49:30|3767|3766.5|3767.5|3767|3768.5|3767.5|3767|3766.5|2257
1628520580000|2021-08-09 14:49:40||3766.5||3767||3767||3766.5|575
1628520590000|2021-08-09 14:49:50|3768|3766.5|3768|3767|3768|3767.5|3767.5|3766.5|866
1628520600000|2021-08-09 14:50:00|3767.5|3766.5|3768|3767|3768|3767|3767|3766.5|966
1628520610000|2021-08-09 14:50:10|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766.5|254
1628520630000|2021-08-09 14:50:30|3768|3767|3768.5|3767.5|3769|3768|3767.5|3767|1193
1628520640000|2021-08-09 14:50:40|3768|3767|3766|3765|3768|3767|3766|3765|3550
1628520650000|2021-08-09 14:50:50|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3765.5|3764.5|1224
1628520660000|2021-08-09 14:51:00|3766|3765|3766|3765.5|3766.5|3765.5|3766|3765|1996
1628520670000|2021-08-09 14:51:10|3766.5|3766|3766.5|3766|3766.5|3766|3765|3764|11087
1628520680000|2021-08-09 14:51:20|3766|3765.5|3766|3765.5|3766|3766|3766|3765.5|1052
1628520690000|2021-08-09 14:51:30|3766.5||3766||3766.5||3766||863
1628520700000|2021-08-09 14:51:40|3765.5|3765|3764.5|3764|3765.5|3765.5|3764|3763.5|1706
1628520710000|2021-08-09 14:51:50|3765|3764.5|3765|3764|3765|3764.5|3764|3763.5|1722
1628520720000|2021-08-09 14:52:00|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|4
1628520730000|2021-08-09 14:52:10|3764|3763|3764|3763.5|3764|3763.5|3764|3763|100
1628520740000|2021-08-09 14:52:20|3764.5|3763|3765.5|3765|3765.5|3765|3764.5|3763|3296
1628520750000|2021-08-09 14:52:30|3765|3764.5|3765.5|3765|3766.5|3765.5|3765|3764.5|5228
1628520760000|2021-08-09 14:52:40|3765|3764.5|3763|3762|3765|3765|3763|3762|892
1628520770000|2021-08-09 14:52:50|3763.5|3762.5|3763.5|3763|3763.5|3763|3763|3762.5|390
1628520780000|2021-08-09 14:53:00|3764|3763.5|3763.5|3762.5|3765|3764|3763.5|3762.5|1558
1628520790000|2021-08-09 14:53:10|3764|3763|3764.5|3764|3764.5|3764|3763.5|3763|1065
1628520800000|2021-08-09 14:53:20|3764|3763.5|3764|3763.5|3765|3764.5|3764|3763.5|1227
1628520810000|2021-08-09 14:53:30|3764.5|3764|3763|3762.5|3764.5|3764|3763|3762|2145
1628520820000|2021-08-09 14:53:40|3762.5|3762|3762.5|3762|3762.5|3762|3762.5|3762|1525
1628520830000|2021-08-09 14:53:50|3763|3762.5|3763|3762.5|3763|3762.5|3762.5|3762.5|3091
1628520840000|2021-08-09 14:54:00||3762||3762||3762||3762|0
1628520850000|2021-08-09 14:54:10|3762.5||3762.5||3762.5||3762.5||0
1628520860000|2021-08-09 14:54:20|||||||||179
1628520870000|2021-08-09 14:54:30|3762|3761.5|3762.5|3761.5|3762.5|3762|3762|3761.5|753
1628520880000|2021-08-09 14:54:40|3763|3762|3764.5|3763|3764.5|3763|3762.5|3761.5|3835
1628520890000|2021-08-09 14:54:50|3764|3762.5|3763.5|3763|3764|3763|3763.5|3762.5|450
1628520900000|2021-08-09 14:55:00|3764|3763.5|3764|3763.5|3764.5|3764|3764|3763.5|582
1628520910000|2021-08-09 14:55:10|3764.5|3764|3767.5|3767|3767.5|3767|3764.5|3764|721
1628520920000|2021-08-09 14:55:20|3767|3766.5|3766.5|3766|3767.5|3766.5|3766.5|3766|759
1628520930000|2021-08-09 14:55:30|3767|3766.5|3766.5|3766|3767|3766.5|3766.5|3766|145
1628520940000|2021-08-09 14:55:40|3767|3766.5|3767|3766.5|3767|3766.5|3766.5|3766|462
1628520950000|2021-08-09 14:55:50|3767.5|3767|3766.5|3766|3767.5|3767|3766.5|3766|1216
1628520960000|2021-08-09 14:56:00||3765.5||3766||3766||3765.5|910
1628520970000|2021-08-09 14:56:10||3765.5||3765.5||3766||3765.5|27
1628520980000|2021-08-09 14:56:20|3766|3766|3766.5|3766|3766.5|3766|3766|3766|453
1628520990000|2021-08-09 14:56:30|3767|3766.5|3768|3767|3768|3767|3767|3766.5|298
1628521000000|2021-08-09 14:56:40|3767.5|3766.5|3767|3766|3767.5|3767|3766.5|3766|307
1628521010000|2021-08-09 14:56:50|3766.5||3766.5||3766.5||3766.5||105
1628521020000|2021-08-09 14:57:00|3767|3765.5|3766.5|3766|3767|3766|3766.5|3765.5|446
1628521030000|2021-08-09 14:57:10|3767|3765.5|3766|3765|3767|3766|3765.5|3765|3275
1628521040000|2021-08-09 14:57:20|3765.5|3764.5|3767|3766|3767|3766.5|3765.5|3764.5|1418
1628521050000|2021-08-09 14:57:30|3766.5|3765.5|3766.5|3766|3766.5|3766|3766.5|3765.5|795
1628521060000|2021-08-09 14:57:40|3766|3765.5|3766|3765.5|3766.5|3765.5|3766|3765|455
1628521070000|2021-08-09 14:57:50|3766.5||3766.5||3766.5||3766.5||0
1628521080000|2021-08-09 14:58:00|3767|3766|3767.5|3767|3767.5|3767|3766.5|3766|1188
1628521090000|2021-08-09 14:58:10|3768|3767.5|3766.5|3765.5|3768|3767.5|3766|3765.5|814
1628521100000|2021-08-09 14:58:20|3766||3766||3766||3766||110
1628521110000|2021-08-09 14:58:30|3766.5|3766|3767.5|3766.5|3767.5|3766.5|3766.5|3766|1105
1628521120000|2021-08-09 14:58:40|3768|3767|3767.5|3767|3768|3767|3767.5|3767|409
1628521130000|2021-08-09 14:58:50|3768|3767.5|3768.5|3768|3769|3768.5|3768|3767.5|1093
1628521140000|2021-08-09 14:59:00|3768|3767.5|3767.5|3767|3768.5|3767.5|3767.5|3767|228
1628521150000|2021-08-09 14:59:10|3767|3766.5|3766.5|3765.5|3767.5|3767|3766|3765.5|2490
1628521160000|2021-08-09 14:59:20|3766|3766|3766|3765.5|3766|3766|3765.5|3765|943
1628521180000|2021-08-09 14:59:40|3766.5|3766|3767|3766.5|3767|3766.5|3766|3766|1272
1628521190000|2021-08-09 14:59:50|3766.5|3766|3766|3765.5|3766.5|3766|3766|3765.5|0
1628521200000|2021-08-09 15:00:00|3766.5|3765|3766|3765.5|3766.5|3765.5|3766|3765|519
1628521210000|2021-08-09 15:00:10||3765||3765.5||3765.5||3765|441
1628521220000|2021-08-09 15:00:20||3765||3765.5||3765.5||3765|341
1628521230000|2021-08-09 15:00:30|3765.5|3765|3765.5|3765|3766|3765.5|3764.5|3764|653
1628521240000|2021-08-09 15:00:40|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|641
1628521250000|2021-08-09 15:00:50|3765.5|3765|3768|3767|3770.5|3770|3765|3764.5|39965
1628521260000|2021-08-09 15:01:00|3767.5|3766.5|3769|3768.5|3769|3768.5|3767.5|3766.5|4625
1628521270000|2021-08-09 15:01:10|3769.5|3769|3771|3770|3771|3770|3769|3768.5|3765
1628521280000|2021-08-09 15:01:20|3770.5|3770.5|3770.5|3770|3770.5|3770.5|3769.5|3768.5|4248
1628521290000|2021-08-09 15:01:30|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769|2399
1628521300000|2021-08-09 15:01:40|3770.5|3769|3770.5|3770|3770.5|3770|3770.5|3769|1684
1628521310000|2021-08-09 15:01:50|3771|3770.5|3771.5|3771|3771.5|3771|3770.5|3770|1790
1628521320000|2021-08-09 15:02:00|3772|3771.5|3772.5|3772|3773|3772.5|3772|3771|1941
1628521330000|2021-08-09 15:02:10|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772|1105
1628521340000|2021-08-09 15:02:20|3772.5|3772|3772.5|3772|3773|3772.5|3772.5|3771.5|16
1628521350000|2021-08-09 15:02:30|3773||3772.5||3773||3772.5||0
1628521360000|2021-08-09 15:02:40|3773|3771.5|3773|3772.5|3773.5|3773|3772.5|3771.5|832
1628521370000|2021-08-09 15:02:50|3773.5|3773|3773.5|3772.5|3774|3773.5|3773|3772.5|858
1628521380000|2021-08-09 15:03:00|3773|3772|3770.5|3770|3773|3772.5|3770|3769|2095
1628521390000|2021-08-09 15:03:10|3770|3769.5|3770|3769|3770|3769.5|3770|3769|268
1628521400000|2021-08-09 15:03:20|3769.5|3768.5|3769.5|3769|3770|3769.5|3769.5|3768.5|1642
1628521410000|2021-08-09 15:03:30|3770|3769.5|3771.5|3770.5|3771.5|3770.5|3770|3769|1011
1628521420000|2021-08-09 15:03:40||3771||3770.5||3771||3770.5|264
1628521430000|2021-08-09 15:03:50|3771|3771|3771|3770.5|3771|3771|3771|3770.5|283
1628521440000|2021-08-09 15:04:00|3771.5|3771|3772.5|3772|3772.5|3772|3771.5|3771|1591
1628521450000|2021-08-09 15:04:10||3771.5||3772||3772||3771.5|701
1628521470000|2021-08-09 15:04:30|3772|3771.5|3771|3770|3772|3772|3771|3770|1025
1628521480000|2021-08-09 15:04:40|3771.5|3770.5|3771|3770.5|3772|3770.5|3771|3770.5|0
1628521490000|2021-08-09 15:04:50|3771.5|3771|3771.5|3770.5|3771.5|3771|3771|3770|1359
1628521500000|2021-08-09 15:05:00|3771|3770|3772|3771.5|3772|3771.5|3771|3770|666
1628521510000|2021-08-09 15:05:10|3772.5|3771|3772|3771.5|3772.5|3771.5|3771.5|3770.5|973
1628521520000|2021-08-09 15:05:20|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771.5|686
1628521530000|2021-08-09 15:05:30|3771.5|3771|3771.5|3771|3772|3771.5|3771.5|3771|1407
1628521540000|2021-08-09 15:05:40|3772|3771.5|3772.5|3771.5|3772.5|3771.5|3771.5|3771|1151
1628521550000|2021-08-09 15:05:50|3772|3772|3772|3771.5|3772.5|3772|3772|3771.5|658
1628521560000|2021-08-09 15:06:00|3771.5|3771|3770.5|3769.5|3771.5|3771|3770|3769.5|986
1628521570000|2021-08-09 15:06:10|3770|3770|3770.5|3770|3770.5|3770|3770|3770|0
1628521580000|2021-08-09 15:06:20|3771|3769.5|3771|3770.5|3771|3770.5|3770.5|3769.5|874
1628521590000|2021-08-09 15:06:30|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770|2067
1628521600000|2021-08-09 15:06:40|3770.5|3770|3770.5|3770|3770.5|3770.5|3770.5|3770|479
1628521610000|2021-08-09 15:06:50|3771|3770.5|3771|3770.5|3771|3770.5|3770.5|3770|819
1628521620000|2021-08-09 15:07:00|3771.5|3771|3772|3771|3772|3771.5|3771|3770.5|1470
1628521630000|2021-08-09 15:07:10||3771.5||3771.5||3771.5||3771.5|0
1628521640000|2021-08-09 15:07:20|3772.5|3772|3773|3772.5|3773.5|3772.5|3772|3771.5|967
1628521650000|2021-08-09 15:07:30|3773.5|3773|3774|3773|3774.5|3773.5|3773.5|3773|1148
1628521660000|2021-08-09 15:07:40|3773.5|3773.5|3773.5|3772.5|3773.5|3773.5|3773|3772.5|274
1628521670000|2021-08-09 15:07:50|3774|3773|3773.5|3773|3774|3773|3773.5|3773|259
1628521680000|2021-08-09 15:08:00|3774|3773.5|3773.5|3773|3774.5|3773.5|3773.5|3773|1355
1628521690000|2021-08-09 15:08:10|3774|3773.5|3773|3772.5|3774|3773.5|3773|3772|2854
1628521700000|2021-08-09 15:08:20|3773.5|3772|3773|3772.5|3773.5|3772.5|3773|3772|0
1628521710000|2021-08-09 15:08:30|3773.5||3773||3773.5||3773||0
1628521720000|2021-08-09 15:08:40|3773.5|3773|3773|3772.5|3774|3773|3773|3772.5|718
1628521730000|2021-08-09 15:08:50|3773.5|3772|3773.5|3773|3773.5|3773|3773|3772|317
1628521740000|2021-08-09 15:09:00|3773|3772.5|3773|3772.5|3773.5|3773|3773|3772|949
1628521750000|2021-08-09 15:09:10|3772.5|3772|3772|3771.5|3772.5|3772.5|3772|3771|639
1628521760000|2021-08-09 15:09:20|3772.5|3772|3773|3772.5|3773|3772.5|3772|3771|1242
1628521770000|2021-08-09 15:09:30|3773.5|3773|3773.5|3773|3774|3773|3773.5|3773|439
1628521800000|2021-08-09 15:10:00|3774||3773.5||3774||3773.5||175
1628521810000|2021-08-09 15:10:10|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3772.5|3063
1628521820000|2021-08-09 15:10:20|3774|3773.5|3774|3773.5|3774.5|3773.5|3774|3773.5|288
1628521840000|2021-08-09 15:10:40|3773.5|3773|3772.5|3772|3773.5|3773.5|3772.5|3772|1546
1628521850000|2021-08-09 15:10:50|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|836
1628521860000|2021-08-09 15:11:00|3773|3772.5|3773.5|3773|3774.5|3774|3773|3772.5|1072
1628521870000|2021-08-09 15:11:10|3774|3773.5|3774|3773.5|3774.5|3774|3773.5|3773.5|608
1628521880000|2021-08-09 15:11:20|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773.5|727
1628521890000|2021-08-09 15:11:30||3773||3773.5||3773.5||3773|400
1628521900000|2021-08-09 15:11:40|3773.5|3773|3773.5|3772.5|3773.5|3773.5|3773|3772.5|1080
1628521910000|2021-08-09 15:11:50|||||||||30
1628521920000|2021-08-09 15:12:00|3774|3773|3775|3774.5|3775|3774.5|3773.5|3773|5080
1628521930000|2021-08-09 15:12:10|3774.5|3774|3775|3774.5|3775|3774.5|3774.5|3774|1458
1628521940000|2021-08-09 15:12:20|3775.5|3775|3776.5|3775.5|3777|3776|3775|3775|3436
1628521950000|2021-08-09 15:12:30|3777|3776|3777|3776.5|3777|3776.5|3777|3776|0
1628521960000|2021-08-09 15:12:40|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3777|1750
1628521970000|2021-08-09 15:12:50||3776.5||3777||3777||3776.5|6
1628521980000|2021-08-09 15:13:00|3777|3776.5|3777|3776.5|3777.5|3777|3777|3776|1538
1628521990000|2021-08-09 15:13:10|3777.5|3777|3779|3778|3779|3778|3777.5|3777|739
1628522000000|2021-08-09 15:13:20|3778.5|3778.5|3778.5|3778|3779|3778.5|3778.5|3778|714
1628522010000|2021-08-09 15:13:30|3779|3778.5|3779|3778.5|3779|3778.5|3778.5|3778|359
1628522020000|2021-08-09 15:13:40|3779.5|3779|3780|3779.5|3780|3779.5|3779.5|3779|1284
1628522030000|2021-08-09 15:13:50|||||||||20
1628522040000|2021-08-09 15:14:00|3780.5||3780||3780.5||3780||1269
1628522050000|2021-08-09 15:14:10|3779.5|3779|3780|3779.5|3780.5|3779.5|3779.5|3779|1798
1628522060000|2021-08-09 15:14:20|3780.5||3780||3780.5||3780||303
1628522070000|2021-08-09 15:14:30|3779.5|3779|3781.5|3780.5|3781.5|3780.5|3779.5|3778.5|1834
1628522080000|2021-08-09 15:14:40|3782|3781|3782|3781.5|3782.5|3781.5|3781.5|3781|496
1628522090000|2021-08-09 15:14:50|3782.5|3782|3782.5|3781|3783|3782|3782|3781|166
1628522100000|2021-08-09 15:15:00|3783|3781.5|3782.5|3781.5|3783|3782|3782|3781|0
1628522110000|2021-08-09 15:15:10|3783|3782|3783|3782|3783|3782|3782.5|3781.5|0
1628522120000|2021-08-09 15:15:20|3782.5|3781.5|3782.5|3781.5|3783.5|3782|3782.5|3781.5|175
1628522130000|2021-08-09 15:15:30|3783|3782|3783|3781.5|3783|3782|3782.5|3781|229
1628522140000|2021-08-09 15:15:40|3782.5|3781|3782|3780.5|3782.5|3781|3781.5|3780|224
1628522150000|2021-08-09 15:15:50|3781.5|3780|3781.5|3780|3782|3780.5|3781.5|3780|0
1628522160000|2021-08-09 15:16:00|3782|3781|3783.5|3782|3783.5|3782|3782|3781|240
1628522170000|2021-08-09 15:16:10|3783|3781.5|3783|3782|3783.5|3782|3782.5|3781|100
1628522180000|2021-08-09 15:16:20|3782.5|3781.5|3783|3782|3783.5|3782|3782.5|3781.5|0
1628522190000|2021-08-09 15:16:30|3783.5|3781.5|3782.5|3781.5|3783.5|3782|3782.5|3781.5|0
1628522200000|2021-08-09 15:16:40|3783|3782|3783.5|3782.5|3784|3782.5|3783|3782|268
1628522210000|2021-08-09 15:16:50|3783|3782|3782.5|3781.5|3783.5|3782.5|3782.5|3781|219
1628522220000|2021-08-09 15:17:00|3783|3782|3783|3782|3783|3782|3783|3782|0
1628522230000|2021-08-09 15:17:10|3782.5|3781.5|3782|3781|3782.5|3781.5|3782|3781|90
1628522240000|2021-08-09 15:17:20|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781|234
1628522250000|2021-08-09 15:17:30|3782|3781|3782.5|3781.5|3782.5|3781.5|3782|3781|50
1628522260000|2021-08-09 15:17:40|3782|3781|3782|3781|3782.5|3781.5|3782|3781|0
1628522270000|2021-08-09 15:17:50|3782.5|3781.5|3780.5|3779.5|3782.5|3781.5|3780.5|3779.5|10
1628522280000|2021-08-09 15:18:00|3781.5|3780.5|3782|3781|3782|3781|3781.5|3780.5|13
1628522290000|2021-08-09 15:18:10|3781.5|3780.5|3782|3781|3782.5|3781.5|3781.5|3780.5|1
1628522300000|2021-08-09 15:18:20|3781.5|3780.5|3783.5|3782.5|3783.5|3782.5|3781.5|3780.5|62
1628522310000|2021-08-09 15:18:30|3783|3782|3782|3781|3783.5|3782.5|3782|3781|164
1628522320000|2021-08-09 15:18:40|3781.5|3780.5|3781.5|3780.5|3782.5|3781.5|3781.5|3780.5|176
1628522330000|2021-08-09 15:18:50|3782|3781|3781.5|3780.5|3782|3781|3781.5|3780.5|0
1628522340000|2021-08-09 15:19:00|3782|3781|3780|3779|3782|3781|3780|3779|125
1628522350000|2021-08-09 15:19:10|3780.5|3779.5|3780.5|3779.5|3781.5|3780.5|3780.5|3779.5|96
1628522360000|2021-08-09 15:19:20|3780|3779|3780.5|3779.5|3780.5|3779.5|3780|3779|71
1628522370000|2021-08-09 15:19:30|3780|3779|3780.5|3779.5|3780.5|3779.5|3780|3779|0
1628522380000|2021-08-09 15:19:40|3780|3779|3781|3780|3781|3780|3780|3779|0
1628522390000|2021-08-09 15:19:50|3780.5|3779.5|3780|3779|3782|3781|3780|3779|248
1628522400000|2021-08-09 15:20:00|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780|3779|1088
1628522410000|2021-08-09 15:20:10|3781.5|3780.5|3782.5|3781.5|3783|3782|3781.5|3780.5|201
1628522420000|2021-08-09 15:20:20|3783|3782|3782|3781|3783|3782|3782|3781|0
1628522430000|2021-08-09 15:20:30|3783|3782|3782.5|3781.5|3783|3782|3782.5|3781.5|0
1628522440000|2021-08-09 15:20:40|3783|3782|3783|3782|3783|3782|3782.5|3781.5|0
1628522450000|2021-08-09 15:20:50|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|88
1628522460000|2021-08-09 15:21:00|3782.5|3781.5|3783.5|3782|3783.5|3782.5|3782.5|3781.5|0
1628522470000|2021-08-09 15:21:10|3783|3781.5|3783|3782|3783.5|3782.5|3783|3781.5|0
1628522480000|2021-08-09 15:21:20|3783.5|3781.5|3783.5|3782.5|3784|3782.5|3783.5|3781.5|148
1628522490000|2021-08-09 15:21:30|3783|3782|3784|3783|3784.5|3783.5|3783|3782|112
1628522500000|2021-08-09 15:21:40|3784.5|3783.5|3784|3783|3784.5|3783.5|3784|3783|0
1628522510000|2021-08-09 15:21:50|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783|11
1628522520000|2021-08-09 15:22:00|3785|3784|3784.5|3783.5|3785|3784|3784.5|3783.5|308
1628522530000|2021-08-09 15:22:10|3785|3784|3784|3783|3785|3784|3784|3783|0
1628522540000|2021-08-09 15:22:20|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783|3782|30
1628522550000|2021-08-09 15:22:30|3783|3782|3784.5|3783.5|3784.5|3783.5|3783|3782|100
1628522560000|2021-08-09 15:22:40|3784|3783|3785|3783.5|3785|3783.5|3784|3783|51
1628522570000|2021-08-09 15:22:50|3785.5|3784|3785.5|3784|3785.5|3784|3785|3783.5|0
1628522580000|2021-08-09 15:23:00|3785|3783.5|3785|3784|3785|3784|3784.5|3783.5|0
1628522590000|2021-08-09 15:23:10|3785.5|3784.5|3786.5|3785|3786.5|3785|3785|3784|99
1628522600000|2021-08-09 15:23:20|3785.5|3784.5|3786|3784.5|3786|3784.5|3785.5|3784|128
1628522620000|2021-08-09 15:23:40|3785.5|3784|3785.5|3784.5|3786|3784.5|3785|3784|102
1628522630000|2021-08-09 15:23:50|3785|3784|3785|3784|3786|3785|3785|3784|0
1628522640000|2021-08-09 15:24:00|3784.5|3783.5|3784.5|3783.5|3785|3784|3784|3782.5|868
1628522650000|2021-08-09 15:24:10|3784|3783|3783|3782|3784.5|3783.5|3783|3782|5
1628522660000|2021-08-09 15:24:20|3783.5|3782.5|3783.5|3782.5|3784|3783|3783|3782|0
1628522670000|2021-08-09 15:24:30|3784|3783|3783.5|3782.5|3784|3783|3783|3782|0
1628522680000|2021-08-09 15:24:40|3784|3783|3784|3783|3784.5|3783.5|3784|3782.5|58
1628522690000|2021-08-09 15:24:50|3784.5|3783.5|3784.5|3783.5|3785|3784|3784.5|3783.5|91
1628522700000|2021-08-09 15:25:00|3785|3784|3786.5|3785|3786.5|3785|3785|3784|138
1628522710000|2021-08-09 15:25:10|3786|3784.5|3786|3785|3786.5|3785|3785.5|3784.5|48
1628522720000|2021-08-09 15:25:20|3785.5|3784.5|3785.5|3784.5|3786|3785|3785.5|3784.5|163
1628522730000|2021-08-09 15:25:30|3786|3785|3786|3785|3786.5|3785.5|3786|3785|0
1628522740000|2021-08-09 15:25:40|3785.5|3784.5|3786.5|3785.5|3786.5|3785.5|3785.5|3784.5|0
1628522750000|2021-08-09 15:25:50|3786|3785|3786.5|3785.5|3786.5|3785.5|3786|3785|216
1628522760000|2021-08-09 15:26:00|3787|3785|3787|3785.5|3787.5|3786.5|3787|3785|20
1628522770000|2021-08-09 15:26:10|3787.5|3786|3787.5|3786.5|3787.5|3786.5|3787|3786|188
1628522780000|2021-08-09 15:26:20|3786|3785|3786|3785|3786|3785|3785.5|3784.5|55
1628522790000|2021-08-09 15:26:30|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|0
1628522800000|2021-08-09 15:26:40|||||||||4
1628522810000|2021-08-09 15:26:50|3785|3784|3786.5|3785.5|3787|3785.5|3785|3784|109
1628522830000|2021-08-09 15:27:10|3786|3785|3786.5|3785.5|3786.5|3785.5|3786|3785|0
1628522840000|2021-08-09 15:27:20|3786|3785|3787|3785.5|3787|3785.5|3786|3785|0
1628522850000|2021-08-09 15:27:30|3786.5|3786|3787|3786|3787.5|3786.5|3786.5|3785.5|175
1628522860000|2021-08-09 15:27:40|3787.5|3786.5|3786|3785|3787.5|3786.5|3786|3785|42
1628522870000|2021-08-09 15:27:50|3786.5|3785.5|3786|3785|3786.5|3785.5|3785.5|3784.5|92
1628522880000|2021-08-09 15:28:00|3785.5|3784.5|3785.5|3784|3786|3785|3785|3784|158
1628522890000|2021-08-09 15:28:10|3784.5|3783.5|3785|3783.5|3785.5|3784|3784.5|3783.5|0
1628522900000|2021-08-09 15:28:20|3785.5|3784|3786|3785|3786|3785|3785.5|3784|3
1628522910000|2021-08-09 15:28:30|3785.5|3784.5|3785.5|3784.5|3786|3785|3785.5|3784.5|97
1628522920000|2021-08-09 15:28:40|3786.5|3785.5|3786|3785|3787.5|3786.5|3786|3785|500
1628522930000|2021-08-09 15:28:50|3787|3785.5|3787|3786|3787|3786|3786|3785|13
1628522940000|2021-08-09 15:29:00|3786.5|3785.5|3787.5|3786.5|3787.5|3786.5|3786.5|3785.5|285
1628522950000|2021-08-09 15:29:10|3787|3786|3788|3787|3788|3787|3786.5|3785.5|230
1628522960000|2021-08-09 15:29:20|3787.5|3786.5|3788.5|3787.5|3788.5|3787.5|3787.5|3786.5|20
1628522970000|2021-08-09 15:29:30|3788|3787|3788|3787|3788.5|3787.5|3788|3787|0
1628522980000|2021-08-09 15:29:40|3788.5|3786.5|3788|3787|3788.5|3787.5|3788|3786.5|0
1628522990000|2021-08-09 15:29:50|3788.5|3787.5|3788|3787|3788.5|3787.5|3787.5|3786.5|200
1628578820000|2021-08-10 07:00:20|3775|3774.5|3774|3772|3775|3774.5|3772.5|3766|37603
1628578830000|2021-08-10 07:00:30|3773.5|3772.5|3776.5|3775|3778.5|3775|3773.5|3772.5|2113
1628578840000|2021-08-10 07:00:40|3777.5|3775.5|3779.5|3777|3780|3777|3777.5|3775.5|275
1628578850000|2021-08-10 07:00:50|3780|3777.5|3779.5|3777.5|3780|3778|3779.5|3776.5|1163
1628578860000|2021-08-10 07:01:00|3779|3778|3778.5|3776.5|3779|3778.5|3777|3776.5|514
1628578870000|2021-08-10 07:01:10||3777||3776.5||3777||3776.5|0
1628578880000|2021-08-10 07:01:20|3779.5|3777|3779.5|3778|3779.5|3778.5|3779.5|3777|299
1628578890000|2021-08-10 07:01:30|3779|3777.5|3777.5|3775|3779|3777.5|3777.5|3775|272
1628578900000|2021-08-10 07:01:40|3778|3775.5|3778.5|3777.5|3779|3777.5|3777.5|3775|181
1628578910000|2021-08-10 07:01:50|3779|3778|3777.5|3776.5|3781|3780|3777.5|3776.5|1315
1628578920000|2021-08-10 07:02:00|3777|3776|3778.5|3776.5|3778.5|3776.5|3776.5|3775|1789
1628578930000|2021-08-10 07:02:10|3778|3777|3776|3774.5|3778|3777|3775.5|3774|603
1628578940000|2021-08-10 07:02:20|3777|3775|3777|3775.5|3777|3776|3777|3775|100
1628578950000|2021-08-10 07:02:30|3776.5|3774.5|3776.5|3774.5|3777|3776|3774|3772|433
1628578960000|2021-08-10 07:02:40||3775||3774.5||3775.5||3774.5|81
1628578970000|2021-08-10 07:02:50|3777|3775|3777|3776.5|3777|3776.5|3777|3775|175
1628578980000|2021-08-10 07:03:00|3778|3777|3777.5|3775.5|3779.5|3777.5|3777.5|3775.5|183
1628578990000|2021-08-10 07:03:10|3778.5|3776|3780.5|3779|3781|3780|3778.5|3776|742
1628579000000|2021-08-10 07:03:20||3779.5||3779||3779.5||3779|0
1628579010000|2021-08-10 07:03:30|3781|3779.5|3781|3779.5|3781|3780|3781|3779.5|150
1628579020000|2021-08-10 07:03:40|3780.5|3779|3779|3778|3780.5|3779|3777.5|3776|1585
1628579030000|2021-08-10 07:03:50||3778.5||3778.5||3778.5||3778.5|0
1628579040000|2021-08-10 07:04:00|3779.5|3779|3781|3780|3781|3780|3779.5|3779|292
1628579050000|2021-08-10 07:04:10|3781.5|3780.5|3785|3784.5|3785.5|3784.5|3781.5|3780.5|12819
1628579060000|2021-08-10 07:04:20|3784.5|3783.5|3784.5|3783|3785|3784|3784|3782.5|1848
1628579070000|2021-08-10 07:04:30|3784|3783.5|3786|3784.5|3786|3785.5|3784|3783.5|1254
1628579080000|2021-08-10 07:04:40|3786.5|3785|3787|3786|3787.5|3786.5|3786.5|3784.5|486
1628579090000|2021-08-10 07:04:50|3786.5|3785.5|3787.5|3786.5|3788|3786.5|3786.5|3784.5|533
1628579100000|2021-08-10 07:05:00|3787|3786|3786.5|3785|3787|3786|3784.5|3781.5|527
1628579110000|2021-08-10 07:05:10|3786|3784.5|3790|3788.5|3790.5|3788.5|3784.5|3783|7364
1628579120000|2021-08-10 07:05:20|3789.5|3788|3788|3786.5|3790|3788.5|3787|3785.5|3997
1628579130000|2021-08-10 07:05:30|3789|3787|3789|3788.5|3791|3790.5|3788|3787|6136
1628579140000|2021-08-10 07:05:40|3789.5|3788|3789.5|3787.5|3789.5|3788.5|3788.5|3787|428
1628579150000|2021-08-10 07:05:50|||||||||50
1628579160000|2021-08-10 07:06:00|3789|3788|3789|3787|3789|3788.5|3787.5|3786|1098
1628579170000|2021-08-10 07:06:10|3788.5|3786.5|3789|3787|3789|3787|3787.5|3786.5|161
1628579180000|2021-08-10 07:06:20|3788.5|3786.5|3786|3784.5|3788.5|3786.5|3785|3783.5|542
1628579190000|2021-08-10 07:06:30|3785.5|3784|3786|3784|3787|3785|3784.5|3782.5|335
1628579200000|2021-08-10 07:06:40|3785.5|3783.5|3786|3784|3787|3785|3785|3783.5|178
1628579210000|2021-08-10 07:06:50|3786.5|3784.5|3787|3786.5|3787|3786.5|3786|3784|130
1628579220000|2021-08-10 07:07:00|3786.5|3786|3784.5|3782.5|3786.5|3786|3784.5|3782.5|1329
1628579230000|2021-08-10 07:07:10|3784|3782|3782.5|3781.5|3784|3782|3782|3780.5|258
1628579240000|2021-08-10 07:07:20|3783.5|3782|3783.5|3782|3783.5|3782|3783|3782|0
1628579250000|2021-08-10 07:07:30|3783|3782.5|3783.5|3782.5|3785|3784|3783|3782|1675
1628579260000|2021-08-10 07:07:40|3784|3783|3783.5|3782.5|3784|3783|3783.5|3782.5|403
1628579270000|2021-08-10 07:07:50|3784|3783|3785|3784|3785|3784|3784|3783|85
1628579280000|2021-08-10 07:08:00|3784.5|3783.5|3786|3784.5|3786.5|3785|3784.5|3783|308
1628579290000|2021-08-10 07:08:10|3785.5|3784|3784.5|3783|3785.5|3784|3784.5|3783|719
1628579300000|2021-08-10 07:08:20|3785|3783.5|3786.5|3785.5|3786.5|3785.5|3785|3783.5|3650
1628579310000|2021-08-10 07:08:30|3786|3785|3787|3785.5|3788|3786|3785.5|3784|125
1628579320000|2021-08-10 07:08:40|3786.5|3785|3785|3783.5|3787|3785.5|3785|3783.5|266
1628579330000|2021-08-10 07:08:50|3785.5|3784|3786|3784|3786|3784.5|3785.5|3784|0
1628579340000|2021-08-10 07:09:00|3787|3785|3787|3785|3787|3786|3787|3785|480
1628579350000|2021-08-10 07:09:10|3786.5|3785.5|3786|3784.5|3786.5|3785.5|3786|3784|155
1628579360000|2021-08-10 07:09:20|3786.5|3785|3787|3785|3787|3785|3786.5|3785|0
1628579370000|2021-08-10 07:09:30||3785.5||3785.5||3785.5||3785|3
1628579390000|2021-08-10 07:09:50|3786.5|3785|3786.5|3785|3786.5|3785|3785.5|3784|278
1628579400000|2021-08-10 07:10:00|3787|3785.5|3787|3786|3787|3786|3786.5|3785.5|80
1628579410000|2021-08-10 07:10:10|3786.5|3785.5|3786.5|3785|3787|3785.5|3786.5|3784.5|125
1628579420000|2021-08-10 07:10:20|3786|3784.5|3786.5|3785|3786.5|3785|3785.5|3784|125
1628579430000|2021-08-10 07:10:30|3786|3784.5|3786.5|3785|3786.5|3785|3785.5|3784|217
1628579440000|2021-08-10 07:10:40|3787|3785.5|3786.5|3785|3787|3785.5|3785.5|3784.5|0
1628579450000|2021-08-10 07:10:50|3786|3784.5|3785.5|3784.5|3787|3785.5|3785.5|3783.5|41
1628579460000|2021-08-10 07:11:00|3785|3783.5|3784.5|3783|3785.5|3784.5|3784|3782.5|300
1628579470000|2021-08-10 07:11:10||3782.5||3782.5||3783.5||3782.5|326
1628579480000|2021-08-10 07:11:20|3784|3783|3784.5|3783|3784.5|3783.5|3784|3783|20
1628579490000|2021-08-10 07:11:30|3784|3782.5|3784.5|3783|3784.5|3783|3783.5|3782|0
1628579500000|2021-08-10 07:11:40|3784|3783.5|3783.5|3782|3784|3783.5|3783.5|3782|83
1628579510000|2021-08-10 07:11:50|3784|3782.5|3785.5|3784.5|3785.5|3785|3784|3782.5|1275
1628579520000|2021-08-10 07:12:00|3785|3784|3785|3783.5|3785.5|3784|3784.5|3783|28
1628579540000|2021-08-10 07:12:20||3784||3784||3784||3783.5|20
1628579550000|2021-08-10 07:12:30|3784.5|3783.5|3784.5|3784|3784.5|3784|3784|3783|897
1628579560000|2021-08-10 07:12:40|3785|3784.5|3785|3784|3785|3784.5|3785|3784|500
1628579570000|2021-08-10 07:12:50|3784.5|3783.5|3784.5|3783.5|3785|3783.5|3784.5|3783.5|325
1628579580000|2021-08-10 07:13:00|3785|3784|3785.5|3784.5|3785.5|3784.5|3785|3784|184
1628579590000|2021-08-10 07:13:10|3785|3784|3784.5|3784|3785|3784.5|3784|3783.5|463
1628579600000|2021-08-10 07:13:20|3785.5|3783.5|3785.5|3784|3785.5|3785|3785.5|3783.5|2
1628579610000|2021-08-10 07:13:30|3786|3784.5|3788|3786.5|3788|3786.5|3785.5|3784.5|690
1628579620000|2021-08-10 07:13:40|3787.5|3786|3785.5|3784|3787.5|3786|3785|3784|96
1628579630000|2021-08-10 07:13:50|3785|3783.5|3785.5|3784.5|3785.5|3784.5|3784.5|3783.5|183
1628579640000|2021-08-10 07:14:00|3785|3784|3785|3783.5|3785|3784|3785|3783.5|550
1628579650000|2021-08-10 07:14:10|3785.5|3784|3786.5|3785.5|3786.5|3785.5|3785|3784|494
1628579660000|2021-08-10 07:14:20|3786||3786.5||3786.5||3786||20
1628579670000|2021-08-10 07:14:30|3787|3786|3787|3786.5|3787|3786.5|3786.5|3786|279
1628579680000|2021-08-10 07:14:40|3786.5|3786|3786.5|3785|3786.5|3786|3786.5|3785|630
1628579690000|2021-08-10 07:14:50||3785.5||3785.5||3785.5||3785|175
1628579700000|2021-08-10 07:15:00||3785||3785||3785||3785|0
1628579710000|2021-08-10 07:15:10|3786|3784.5|3786.5|3785.5|3786.5|3785.5|3785.5|3784.5|153
1628579720000|2021-08-10 07:15:20|3786|3785|3783.5|3782.5|3786|3785|3783|3782|1032
1628579730000|2021-08-10 07:15:30|3783|3783|3784|3783|3785|3783|3783|3783|682
1628579740000|2021-08-10 07:15:40|3783.5|3783.5|3784|3783.5|3784|3783.5|3783.5|3783.5|156
1628579750000|2021-08-10 07:15:50|||||||||20
1628579760000|2021-08-10 07:16:00|3784.5|3784|3785.5|3784|3785.5|3784.5|3784.5|3783.5|785
1628579770000|2021-08-10 07:16:10||3784.5||3784||3784.5||3784|175
1628579780000|2021-08-10 07:16:20|3785|3784.5|3785|3783.5|3785|3784.5|3785|3783.5|167
1628579790000|2021-08-10 07:16:30|3784.5|3783|3784|3783|3784.5|3783.5|3784|3783|697
1628579800000|2021-08-10 07:16:40|3783.5|3783.5|3783.5|3783|3784|3783.5|3783.5|3783|500
1628579810000|2021-08-10 07:16:50|3783|3782.5|3781|3780|3783.5|3782.5|3781|3780|2095
1628579820000|2021-08-10 07:17:00|3781.5|3780.5|3781.5|3780|3781.5|3781|3781.5|3780|1042
1628579830000|2021-08-10 07:17:10||3780.5||3780.5||3780.5||3780|33
1628579840000|2021-08-10 07:17:20|3781|3780|3779.5|3778.5|3781|3780|3779.5|3778.5|1297
1628579850000|2021-08-10 07:17:30|3780|3778|3780.5|3779.5|3780.5|3779.5|3780|3778|78
1628579860000|2021-08-10 07:17:40|3780|3779|3780.5|3779.5|3780.5|3779.5|3779.5|3779|594
1628579870000|2021-08-10 07:17:50|3780|3779|3780|3779|3780.5|3779.5|3780|3779|358
1628579880000|2021-08-10 07:18:00|3779.5|3779.5|3780|3779.5|3780.5|3779.5|3779.5|3779|990
1628579890000|2021-08-10 07:18:10|3779.5|3779|3783.5|3782|3783.5|3782.5|3779.5|3779|1450
1628579900000|2021-08-10 07:18:20||3781.5||3782||3782||3781.5|0
1628579910000|2021-08-10 07:18:30|3783|3782.5|3784|3782.5|3784.5|3783|3783|3782|2634
1628579920000|2021-08-10 07:18:40|3784.5|3783|3785|3783.5|3786.5|3784.5|3784.5|3783|1317
1628579930000|2021-08-10 07:18:50|3784.5|3783|3783.5|3782.5|3784.5|3783|3783|3782.5|208
1628579940000|2021-08-10 07:19:00|3784|3783|3784|3783|3785|3784.5|3784|3783|993
1628579950000|2021-08-10 07:19:10|3784.5|3784|3785.5|3784.5|3786|3785|3784.5|3784|1394
1628579960000|2021-08-10 07:19:20|3785|3784|3784.5|3784|3785|3784|3784.5|3784|215
1628579970000|2021-08-10 07:19:30|3784|3783.5|3783.5|3783|3784.5|3783.5|3783.5|3782.5|1355
1628579990000|2021-08-10 07:19:50|3784.5||3783.5||3784.5||3783.5||12
1628580000000|2021-08-10 07:20:00|3784.5|3783.5|3785.5|3784.5|3785.5|3784.5|3784.5|3783.5|1014
1628580030000|2021-08-10 07:20:30|3786|3785|3785|3784|3786|3785.5|3784.5|3784|882
1628580040000|2021-08-10 07:20:40|3785.5|3784.5|3785.5|3784|3785.5|3784.5|3784.5|3784|1322
1628580050000|2021-08-10 07:20:50|3785|3783.5|3784.5|3783|3785|3783.5|3784.5|3783|933
1628580060000|2021-08-10 07:21:00|3784|3783.5|3784.5|3782.5|3784.5|3783.5|3783.5|3782.5|118
1628580070000|2021-08-10 07:21:10|3785|3783|3786.5|3785.5|3786.5|3785.5|3785|3783|807
1628580080000|2021-08-10 07:21:20|3786|3785|3787.5|3787|3788|3787|3785.5|3785|1812
1628580090000|2021-08-10 07:21:30|3787|3786.5|3786.5|3785.5|3787.5|3786.5|3786.5|3785.5|302
1628580100000|2021-08-10 07:21:40|3786|3785|3785|3784.5|3786|3785|3785|3784.5|752
1628580110000|2021-08-10 07:21:50||3784||3784||3784||3783.5|495
1628580120000|2021-08-10 07:22:00|3784.5|3783.5|3784.5|3783.5|3784.5|3784|3784.5|3783.5|345
1628580130000|2021-08-10 07:22:10|3784|3783|3784|3782.5|3784|3783.5|3784|3782.5|614
1628580140000|2021-08-10 07:22:20|3784.5|3783|3785.5|3784|3785.5|3784.5|3784.5|3783|1312
1628580150000|2021-08-10 07:22:30|3785|3784.5|3785.5|3784.5|3785.5|3784.5|3784.5|3784|18
1628580160000|2021-08-10 07:22:40|3786|3785|3787.5|3786.5|3787.5|3787|3785.5|3784.5|1487
1628580170000|2021-08-10 07:22:50|3787|3786|3787.5|3786.5|3787.5|3786.5|3786.5|3786|466
1628580180000|2021-08-10 07:23:00|3787|3786|3785.5|3784|3787|3786|3785|3783.5|1497
1628580190000|2021-08-10 07:23:10|3785|3783.5|3784.5|3784|3785|3784|3784.5|3783.5|125
1628580200000|2021-08-10 07:23:20|3785|3784.5|3787|3786.5|3787|3786.5|3785|3784.5|1081
1628580210000|2021-08-10 07:23:30|3787.5|3787|3789|3788.5|3789.5|3788.5|3787|3786.5|1644
1628580220000|2021-08-10 07:23:40|3788.5|3788|3788.5|3788|3788.5|3788|3788|3787|1066
1628580230000|2021-08-10 07:23:50|3789|3787.5|3789.5|3788|3789.5|3789|3789|3787.5|672
1628580240000|2021-08-10 07:24:00|||||||||100
1628580260000|2021-08-10 07:24:20|3789|3787.5|3787.5|3786.5|3789|3788|3787.5|3786.5|908
1628580270000|2021-08-10 07:24:30|3788|3787|3787.5|3786.5|3788.5|3787|3787.5|3786.5|3375
1628580280000|2021-08-10 07:24:40|3788.5|3787|3788.5|3787.5|3789.5|3788.5|3788|3787|299
1628580290000|2021-08-10 07:24:50|3789|3788|3790|3788.5|3790|3789|3788.5|3788|162
1628580300000|2021-08-10 07:25:00|3790.5|3789|3790.5|3789|3791|3789.5|3789.5|3788.5|431
1628580310000|2021-08-10 07:25:10|3791|3789.5|3791|3790|3791|3790|3790.5|3789.5|475
1628580320000|2021-08-10 07:25:20|3790.5|3789.5|3789.5|3788.5|3790.5|3789.5|3789.5|3788.5|1476
1628580330000|2021-08-10 07:25:30|3790|3789|3790|3788.5|3790|3789.5|3789.5|3788.5|212
1628580340000|2021-08-10 07:25:40|3789.5|3788|3788.5|3788|3789.5|3788.5|3788.5|3788|933
1628580350000|2021-08-10 07:25:50|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788|241
1628580360000|2021-08-10 07:26:00|||||||||440
1628580370000|2021-08-10 07:26:10||3788||3788||3788||3788|0
1628580380000|2021-08-10 07:26:20|3789|3787.5|3788.5|3787.5|3789.5|3788|3788|3787.5|409
1628580390000|2021-08-10 07:26:30|3788|3787|3788|3787.5|3789|3787.5|3788|3787|84
1628580400000|2021-08-10 07:26:40||3787||3787.5||3787.5||3787|0
1628580410000|2021-08-10 07:26:50|3788.5|3788|3790|3788.5|3790|3789.5|3788.5|3788|737
1628580420000|2021-08-10 07:27:00||3789||3788.5||3789||3788|8
1628580430000|2021-08-10 07:27:10|3790.5|3789|3791|3790|3791.5|3790.5|3790.5|3789|749
1628580440000|2021-08-10 07:27:20|3790.5|3789.5|3791|3789.5|3791|3790|3790|3789.5|434
1628580450000|2021-08-10 07:27:30||3790||3789.5||3790||3789.5|100
1628580460000|2021-08-10 07:27:40||3790||3790||3790||3790|0
1628580480000|2021-08-10 07:28:00|3790.5|3789.5|3790|3789|3790.5|3790|3790|3788.5|910
1628580490000|2021-08-10 07:28:10|3790.5|3789.5|3792|3791|3792|3791|3790.5|3789.5|1000
1628580500000|2021-08-10 07:28:20|3792.5|3791.5|3793.5|3792.5|3794|3793|3792.5|3791.5|832
1628580510000|2021-08-10 07:28:30|3793|3791.5|3793.5|3792|3793.5|3792.5|3792.5|3791.5|289
1628580520000|2021-08-10 07:28:40|3793|3792.5|3793|3792|3793|3792.5|3792.5|3791.5|450
1628580530000|2021-08-10 07:28:50|3792.5|3791.5|3792.5|3792|3793|3792|3792.5|3791.5|587
1628580540000|2021-08-10 07:29:00|3793.5|3792.5|3795|3794|3796|3795|3793.5|3792.5|26898
1628580550000|2021-08-10 07:29:10|3795.5|3794.5|3795.5|3794.5|3796|3795|3795|3794|3559
1628580560000|2021-08-10 07:29:20|3796|3795|3796.5|3796|3796.5|3796|3795.5|3794.5|1152
1628580570000|2021-08-10 07:29:30|3797|3796.5|3797|3795.5|3798|3797|3796.5|3795.5|2953
1628580580000|2021-08-10 07:29:40|3796.5|3796|3796.5|3795.5|3796.5|3796|3796|3795|3005
1628580590000|2021-08-10 07:29:50|3797|3795|3797|3796|3797|3796|3796.5|3795|1500
1628580600000|2021-08-10 07:30:00|||||||||4
1628580610000|2021-08-10 07:30:10|||||||||20
1628580620000|2021-08-10 07:30:20|3796.5|3795.5|3796|3795.5|3796.5|3796|3796|3795|962
1628580630000|2021-08-10 07:30:30|3795.5|3795|3795.5|3794.5|3796|3795|3794.5|3794|1542
1628580640000|2021-08-10 07:30:40|||||||||25
1628580650000|2021-08-10 07:30:50|||||||||11
1628580660000|2021-08-10 07:31:00|3795|3794|3794.5|3793.5|3795|3794|3794|3793|1412
1628580670000|2021-08-10 07:31:10|3794|3793|3793.5|3792.5|3794|3793|3793.5|3792.5|350
1628580680000|2021-08-10 07:31:20|3793|3793|3794|3793.5|3794|3793.5|3793|3793|1371
1628580690000|2021-08-10 07:31:30|3794.5|3793|3794|3793|3794.5|3793|3794|3793|600
1628580710000|2021-08-10 07:31:50|3793.5|3792.5|3793.5|3792.5|3794|3793.5|3793.5|3792.5|1431
1628580730000|2021-08-10 07:32:10|3793|3792|3793.5|3792.5|3793.5|3792.5|3793|3792|455
1628580740000|2021-08-10 07:32:20|3793|3792|3792.5|3791.5|3793|3792|3792.5|3791.5|629
1628580750000|2021-08-10 07:32:30|3793|3792|3793.5|3792|3793.5|3792|3793|3792|419
1628580760000|2021-08-10 07:32:40|3793|3792.5|3793.5|3792|3793.5|3792.5|3793|3792|508
1628580770000|2021-08-10 07:32:50|3793|3791.5|3793|3792|3793|3792|3792.5|3791|305
1628580780000|2021-08-10 07:33:00|3792.5|3791.5|3793.5|3792.5|3793.5|3792.5|3792.5|3791.5|484
1628580790000|2021-08-10 07:33:10|3793|3792|3793|3792|3793.5|3792|3792.5|3792|172
1628580800000|2021-08-10 07:33:20|3793.5|3792.5|3793.5|3792|3793.5|3792.5|3792.5|3792|100
1628580810000|2021-08-10 07:33:30|3793|3791.5|3792|3791.5|3793|3791.5|3792|3791|125
1628580820000|2021-08-10 07:33:40|3792.5|3791|3794|3793|3794|3793|3792|3791|780
1628580830000|2021-08-10 07:33:50|||||||||100
1628580840000|2021-08-10 07:34:00|3794.5|3793.5|3794.5|3793.5|3795|3794|3794|3793|413
1628580850000|2021-08-10 07:34:10|3795||3795||3795||3795||0
1628580870000|2021-08-10 07:34:30|3794.5|3793|3794|3793|3794.5|3793|3794|3793|0
1628580880000|2021-08-10 07:34:40|3794.5||3794||3794.5||3794||0
1628580890000|2021-08-10 07:34:50|3794.5|3793.5|3795|3794|3795|3794|3794.5|3793.5|0
1628580900000|2021-08-10 07:35:00|3795.5|3795|3795|3794.5|3796|3795|3795|3794.5|355
1628580910000|2021-08-10 07:35:10|3794.5|3794|3795|3794|3795|3794.5|3794.5|3793.5|1926
1628580920000|2021-08-10 07:35:20|3795.5|3794.5|3795|3794.5|3795.5|3794.5|3795|3794.5|53
1628580930000|2021-08-10 07:35:30|3795.5|3794|3796|3795|3796|3795|3795.5|3794|1287
1628580940000|2021-08-10 07:35:40|3795.5|3795.5|3796|3795|3796.5|3795.5|3795.5|3795|1515
1628580950000|2021-08-10 07:35:50|3795.5|3794.5|3796|3795|3796|3795|3795.5|3794.5|516
1628580960000|2021-08-10 07:36:00|3796.5|3795.5|3796.5|3795.5|3797|3795.5|3796|3795.5|545
1628580980000|2021-08-10 07:36:20|3796|3795|3795|3794|3796|3795|3794.5|3794|628
1628580990000|2021-08-10 07:36:30|||||||||44
1628581000000|2021-08-10 07:36:40|3794.5|3793.5|3793.5|3793|3794.5|3793.5|3793|3792.5|444
1628581010000|2021-08-10 07:36:50|3794|3793.5|3795|3794|3795|3794|3794|3793|400
1628581020000|2021-08-10 07:37:00|3795.5|3794.5|3795.5|3794|3795.5|3794.5|3795.5|3794|122
1628581030000|2021-08-10 07:37:10|3795|3794.5|3795.5|3794.5|3796|3795|3794.5|3794.5|924
1628581040000|2021-08-10 07:37:20|3796|3795|3795.5|3794.5|3796|3795|3795.5|3794|170
1628581050000|2021-08-10 07:37:30|3795|3794|3794|3793|3795|3794.5|3794|3793|1223
1628581060000|2021-08-10 07:37:40|3793|3792.5|3794|3792.5|3794|3793|3793|3792|535
1628581070000|2021-08-10 07:37:50|3794.5|3793|3794.5|3793.5|3795|3793.5|3794.5|3793|472
1628581080000|2021-08-10 07:38:00|3795||3795||3795||3795||500
1628581090000|2021-08-10 07:38:10|3794.5|3793|3793|3792.5|3794.5|3793|3793|3792.5|125
1628581100000|2021-08-10 07:38:20|3792.5|3792|3793|3792|3793|3792|3792.5|3791.5|272
1628581110000|2021-08-10 07:38:30||3791.5||3792||3792||3791.5|694
1628581120000|2021-08-10 07:38:40|3793.5|3792.5|3794.5|3793.5|3794.5|3793.5|3793.5|3792.5|720
1628581130000|2021-08-10 07:38:50|3795|3794|3795.5|3794.5|3795.5|3794.5|3795|3794|34
1628581140000|2021-08-10 07:39:00|3795|3794|3795|3793.5|3795|3794|3795|3793.5|0
1628581150000|2021-08-10 07:39:10|3795.5|3794|3795.5|3794.5|3795.5|3794.5|3795|3794|227
1628581160000|2021-08-10 07:39:20|3796|3795|3796|3795|3796|3795.5|3796|3795|87
1628581170000|2021-08-10 07:39:30|3795|3794.5|3796|3795|3796|3795|3795|3794.5|601
1628581180000|2021-08-10 07:39:40|3795.5|3794.5|3795.5|3795|3796|3795|3795.5|3794.5|738
1628581190000|2021-08-10 07:39:50|3795|3794.5|3796|3794.5|3796|3795|3795|3794.5|185
1628581200000|2021-08-10 07:40:00|3795.5|3795|3796|3794.5|3796|3795.5|3795.5|3794.5|350
1628581220000|2021-08-10 07:40:20|3795.5||3795.5||3795.5||3795||23
1628581230000|2021-08-10 07:40:30|3795|3794|3795|3794|3795|3794|3795|3794|223
1628581240000|2021-08-10 07:40:40|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|0
1628581260000|2021-08-10 07:41:00|3796|3795|3796.5|3796|3797|3796.5|3795.5|3795|1657
1628581270000|2021-08-10 07:41:10|3796|3795.5|3796|3795|3796|3795.5|3795.5|3795|629
1628581280000|2021-08-10 07:41:20|3796.5|3795.5|3796|3795|3796.5|3796|3795.5|3795|939
1628581320000|2021-08-10 07:42:00|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795|3794.5|379
1628581330000|2021-08-10 07:42:10|||||||||25
1628581350000|2021-08-10 07:42:30|||||||||1
1628581360000|2021-08-10 07:42:40|3796|3795|3796.5|3795.5|3796.5|3796|3796|3795|882
1628581370000|2021-08-10 07:42:50|3796|3795|3796|3795|3796|3795.5|3796|3795|619
1628581380000|2021-08-10 07:43:00|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795|3794.5|125
1628581400000|2021-08-10 07:43:20|||||||||13
1628581410000|2021-08-10 07:43:30|3795|3794|3795|3794|3795|3794|3794.5|3794|363
1628581420000|2021-08-10 07:43:40||3794.5||3794.5||3794.5||3794.5|0
1628581430000|2021-08-10 07:43:50|3794.5|3794|3796|3795|3796|3795.5|3794.5|3794|1660
1628581440000|2021-08-10 07:44:00|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|328
1628581460000|2021-08-10 07:44:20|3796|3795|3794|3793.5|3796|3795|3794|3793.5|1310
1628581470000|2021-08-10 07:44:30|3793.5|3793|3793|3792.5|3793.5|3793|3793|3792.5|501
1628581480000|2021-08-10 07:44:40|||||||||20
1628581490000|2021-08-10 07:44:50|3792.5|3792|3793|3792|3793|3792|3792.5|3792|125
1628581500000|2021-08-10 07:45:00|3792|3791.5|3792.5|3791.5|3792.5|3791.5|3791.5|3790.5|437
1628581510000|2021-08-10 07:45:10|3793|3792|3791.5|3791|3793|3792|3791.5|3791|504
1628581520000|2021-08-10 07:45:20|3790.5|3790.5|3789.5|3789|3790.5|3790.5|3789.5|3789|621
1628581530000|2021-08-10 07:45:30|3790|3789.5|3790.5|3790|3791|3790|3790|3789.5|447
1628581540000|2021-08-10 07:45:40|3790|3789.5|3788.5|3788|3790|3789.5|3788.5|3788|1426
1628581550000|2021-08-10 07:45:50|||||||||2
1628581560000|2021-08-10 07:46:00|3789.5|3788.5|3790|3789|3790|3789|3789.5|3788.5|403
1628581570000|2021-08-10 07:46:10|3790.5|3789.5|3790|3788.5|3790.5|3789.5|3790|3788.5|53
1628581580000|2021-08-10 07:46:20|3789.5|3788|3788.5|3788|3789.5|3788|3788.5|3788|53
1628581590000|2021-08-10 07:46:30|3788|3787.5|3787.5|3786.5|3788|3787.5|3787|3786.5|1597
1628581600000|2021-08-10 07:46:40|3787|3786|3786|3785|3787|3786|3785.5|3785|837
1628581610000|2021-08-10 07:46:50||3785.5||3785.5||3785.5||3785.5|0
1628581620000|2021-08-10 07:47:00||3785||3785||3785||3785|0
1628581630000|2021-08-10 07:47:10|3786.5|3785.5|3787.5|3786|3787.5|3786|3786.5|3785.5|1157
1628581640000|2021-08-10 07:47:20|3787|3785.5|3786|3785|3787|3786|3785.5|3785|670
1628581650000|2021-08-10 07:47:30|3785.5|3784.5|3786|3785|3786|3785|3785|3784.5|685
1628581660000|2021-08-10 07:47:40|3786.5||3786.5||3786.5||3786.5||330
1628581670000|2021-08-10 07:47:50|3787|3785.5|3787|3786|3787|3786|3787|3785.5|38
1628581680000|2021-08-10 07:48:00|3786.5|3785.5|3785|3784.5|3786.5|3785.5|3785|3784|1746
1628581690000|2021-08-10 07:48:10|3784.5|3784|3784|3783|3785|3784|3784|3782.5|3656
1628581700000|2021-08-10 07:48:20|3783.5||3783.5||3783.5||3783.5||164
1628581710000|2021-08-10 07:48:30|3783|3782.5|3782.5|3781.5|3783|3782.5|3782.5|3781.5|781
1628581720000|2021-08-10 07:48:40|3782|3781|3782|3781|3782|3781|3782|3781|0
1628581750000|2021-08-10 07:49:10|||||||||10
1628581760000|2021-08-10 07:49:20|3782.5|3781.5|3783.5|3782|3783.5|3782|3782.5|3781.5|475
1628581770000|2021-08-10 07:49:30|3783|3782.5|3783|3782.5|3783|3783|3783|3782.5|485
1628581780000|2021-08-10 07:49:40|3783.5||3783||3783.5||3783||82
1628581790000|2021-08-10 07:49:50|3782.5|3782|3782.5|3781|3782.5|3782|3782.5|3781|419
1628581800000|2021-08-10 07:50:00|3782||3782||3782||3782||0
1628581810000|2021-08-10 07:50:10|3782.5|3781.5|3783|3782|3783|3782|3782.5|3781.5|748
1628581820000|2021-08-10 07:50:20|3783.5|3782.5|3783|3782|3783.5|3782.5|3783|3782|368
1628581830000|2021-08-10 07:50:30|3783.5|3782.5|3783.5|3782.5|3784|3783.5|3783.5|3782.5|1795
1628581840000|2021-08-10 07:50:40|3783|3782|3783.5|3782.5|3783.5|3782.5|3782.5|3782|552
1628581850000|2021-08-10 07:50:50|3784|3783|3784|3783|3784|3783|3783.5|3783|249
1628581860000|2021-08-10 07:51:00|3783.5|3782.5|3783|3782|3783.5|3782.5|3782.5|3782|72
1628581870000|2021-08-10 07:51:10|3783.5|3782.5|3783.5|3782.5|3783.5|3783|3783.5|3782|281
1628581880000|2021-08-10 07:51:20|3783|3782|3783|3782|3783|3782|3783|3782|0
1628581900000|2021-08-10 07:51:40|3782.5|3781.5|3781|3780|3782.5|3781.5|3781|3780|2287
1628581910000|2021-08-10 07:51:50|3780.5|3779.5|3780.5|3779.5|3780.5|3780|3780.5|3779.5|237
1628581920000|2021-08-10 07:52:00|3780|3779|3778.5|3777.5|3780|3779|3778|3777.5|726
1628581930000|2021-08-10 07:52:10|3779|3778|3780|3778.5|3780|3778.5|3778.5|3778|684
1628581940000|2021-08-10 07:52:20|3779.5|3778|3779|3777.5|3780|3778|3779|3777.5|58
1628581960000|2021-08-10 07:52:40||3778||3777.5||3778||3777.5|0
1628581970000|2021-08-10 07:52:50|3778.5|3777|3778|3776.5|3778.5|3777|3778|3776.5|78
1628581980000|2021-08-10 07:53:00||3777||3777||3777||3777|0
1628582000000|2021-08-10 07:53:20|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|3777.5|3776|327
1628582010000|2021-08-10 07:53:30|3778|3777|3778.5|3777.5|3778.5|3777.5|3778|3776.5|172
1628582020000|2021-08-10 07:53:40|3779|3778|3779|3777.5|3779|3778|3779|3777.5|0
1628582030000|2021-08-10 07:53:50||3778||3778||3778||3778|0
1628582040000|2021-08-10 07:54:00|3778.5|3777.5|3777.5|3776|3778.5|3777.5|3777|3776|62
1628582060000|2021-08-10 07:54:20|3777|3776.5|3776|3775|3777|3777|3776|3775|1320
1628582070000|2021-08-10 07:54:30|3775.5|3774.5|3773.5|3772|3775.5|3775|3773.5|3772|456
1628582080000|2021-08-10 07:54:40|3774|3771.5|3774.5|3773|3774.5|3774|3774|3771.5|208
1628582090000|2021-08-10 07:54:50|3774|3772.5|3774.5|3773.5|3774.5|3773.5|3773.5|3772.5|978
1628582100000|2021-08-10 07:55:00|3775|3774|3776|3774.5|3776|3774.5|3775|3774|26
1628582110000|2021-08-10 07:55:10|3776.5|3775|3776.5|3775.5|3777|3776.5|3776|3775|600
1628582120000|2021-08-10 07:55:20|3776|3775|3776.5|3775|3777.5|3776|3774.5|3774|881
1628582130000|2021-08-10 07:55:30|3777|3775.5|3777|3775.5|3777|3776|3777|3775.5|0
1628582150000|2021-08-10 07:55:50|3776.5|3776.5|3777.5|3776|3777.5|3776.5|3776|3775|867
1628582160000|2021-08-10 07:56:00|3777|3776.5|3778|3776.5|3778|3777|3776.5|3776|1654
1628582170000|2021-08-10 07:56:10|3777.5||3777.5||3778||3777.5||0
1628582180000|2021-08-10 07:56:20|3777|3776|3776.5|3775|3777|3776|3776.5|3775|25
1628582190000|2021-08-10 07:56:30|3776|3774.5|3775|3774|3776|3775|3774.5|3773|324
1628582220000|2021-08-10 07:57:00|3775.5|3774.5|3776|3775|3776|3775.5|3774.5|3773.5|2270
1628582240000|2021-08-10 07:57:20|3776.5|3775.5|3777|3776|3778|3777|3776.5|3775.5|880
1628582260000|2021-08-10 07:57:40|3776.5||3776.5||3776.5||3776.5||0
1628582270000|2021-08-10 07:57:50|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|43
1628582280000|2021-08-10 07:58:00|3777.5|3776|3777|3776|3777.5|3776|3776.5|3775.5|451
1628582290000|2021-08-10 07:58:10|3776.5|3775.5|3777.5|3776.5|3777.5|3776.5|3776.5|3775.5|0
1628582310000|2021-08-10 07:58:30|3778|3777|3776.5|3775.5|3778|3777.5|3776.5|3775.5|212
1628582320000|2021-08-10 07:58:40|3776|3775|3775|3773.5|3776|3775|3775|3773.5|342
1628582330000|2021-08-10 07:58:50|3774.5|3773|3773.5|3772.5|3774.5|3773|3773.5|3772.5|100
1628582340000|2021-08-10 07:59:00|3774|3773|3775.5|3774|3775.5|3774|3774|3773|652
1628582350000|2021-08-10 07:59:10|3775|3773.5|3774|3772.5|3775|3773.5|3774|3772.5|229
1628582360000|2021-08-10 07:59:20|3773.5|3773|3774|3773|3774|3773|3773|3772|615
1628582370000|2021-08-10 07:59:30|3774.5|3773.5|3774.5|3773|3774.5|3773.5|3774.5|3773|150
1628582380000|2021-08-10 07:59:40|3774|3773.5|3773.5|3772.5|3774|3773.5|3773.5|3772|487
1628582390000|2021-08-10 07:59:50||3772||3772||3772||3772|0
1628582400000|2021-08-10 08:00:00|3774|3772.5|3774.5|3773|3774.5|3773.5|3774|3772.5|538
1628582410000|2021-08-10 08:00:10|3774|3773.5|3775.5|3774.5|3775.5|3774.5|3773.5|3773|351
1628582420000|2021-08-10 08:00:20|3775|3774|3775|3773.5|3775|3774|3774.5|3773.5|457
1628582430000|2021-08-10 08:00:30|3775.5|3774|3775.5|3774|3776|3775|3775|3774|258
1628582440000|2021-08-10 08:00:40|3776|3774.5|3776|3774.5|3776|3774.5|3776|3774|0
1628582450000|2021-08-10 08:00:50|3775.5||3776||3776||3775.5||10
1628582460000|2021-08-10 08:01:00|3776.5|3775|3774.5|3773.5|3777.5|3776.5|3774.5|3773.5|1090
1628582470000|2021-08-10 08:01:10|3775|3774|3775|3774|3775|3774|3775|3773.5|113
1628582480000|2021-08-10 08:01:20|3775.5|3773.5|3775.5|3774.5|3776|3774.5|3775.5|3773.5|0
1628582490000|2021-08-10 08:01:30|3776|3775|3777|3775.5|3777|3776|3775.5|3775|487
1628582500000|2021-08-10 08:01:40|3776.5|3775|3777|3775.5|3777|3775.5|3776.5|3775|793
1628582510000|2021-08-10 08:01:50|3776.5|3776|3776.5|3775.5|3776.5|3776.5|3776.5|3775.5|175
1628582520000|2021-08-10 08:02:00|3777|3776|3778.5|3777.5|3778.5|3777.5|3777|3776|681
1628582530000|2021-08-10 08:02:10|3779|3778|3778.5|3777.5|3779|3778|3778.5|3777.5|459
1628582540000|2021-08-10 08:02:20|3779|3778|3779|3778|3779|3778.5|3778.5|3777.5|300
1628582550000|2021-08-10 08:02:30|3778.5|3777.5|3779|3777.5|3779|3777.5|3778.5|3777|175
1628582560000|2021-08-10 08:02:40|3779.5|3778|3781|3779.5|3781|3780|3779.5|3778|439
1628582570000|2021-08-10 08:02:50|3780.5|3779|3780|3779|3780.5|3779|3780|3778.5|0
1628582580000|2021-08-10 08:03:00|3779.5|3778.5|3780|3779|3780|3779.5|3779.5|3778.5|1050
1628582590000|2021-08-10 08:03:10|3779.5|3779.5|3780|3779|3780|3779.5|3779.5|3778.5|661
1628582600000|2021-08-10 08:03:20|3780.5||3780||3780.5||3780||0
1628582610000|2021-08-10 08:03:30||3778.5||3778.5||3778.5||3778.5|0
1628582620000|2021-08-10 08:03:40|3779.5|3779|3780|3778.5|3780|3779|3779|3778.5|2601
1628582630000|2021-08-10 08:03:50|3780.5|3779|3782|3780.5|3782|3780.5|3780.5|3779|306
1628582640000|2021-08-10 08:04:00|3782.5|3781|3783|3782|3783|3782.5|3782|3781|450
1628582650000|2021-08-10 08:04:10|3782.5|3781.5|3781.5|3780.5|3782.5|3781.5|3781.5|3780.5|951
1628582660000|2021-08-10 08:04:20|3782|3780|3781.5|3780|3782|3780|3781.5|3780|100
1628582670000|2021-08-10 08:04:30|3781|3780.5|3781.5|3780|3782|3781|3781|3780|25
1628582680000|2021-08-10 08:04:40|3781|3779.5|3782|3780.5|3782|3780.5|3780.5|3779.5|8
1628582690000|2021-08-10 08:04:50|3781.5||3781.5||3782||3781.5||56
1628582700000|2021-08-10 08:05:00|3782|3781|3781.5|3780.5|3782.5|3781.5|3781.5|3780.5|200
1628582710000|2021-08-10 08:05:10|3781|3780|3780.5|3779|3781|3780.5|3780|3779|238
1628582720000|2021-08-10 08:05:20|3780|3778.5|3779.5|3778|3780.5|3779|3779|3778|918
1628582730000|2021-08-10 08:05:30|3779|3777.5|3779|3777.5|3779|3778|3778.5|3777|407
1628582740000|2021-08-10 08:05:40||3778||3777.5||3778||3777.5|175
1628582750000|2021-08-10 08:05:50|3778.5|3777|3778|3776.5|3778.5|3777|3778|3776.5|0
1628582760000|2021-08-10 08:06:00|3777.5|3777|3777|3776|3777.5|3777|3777|3776|0
1628582770000|2021-08-10 08:06:10|3776.5|3775.5|3777|3775.5|3777|3775.5|3776|3775|1891
1628582780000|2021-08-10 08:06:20|3777.5|3776|3779|3778.5|3779|3778.5|3777.5|3776|594
1628582790000|2021-08-10 08:06:30|3779.5|3778|3780.5|3780|3781.5|3781|3778.5|3778|4196
1628582800000|2021-08-10 08:06:40|3780|3779.5|3780|3778.5|3780.5|3779.5|3779.5|3778.5|448
1628582810000|2021-08-10 08:06:50|3780.5|3779|3780.5|3779.5|3780.5|3779.5|3780|3779|100
1628582820000|2021-08-10 08:07:00|3780|3779|3779.5|3778|3780.5|3779.5|3779|3778|500
1628582830000|2021-08-10 08:07:10|3779|3777.5|3778.5|3777|3779|3777.5|3778|3777|288
1628582840000|2021-08-10 08:07:20|3778|3776.5|3777.5|3776.5|3778|3777|3777.5|3776.5|744
1628582850000|2021-08-10 08:07:30|3778|3777|3777.5|3776|3778|3777|3777|3776|1237
1628582860000|2021-08-10 08:07:40|3778|3776.5|3778|3776.5|3778|3777|3778|3776.5|0
1628582870000|2021-08-10 08:07:50||3777||3776.5||3777||3776.5|0
1628582880000|2021-08-10 08:08:00||3777||3777||3777||3776.5|0
1628582890000|2021-08-10 08:08:10||3776.5||3777||3777||3776.5|0
1628582900000|2021-08-10 08:08:20||3776.5||3777||3777||3776.5|0
1628582910000|2021-08-10 08:08:30|3777.5|3776.5|3778|3777|3778|3777|3777.5|3776.5|100
1628582920000|2021-08-10 08:08:40|3778.5|3777.5|3777.5|3776.5|3779|3778|3777.5|3776.5|381
1628582930000|2021-08-10 08:08:50|3778|3777|3778.5|3777|3778.5|3777|3778|3777|0
1628582940000|2021-08-10 08:09:00||3777.5||3778||3778||3777.5|0
1628582950000|2021-08-10 08:09:10|3779|3778.5|3780|3779|3780.5|3779|3779|3778.5|323
1628582960000|2021-08-10 08:09:20|3780.5||3780.5||3780.5||3780.5||0
1628582970000|2021-08-10 08:09:30|3780|3779.5|3779|3778|3780|3779.5|3779|3778|230
1628582980000|2021-08-10 08:09:40|3779.5|3778.5|3779|3778|3780|3778.5|3779|3777.5|108
1628582990000|2021-08-10 08:09:50|3778.5|3777.5|3780|3778.5|3780|3778.5|3778|3777|366
1628583000000|2021-08-10 08:10:00|3779.5||3779.5||3779.5||3779.5||0
1628583010000|2021-08-10 08:10:10|3779|3778|3779.5|3778|3779.5|3778.5|3778.5|3778|618
1628583020000|2021-08-10 08:10:20||3778.5||3778.5||3778.5||3778.5|1
1628583030000|2021-08-10 08:10:30|3780|3779|3780|3779|3780|3779|3780|3779|11
1628583040000|2021-08-10 08:10:40||3779.5||3779||3779.5||3779|0
1628583060000|2021-08-10 08:11:00|3779.5|3778.5|3778.5|3777.5|3779.5|3778.5|3778.5|3777.5|0
1628583080000|2021-08-10 08:11:20|3779|3778|3777.5|3776.5|3779|3778|3777.5|3776.5|24
1628583090000|2021-08-10 08:11:30|3778||3778||3778||3778||0
1628583100000|2021-08-10 08:11:40|3777.5|3776|3778|3776.5|3778|3776.5|3777|3776|68
1628583110000|2021-08-10 08:11:50|3777.5|3776|3778|3776.5|3778|3776.5|3777|3776|0
1628583130000|2021-08-10 08:12:10|3777.5|3776|3777|3776.5|3777.5|3776.5|3777|3776|13
1628583140000|2021-08-10 08:12:20|3777.5|3777|3777.5|3777|3778|3777|3777.5|3777|164
1628583150000|2021-08-10 08:12:30|3778|3777.5|3778.5|3777.5|3779|3778|3778|3777.5|204
1628583160000|2021-08-10 08:12:40|||||||||13
1628583180000|2021-08-10 08:13:00|3778|3777|3777|3776|3778|3777|3777|3776|1085
1628583190000|2021-08-10 08:13:10|3777.5|3776.5|3778|3777|3778.5|3777.5|3777.5|3776.5|100
1628583200000|2021-08-10 08:13:20||3776.5||3777||3777||3776.5|0
1628583210000|2021-08-10 08:13:30||3777.5||3777.5||3777.5||3777.5|400
1628583220000|2021-08-10 08:13:40|3778.5|3777|3779|3778|3779|3778|3778.5|3777|40
1628583230000|2021-08-10 08:13:50|3778.5|3777.5|3779|3778.5|3779|3778.5|3778|3777.5|1138
1628583240000|2021-08-10 08:14:00|3779.5|3779|3780.5|3779.5|3780.5|3779.5|3779.5|3778.5|186
1628583250000|2021-08-10 08:14:10|3780|3780|3780|3779.5|3780.5|3780|3780|3779.5|765
1628583260000|2021-08-10 08:14:20|3780.5|3779|3780|3778.5|3780.5|3779|3779.5|3778|406
1628583270000|2021-08-10 08:14:30||3779||3779||3779||3779|0
1628583290000|2021-08-10 08:14:50|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|0
1628583300000|2021-08-10 08:15:00|3780|3779|3780|3779|3780|3779|3780|3779|0
1628583310000|2021-08-10 08:15:10|3779.5|3778.5|3778|3777|3779.5|3778.5|3778|3777|466
1628583320000|2021-08-10 08:15:20|3778.5|3777.5|3779|3778|3779|3778|3778.5|3777.5|0
1628583330000|2021-08-10 08:15:30|3779.5|3778.5|3778.5|3777|3779.5|3779|3778.5|3777|1041
1628583350000|2021-08-10 08:15:50|3778|3776.5|3778.5|3777|3778.5|3777|3777|3776.5|1165
1628583360000|2021-08-10 08:16:00|3778|3777.5|3777.5|3776.5|3778|3778|3777.5|3776.5|1033
1628583370000|2021-08-10 08:16:10|3777|3776|3777|3776|3777|3776|3777|3776|500
1628583380000|2021-08-10 08:16:20|3777.5|3776.5|3778.5|3777.5|3778.5|3777.5|3777|3776.5|506
1628583390000|2021-08-10 08:16:30|3779|3778|3779|3778|3779|3778|3779|3777.5|100
1628583400000|2021-08-10 08:16:40|3779.5|3778.5|3780|3779|3780.5|3779.5|3779.5|3778.5|4
1628583410000|2021-08-10 08:16:50|||||||||19
1628583420000|2021-08-10 08:17:00|3779.5|3778.5|3779|3778|3779.5|3778.5|3778.5|3777.5|943
1628583430000|2021-08-10 08:17:10||3778.5||3778||3778.5||3778|100
1628583440000|2021-08-10 08:17:20|3778.5||3778.5||3778.5||3778.5||500
1628583450000|2021-08-10 08:17:30|3779|3777.5|3779|3778.5|3779|3778.5|3779|3777.5|100
1628583460000|2021-08-10 08:17:40||3778||3778.5||3778.5||3778|29
1628583470000|2021-08-10 08:17:50|3779.5|3778|3777|3776|3779.5|3778|3777|3776|982
1628583480000|2021-08-10 08:18:00|3776.5|3775.5|3775|3774.5|3776.5|3775.5|3775|3774.5|451
1628583500000|2021-08-10 08:18:20||3774||3774||3774||3774|51
1628583510000|2021-08-10 08:18:30||3774.5||3774||3774.5||3774|0
1628583520000|2021-08-10 08:18:40|||||||||2
1628583530000|2021-08-10 08:18:50|3775.5|3774.5|3777|3776|3777|3776|3775.5|3774.5|1226
1628583540000|2021-08-10 08:19:00|3776.5|3775.5|3774|3773|3776.5|3776|3774|3773|1564
1628583550000|2021-08-10 08:19:10|3774.5|3773.5|3775|3774.5|3775|3774.5|3774|3773.5|567
1628583560000|2021-08-10 08:19:20|3775.5|3774|3774.5|3774|3775.5|3774|3774.5|3773.5|163
1628583570000|2021-08-10 08:19:30|3774|3773.5|3774|3773|3774|3773.5|3774|3773|500
1628583580000|2021-08-10 08:19:40|3773.5|3773.5|3774|3773|3774|3773.5|3773.5|3773|409
1628583590000|2021-08-10 08:19:50|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|243
1628583600000|2021-08-10 08:20:00|3775|3774|3775.5|3774.5|3775.5|3774.5|3775|3774|384
1628583620000|2021-08-10 08:20:20|3775|3774|3772.5|3771|3775|3774.5|3771.5|3771|1274
1628583630000|2021-08-10 08:20:30|3773|3771.5|3772.5|3771.5|3773|3772|3772.5|3771.5|867
1628583640000|2021-08-10 08:20:40|3772|3771|3772.5|3771.5|3772.5|3771.5|3772|3771|2
1628583650000|2021-08-10 08:20:50|3773|3772|3774|3773.5|3775|3774|3773|3772|1497
1628583660000|2021-08-10 08:21:00|3773.5|3773|3773|3772|3773.5|3773|3773|3772|558
1628583670000|2021-08-10 08:21:10||3772.5||3772||3772.5||3772|100
1628583680000|2021-08-10 08:21:20|3773.5|3772.5|3773.5|3773|3774|3773|3773.5|3772.5|27
1628583690000|2021-08-10 08:21:30|3773|3772.5|3772.5|3771.5|3773|3772.5|3772|3771|643
1628583700000|2021-08-10 08:21:40|3773|3772|3773|3772|3773.5|3772.5|3772|3771.5|949
1628583710000|2021-08-10 08:21:50|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|100
1628583720000|2021-08-10 08:22:00|3774||3774||3774||3773.5||0
1628583730000|2021-08-10 08:22:10|3773.5|3773.5|3774|3773|3774|3773.5|3773|3772|797
1628583750000|2021-08-10 08:22:30|3773.5|3772.5|3772.5|3771.5|3773.5|3772.5|3772.5|3771.5|1939
1628583760000|2021-08-10 08:22:40|3772||3772.5||3772.5||3772||315
1628583770000|2021-08-10 08:22:50|3772|3772|3772.5|3771.5|3772.5|3772|3771|3770|2132
1628583780000|2021-08-10 08:23:00|3773|3772|3773|3772|3773|3772.5|3773|3772|1947
1628583790000|2021-08-10 08:23:10|3773.5|3772.5|3773|3771.5|3773.5|3772.5|3772|3771.5|1394
1628583800000|2021-08-10 08:23:20|3772.5|3772|3772|3771|3772.5|3772|3771.5|3770.5|1314
1628583810000|2021-08-10 08:23:30|3772.5|3771.5|3773|3772|3773|3772|3772|3771.5|100
1628583820000|2021-08-10 08:23:40|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|0
1628583830000|2021-08-10 08:23:50|3774||3774||3774||3774||0
1628583840000|2021-08-10 08:24:00|3773.5|3772|3773.5|3772|3773.5|3772|3773|3772|467
1628583850000|2021-08-10 08:24:10|3774|3772.5|3773|3772|3774|3773|3773|3772|525
1628583860000|2021-08-10 08:24:20|3772.5|3771.5|3772.5|3772|3772.5|3772|3772.5|3771.5|666
1628583870000|2021-08-10 08:24:30|3772|3771.5|3772|3770.5|3772|3771.5|3772|3770.5|19
1628583880000|2021-08-10 08:24:40||3771||3771||3771.5||3771|0
1628583890000|2021-08-10 08:24:50|3772.5|3771.5|3773|3772.5|3773|3772.5|3772.5|3771.5|124
1628583900000|2021-08-10 08:25:00|3773.5|3773|3774|3772.5|3774|3773|3773.5|3772.5|609
1628583910000|2021-08-10 08:25:10|3774.5|3773|3774.5|3773.5|3774.5|3773.5|3774.5|3773|118
1628583920000|2021-08-10 08:25:20|3775||3775||3775||3775||0
1628583940000|2021-08-10 08:25:40|3774.5|3773|3773.5|3772.5|3774.5|3773|3773.5|3772.5|105
1628583950000|2021-08-10 08:25:50||3773||3773||3773||3772.5|100
1628583960000|2021-08-10 08:26:00|3773|3772.5|3771.5|3770.5|3773|3772.5|3771.5|3770.5|813
1628583970000|2021-08-10 08:26:10|3772|3771|3772.5|3771.5|3772.5|3771.5|3772|3771|175
1628583980000|2021-08-10 08:26:20|3772||3772||3772||3772||1
1628583990000|2021-08-10 08:26:30|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|140
1628584000000|2021-08-10 08:26:40|3772|3771.5|3772.5|3771.5|3772.5|3772|3772|3771.5|96
1628584010000|2021-08-10 08:26:50|3773|3772|3773|3772|3773|3772.5|3773|3772|501
1628584020000|2021-08-10 08:27:00|3772.5|3771.5|3773|3771.5|3773|3772|3772.5|3771.5|79
1628584030000|2021-08-10 08:27:10|3772.5|3771|3772|3771.5|3772.5|3771.5|3772|3771|136
1628584040000|2021-08-10 08:27:20|3771.5|3771|3772|3771|3772.5|3771.5|3771.5|3771|500
1628584050000|2021-08-10 08:27:30|3772.5||3772.5||3772.5||3772.5||0
1628584060000|2021-08-10 08:27:40|3772||3772||3772||3771.5||0
1628584070000|2021-08-10 08:27:50|3772.5|3771.5|3772.5|3771.5|3773|3772|3772.5|3771.5|267
1628584080000|2021-08-10 08:28:00|3772|3771|3772|3771|3772|3771|3772|3771|0
1628584090000|2021-08-10 08:28:10||3771.5||3771||3771.5||3771|325
1628584100000|2021-08-10 08:28:20|3771.5|3770.5|3771.5|3771|3771.5|3771|3771.5|3770.5|320
1628584110000|2021-08-10 08:28:30||3770.5||3770.5||3770.5||3770.5|193
1628584120000|2021-08-10 08:28:40|3772|3771|3772|3771|3772|3771.5|3771.5|3770.5|453
1628584130000|2021-08-10 08:28:50|3771.5|3770.5|3770.5|3770|3771.5|3770.5|3770.5|3770|191
1628584140000|2021-08-10 08:29:00||3769.5||3770||3770||3769.5|1895
1628584150000|2021-08-10 08:29:10|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770|1134
1628584170000|2021-08-10 08:29:30|3770.5|3770|3770|3768.5|3770.5|3770|3770|3768.5|196
1628584180000|2021-08-10 08:29:40|3769.5||3769||3769.5||3769||26
1628584190000|2021-08-10 08:29:50|3768.5|3768|3768.5|3767.5|3769|3768|3768.5|3767.5|3025
1628584200000|2021-08-10 08:30:00||3767||3767||3767||3767|0
1628584210000|2021-08-10 08:30:10|3768|3766.5|3767|3766.5|3768|3766.5|3767|3766.5|796
1628584220000|2021-08-10 08:30:20|3767.5|3767|3768|3767|3768|3767|3767.5|3766.5|464
1628584230000|2021-08-10 08:30:30|3768.5|3767.5|3769.5|3768|3769.5|3768.5|3768.5|3767.5|1154
1628584240000|2021-08-10 08:30:40||3768.5||3768.5||3768.5||3768.5|150
1628584250000|2021-08-10 08:30:50|3770|3769|3771|3769.5|3771|3769.5|3770|3769|402
1628584260000|2021-08-10 08:31:00|3770.5|3770|3771|3769.5|3771|3770|3770|3769.5|52
1628584270000|2021-08-10 08:31:10|3770.5|3769|3769.5|3769|3770.5|3769|3769.5|3769|358
1628584280000|2021-08-10 08:31:20|3770|3768.5|3769.5|3768.5|3770|3768.5|3769|3768.5|210
1628584300000|2021-08-10 08:31:40|3770|3769|3770.5|3769.5|3771|3769.5|3769.5|3769|617
1628584310000|2021-08-10 08:31:50|3771|3770|3771|3770|3771.5|3770|3771|3770|150
1628584320000|2021-08-10 08:32:00|3771.5||3771.5||3771.5||3771||0
1628584330000|2021-08-10 08:32:10|3771|3769.5|3769.5|3768.5|3771|3770|3769.5|3768.5|903
1628584340000|2021-08-10 08:32:20|3770|3769|3770|3769|3770|3769|3769.5|3769|0
1628584350000|2021-08-10 08:32:30|3769.5|3768.5|3769|3767.5|3769.5|3768.5|3769|3767.5|656
1628584360000|2021-08-10 08:32:40|3768.5|3768|3769.5|3768|3770|3768.5|3768.5|3768|1367
1628584370000|2021-08-10 08:32:50|3769|3768.5|3769|3767.5|3769|3768.5|3768.5|3767.5|2
1628584390000|2021-08-10 08:33:10|3769.5|3768|3768.5|3767|3769.5|3768.5|3768.5|3767|671
1628584400000|2021-08-10 08:33:20|3767.5|3766.5|3767|3766.5|3767.5|3767|3767|3766|0
1628584410000|2021-08-10 08:33:30||3766||3766||3766||3766|0
1628584420000|2021-08-10 08:33:40|||||||||50
1628584430000|2021-08-10 08:33:50|3766.5|3765.5|3766|3765|3766.5|3765.5|3766|3765|158
1628584440000|2021-08-10 08:34:00|3765.5|3764.5|3765.5|3764|3765.5|3764.5|3764.5|3764|1228
1628584450000|2021-08-10 08:34:10||3764.5||3764||3764.5||3764|8
1628584460000|2021-08-10 08:34:20|3765|3763.5|3764.5|3763.5|3765|3764|3764|3762.5|939
1628584470000|2021-08-10 08:34:30|3764|3763|3764|3763|3764|3763|3763.5|3762.5|1368
1628584480000|2021-08-10 08:34:40|3764.5|3763.5|3766|3764.5|3766|3764.5|3764.5|3763.5|723
1628584490000|2021-08-10 08:34:50|3766.5|3765|3766.5|3765|3767|3766|3766.5|3765|951
1628584500000|2021-08-10 08:35:00||3765.5||3765.5||3765.5||3765.5|0
1628584510000|2021-08-10 08:35:10|3767|3766.5|3768|3766.5|3768.5|3767.5|3767|3766.5|677
1628584520000|2021-08-10 08:35:20|3767.5|3767|3768|3767|3768|3767.5|3767.5|3766.5|0
1628584540000|2021-08-10 08:35:40|3767.5|3766.5|3767|3766|3767.5|3766.5|3767|3766|229
1628584550000|2021-08-10 08:35:50|3767.5|3766.5|3769|3768|3769|3768|3767.5|3766.5|474
1628584560000|2021-08-10 08:36:00|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769.5|3768|253
1628584570000|2021-08-10 08:36:10|3769|3768|3769|3768|3769|3768|3769|3768|99
1628584580000|2021-08-10 08:36:20|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|0
1628584600000|2021-08-10 08:36:40|3770|3769|3770|3769|3770|3769.5|3769.5|3769|595
1628584620000|2021-08-10 08:37:00|3770.5|3769.5|3768.5|3767|3771|3770|3768.5|3767|187
1628584630000|2021-08-10 08:37:10|3769|3767.5|3769|3768|3769.5|3768.5|3768.5|3767|377
1628584640000|2021-08-10 08:37:20|3768|3767.5|3768|3767|3768|3767.5|3768|3767|500
1628584650000|2021-08-10 08:37:30|3768.5|3767.5|3768|3766.5|3768.5|3768|3768|3766.5|175
1628584660000|2021-08-10 08:37:40||3766||3767||3767||3766|0
1628584670000|2021-08-10 08:37:50|3767.5||3768||3768||3767.5||0
1628584700000|2021-08-10 08:38:20|3767.5|3766.5|3768|3767.5|3768|3767.5|3767.5|3766.5|1014
1628584710000|2021-08-10 08:38:30|3767.5|3767|3767.5|3766.5|3767.5|3767|3767.5|3766.5|28
1628584720000|2021-08-10 08:38:40||3766||3766.5||3766.5||3766|142
1628584730000|2021-08-10 08:38:50||3766||3766||3766.5||3766|0
1628584740000|2021-08-10 08:39:00|3766.5|3766.5|3767|3766|3767.5|3766.5|3766|3765.5|2135
1628584750000|2021-08-10 08:39:10|||||||||400
1628584760000|2021-08-10 08:39:20||3766.5||3766.5||3766.5||3766|0
1628584770000|2021-08-10 08:39:30|3767.5|3767.5|3769|3768|3769|3768|3767.5|3767|457
1628584780000|2021-08-10 08:39:40|3769.5|3768.5|3769|3768|3769.5|3768.5|3769|3768|1052
1628584790000|2021-08-10 08:39:50|3769.5|3767.5|3768.5|3768|3769.5|3768.5|3768.5|3767.5|1339
1628584800000|2021-08-10 08:40:00|3768|3767.5|3768|3767|3768|3767.5|3767.5|3766|1064
1628584820000|2021-08-10 08:40:20|3768.5|3767.5|3768.5|3767|3768.5|3768|3768.5|3767|471
1628584830000|2021-08-10 08:40:30|3769|3767.5|3767.5|3766.5|3769|3768|3767.5|3766.5|579
1628584840000|2021-08-10 08:40:40|3768|3767|3768|3766.5|3768|3767.5|3767.5|3766.5|270
1628584850000|2021-08-10 08:40:50|3767.5|3766|3767|3766|3767.5|3766.5|3767|3765.5|195
1628584860000|2021-08-10 08:41:00|3766.5|3766.5|3766.5|3765.5|3767|3766.5|3766.5|3765.5|550
1628584870000|2021-08-10 08:41:10|3766|3765|3766.5|3765|3766.5|3765.5|3765.5|3764.5|589
1628584880000|2021-08-10 08:41:20|3767|3765.5|3767|3765.5|3767|3765.5|3767|3765.5|0
1628584890000|2021-08-10 08:41:30|3767.5|3766|3767|3765.5|3768|3766.5|3766.5|3765.5|227
1628584900000|2021-08-10 08:41:40|3767.5|3766|3767.5|3766.5|3767.5|3766.5|3767.5|3766|0
1628584910000|2021-08-10 08:41:50|3768|3767|3768.5|3767|3768.5|3767|3768|3767|505
1628584920000|2021-08-10 08:42:00|3769|3767.5|3769|3768|3769.5|3768.5|3768.5|3767.5|370
1628584950000|2021-08-10 08:42:30|3769.5|3768.5|3769.5|3768.5|3769.5|3769|3769.5|3768|325
1628584970000|2021-08-10 08:42:50|3770|3769|3771|3769.5|3771|3769.5|3770|3769|496
1628584980000|2021-08-10 08:43:00|3771.5|3770|3771.5|3770|3771.5|3770.5|3771|3770|175
1628584990000|2021-08-10 08:43:10|3771||3771||3771||3771||1
1628585000000|2021-08-10 08:43:20|3771.5|3770.5|3771.5|3770|3771.5|3771|3771.5|3770|276
1628585010000|2021-08-10 08:43:30|3771|3769.5|3770.5|3769|3771|3769.5|3770|3769|0
1628585020000|2021-08-10 08:43:40||3769.5||3769.5||3769.5||3769|7
1628585030000|2021-08-10 08:43:50|3771|3770|3770.5|3769|3771|3770.5|3770.5|3769|322
1628585040000|2021-08-10 08:44:00||3769.5||3770||3770||3769|0
1628585050000|2021-08-10 08:44:10|3771.5|3769.5|3770.5|3769.5|3771.5|3770|3770.5|3769|1278
1628585060000|2021-08-10 08:44:20|3771|3770|3771.5|3770|3772.5|3771.5|3771|3770|114
1628585070000|2021-08-10 08:44:30|3772|3770.5|3771.5|3770.5|3772|3771|3771.5|3770.5|662
1628585090000|2021-08-10 08:44:50|3771|3770|3771|3770|3771|3770|3771|3770|90
1628585100000|2021-08-10 08:45:00|3770|3769.5|3770|3769|3770|3769.5|3770|3769|166
1628585110000|2021-08-10 08:45:10|3770.5|3769.5|3771|3770|3771|3770|3770.5|3769.5|276
1628585120000|2021-08-10 08:45:20|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3769.5|3769|827
1628585140000|2021-08-10 08:45:40|3770|3769|3770|3769|3770|3769|3770|3769|0
1628585190000|2021-08-10 08:46:30|3770.5|3770|3772|3770.5|3772|3770.5|3770|3769.5|1593
1628585200000|2021-08-10 08:46:40|3772.5|3771|3772|3771.5|3772.5|3771.5|3772|3771|949
1628585210000|2021-08-10 08:46:50|3772.5|3771|3771.5|3770.5|3772.5|3771|3771.5|3770.5|616
1628585220000|2021-08-10 08:47:00|3772|3770|3772|3771|3772|3771.5|3771|3770|514
1628585230000|2021-08-10 08:47:10|3771.5|3770.5|3772|3771.5|3772|3771.5|3771.5|3770.5|471
1628585240000|2021-08-10 08:47:20||3771||3770.5||3771||3770.5|92
1628585250000|2021-08-10 08:47:30|3771.5|3770|3771|3770|3771.5|3770.5|3771|3770|0
1628585260000|2021-08-10 08:47:40||3770.5||3770||3770.5||3770|0
1628585270000|2021-08-10 08:47:50|||||||||10
1628585290000|2021-08-10 08:48:10|3771.5|3770.5|3771.5|3770.5|3772|3771|3771.5|3770.5|224
1628585300000|2021-08-10 08:48:20||3770||3770||3770||3770|0
1628585310000|2021-08-10 08:48:30|3771|3770.5|3771|3769.5|3771|3770.5|3770.5|3769.5|1086
1628585320000|2021-08-10 08:48:40|3770.5|3770|3770.5|3769.5|3770.5|3770|3770.5|3769.5|0
1628585330000|2021-08-10 08:48:50|3770|3769|3770|3769|3770|3769|3770|3769|264
1628585340000|2021-08-10 08:49:00|3769.5|3768.5|3769|3768|3769.5|3768.5|3769|3767.5|1244
1628585350000|2021-08-10 08:49:10||3768.5||3768||3768.5||3768|700
1628585360000|2021-08-10 08:49:20|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767.5|200
1628585370000|2021-08-10 08:49:30|||||||||5
1628585390000|2021-08-10 08:49:50|3769|3768|3770.5|3769.5|3770.5|3769.5|3769|3768|1353
1628585400000|2021-08-10 08:50:00|3771|3769|3771.5|3770.5|3771.5|3770.5|3770.5|3769|504
1628585420000|2021-08-10 08:50:20|3772|3771.5|3770.5|3769.5|3772.5|3772|3770.5|3769.5|11165
1628585430000|2021-08-10 08:50:30|3771|3770|3771.5|3770.5|3771.5|3771|3770.5|3770|1986
1628585440000|2021-08-10 08:50:40|3771|3771|3771|3770.5|3771|3771|3771|3770.5|600
1628585450000|2021-08-10 08:50:50|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|20
1628585460000|2021-08-10 08:51:00|3770|3769.5|3770.5|3769|3770.5|3769.5|3770|3769|550
1628585470000|2021-08-10 08:51:10|3770|3768.5|3770|3769|3770|3769|3769.5|3768.5|427
1628585480000|2021-08-10 08:51:20||3768.5||3768.5||3768.5||3768.5|102
1628585490000|2021-08-10 08:51:30|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3769|0
1628585500000|2021-08-10 08:51:40||3768.5||3768.5||3768.5||3768.5|183
1628585520000|2021-08-10 08:52:00|3769|3768|3768.5|3768|3769|3768|3768.5|3768|197
1628585530000|2021-08-10 08:52:10|3768|3767|3769|3767.5|3769|3767.5|3767.5|3767|1119
1628585540000|2021-08-10 08:52:20||3768||3767.5||3768.5||3767.5|321
1628585560000|2021-08-10 08:52:40|3769.5|3768|3770|3768.5|3770|3768.5|3769|3768|1861
1628585570000|2021-08-10 08:52:50||3769||3769.5||3769.5||3769|105
1628585580000|2021-08-10 08:53:00|3769.5|3769|3769|3768|3770|3769|3769|3768|859
1628585590000|2021-08-10 08:53:10|3768.5|3767.5|3769|3767.5|3769|3767.5|3768.5|3767.5|0
1628585600000|2021-08-10 08:53:20||3768||3768||3768||3768|100
1628585620000|2021-08-10 08:53:40|3769.5|3768.5|3770.5|3769.5|3770.5|3769.5|3769.5|3768.5|53
1628585630000|2021-08-10 08:53:50|3770|3769|3770|3769|3770|3769|3769.5|3769|133
1628585640000|2021-08-10 08:54:00|3769.5|3768.5|3770|3769|3770.5|3769|3769.5|3768.5|1230
1628585650000|2021-08-10 08:54:10|3770.5|3769.5|3770.5|3769|3770.5|3769.5|3770.5|3769|100
1628585660000|2021-08-10 08:54:20|3771|3769.5|3771|3770|3772|3771|3771|3769.5|1756
1628585670000|2021-08-10 08:54:30|||||||||100
1628585680000|2021-08-10 08:54:40|3770.5|3770.5|3770|3769|3770.5|3770.5|3770|3769|663
1628585690000|2021-08-10 08:54:50|3770.5|3769.5|3771|3769.5|3771|3769.5|3770.5|3769.5|336
1628585700000|2021-08-10 08:55:00|3771.5|3770|3772|3770.5|3772|3770.5|3771|3770|583
1628585710000|2021-08-10 08:55:10|3771.5||3771.5||3772||3771.5||0
1628585720000|2021-08-10 08:55:20|3772|3771|3772.5|3771.5|3772.5|3771.5|3771.5|3771|37
1628585740000|2021-08-10 08:55:40|3772|3771|3772|3770.5|3772|3771|3771.5|3770.5|403
1628585750000|2021-08-10 08:55:50|3771.5|3771|3772.5|3771|3772.5|3771.5|3771.5|3771|448
1628585760000|2021-08-10 08:56:00|3772|3770.5|3771|3770|3772|3770.5|3771|3769.5|0
1628585780000|2021-08-10 08:56:20|3771.5|3770.5|3772|3771|3772|3771|3771.5|3770.5|45
1628585790000|2021-08-10 08:56:30|3771.5|3770.5|3771|3769.5|3771.5|3770.5|3771|3769.5|751
1628585800000|2021-08-10 08:56:40|3770.5|3770|3771|3770|3771|3770|3770.5|3770|0
1628585810000|2021-08-10 08:56:50|3770.5||3771||3771||3770.5||0
1628585820000|2021-08-10 08:57:00|3771.5||3771.5||3771.5||3771||30
1628585830000|2021-08-10 08:57:10|3771|3770.5|3772|3771|3772|3771|3771|3770.5|173
1628585840000|2021-08-10 08:57:20|3771.5|3770.5|3772|3771|3772|3771|3771.5|3770.5|46
1628585880000|2021-08-10 08:58:00|3772.5|3772|3772.5|3771|3772.5|3772|3772.5|3771|2600
1628585890000|2021-08-10 08:58:10||3771.5||3771.5||3772||3771.5|453
1628585900000|2021-08-10 08:58:20||3772||3771.5||3772||3771.5|0
1628585910000|2021-08-10 08:58:30||3772||3771.5||3772||3771.5|174
1628585920000|2021-08-10 08:58:40|3772|3772|3772|3771.5|3772|3772|3772|3771.5|156
1628585930000|2021-08-10 08:58:50||3771||3771||3771.5||3771|513
1628585940000|2021-08-10 08:59:00|3771.5|3770.5|3771|3770|3771.5|3770.5|3771|3770|30
1628585960000|2021-08-10 08:59:20||3770.5||3770.5||3770.5||3770.5|0
1628585970000|2021-08-10 08:59:30||3770||3770||3770||3770|268
1628586000000|2021-08-10 09:00:00|3770.5|3770.5|3770|3768.5|3770.5|3770.5|3770|3768.5|333
1628586010000|2021-08-10 09:00:10|||||||||75
1628586020000|2021-08-10 09:00:20|3769.5|3768|3770|3769|3770|3769|3769|3768|177
1628586030000|2021-08-10 09:00:30|3769.5|3768.5|3769|3768|3769.5|3768.5|3769|3768|680
1628586040000|2021-08-10 09:00:40|3768.5|3767.5|3769|3767.5|3769|3767.5|3767.5|3767|586
1628586050000|2021-08-10 09:00:50|3768.5||3769||3769||3768.5||260
1628586060000|2021-08-10 09:01:00|3768.5|3768|3769.5|3768.5|3769.5|3768.5|3768.5|3767.5|1593
1628586070000|2021-08-10 09:01:10||3769||3768.5||3769||3768.5|356
1628586080000|2021-08-10 09:01:20|3770|3769|3772|3771|3772|3771|3770|3769|747
1628586090000|2021-08-10 09:01:30||3770.5||3770.5||3770.5||3770.5|0
1628586100000|2021-08-10 09:01:40|3771.5|3770|3771|3770|3771.5|3770|3771|3770|0
1628586110000|2021-08-10 09:01:50|3771.5|3770.5|3772|3771|3772|3771|3771.5|3770.5|0
1628586120000|2021-08-10 09:02:00|3771.5|3770.5|3770.5|3770|3771.5|3770.5|3770.5|3770|452
1628586130000|2021-08-10 09:02:10|3770|3769.5|3770|3769|3770.5|3769.5|3769.5|3768.5|257
1628586140000|2021-08-10 09:02:20||3768.5||3768.5||3768.5||3768.5|0
1628586150000|2021-08-10 09:02:30|3769.5||3769.5||3769.5||3769.5||0
1628586160000|2021-08-10 09:02:40|3769||3770||3770||3769||497
1628586170000|2021-08-10 09:02:50|3770.5|3769|3771|3770|3771.5|3770.5|3770.5|3769|676
1628586180000|2021-08-10 09:03:00||3769.5||3770||3770.5||3769.5|100
1628586190000|2021-08-10 09:03:10|3771.5|3770.5|3771.5|3771|3771.5|3771|3771.5|3770|185
1628586200000|2021-08-10 09:03:20||3770.5||3770.5||3771||3770.5|0
1628586210000|2021-08-10 09:03:30|3771|3770|3770|3769|3771.5|3770|3770|3769|280
1628586220000|2021-08-10 09:03:40|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|0
1628586230000|2021-08-10 09:03:50||3769||3769||3769.5||3769|8
1628586240000|2021-08-10 09:04:00||3769.5||3769.5||3770||3769.5|0
1628586260000|2021-08-10 09:04:20|3770|3769|3770|3769|3770|3769.5|3769.5|3768.5|170
1628586270000|2021-08-10 09:04:30||3768.5||3768.5||3768.5||3768.5|0
1628586300000|2021-08-10 09:05:00|3770.5|3769|3770|3769|3770.5|3770|3769|3768.5|1092
1628586310000|2021-08-10 09:05:10|3770.5|3769.5|3770|3769.5|3770.5|3770|3770|3769.5|366
1628586320000|2021-08-10 09:05:20||3769||3769||3769||3769|0
1628586330000|2021-08-10 09:05:30|3770.5|3769.5|3771.5|3770|3771.5|3770.5|3770.5|3769.5|1015
1628586340000|2021-08-10 09:05:40|3771|3770.5|3772|3770.5|3772|3771|3771|3770.5|0
1628586350000|2021-08-10 09:05:50|3771.5||3771.5||3771.5||3771.5||0
1628586360000|2021-08-10 09:06:00|3771|3770|3771|3770|3771|3770|3771|3770|218
1628586370000|2021-08-10 09:06:10|3770.5|3769.5|3770|3769|3770.5|3769.5|3770|3768.5|546
1628586380000|2021-08-10 09:06:20|3769.5|3768.5|3770|3769|3770|3769|3769|3768.5|488
1628586390000|2021-08-10 09:06:30|3770.5|3768.5|3770|3768.5|3770.5|3768.5|3770|3768.5|14
1628586400000|2021-08-10 09:06:40|3769.5|3768|3770|3769|3770|3769.5|3768|3767|2176
1628586410000|2021-08-10 09:06:50|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769|200
1628586420000|2021-08-10 09:07:00|3771|3770|3771|3769.5|3771|3770|3771|3769.5|300
1628586430000|2021-08-10 09:07:10|3770.5|3769|3770.5|3769.5|3770.5|3769.5|3770|3769|1144
1628586440000|2021-08-10 09:07:20||3769||3769||3769||3769|0
1628586450000|2021-08-10 09:07:30|3770||3769.5||3770||3769.5||0
1628586460000|2021-08-10 09:07:40|3770|3768.5|3770|3768.5|3770|3769|3769|3768.5|417
1628586480000|2021-08-10 09:08:00|3769.5||3769.5||3769.5||3769.5||0
1628586490000|2021-08-10 09:08:10|3769|3768|3769.5|3768.5|3769.5|3769|3769|3768|465
1628586500000|2021-08-10 09:08:20|3769|3769|3769|3768.5|3769.5|3769|3769|3768.5|332
1628586520000|2021-08-10 09:08:40|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3769|20
1628586530000|2021-08-10 09:08:50|3770|3769.5|3770.5|3770|3771.5|3770.5|3770|3769.5|1040
1628586540000|2021-08-10 09:09:00|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3770.5|3770|1542
1628586550000|2021-08-10 09:09:10|3772|3771|3772|3771|3772|3771|3771.5|3770.5|600
1628586570000|2021-08-10 09:09:30|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|0
1628586580000|2021-08-10 09:09:40|3771|3770|3771|3769.5|3771|3770|3771|3769.5|215
1628586590000|2021-08-10 09:09:50||3770||3770||3770||3770|0
1628586600000|2021-08-10 09:10:00||3769.5||3770||3770||3769.5|0
1628586610000|2021-08-10 09:10:10|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|148
1628586620000|2021-08-10 09:10:20|3771|3770|3771|3770|3771|3770|3771|3770|0
1628586640000|2021-08-10 09:10:40||3769.5||3769.5||3769.5||3769.5|0
1628586650000|2021-08-10 09:10:50||3770||3770||3770||3769.5|0
1628586670000|2021-08-10 09:11:10||3770.5||3770.5||3770.5||3770.5|0
1628586680000|2021-08-10 09:11:20|3771.5|3771|3772|3771|3772|3771|3771.5|3771|563
1628586690000|2021-08-10 09:11:30|3772.5|3771.5|3773|3772|3773|3772|3772.5|3771.5|23
1628586700000|2021-08-10 09:11:40|3772.5|3771.5|3773|3771.5|3773|3771.5|3772.5|3771.5|596
1628586710000|2021-08-10 09:11:50|3772.5|3771|3771.5|3770.5|3772.5|3771|3771|3770.5|281
1628586720000|2021-08-10 09:12:00|3772|3771|3772|3771|3772|3771|3771.5|3771|86
1628586730000|2021-08-10 09:12:10|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|2
1628586740000|2021-08-10 09:12:20|3771|3771|3771.5|3770.5|3771.5|3771|3771|3770.5|300
1628586750000|2021-08-10 09:12:30|3771|3770|3770.5|3770|3771|3770|3770.5|3770|287
1628586760000|2021-08-10 09:12:40||3769.5||3769.5||3769.5||3769.5|14
1628586770000|2021-08-10 09:12:50|3771|3770|3772|3771|3772|3771|3771|3770|854
1628586780000|2021-08-10 09:13:00|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3770.5|3770|438
1628586790000|2021-08-10 09:13:10|3771|3770|3771.5|3771|3771.5|3771|3771|3770|468
1628586810000|2021-08-10 09:13:30|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|970
1628586820000|2021-08-10 09:13:40|3771|3770|3771.5|3770|3771.5|3770|3771|3770|391
1628586830000|2021-08-10 09:13:50||3770.5||3771||3771||3770|1000
1628586840000|2021-08-10 09:14:00|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|100
1628586850000|2021-08-10 09:14:10|3772|3771|3772|3771|3772|3771|3772|3771|240
1628586860000|2021-08-10 09:14:20|3772.5|3771.5|3772|3771.5|3772.5|3772|3772|3771.5|149
1628586880000|2021-08-10 09:14:40|3771.5|3771|3772.5|3771.5|3773|3772|3771.5|3771|2081
1628586890000|2021-08-10 09:14:50|3773|3772|3772.5|3772|3773|3772|3772.5|3772|120
1628586930000|2021-08-10 09:15:30|3773|3772.5|3773|3772|3773|3772.5|3772.5|3772|283
1628586940000|2021-08-10 09:15:40|3772.5|3772.5|3772.5|3772|3772.5|3772.5|3772.5|3772|275
1628586960000|2021-08-10 09:16:00|3772|3771.5|3772|3771.5|3772.5|3771.5|3772|3771|599
1628586970000|2021-08-10 09:16:10|3772.5||3772||3772.5||3772||140
1628586990000|2021-08-10 09:16:30|3771.5|3771|3772|3771|3772|3771|3771|3770.5|682
1628587010000|2021-08-10 09:16:50||3770.5||3770.5||3770.5||3770.5|0
1628587020000|2021-08-10 09:17:00|3771.5|3770|3771|3770|3771.5|3770|3770.5|3770|271
1628587030000|2021-08-10 09:17:10|3770.5|3769.5|3770|3769|3770.5|3769.5|3769.5|3769|1731
1628587040000|2021-08-10 09:17:20||3768.5||3769||3769||3768.5|188
1628587050000|2021-08-10 09:17:30|3769.5|3769.5|3770|3769.5|3770|3769.5|3769.5|3769.5|463
1628587070000|2021-08-10 09:17:50|||||||||20
1628587080000|2021-08-10 09:18:00|3769.5|3769|3769.5|3768.5|3769.5|3769|3769|3768.5|1267
1628587100000|2021-08-10 09:18:20|3769|3768|3769.5|3769|3769.5|3769|3769|3768|998
1628587110000|2021-08-10 09:18:30|3769|3768.5|3769.5|3768.5|3769.5|3768.5|3769|3768|100
1628587120000|2021-08-10 09:18:40|||||||||100
1628587150000|2021-08-10 09:19:10|3769|3768|3768|3767.5|3769|3768|3767.5|3767|1218
1628587160000|2021-08-10 09:19:20|3768.5||3768||3768.5||3768||211
1628587180000|2021-08-10 09:19:40|||||||||50
1628587220000|2021-08-10 09:20:20|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|282
1628587230000|2021-08-10 09:20:30|3768|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767.5|84
1628587240000|2021-08-10 09:20:40|3768|3768|3767.5|3767|3768|3768|3767.5|3767|837
1628587250000|2021-08-10 09:20:50|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766.5|552
1628587260000|2021-08-10 09:21:00|3768|3767|3768.5|3767.5|3769|3768|3768|3767|1608
1628587290000|2021-08-10 09:21:30|3769|3768|3769|3768|3769|3768|3768.5|3768|323
1628587300000|2021-08-10 09:21:40|3768.5|3768.5|3769|3768|3769|3768.5|3768.5|3768|456
1628587310000|2021-08-10 09:21:50|3768.5|3767.5|3768|3767.5|3769|3768|3768|3767.5|1617
1628587320000|2021-08-10 09:22:00|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3766.5|910
1628587330000|2021-08-10 09:22:10|3767|3766.5|3767|3766|3767|3766.5|3766.5|3766|716
1628587340000|2021-08-10 09:22:20|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765.5|325
1628587370000|2021-08-10 09:22:50||3766||3766||3766||3765.5|473
1628587380000|2021-08-10 09:23:00|3767|3766.5|3766|3765|3767|3766.5|3766|3765|2147
1628587390000|2021-08-10 09:23:10|3766.5|3765.5|3765.5|3764.5|3766.5|3765.5|3765|3764.5|544
1628587400000|2021-08-10 09:23:20|||||||||13
1628587410000|2021-08-10 09:23:30|3765||3765.5||3765.5||3765||0
1628587430000|2021-08-10 09:23:50||3765||3765||3765||3765|0
1628587450000|2021-08-10 09:24:10|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|327
1628587470000|2021-08-10 09:24:30|||||||||6
1628587480000|2021-08-10 09:24:40|3766.5|3766|3767|3766|3767|3766|3766.5|3765.5|1854
1628587510000|2021-08-10 09:25:10|3766.5|3765.5|3765.5|3764.5|3766.5|3765.5|3765.5|3764.5|0
1628587520000|2021-08-10 09:25:20|||||||||2
1628587530000|2021-08-10 09:25:30|||||||||11
1628587540000|2021-08-10 09:25:40|3765|3764|3764.5|3763.5|3765|3764|3764.5|3763.5|284
1628587550000|2021-08-10 09:25:50|3765|3764|3765|3764|3765|3764|3765|3764|0
1628587560000|2021-08-10 09:26:00|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|0
1628587610000|2021-08-10 09:26:50|3764|3763|3763.5|3763|3764|3763|3763.5|3763|394
1628587620000|2021-08-10 09:27:00|3764|3763.5|3764|3763|3764|3763.5|3764|3763|215
1628587630000|2021-08-10 09:27:10|||||||||100
1628587640000|2021-08-10 09:27:20||3763.5||3763.5||3763.5||3763.5|0
1628587650000|2021-08-10 09:27:30|3763.5|3763|3762|3761.5|3763.5|3763|3762|3761.5|876
1628587660000|2021-08-10 09:27:40|3761.5|3761|3761.5|3760.5|3761.5|3761.5|3761|3760|1223
1628587670000|2021-08-10 09:27:50|3762|3761.5|3762|3761|3762|3761.5|3762|3760.5|370
1628587680000|2021-08-10 09:28:00|3761.5|3760.5|3762|3760.5|3762|3760.5|3761.5|3760.5|500
1628587690000|2021-08-10 09:28:10|3761.5||3761.5||3761.5||3761.5||0
1628587710000|2021-08-10 09:28:30|3762|3761.5|3762|3761|3762|3761.5|3762|3761|607
1628587720000|2021-08-10 09:28:40|3761.5|3760.5|3762|3761|3762|3761|3761.5|3760.5|1
1628587730000|2021-08-10 09:28:50|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3760.5|3760|92
1628587740000|2021-08-10 09:29:00|3761|3760|3761|3760|3761|3760|3761|3760|0
1628587750000|2021-08-10 09:29:10||3760.5||3760.5||3760.5||3760.5|0
1628587760000|2021-08-10 09:29:20||3760||3760||3760.5||3760|0
1628587770000|2021-08-10 09:29:30|3761.5|3760.5|3762|3761.5|3762|3761.5|3761.5|3760|779
1628587780000|2021-08-10 09:29:40|3761.5|3761|3760|3759|3761.5|3761|3760|3758.5|2860
1628587790000|2021-08-10 09:29:50||3759.5||3759||3759.5||3759|0
1628587800000|2021-08-10 09:30:00|3760.5|3759.5|3760|3759|3760.5|3760|3759.5|3759|887
1628587810000|2021-08-10 09:30:10|3760.5|3759.5|3760|3759|3760.5|3759.5|3760|3759|485
1628587840000|2021-08-10 09:30:40|3759.5|3759.5|3759.5|3758.5|3759.5|3759.5|3759|3758.5|488
1628587850000|2021-08-10 09:30:50|3759|3758|3757.5|3757|3759|3758|3757.5|3757|102
1628587860000|2021-08-10 09:31:00|3757|3756.5|3757|3756|3757|3756.5|3757|3755.5|57
1628587870000|2021-08-10 09:31:10|3756.5|3755.5|3756.5|3756|3757|3756|3756.5|3755.5|1030
1628587880000|2021-08-10 09:31:20|3757|3756.5|3757|3756|3757.5|3756.5|3757|3756|1504
1628587890000|2021-08-10 09:31:30|3757.5|3756.5|3758|3757|3758|3757|3757.5|3756.5|863
1628587900000|2021-08-10 09:31:40|3758.5|3757.5|3758|3757|3759|3758|3758|3757|772
1628587910000|2021-08-10 09:31:50|3758.5|3757.5|3756.5|3755.5|3758.5|3757.5|3756.5|3755.5|3164
1628587920000|2021-08-10 09:32:00|3756|3755|3756|3755|3756|3755|3756|3755|310
1628587930000|2021-08-10 09:32:10|3755.5||3755.5||3755.5||3755.5||0
1628587940000|2021-08-10 09:32:20|3756|3755.5|3757.5|3756.5|3757.5|3756.5|3755.5|3755|1408
1628587950000|2021-08-10 09:32:30|3757|3756|3757.5|3756.5|3757.5|3756.5|3757|3756|1102
1628587960000|2021-08-10 09:32:40|3758|3757|3758.5|3757.5|3758.5|3758|3758|3757|4126
1628587970000|2021-08-10 09:32:50|3759|3758|3759.5|3758.5|3759.5|3759|3759|3758|650
1628587980000|2021-08-10 09:33:00|3759|3758|3759|3758|3759.5|3758.5|3758.5|3758|973
1628587990000|2021-08-10 09:33:10|3759.5||3759.5||3759.5||3759||0
1628588000000|2021-08-10 09:33:20|3759|3758.5|3760|3759.5|3760|3759.5|3759|3758.5|1098
1628588010000|2021-08-10 09:33:30|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|0
1628588020000|2021-08-10 09:33:40|||||||||134
1628588040000|2021-08-10 09:34:00|3760|3759.5|3759.5|3759|3760|3759.5|3759.5|3759|316
1628588050000|2021-08-10 09:34:10|3759|3758.5|3759.5|3758|3759.5|3758.5|3759|3758|1365
1628588060000|2021-08-10 09:34:20|3759|3757.5|3758.5|3757.5|3759|3757.5|3758.5|3757.5|0
1628588070000|2021-08-10 09:34:30|3759|3758.5|3758.5|3757.5|3759|3758.5|3758.5|3757.5|100
1628588080000|2021-08-10 09:34:40|3758|3757|3757.5|3756.5|3758|3757|3757.5|3756.5|498
1628588090000|2021-08-10 09:34:50|3757|3756|3757|3755.5|3757|3756|3756.5|3755.5|95
1628588100000|2021-08-10 09:35:00|3757.5|3756|3757.5|3756|3757.5|3756.5|3757|3756|0
1628588110000|2021-08-10 09:35:10|3757|3755.5|3756.5|3755.5|3757|3755.5|3756|3755.5|790
1628588120000|2021-08-10 09:35:20||3756||3755.5||3756||3755.5|44
1628588130000|2021-08-10 09:35:30||3756||3756||3756||3756|0
1628588140000|2021-08-10 09:35:40|3756|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|101
1628588150000|2021-08-10 09:35:50|3755|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754.5|140
1628588160000|2021-08-10 09:36:00||3755||3755||3755||3755|0
1628588170000|2021-08-10 09:36:10||3754.5||3754.5||3754.5||3754.5|0
1628588180000|2021-08-10 09:36:20|3755|3754|3754.5|3753.5|3755|3754|3754.5|3753.5|98
1628588200000|2021-08-10 09:36:40|3754||3754.5||3754.5||3754||175
1628588210000|2021-08-10 09:36:50||3753||3753.5||3753.5||3753|0
1628588220000|2021-08-10 09:37:00|||||||||25
1628588230000|2021-08-10 09:37:10|3754|3753|3754|3753.5|3754|3753.5|3754|3753|0
1628588240000|2021-08-10 09:37:20|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|1
1628588250000|2021-08-10 09:37:30|3754|3752.5|3753.5|3753|3754|3753|3753.5|3752.5|40
1628588260000|2021-08-10 09:37:40||3752.5||3752.5||3752.5||3752.5|12
1628588280000|2021-08-10 09:38:00|3753|3752|3753|3752.5|3753|3752.5|3753|3752|392
1628588290000|2021-08-10 09:38:10|3753.5|3753|3753.5|3753|3754|3753.5|3753.5|3753|655
1628588300000|2021-08-10 09:38:20|3754|3753.5|3755.5|3754|3755.5|3754.5|3754|3753.5|2494
1628588320000|2021-08-10 09:38:40|3755|3753.5|3755.5|3754|3755.5|3754|3754.5|3753.5|0
1628588330000|2021-08-10 09:38:50|3755||3755.5||3755.5||3755||0
1628588340000|2021-08-10 09:39:00|3755||3755||3755.5||3755||30
1628588360000|2021-08-10 09:39:20|3755.5|3754.5|3755|3754|3755.5|3754.5|3755|3754|0
1628588370000|2021-08-10 09:39:30|3755.5|3754.5|3755.5|3754|3755.5|3755|3755|3754|280
1628588380000|2021-08-10 09:39:40|3756|3754.5|3756|3755|3756|3755.5|3755.5|3754.5|939
1628588400000|2021-08-10 09:40:00|3755.5|3754.5|3754.5|3753.5|3755.5|3754.5|3754|3753.5|905
1628588410000|2021-08-10 09:40:10|3754|3753|3753.5|3753|3754|3753|3753.5|3753|0
1628588420000|2021-08-10 09:40:20||3752.5||3752.5||3752.5||3752.5|0
1628588430000|2021-08-10 09:40:30|3754|3753|3754|3753|3754|3753.5|3754|3752.5|61
1628588440000|2021-08-10 09:40:40|3754.5|3753.5|3755|3754|3755|3754|3754.5|3753.5|406
1628588460000|2021-08-10 09:41:00|3755.5|3754.5|3756.5|3755|3756.5|3755|3755.5|3754.5|200
1628588470000|2021-08-10 09:41:10|3757|3755.5|3757.5|3757|3758.5|3757.5|3757|3755.5|852
1628588480000|2021-08-10 09:41:20|3757|3756.5|3757|3756|3757|3756.5|3757|3756|100
1628588490000|2021-08-10 09:41:30|3758.5|3755.5|3758.5|3757.5|3758.5|3757.5|3757|3755.5|5970
1628588500000|2021-08-10 09:41:40|3758|3757|3758.5|3757|3758.5|3758|3758|3757|2098
1628588510000|2021-08-10 09:41:50|3758|3756.5|3758|3757|3758.5|3757|3757|3755.5|4619
1628588520000|2021-08-10 09:42:00|3758.5|3756.5|3759|3758|3759|3758|3757.5|3756.5|6637
1628588530000|2021-08-10 09:42:10|3758.5||3758.5||3758.5||3758.5||1
1628588540000|2021-08-10 09:42:20|3758|3757.5|3758.5|3757.5|3758.5|3758|3758|3757|2293
1628588550000|2021-08-10 09:42:30|3759|3758|3759|3758|3759|3758|3759|3758|110
1628588560000|2021-08-10 09:42:40|3759.5|3758.5|3759|3758|3759.5|3758.5|3759|3758|100
1628588570000|2021-08-10 09:42:50|3758.5|3757.5|3760|3759|3760|3759|3758.5|3757.5|3131
1628588580000|2021-08-10 09:43:00|3760.5|3759.5|3761|3760|3761.5|3760|3760.5|3759|534
1628588590000|2021-08-10 09:43:10|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3760|3759.5|358
1628588600000|2021-08-10 09:43:20|3760|3759|3760.5|3759.5|3760.5|3759.5|3759.5|3758.5|2226
1628588610000|2021-08-10 09:43:30|3761|3760|3761|3760|3761|3760|3761|3760|199
1628588620000|2021-08-10 09:43:40|3761.5|3760.5|3762|3761|3762|3761|3761|3760.5|1919
1628588630000|2021-08-10 09:43:50|3762.5|3760.5|3762.5|3761.5|3762.5|3761.5|3762.5|3760.5|300
1628588640000|2021-08-10 09:44:00|3762|3761|3761.5|3760.5|3762|3761|3761|3760|1064
1628588650000|2021-08-10 09:44:10|3762|3761|3762|3761|3762|3761|3762|3761|899
1628588670000|2021-08-10 09:44:30|3762.5||3762.5||3762.5||3762.5||104
1628588680000|2021-08-10 09:44:40|3762|3760.5|3762.5|3761.5|3762.5|3761.5|3761.5|3760.5|3777
1628588690000|2021-08-10 09:44:50|3762|3762|3763|3762|3763|3762|3762|3762|607
1628588700000|2021-08-10 09:45:00|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3761.5|3761|1010
1628588710000|2021-08-10 09:45:10|3762|3761|3763|3761.5|3763|3762.5|3762|3761|679
1628588720000|2021-08-10 09:45:20|3762.5|3761|3762.5|3761.5|3762.5|3762|3762|3761|2675
1628588740000|2021-08-10 09:45:40|3762|3761|3761|3760|3762|3761|3761|3760|674
1628588750000|2021-08-10 09:45:50|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|150
1628588760000|2021-08-10 09:46:00|3761|3760|3760|3759|3761|3760.5|3760|3758.5|2272
1628588770000|2021-08-10 09:46:10|3759.5|3758.5|3758|3757|3759.5|3758.5|3758|3757|257
1628588780000|2021-08-10 09:46:20||3757.5||3756.5||3757.5||3756.5|50
1628588790000|2021-08-10 09:46:30|3758.5|3757|3758|3757|3758.5|3757|3758|3757|1772
1628588810000|2021-08-10 09:46:50||3756.5||3757||3757||3756.5|0
1628588830000|2021-08-10 09:47:10|||||||||53
1628588860000|2021-08-10 09:47:40|||||||||2
1628588880000|2021-08-10 09:48:00|3757.5||3757.5||3757.5||3757.5||0
1628588890000|2021-08-10 09:48:10|||||||||3
1628588910000|2021-08-10 09:48:30||3756.5||3756.5||3756.5||3756.5|337
1628588920000|2021-08-10 09:48:40|3758|3757|3757.5|3756.5|3759|3758.5|3757.5|3756.5|2651
1628588930000|2021-08-10 09:48:50||3757||3756.5||3757||3756|588
1628588940000|2021-08-10 09:49:00||3757||3756.5||3757||3756.5|0
1628588950000|2021-08-10 09:49:10||3757||3757||3757||3757|0
1628588960000|2021-08-10 09:49:20|3758|3757.5|3758.5|3757.5|3758.5|3758|3757.5|3757.5|1326
1628588970000|2021-08-10 09:49:30|3757.5|3757|3756.5|3755|3758.5|3757.5|3756.5|3755|934
1628588980000|2021-08-10 09:49:40||3755.5||3755.5||3755.5||3755.5|0
1628588990000|2021-08-10 09:49:50|3757||3757||3757||3757||0
1628589000000|2021-08-10 09:50:00||3756||3756||3756||3756|0
1628589010000|2021-08-10 09:50:10|3756.5|3755.5|3756.5|3756|3757|3756|3756.5|3755.5|277
1628589020000|2021-08-10 09:50:20|3757|3756.5|3757|3756.5|3757|3756.5|3756.5|3756.5|0
1628589030000|2021-08-10 09:50:30|3756.5|3756|3756.5|3755.5|3756.5|3756|3756.5|3755.5|0
1628589040000|2021-08-10 09:50:40|3757||3757||3757||3756.5||145
1628589050000|2021-08-10 09:50:50|3756.5|3756|3757|3756.5|3757|3756.5|3756.5|3756|32
1628589060000|2021-08-10 09:51:00||3756||3756||3756||3756|0
1628589080000|2021-08-10 09:51:20|3756.5|3755.5|3756.5|3756|3756.5|3756|3756.5|3755.5|93
1628589090000|2021-08-10 09:51:30|3756|3755.5|3756|3755|3756|3755.5|3756|3755|25
1628589100000|2021-08-10 09:51:40|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|560
1628589120000|2021-08-10 09:52:00|3756|3755|3756|3755|3756.5|3755|3756|3755|364
1628589140000|2021-08-10 09:52:20|3756.5|3755.5|3756|3755.5|3756.5|3755.5|3756|3755.5|274
1628589150000|2021-08-10 09:52:30|3756.5|3756|3757.5|3757|3757.5|3757|3756.5|3756|3335
1628589160000|2021-08-10 09:52:40|3757|3756.5|3756.5|3755.5|3757|3756.5|3756|3755.5|687
1628589180000|2021-08-10 09:53:00|3756|3755|3757.5|3756.5|3757.5|3756.5|3755.5|3754.5|1194
1628589190000|2021-08-10 09:53:10|3758|3757|3759|3757.5|3759|3758|3758|3757|661
1628589200000|2021-08-10 09:53:20||3758||3758||3758||3758|0
1628589210000|2021-08-10 09:53:30|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|286
1628589220000|2021-08-10 09:53:40|3758|3757|3757|3756|3758|3757|3757|3756|306
1628589230000|2021-08-10 09:53:50|3757.5|3756.5|3757|3756|3757.5|3756.5|3756.5|3755.5|250
1628589240000|2021-08-10 09:54:00|3756.5|3755.5|3756.5|3755|3756.5|3755.5|3756.5|3755|0
1628589250000|2021-08-10 09:54:10|3756|3755.5|3755.5|3754.5|3756|3755.5|3755.5|3754.5|477
1628589260000|2021-08-10 09:54:20||3754||3754||3754||3754|0
1628589270000|2021-08-10 09:54:30|3755|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754|0
1628589280000|2021-08-10 09:54:40|3756|3754|3756|3755.5|3756|3755.5|3756|3754|578
1628589290000|2021-08-10 09:54:50|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3756|333
1628589310000|2021-08-10 09:55:10|3757|3756.5|3757|3756|3757.5|3757|3757|3756|316
1628589340000|2021-08-10 09:55:40|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|333
1628589350000|2021-08-10 09:55:50||3756||3756||3756||3756|6
1628589360000|2021-08-10 09:56:00|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756|26
1628589370000|2021-08-10 09:56:10||3756||3756.5||3756.5||3756|0
1628589380000|2021-08-10 09:56:20||3756||3756||3756||3756|0
1628589400000|2021-08-10 09:56:40|||||||||5
1628589410000|2021-08-10 09:56:50|||||||||6
1628589420000|2021-08-10 09:57:00|3757.5|3756.5|3758.5|3757.5|3759|3757.5|3757.5|3756.5|755
1628589430000|2021-08-10 09:57:10|3759|3758|3758.5|3757.5|3759|3758.5|3758.5|3757.5|106
1628589440000|2021-08-10 09:57:20|3758|3757|3758|3757.5|3758|3757.5|3758|3757|0
1628589450000|2021-08-10 09:57:30|3757.5|3757|3757.5|3756.5|3757.5|3757|3757.5|3756.5|17
1628589470000|2021-08-10 09:57:50|3757|3756|3757|3756|3757|3756|3757|3756|150
1628589490000|2021-08-10 09:58:10|3756.5|3755.5|3756.5|3755.5|3756.5|3756|3756.5|3755.5|21
1628589500000|2021-08-10 09:58:20|3756|3755|3755|3754|3756|3755|3755|3754|1183
1628589520000|2021-08-10 09:58:40||3754.5||3754||3754.5||3754|0
1628589530000|2021-08-10 09:58:50|3754.5|3753.5|3755|3754.5|3755|3754.5|3754.5|3753.5|289
1628589540000|2021-08-10 09:59:00|3755.5|3754|3755.5|3754.5|3755.5|3755|3755.5|3754|452
1628589550000|2021-08-10 09:59:10|||||||||1
1628589570000|2021-08-10 09:59:30||3754||3754||3754||3754|0
1628589580000|2021-08-10 09:59:40|3756|3754.5|3756.5|3755.5|3756.5|3755.5|3756|3754.5|820
1628589600000|2021-08-10 10:00:00|3757|3756|3758.5|3757.5|3758.5|3757.5|3757|3755.5|323
1628589610000|2021-08-10 10:00:10|3758|3757|3758|3757|3758|3757|3758|3757|0
1628589620000|2021-08-10 10:00:20||3756.5||3757||3757||3756.5|0
1628589630000|2021-08-10 10:00:30|3758.5|3757.5|3759|3758|3759|3758|3758.5|3757.5|324
1628589640000|2021-08-10 10:00:40||3757.5||3757.5||3757.5||3757.5|0
1628589650000|2021-08-10 10:00:50||3758||3758.5||3758.5||3758|0
1628589660000|2021-08-10 10:01:00|3758.5|3758|3758.5|3757.5|3759|3758|3758.5|3757.5|0
1628589670000|2021-08-10 10:01:10|3758|3757|3758|3757|3758|3757|3758|3757|0
1628589680000|2021-08-10 10:01:20|3758.5|3757.5|3759|3758|3759|3758.5|3758.5|3757.5|188
1628589690000|2021-08-10 10:01:30|3758.5|3757.5|3759|3757.5|3759|3758|3758.5|3757.5|0
1628589700000|2021-08-10 10:01:40|3758.5|3758|3758.5|3757.5|3758.5|3758|3758|3757.5|150
1628589710000|2021-08-10 10:01:50|3758|3757|3758|3757|3758.5|3757.5|3758|3757|0
1628589720000|2021-08-10 10:02:00|3757.5|3756.5|3757|3756|3757.5|3756.5|3757|3756|0
1628589730000|2021-08-10 10:02:10|3757.5||3757||3757.5||3757||0
1628589750000|2021-08-10 10:02:30|3757.5|3756.5|3757|3756.5|3758|3757|3757|3756.5|202
1628589780000|2021-08-10 10:03:00|3757.5|3757|3758|3757|3758|3757|3757.5|3757|37
1628589790000|2021-08-10 10:03:10|3758.5|3756.5|3758.5|3757|3758.5|3757.5|3758.5|3756.5|2
1628589800000|2021-08-10 10:03:20|3758|3757.5|3757|3756|3758|3757.5|3756.5|3755.5|321
1628589810000|2021-08-10 10:03:30|3756.5|3755.5|3757|3755.5|3757|3756|3756.5|3755.5|0
1628589820000|2021-08-10 10:03:40|3756.5|3756|3756.5|3755.5|3756.5|3756|3756.5|3755.5|0
1628589840000|2021-08-10 10:04:00|3756|3755|3756|3755.5|3756|3755.5|3756|3755|240
1628589850000|2021-08-10 10:04:10||3755||3755||3755||3755|6
1628589860000|2021-08-10 10:04:20|||||||||200
1628589870000|2021-08-10 10:04:30||3755.5||3755||3755.5||3755|102
1628589880000|2021-08-10 10:04:40|3755.5|3754.5|3756|3755|3756|3755|3755.5|3754.5|38
1628589900000|2021-08-10 10:05:00|3757|3755.5|3757|3756|3757|3756|3756.5|3755|2304
1628589920000|2021-08-10 10:05:20|||||||||69
1628589930000|2021-08-10 10:05:30|||||||||5
1628589970000|2021-08-10 10:06:10||3756.5||3756.5||3756.5||3756.5|0
1628589980000|2021-08-10 10:06:20|3757.5|3757|3759|3758|3759|3758|3757.5|3757|415
1628589990000|2021-08-10 10:06:30||3758.5||3758.5||3758.5||3758.5|0
1628590000000|2021-08-10 10:06:40|3758.5|3758|3758|3757|3758.5|3758|3758|3757|7
1628590010000|2021-08-10 10:06:50|||||||||10
1628590020000|2021-08-10 10:07:00||3757.5||3757.5||3757.5||3757.5|0
1628590030000|2021-08-10 10:07:10|3757.5|3757|3757.5|3756.5|3757.5|3757|3757.5|3756.5|0
1628590040000|2021-08-10 10:07:20|3758.5|3757|3758.5|3757.5|3758.5|3757.5|3758.5|3757|1709
1628590050000|2021-08-10 10:07:30||3757||3757.5||3757.5||3757|0
1628590060000|2021-08-10 10:07:40|3758|3757|3758|3757|3758|3757|3758|3757|0
1628590080000|2021-08-10 10:08:00||3757.5||3757.5||3757.5||3757.5|95
1628590100000|2021-08-10 10:08:20|3758.5|3758|3759|3758|3759|3758|3758.5|3758|469
1628590130000|2021-08-10 10:08:50|3759.5|3758.5|3759|3758.5|3759.5|3758.5|3759|3758.5|393
1628590160000|2021-08-10 10:09:20|3758.5|3758|3758.5|3758|3758.5|3758|3758.5|3758|577
1628590170000|2021-08-10 10:09:30|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3758.5|3758.5|147
1628590180000|2021-08-10 10:09:40|3760|3759|3760|3759.5|3761|3760.5|3760|3759|1024
1628590190000|2021-08-10 10:09:50|3760.5|3759|3760.5|3760|3760.5|3760|3760.5|3759|0
1628590200000|2021-08-10 10:10:00|3760|3759.5|3760.5|3759.5|3760.5|3759.5|3759.5|3759|853
1628590220000|2021-08-10 10:10:20|3761|3760|3762|3761|3762|3761|3761|3760|2040
1628590240000|2021-08-10 10:10:40|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760|501
1628590250000|2021-08-10 10:10:50|3761|3760|3761|3760|3761|3760|3760|3759|423
1628590280000|2021-08-10 10:11:20|3760.5|3759.5|3761|3760|3761|3760|3760.5|3759.5|1460
1628590290000|2021-08-10 10:11:30|3761.5||3761||3761.5||3761||0
1628590300000|2021-08-10 10:11:40|||||||||200
1628590310000|2021-08-10 10:11:50|||||||||2
1628590320000|2021-08-10 10:12:00|3760.5|3759.5|3760|3759|3760.5|3759.5|3759.5|3759|104
1628590330000|2021-08-10 10:12:10|||||||||340
1628590350000|2021-08-10 10:12:30||3759.5||3759||3759.5||3759|1070
1628590360000|2021-08-10 10:12:40|3759.5|3758.5|3759|3758|3759.5|3758.5|3759|3758|52
1628590400000|2021-08-10 10:13:20|3759.5|3758.5|3760|3759|3760|3759|3759.5|3758.5|2
1628590410000|2021-08-10 10:13:30|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758|0
1628590420000|2021-08-10 10:13:40||3759||3758.5||3759||3758.5|376
1628590430000|2021-08-10 10:13:50||3759||3759||3759||3759|0
1628590440000|2021-08-10 10:14:00|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758|552
1628590450000|2021-08-10 10:14:10|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|0
1628590460000|2021-08-10 10:14:20|||||||||6
1628590470000|2021-08-10 10:14:30|3759||3759||3759||3759||0
1628590480000|2021-08-10 10:14:40|3759.5||3759.5||3759.5||3759.5||440
1628590500000|2021-08-10 10:15:00||3759||3759||3759||3759|280
1628590510000|2021-08-10 10:15:10|3760|3759.5|3761|3760|3761|3760|3760|3759.5|759
1628590570000|2021-08-10 10:16:10|3760.5|3759.5|3761|3760|3761|3760|3760|3759.5|467
1628590580000|2021-08-10 10:16:20|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761|3760.5|2192
1628590610000|2021-08-10 10:16:50|3761|3760|3760.5|3759.5|3761|3760|3760|3759.5|64
1628590620000|2021-08-10 10:17:00|3760||3760||3760||3760||0
1628590630000|2021-08-10 10:17:10|3759.5|3759|3760|3759|3760|3759|3759.5|3759|414
1628590660000|2021-08-10 10:17:40|3759.5||3760||3760||3759.5||0
1628590670000|2021-08-10 10:17:50|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|456
1628590690000|2021-08-10 10:18:10|3760|3759|3760|3759|3760|3759|3760|3759|2
1628590710000|2021-08-10 10:18:30|||||||||20
1628590720000|2021-08-10 10:18:40|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|0
1628590730000|2021-08-10 10:18:50|3759|3759|3759|3758.5|3759|3759|3759|3758|541
1628590770000|2021-08-10 10:19:30|3759.5|3759|3759.5|3758.5|3760|3759|3759.5|3758.5|1111
1628590790000|2021-08-10 10:19:50|3760|3759|3760|3759|3760|3759|3760|3759|0
1628590820000|2021-08-10 10:20:20|3760.5|3759.5|3761|3760.5|3761.5|3761|3760.5|3759.5|787
1628590830000|2021-08-10 10:20:30|3761.5||3762||3762||3761.5||31
1628590840000|2021-08-10 10:20:40|3761.5||3762||3762||3761.5||0
1628590850000|2021-08-10 10:20:50||3761||3761||3761||3761|100
1628590860000|2021-08-10 10:21:00||3761.5||3761.5||3761.5||3761.5|0
1628590870000|2021-08-10 10:21:10||3761||3761||3761||3761|0
1628590910000|2021-08-10 10:21:50|3761.5|3760.5|3760|3759|3761.5|3760.5|3760|3759|1129
1628590920000|2021-08-10 10:22:00|3760.5|3758.5|3759|3758|3760.5|3758.5|3759|3758|361
1628590940000|2021-08-10 10:22:20|3758.5|3757.5|3758|3757|3758.5|3757.5|3758|3757|909
1628590980000|2021-08-10 10:23:00|||||||||611
1628590990000|2021-08-10 10:23:10|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756|565
1628591010000|2021-08-10 10:23:30|3757|3756|3756|3755.5|3757|3756|3756|3755.5|1084
1628591020000|2021-08-10 10:23:40|3756.5|3756|3757|3756|3757|3756|3756.5|3756|38
1628591030000|2021-08-10 10:23:50|3757.5|3756.5|3757.5|3757|3757.5|3757|3757.5|3756.5|181
1628591040000|2021-08-10 10:24:00|3758|3757.5|3757.5|3756.5|3759|3758|3757.5|3756.5|1141
1628591050000|2021-08-10 10:24:10|3757|3757|3758|3757|3758|3757|3757|3757|0
1628591060000|2021-08-10 10:24:20|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|150
1628591070000|2021-08-10 10:24:30|3759|3758|3759|3757.5|3759|3758|3758.5|3757.5|0
1628591080000|2021-08-10 10:24:40||3758||3758||3758||3758|0
1628591100000|2021-08-10 10:25:00|3758.5|3757.5|3759|3758|3759|3758|3758|3757.5|1271
1628591130000|2021-08-10 10:25:30|3759.5|3758.5|3760|3759|3760|3759|3759|3758.5|700
1628591140000|2021-08-10 10:25:40||3758.5||3758.5||3758.5||3758.5|0
1628591150000|2021-08-10 10:25:50|3759.5||3759.5||3759.5||3759.5||0
1628591170000|2021-08-10 10:26:10|3760||3760||3760||3760||0
1628591180000|2021-08-10 10:26:20|3760.5|3759|3761|3760|3762|3761|3760.5|3759|1318
1628591190000|2021-08-10 10:26:30|3761.5|3760.5|3761|3760|3762|3761|3761|3760|1246
1628591200000|2021-08-10 10:26:40|3760.5|3759.5|3761|3760|3761|3760|3760|3759|293
1628591220000|2021-08-10 10:27:00||3760.5||3760||3760.5||3760|1025
1628591230000|2021-08-10 10:27:10|3761.5||3761.5||3761.5||3761.5||0
1628591240000|2021-08-10 10:27:20|3761|3761|3761|3760|3761|3761|3761|3760|300
1628591250000|2021-08-10 10:27:30|3760.5|3759.5|3760.5|3759.5|3761|3760|3760|3759.5|1824
1628591260000|2021-08-10 10:27:40|3760|3759|3759.5|3758|3760|3759|3759|3758|281
1628591270000|2021-08-10 10:27:50||3758.5||3758.5||3758.5||3758.5|207
1628591290000|2021-08-10 10:28:10|3760|3759|3760.5|3759.5|3760.5|3759.5|3760|3759|1271
1628591300000|2021-08-10 10:28:20|||||||||545
1628591330000|2021-08-10 10:28:50|3761|3760|3760|3759.5|3761|3760.5|3760|3759.5|942
1628591340000|2021-08-10 10:29:00|3760.5|3759|3761|3760|3761|3760|3760.5|3759|459
1628591350000|2021-08-10 10:29:10|3762|3760.5|3761|3760.5|3762|3761|3761|3760.5|1874
1628591360000|2021-08-10 10:29:20|3761.5||3761.5||3761.5||3761||151
1628591380000|2021-08-10 10:29:40|3761|3760|3763|3762|3763|3762|3761|3760|921
1628591390000|2021-08-10 10:29:50|3763.5|3761.5|3762.5|3761.5|3763.5|3761.5|3762.5|3761.5|651
1628591400000|2021-08-10 10:30:00|3762|3761|3761.5|3760.5|3762|3761|3761.5|3760.5|739
1628591420000|2021-08-10 10:30:20|3762|3761|3762.5|3762|3763|3762.5|3762|3761|6513
1628591430000|2021-08-10 10:30:30|3763|3761.5|3763|3762|3763|3762|3763|3761.5|0
1628591440000|2021-08-10 10:30:40|3763.5|3762.5|3763.5|3762.5|3764|3762.5|3763.5|3762.5|4
1628591450000|2021-08-10 10:30:50|3764|3763|3763.5|3762|3764|3763|3763.5|3762|459
1628591470000|2021-08-10 10:31:10|3763|3761.5|3762.5|3761.5|3763|3761.5|3762.5|3761.5|0
1628591480000|2021-08-10 10:31:20|3762|3762|3762.5|3761.5|3762.5|3762|3761.5|3760.5|106
1628591490000|2021-08-10 10:31:30|3762|3762|3762.5|3761.5|3762.5|3762|3762|3761.5|226
1628591500000|2021-08-10 10:31:40|||||||||100
1628591510000|2021-08-10 10:31:50|3763|3762|3763|3762.5|3763|3762.5|3763|3762|153
1628591520000|2021-08-10 10:32:00||3762||3762||3762||3762|0
1628591530000|2021-08-10 10:32:10|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761|0
1628591540000|2021-08-10 10:32:20|3762||3762||3762||3762||0
1628591550000|2021-08-10 10:32:30|||||||||2
1628591570000|2021-08-10 10:32:50|||||||||58
1628591580000|2021-08-10 10:33:00|3762.5|3762|3763|3762|3763|3762.5|3762.5|3762|907
1628591600000|2021-08-10 10:33:20|3762.5|3761.5|3764|3763|3764|3763|3762.5|3761.5|979
1628591620000|2021-08-10 10:33:40||3762.5||3762.5||3762.5||3762.5|0
1628591630000|2021-08-10 10:33:50||3763||3763||3763||3763|0
1628591640000|2021-08-10 10:34:00|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762|320
1628591680000|2021-08-10 10:34:40||3762||3762||3762.5||3762|0
1628591700000|2021-08-10 10:35:00|3763|3762.5|3762.5|3761.5|3763|3762.5|3762.5|3761.5|98
1628591720000|2021-08-10 10:35:20|3763|3762|3763|3762|3763|3762|3763|3762|10
1628591730000|2021-08-10 10:35:30|3762.5|3761.5|3763|3761.5|3763|3761.5|3762.5|3761.5|0
1628591750000|2021-08-10 10:35:50|3762.5||3762.5||3762.5||3762||0
1628591760000|2021-08-10 10:36:00||3761||3761.5||3761.5||3761|0
1628591770000|2021-08-10 10:36:10|3763|3762|3763.5|3762.5|3763.5|3763|3763|3762|434
1628591780000|2021-08-10 10:36:20|3763|3762|3763.5|3762.5|3763.5|3762.5|3763|3762|0
1628591840000|2021-08-10 10:37:20|3764|3763|3764.5|3764|3764.5|3764|3764|3763|897
1628591850000|2021-08-10 10:37:30|3764|3763.5|3764|3763|3764|3763.5|3764|3763|0
1628591860000|2021-08-10 10:37:40|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|100
1628591870000|2021-08-10 10:37:50|3765|3764|3764.5|3764|3765|3764|3764.5|3764|65
1628591890000|2021-08-10 10:38:10|3765||3764.5||3765||3764.5||60
1628591900000|2021-08-10 10:38:20|3764|3763.5|3764|3763|3764|3763.5|3764|3763|233
1628591920000|2021-08-10 10:38:40|||||||||40
1628591950000|2021-08-10 10:39:10|3763.5|3762.5|3762.5|3762|3763.5|3762.5|3762.5|3762|695
1628591960000|2021-08-10 10:39:20|3763|3762.5|3763|3762|3763|3762.5|3762.5|3762|563
1628591970000|2021-08-10 10:39:30|3763.5|3762.5|3764|3763|3764|3763|3763.5|3762.5|141
1628591990000|2021-08-10 10:39:50|3764.5|3763.5|3764.5|3764|3765|3764|3764.5|3763.5|61
1628592000000|2021-08-10 10:40:00|3764|3763.5|3764|3763|3764|3763.5|3764|3763|363
1628592020000|2021-08-10 10:40:20|3764.5||3764.5||3764.5||3764.5||0
1628592040000|2021-08-10 10:40:40|3764||3764||3764.5||3764||0
1628592050000|2021-08-10 10:40:50|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|100
1628592060000|2021-08-10 10:41:00|3764|3763|3764|3763|3764|3763|3764|3763|1000
1628592070000|2021-08-10 10:41:10|3763.5||3764||3764||3763.5||95
1628592080000|2021-08-10 10:41:20|||||||||20
1628592110000|2021-08-10 10:41:50|3764.5|3763.5|3765.5|3765|3766|3765|3764.5|3763.5|1508
1628592120000|2021-08-10 10:42:00|3766|3764.5|3765.5|3764.5|3766|3764.5|3765.5|3764.5|57
1628592130000|2021-08-10 10:42:10|3765|3764|3764.5|3763.5|3765|3764|3764.5|3763.5|0
1628592140000|2021-08-10 10:42:20||3764||3763.5||3764||3763.5|50
1628592150000|2021-08-10 10:42:30|3765|3764|3764.5|3764|3765|3764|3764.5|3764|203
1628592170000|2021-08-10 10:42:50|3765|3764.5|3766|3765|3766|3765.5|3765|3764.5|851
1628592180000|2021-08-10 10:43:00|3767|3765.5|3766.5|3766|3767|3766|3766.5|3765.5|1054
1628592190000|2021-08-10 10:43:10|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766.5|450
1628592200000|2021-08-10 10:43:20|3768|3767|3767.5|3767|3768|3767.5|3767.5|3767|886
1628592210000|2021-08-10 10:43:30|3768||3767.5||3768||3767.5||68
1628592230000|2021-08-10 10:43:50|3768|3766.5|3767.5|3767|3768|3767|3767.5|3766.5|76
1628592240000|2021-08-10 10:44:00|3767|3766.5|3767|3766|3767.5|3767|3766.5|3766|80
1628592250000|2021-08-10 10:44:10|3766.5|3765.5|3765.5|3764.5|3766.5|3765.5|3765.5|3764.5|1328
1628592260000|2021-08-10 10:44:20||3765||3764.5||3765||3764.5|0
1628592280000|2021-08-10 10:44:40|3766|3765|3766.5|3765.5|3767|3766|3766|3765|685
1628592290000|2021-08-10 10:44:50|||||||||15
1628592300000|2021-08-10 10:45:00|3767|3766|3767|3766|3767|3766|3767|3766|863
1628592310000|2021-08-10 10:45:10|||||||||3
1628592350000|2021-08-10 10:45:50|3767.5||3767.5||3767.5||3767.5||0
1628592360000|2021-08-10 10:46:00|3767|3765.5|3766.5|3765.5|3767|3765.5|3766.5|3765.5|0
1628592380000|2021-08-10 10:46:20|3766|3766|3766.5|3765.5|3766.5|3766|3766|3765.5|576
1628592390000|2021-08-10 10:46:30|3766||3766||3766||3766||0
1628592400000|2021-08-10 10:46:40|3765.5|3765|3765.5|3764.5|3765.5|3765|3765.5|3764.5|375
1628592410000|2021-08-10 10:46:50|3766|3765|3767|3766|3767|3766|3766|3765|2496
1628592430000|2021-08-10 10:47:10|3766.5|3765.5|3767|3766|3767|3766|3766.5|3765.5|2961
1628592440000|2021-08-10 10:47:20|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765.5|498
1628592450000|2021-08-10 10:47:30|3766|3765|3766|3765|3766|3765|3766|3765|686
1628592460000|2021-08-10 10:47:40|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3765|3764|67
1628592470000|2021-08-10 10:47:50|3766|3765.5|3766|3765|3766|3765.5|3765.5|3765|143
1628592480000|2021-08-10 10:48:00|3766.5|3765.5|3766|3765.5|3767|3766|3766|3765.5|1043
1628592540000|2021-08-10 10:49:00|3765.5|3765|3765.5|3764.5|3765.5|3765|3765|3764.5|951
1628592550000|2021-08-10 10:49:10||3765||3764.5||3765||3764.5|148
1628592560000|2021-08-10 10:49:20|3765|3765|3765|3764.5|3765|3765|3765|3764.5|646
1628592570000|2021-08-10 10:49:30|3764.5|3764|3764.5|3764|3765|3764|3764.5|3763.5|15059
1628592580000|2021-08-10 10:49:40||3763.5||3764||3764||3763.5|4559
1628592590000|2021-08-10 10:49:50|3764|3763.5|3763|3762|3764|3763.5|3763|3762|1081
1628592650000|2021-08-10 10:50:50|3762.5|3762.5|3763|3762.5|3763|3762.5|3762.5|3762.5|93
1628592670000|2021-08-10 10:51:10|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|581
1628592690000|2021-08-10 10:51:30|3763|3762.5|3763|3762.5|3763|3762.5|3763|3762.5|26
1628592700000|2021-08-10 10:51:40|3762.5|3762|3762|3761|3762.5|3762.5|3762|3761|1157
1628592710000|2021-08-10 10:51:50|3761.5|3760.5|3761|3760|3761.5|3761|3761|3760|534
1628592720000|2021-08-10 10:52:00||3760.5||3760.5||3760.5||3760.5|100
1628592730000|2021-08-10 10:52:10|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|645
1628592740000|2021-08-10 10:52:20|3762|3761.5|3763|3762.5|3763|3762.5|3762|3761.5|1076
1628592750000|2021-08-10 10:52:30|3762.5|3762|3762.5|3762|3762.5|3762|3762.5|3762|0
1628592760000|2021-08-10 10:52:40|3763|3762.5|3763|3762.5|3763|3762.5|3763|3762.5|41
1628592780000|2021-08-10 10:53:00|||||||||217
1628592790000|2021-08-10 10:53:10|3763.5|3763|3765.5|3764.5|3765.5|3764.5|3763.5|3763|1091
1628592810000|2021-08-10 10:53:30|3766|3765|3765|3764|3766|3765|3764.5|3763.5|512
1628592850000|2021-08-10 10:54:10|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|0
1628592860000|2021-08-10 10:54:20|3765|3764|3765|3764|3765|3764|3765|3764|107
1628592870000|2021-08-10 10:54:30|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|0
1628592880000|2021-08-10 10:54:40|3765|3764|3765|3764|3765|3764|3765|3764|0
1628592900000|2021-08-10 10:55:00|3765.5|3764.5|3765|3764|3765.5|3764.5|3765|3764|0
1628592910000|2021-08-10 10:55:10|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|0
1628592920000|2021-08-10 10:55:20|3766|3765|3766|3765|3766.5|3765|3765.5|3765|215
1628592940000|2021-08-10 10:55:40|3766.5|3765.5|3767|3765.5|3767|3766|3766.5|3765.5|102
1628592950000|2021-08-10 10:55:50|3766.5||3767||3767||3766.5||0
1628592960000|2021-08-10 10:56:00|3766.5|3765|3766|3765|3766.5|3765|3766|3765|471
1628592980000|2021-08-10 10:56:20|3766.5|3765.5|3767|3765.5|3767|3765.5|3766|3765.5|244
1628593000000|2021-08-10 10:56:40|3766.5|3766|3767|3766|3767|3766|3766.5|3766|264
1628593010000|2021-08-10 10:56:50|3766.5|3765.5|3767|3766|3767|3766|3766.5|3765.5|99
1628593040000|2021-08-10 10:57:20|3766.5|3765.5|3766.5|3765|3767|3765.5|3766.5|3765|1142
1628593050000|2021-08-10 10:57:30|3766||3766.5||3766.5||3766||0
1628593060000|2021-08-10 10:57:40|3766|3765.5|3765.5|3764.5|3766.5|3765.5|3765.5|3764.5|103
1628593080000|2021-08-10 10:58:00|3765|3764|3765.5|3764.5|3765.5|3764.5|3765|3764|0
1628593100000|2021-08-10 10:58:20|3765|3764|3764.5|3763.5|3765|3764.5|3764.5|3763.5|70
1628593110000|2021-08-10 10:58:30|3764|3763|3765|3763.5|3765|3764|3764|3763|153
1628593120000|2021-08-10 10:58:40|3764.5|3764|3765|3763.5|3765|3764|3764.5|3763.5|0
1628593130000|2021-08-10 10:58:50|3764.5|3763|3764.5|3763.5|3764.5|3763.5|3764.5|3763|0
1628593140000|2021-08-10 10:59:00|3765|3764|3765|3763.5|3765|3764|3765|3763.5|0
1628593150000|2021-08-10 10:59:10||3764||3764||3764||3764|0
1628593160000|2021-08-10 10:59:20|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763|0
1628593170000|2021-08-10 10:59:30|3765|3764|3765|3764|3765|3764|3765|3764|0
1628593180000|2021-08-10 10:59:40|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|0
1628593190000|2021-08-10 10:59:50|3765|3764|3765|3763.5|3765|3764|3765|3763.5|0
1628593200000|2021-08-10 11:00:00|3764.5|3763|3763|3762.5|3764.5|3763|3763|3761.5|95
1628593210000|2021-08-10 11:00:10|3763.5|3763|3764|3763|3764|3763|3763.5|3763|2
1628593220000|2021-08-10 11:00:20||3762.5||3762.5||3762.5||3762.5|0
1628593230000|2021-08-10 11:00:30||3763||3763||3763||3762.5|0
1628593240000|2021-08-10 11:00:40|||||||||57
1628593250000|2021-08-10 11:00:50||3762.5||3762.5||3762.5||3762.5|0
1628593260000|2021-08-10 11:01:00||3763||3763||3763||3763|0
1628593270000|2021-08-10 11:01:10||3762.5||3762.5||3763||3762.5|0
1628593280000|2021-08-10 11:01:20||3763||3763||3763||3762.5|0
1628593290000|2021-08-10 11:01:30|3763.5|3763.5|3764|3763|3764|3763.5|3763.5|3762.5|312
1628593310000|2021-08-10 11:01:50|3764.5|3763.5|3765|3764|3765|3764|3764.5|3763.5|105
1628593320000|2021-08-10 11:02:00||3764.5||3764.5||3764.5||3764|0
1628593340000|2021-08-10 11:02:20|3765.5|3765|3767|3766|3767|3766.5|3765.5|3765|524
1628593370000|2021-08-10 11:02:50|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|200
1628593380000|2021-08-10 11:03:00|3767|3766|3767|3765.5|3767|3766|3767|3765.5|78
1628593390000|2021-08-10 11:03:10||3766||3766||3766||3766|0
1628593410000|2021-08-10 11:03:30|3767.5|3766.5|3767.5|3766.5|3767.5|3767|3767|3766.5|177
1628593430000|2021-08-10 11:03:50||3767||3767||3767||3767|0
1628593440000|2021-08-10 11:04:00|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766.5|79
1628593460000|2021-08-10 11:04:20||3767||3767||3767||3767|0
1628593500000|2021-08-10 11:05:00|3767|3766.5|3766.5|3765.5|3767|3766.5|3766.5|3765.5|95
1628593520000|2021-08-10 11:05:20|3767|3766|3767.5|3766.5|3767.5|3766.5|3767|3766|225
1628593530000|2021-08-10 11:05:30|3767|3766|3767|3766|3767|3766|3767|3766|0
1628593540000|2021-08-10 11:05:40|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|0
1628593550000|2021-08-10 11:05:50|3767|3766|3767|3766|3767|3766|3767|3766|0
1628593560000|2021-08-10 11:06:00||3765.5||3766||3766||3765.5|0
1628593570000|2021-08-10 11:06:10|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|0
1628593580000|2021-08-10 11:06:20||3766||3766||3766||3766|0
1628593600000|2021-08-10 11:06:40||3765.5||3765.5||3765.5||3765.5|90
1628593610000|2021-08-10 11:06:50|3766|3765|3766|3764.5|3766|3765|3766|3764.5|2
1628593620000|2021-08-10 11:07:00|3765.5|3765|3766|3765|3766|3765|3765.5|3764.5|0
1628593630000|2021-08-10 11:07:10|||||||||103
1628593640000|2021-08-10 11:07:20|||||||||150
1628593650000|2021-08-10 11:07:30|3766.5|3765.5|3766.5|3766|3766.5|3766|3766.5|3765.5|128
1628593660000|2021-08-10 11:07:40||3765.5||3765.5||3765.5||3765.5|0
1628593680000|2021-08-10 11:08:00|3766|3765|3766.5|3765.5|3766.5|3765.5|3766|3765|0
1628593690000|2021-08-10 11:08:10||3766||3766||3766||3766|0
1628593740000|2021-08-10 11:09:00|3766|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765.5|83
1628593750000|2021-08-10 11:09:10|3767|3766|3767|3766|3767.5|3767|3767|3766|814
1628593760000|2021-08-10 11:09:20|3766.5|3765.5|3767|3765.5|3767|3766|3766|3765|40
1628593770000|2021-08-10 11:09:30||3766||3766||3766||3766|0
1628593780000|2021-08-10 11:09:40|3766.5|3765.5|3767|3765.5|3767|3766|3766.5|3765.5|0
1628593790000|2021-08-10 11:09:50|3767.5|3766|3767.5|3766.5|3767.5|3766.5|3767.5|3766|0
1628593800000|2021-08-10 11:10:00|3768|3767|3768|3767|3768.5|3767.5|3768|3767|1
1628593810000|2021-08-10 11:10:10|3768.5||3768||3768.5||3768||10
1628593820000|2021-08-10 11:10:20|3767.5|3766.5|3767|3766|3767.5|3766.5|3767|3765.5|329
1628593840000|2021-08-10 11:10:40||3765.5||3765.5||3765.5||3765.5|0
1628593850000|2021-08-10 11:10:50|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3766|0
1628593860000|2021-08-10 11:11:00|3767.5|3767|3767.5|3767|3768|3767|3767.5|3767|37
1628593880000|2021-08-10 11:11:20|3768|3767.5|3767|3766.5|3768.5|3767.5|3767|3766.5|586
1628593890000|2021-08-10 11:11:30|3767.5||3767||3767.5||3767||0
1628593900000|2021-08-10 11:11:40||3766||3765.5||3766||3765.5|5
1628593910000|2021-08-10 11:11:50|3766.5||3766.5||3766.5||3766.5||0
1628593940000|2021-08-10 11:12:20|3766||3766||3766||3766||0
1628593960000|2021-08-10 11:12:40||3765||3765||3765||3765|0
1628593990000|2021-08-10 11:13:10|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764.5|3
1628594000000|2021-08-10 11:13:20|||||||||6
1628594010000|2021-08-10 11:13:30|3765|3765|3765.5|3765|3765.5|3765|3765|3765|175
1628594020000|2021-08-10 11:13:40||3764.5||3764.5||3764.5||3764|0
1628594030000|2021-08-10 11:13:50|3766|3765|3766|3765|3766|3765|3765.5|3765|772
1628594040000|2021-08-10 11:14:00|3766.5|3765.5|3766.5|3766|3767|3766|3766.5|3765.5|231
1628594050000|2021-08-10 11:14:10|3766|3765.5|3767|3766|3767|3766|3766|3765.5|546
1628594060000|2021-08-10 11:14:20|3766.5|3765.5|3769|3768|3769|3768.5|3766.5|3765.5|724
1628594080000|2021-08-10 11:14:40|3768.5|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|0
1628594100000|2021-08-10 11:15:00|3768|3767.5|3768|3766.5|3768|3767.5|3767.5|3766.5|5
1628594120000|2021-08-10 11:15:20|3767.5|3767|3767.5|3766.5|3767.5|3767|3767.5|3766.5|0
1628594130000|2021-08-10 11:15:30||3767||3766.5||3767||3766.5|110
1628594140000|2021-08-10 11:15:40|3767|3767|3767|3766.5|3767|3767|3767|3766.5|102
1628594150000|2021-08-10 11:15:50||3766||3766||3766||3766|0
1628594170000|2021-08-10 11:16:10|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|0
1628594180000|2021-08-10 11:16:20|3767|3766|3767|3766.5|3767|3766.5|3767|3766|137
1628594200000|2021-08-10 11:16:40|3767.5|3767|3767.5|3767|3768.5|3767.5|3767.5|3767|45
1628594210000|2021-08-10 11:16:50|3768|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767|41
1628594220000|2021-08-10 11:17:00|3768|3767|3768.5|3767.5|3768.5|3767.5|3767|3766.5|339
1628594230000|2021-08-10 11:17:10|3768|3767|3768|3767|3768|3767|3768|3767|0
1628594240000|2021-08-10 11:17:20|3767.5|3766.5|3768|3766.5|3768|3766.5|3767.5|3766.5|0
1628594250000|2021-08-10 11:17:30|3767.5|3767|3768.5|3767.5|3768.5|3767.5|3767.5|3766.5|651
1628594260000|2021-08-10 11:17:40|||||||||1
1628594270000|2021-08-10 11:17:50|3768|3767|3768|3767|3768.5|3767|3768|3767|0
1628594280000|2021-08-10 11:18:00|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|0
1628594290000|2021-08-10 11:18:10|3769|3768|3769|3768|3769|3768|3769|3768|101
1628594300000|2021-08-10 11:18:20||3768.5||3768.5||3768.5||3768.5|0
1628594310000|2021-08-10 11:18:30||3768||3768.5||3768.5||3768|10
1628594330000|2021-08-10 11:18:50|||||||||206
1628594340000|2021-08-10 11:19:00||3768||3768||3768||3768|213
1628594350000|2021-08-10 11:19:10|3769.5|3768.5|3770.5|3769.5|3770.5|3770|3769.5|3768.5|2352
1628594360000|2021-08-10 11:19:20|3770|3769|3770|3769|3770|3769|3769.5|3769|158
1628594370000|2021-08-10 11:19:30|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|0
1628594390000|2021-08-10 11:19:50|3769|3769|3769|3768.5|3769|3769|3769|3768.5|100
1628594400000|2021-08-10 11:20:00|3769.5|3769|3769|3768.5|3770|3769|3769|3768.5|657
1628594420000|2021-08-10 11:20:20|3769.5|3769|3770|3769|3770|3769|3769.5|3769|2
1628594430000|2021-08-10 11:20:30|3770.5|3769.5|3770.5|3769.5|3771|3770|3770.5|3769.5|264
1628594460000|2021-08-10 11:21:00||3769||3769||3769||3769|0
1628594470000|2021-08-10 11:21:10|3770|3769.5|3770.5|3769.5|3770.5|3769.5|3770|3769.5|0
1628594480000|2021-08-10 11:21:20|3770|3769|3769.5|3768.5|3770|3769|3769.5|3768.5|67
1628594490000|2021-08-10 11:21:30|3770|3769|3769.5|3768.5|3770|3769|3769.5|3768.5|1287
1628594580000|2021-08-10 11:23:00||3769||3768.5||3769||3768.5|126
1628594590000|2021-08-10 11:23:10|3770|3769|3770|3769.5|3770|3769.5|3770|3769|16
1628594600000|2021-08-10 11:23:20||3769||3769.5||3769.5||3769|0
1628594610000|2021-08-10 11:23:30|3770.5|3770|3771.5|3770|3771.5|3770.5|3770.5|3770|449
1628594620000|2021-08-10 11:23:40|3771|3769.5|3770.5|3770|3771|3770|3770.5|3769.5|0
1628594630000|2021-08-10 11:23:50|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769|138
1628594660000|2021-08-10 11:24:20|3769.5|3769|3769|3768.5|3769.5|3769|3769|3768.5|3
1628594670000|2021-08-10 11:24:30|3769.5|3769|3770.5|3769.5|3770.5|3769.5|3769.5|3769|607
1628594680000|2021-08-10 11:24:40|3771|3770|3770.5|3770|3771|3770|3770.5|3769.5|158
1628594690000|2021-08-10 11:24:50|3771||3770.5||3771||3770.5||0
1628594730000|2021-08-10 11:25:30|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|4
1628594760000|2021-08-10 11:26:00||3769||3769.5||3769.5||3769|670
1628594770000|2021-08-10 11:26:10|3770.5|3770|3772|3771.5|3772.5|3771.5|3770.5|3770|2091
1628594780000|2021-08-10 11:26:20||3771||3771||3771||3771|20
1628594790000|2021-08-10 11:26:30||3771.5||3771.5||3771.5||3771.5|0
1628594800000|2021-08-10 11:26:40||3771||3771||3771||3771|0
1628594810000|2021-08-10 11:26:50||3771.5||3771.5||3771.5||3771.5|0
1628594820000|2021-08-10 11:27:00|3772.5|3772|3772.5|3771.5|3773|3772|3772.5|3771.5|249
1628594830000|2021-08-10 11:27:10||3772||3772||3772||3772|0
1628594860000|2021-08-10 11:27:40|3773|3772.5|3773|3772|3774|3773|3772.5|3772|358
1628594870000|2021-08-10 11:27:50|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|180
1628594880000|2021-08-10 11:28:00|3773|3772|3773|3772|3773.5|3772.5|3772.5|3771.5|635
1628594920000|2021-08-10 11:28:40|3773.5||3773.5||3773.5||3773.5||0
1628594930000|2021-08-10 11:28:50|3773||3773||3773||3773||0
1628594940000|2021-08-10 11:29:00|3772.5|3771.5|3772.5|3771.5|3773|3772|3772.5|3771.5|120
1628594950000|2021-08-10 11:29:10|3773|3772|3773|3772|3773|3772|3773|3772|0
1628594960000|2021-08-10 11:29:20|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|0
1628594970000|2021-08-10 11:29:30|3772||3772||3772.5||3772||500
1628594980000|2021-08-10 11:29:40|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|33
1628594990000|2021-08-10 11:29:50||3771.5||3771||3771.5||3771|9
1628595000000|2021-08-10 11:30:00|3772|3770.5|3771.5|3770.5|3772|3771|3771.5|3770.5|275
1628595010000|2021-08-10 11:30:10|3771||3771||3771||3771||0
1628595030000|2021-08-10 11:30:30||3770||3770||3770||3770|156
1628595040000|2021-08-10 11:30:40|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|91
1628595050000|2021-08-10 11:30:50|3770|3769|3770|3769|3770|3769|3770|3768.5|400
1628595060000|2021-08-10 11:31:00|3770.5|3770|3770.5|3769.5|3770.5|3770|3770.5|3769|816
1628595070000|2021-08-10 11:31:10|3771|3770|3771|3770.5|3771|3770.5|3771|3770|0
1628595080000|2021-08-10 11:31:20||3770||3770||3770||3770|50
1628595090000|2021-08-10 11:31:30||3770.5||3770||3770.5||3770|2
1628595110000|2021-08-10 11:31:50|3770.5|3769.5|3769.5|3768.5|3770.5|3769.5|3769|3768.5|996
1628595160000|2021-08-10 11:32:40|||||||||40
1628595180000|2021-08-10 11:33:00|3770|3769|3770|3769.5|3770|3769.5|3770|3769|249
1628595190000|2021-08-10 11:33:10||3769||3769||3769||3769|0
1628595200000|2021-08-10 11:33:20|3769.5||3770||3770||3769.5||188
1628595210000|2021-08-10 11:33:30|||||||||64
1628595220000|2021-08-10 11:33:40||3769.5||3769||3769.5||3769|324
1628595240000|2021-08-10 11:34:00||3769.5||3769||3769.5||3769|339
1628595250000|2021-08-10 11:34:10|||||||||100
1628595270000|2021-08-10 11:34:30|3769.5|3768.5|3770|3769|3770|3769|3769|3768.5|166
1628595300000|2021-08-10 11:35:00||3768.5||3769||3769||3768.5|0
1628595310000|2021-08-10 11:35:10|3769.5|3768.5|3770|3768.5|3770|3768.5|3769.5|3768.5|0
1628595320000|2021-08-10 11:35:20||3769||3768.5||3769||3768.5|0
1628595330000|2021-08-10 11:35:30|3770.5|3769|3771|3770|3771|3770|3770.5|3769|600
1628595340000|2021-08-10 11:35:40|3771.5||3771.5||3771.5||3771.5||0
1628595360000|2021-08-10 11:36:00|3771|3769.5|3770.5|3769.5|3771|3770|3770.5|3769.5|935
1628595370000|2021-08-10 11:36:10|3770||3770||3770||3770||100
1628595380000|2021-08-10 11:36:20|3770.5||3770.5||3770.5||3770.5||0
1628595390000|2021-08-10 11:36:30|3771|3770|3770.5|3769.5|3771|3770|3770.5|3769.5|813
1628595410000|2021-08-10 11:36:50|3770|3769|3769|3768.5|3770|3769|3769|3768|132
1628595420000|2021-08-10 11:37:00|3769.5|3768|3769.5|3768|3769.5|3768.5|3769.5|3768|0
1628595440000|2021-08-10 11:37:20|3769||3769||3769||3769||0
1628595450000|2021-08-10 11:37:30|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|0
1628595480000|2021-08-10 11:38:00|3769|3768|3769|3768|3769|3768|3769|3768|149
1628595510000|2021-08-10 11:38:30||3768.5||3768.5||3768.5||3768|148
1628595520000|2021-08-10 11:38:40||3768||3768||3768||3768|0
1628595530000|2021-08-10 11:38:50|3769.5|3768.5|3769|3768|3769.5|3768.5|3769|3768|620
1628595560000|2021-08-10 11:39:20|3769.5|3768.5|3769.5|3769|3769.5|3769|3769.5|3768.5|202
1628595570000|2021-08-10 11:39:30||3768.5||3768.5||3768.5||3768.5|0
1628595580000|2021-08-10 11:39:40||3769||3769||3769||3769|13
1628595590000|2021-08-10 11:39:50|3769|3768.5|3769|3768|3769.5|3768.5|3769|3768|5
1628595630000|2021-08-10 11:40:30||3768.5||3768.5||3768.5||3768.5|17
1628595640000|2021-08-10 11:40:40|3769.5|3769|3769.5|3768.5|3769.5|3769|3769|3768.5|629
1628595660000|2021-08-10 11:41:00|3770|3769|3771|3769.5|3771|3769.5|3769.5|3769|282
1628595670000|2021-08-10 11:41:10|3770.5|3770|3770.5|3769.5|3771|3770|3770.5|3769.5|150
1628595680000|2021-08-10 11:41:20|3771||3770.5||3771||3770.5||100
1628595690000|2021-08-10 11:41:30|3771|3770|3771|3770|3771|3770|3771|3770|0
1628595730000|2021-08-10 11:42:10|3770.5|3769.5|3769|3768|3770.5|3769.5|3769|3768|435
1628595740000|2021-08-10 11:42:20|3768.5||3769||3769||3768.5||0
1628595760000|2021-08-10 11:42:40||3768.5||3768||3768.5||3768|30
1628595770000|2021-08-10 11:42:50|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|2
1628595780000|2021-08-10 11:43:00|3770|3769|3770|3769|3770|3769|3770|3768.5|397
1628595790000|2021-08-10 11:43:10|3769.5|3768.5|3769.5|3768.5|3769.5|3769|3769.5|3768.5|155
1628595800000|2021-08-10 11:43:20|3770|3769|3770|3769.5|3770|3769.5|3770|3769|0
1628595810000|2021-08-10 11:43:30||3769||3769.5||3769.5||3769|50
1628595830000|2021-08-10 11:43:50|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3769|51
1628595840000|2021-08-10 11:44:00|3769.5|3769|3769|3768|3770|3769|3769|3768|70
1628595850000|2021-08-10 11:44:10|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769|3768.5|0
1628595860000|2021-08-10 11:44:20|3769|3768|3769.5|3768.5|3769.5|3768.5|3769|3768|0
1628595870000|2021-08-10 11:44:30||3768||3768||3768.5||3768|0
1628595880000|2021-08-10 11:44:40||3768.5||3768||3768.5||3768|0
1628595890000|2021-08-10 11:44:50||3768.5||3768||3768.5||3768|0
1628595900000|2021-08-10 11:45:00||3768.5||3768.5||3768.5||3768|0
1628595920000|2021-08-10 11:45:20|||||||||52
1628595930000|2021-08-10 11:45:30|3770|3769|3770|3769|3770.5|3769|3769|3768.5|4936
1628595940000|2021-08-10 11:45:40|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770|3769.5|325
1628595950000|2021-08-10 11:45:50|3770|3769|3770|3769.5|3770|3769.5|3770|3769|0
1628595990000|2021-08-10 11:46:30|3769.5|3769|3770|3769|3770|3769|3768.5|3768|849
1628596000000|2021-08-10 11:46:40|3769.5|3769.5|3770.5|3769.5|3770.5|3769.5|3769.5|3769.5|32
1628596010000|2021-08-10 11:46:50||3770||3770||3770||3770|0
1628596020000|2021-08-10 11:47:00|||||||||589
1628596030000|2021-08-10 11:47:10|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|498
1628596050000|2021-08-10 11:47:30|3771|3770|3771|3770|3771|3770|3770.5|3769.5|41
1628596080000|2021-08-10 11:48:00||3770.5||3770||3770.5||3770|141
1628596100000|2021-08-10 11:48:20|||||||||3
1628596150000|2021-08-10 11:49:10|3771.5|3770.5|3772.5|3771.5|3772.5|3771.5|3771|3770.5|1555
1628596160000|2021-08-10 11:49:20|3772|3771|3770.5|3769.5|3772|3771|3770.5|3769.5|41
1628596170000|2021-08-10 11:49:30|3771|3770|3769.5|3769|3771|3770|3769.5|3769|812
1628596180000|2021-08-10 11:49:40|||||||||2
1628596220000|2021-08-10 11:50:20|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3767.5|198
1628596240000|2021-08-10 11:50:40|3769||3769||3769||3769||0
1628596260000|2021-08-10 11:51:00||3768.5||3768||3768.5||3768|0
1628596270000|2021-08-10 11:51:10|3768.5|3767.5|3768.5|3767|3768.5|3767.5|3768|3767|1082
1628596280000|2021-08-10 11:51:20||3767.5||3767.5||3767.5||3767.5|100
1628596290000|2021-08-10 11:51:30||3767||3767.5||3767.5||3767|0
1628596330000|2021-08-10 11:52:10||3768||3767.5||3768||3767.5|89
1628596360000|2021-08-10 11:52:40|3769|3768|3768.5|3768|3769|3768|3768.5|3768|292
1628596370000|2021-08-10 11:52:50||3767.5||3767.5||3768||3767.5|40
1628596380000|2021-08-10 11:53:00|3768|3767|3768.5|3767.5|3768.5|3767.5|3768|3767|373
1628596390000|2021-08-10 11:53:10|3769|3768|3769.5|3769|3770|3769|3768.5|3768|780
1628596400000|2021-08-10 11:53:20|3770|3768.5|3769|3768.5|3770|3769|3769|3768.5|0
1628596410000|2021-08-10 11:53:30|3768.5|3768|3769|3767.5|3769|3768.5|3768.5|3767.5|99
1628596420000|2021-08-10 11:53:40|3768.5|3768|3768.5|3767.5|3768.5|3768|3768.5|3767.5|148
1628596430000|2021-08-10 11:53:50|3768|3767|3768.5|3767.5|3768.5|3768|3768|3767|623
1628596440000|2021-08-10 11:54:00|3769|3768|3769|3768|3769|3768.5|3768.5|3768|506
1628596450000|2021-08-10 11:54:10|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|41
1628596480000|2021-08-10 11:54:40||3767||3767.5||3767.5||3767|0
1628596490000|2021-08-10 11:54:50|3768|3767|3768|3767|3768|3767|3767.5|3766.5|45
1628596500000|2021-08-10 11:55:00|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|0
1628596510000|2021-08-10 11:55:10|3767|3766|3767.5|3766.5|3767.5|3766.5|3767|3766|0
1628596520000|2021-08-10 11:55:20|3766.5|3766|3767.5|3766.5|3767.5|3766.5|3766.5|3766|2000
1628596540000|2021-08-10 11:55:40|3768|3767|3768|3767.5|3768|3767.5|3768|3767|326
1628596560000|2021-08-10 11:56:00||3767||3767||3767||3767|30
1628596580000|2021-08-10 11:56:20||3767.5||3767.5||3767.5||3767.5|0
1628596590000|2021-08-10 11:56:30|3767.5|3767|3768|3767|3768|3767|3767.5|3767|50
1628596610000|2021-08-10 11:56:50|3768.5|3767.5|3769|3768|3769|3768|3768.5|3767.5|382
1628596620000|2021-08-10 11:57:00|3768.5||3769||3769||3768.5||901
1628596640000|2021-08-10 11:57:20|3768.5||3769||3769||3768.5||1335
1628596670000|2021-08-10 11:57:50|||||||||2
1628596680000|2021-08-10 11:58:00|3768.5|3767.5|3770|3769|3770|3769|3768.5|3767.5|1112
1628596700000|2021-08-10 11:58:20|3769.5||3769.5||3769.5||3769.5||0
1628596710000|2021-08-10 11:58:30|3770||3770||3770||3770||0
1628596720000|2021-08-10 11:58:40|3770.5|3769.5|3770.5|3770|3771|3770|3770.5|3769.5|6898
1628596730000|2021-08-10 11:58:50|3770|3769.5|3771|3770|3771|3770|3770|3769.5|1680
1628596740000|2021-08-10 11:59:00|3770.5|3769.5|3770.5|3769.5|3770.5|3770|3770|3769.5|186
1628596760000|2021-08-10 11:59:20|3770|3769|3769.5|3769|3770|3769|3769.5|3768.5|340
1628596790000|2021-08-10 11:59:50|||||||||30
1628596810000|2021-08-10 12:00:10|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3767.5|599
1628596840000|2021-08-10 12:00:40|3769|3768.5|3769.5|3768.5|3769.5|3768.5|3769|3768.5|328
1628596850000|2021-08-10 12:00:50|3770|3769|3770|3769|3770.5|3769.5|3770|3769|495
1628596860000|2021-08-10 12:01:00|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|0
1628596870000|2021-08-10 12:01:10|3770|3769|3770|3769|3770|3769.5|3770|3769|698
1628596900000|2021-08-10 12:01:40|3770.5|3769.5|3771|3770|3771.5|3770.5|3770.5|3769|1784
1628596950000|2021-08-10 12:02:30|3770.5||3770.5||3770.5||3770.5||1
1628596960000|2021-08-10 12:02:40|3770|3769.5|3769.5|3769|3770.5|3769.5|3769.5|3769|15
1628596970000|2021-08-10 12:02:50|3770|3768.5|3769|3768|3770|3768.5|3769|3768|59
1628596980000|2021-08-10 12:03:00|3768.5|3767.5|3768|3767.5|3768.5|3767.5|3768|3767|199
1628596990000|2021-08-10 12:03:10|3768.5||3768.5||3768.5||3768.5||0
1628597040000|2021-08-10 12:04:00|3769|3768|3769|3768|3769|3768.5|3769|3768|1173
1628597050000|2021-08-10 12:04:10|3769.5|3768.5|3770.5|3769.5|3770.5|3769.5|3769.5|3768.5|560
1628597060000|2021-08-10 12:04:20|3771|3770|3772|3771|3772|3771|3771|3770|726
1628597070000|2021-08-10 12:04:30|3771.5|3770.5|3771.5|3770|3771.5|3770.5|3771|3770|4
1628597080000|2021-08-10 12:04:40|3771||3771||3771||3771||0
1628597090000|2021-08-10 12:04:50|3770.5|3770.5|3771|3770|3771|3770.5|3770.5|3770|0
1628597100000|2021-08-10 12:05:00|3771.5|3770.5|3770|3769|3771.5|3770.5|3770|3769|871
1628597110000|2021-08-10 12:05:10|3769.5|3768.5|3770|3769|3770|3769|3769.5|3768.5|223
1628597120000|2021-08-10 12:05:20|3769.5|3768.5|3769|3768|3770|3768.5|3769|3768|1074
1628597150000|2021-08-10 12:05:50|3769.5|3768.5|3769.5|3768.5|3770|3769|3769.5|3768.5|99
1628597160000|2021-08-10 12:06:00|3769|3768|3769|3768|3769|3768|3769|3768|0
1628597180000|2021-08-10 12:06:20||3767.5||3767.5||3767.5||3767.5|0
1628597190000|2021-08-10 12:06:30||3768||3768||3768||3767.5|0
1628597200000|2021-08-10 12:06:40||3767.5||3767.5||3767.5||3767.5|0
1628597210000|2021-08-10 12:06:50|3768.5|3768|3768|3767|3768.5|3768|3768|3767|0
1628597220000|2021-08-10 12:07:00||3767.5||3767||3767.5||3767|10
1628597230000|2021-08-10 12:07:10|3767.5||3767.5||3767.5||3767.5||0
1628597240000|2021-08-10 12:07:20|3768|3767.5|3768.5|3767.5|3769|3767.5|3768|3767.5|477
1628597260000|2021-08-10 12:07:40|3769|3768|3770.5|3769.5|3770.5|3769.5|3769|3768|308
1628597270000|2021-08-10 12:07:50|3771|3770|3770.5|3769.5|3771|3770|3770.5|3769.5|257
1628597280000|2021-08-10 12:08:00|3770|3770|3770|3769.5|3770|3770|3770|3769.5|0
1628597290000|2021-08-10 12:08:10|3770.5||3770.5||3770.5||3770.5||0
1628597310000|2021-08-10 12:08:30|3771|3770|3770.5|3770|3772|3771|3770.5|3770|1242
1628597320000|2021-08-10 12:08:40|3771||3771.5||3771.5||3771||0
1628597330000|2021-08-10 12:08:50||3770.5||3770.5||3770.5||3770.5|0
1628597340000|2021-08-10 12:09:00|3772|3771|3770.5|3769.5|3772|3771|3770.5|3769.5|712
1628597350000|2021-08-10 12:09:10||3769||3769||3769||3769|100
1628597360000|2021-08-10 12:09:20|3770|3769.5|3770.5|3769.5|3770.5|3769.5|3770|3769.5|0
1628597370000|2021-08-10 12:09:30|3771|3770|3771.5|3770.5|3771.5|3770.5|3771|3770|464
1628597380000|2021-08-10 12:09:40|3772|3771|3772|3771|3772|3771|3771.5|3770.5|868
1628597390000|2021-08-10 12:09:50|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|0
1628597400000|2021-08-10 12:10:00|3772|3771|3772|3771.5|3772|3771.5|3772|3771|0
1628597410000|2021-08-10 12:10:10|3772.5||3772.5||3772.5||3772.5||250
1628597430000|2021-08-10 12:10:30|3773||3772||3773||3772||0
1628597450000|2021-08-10 12:10:50|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|381
1628597460000|2021-08-10 12:11:00|3771|3770.5|3771|3770.5|3771.5|3770.5|3771|3770.5|90
1628597470000|2021-08-10 12:11:10||3770||3770||3770||3770|0
1628597480000|2021-08-10 12:11:20|3770.5||3771||3771||3770.5||0
1628597500000|2021-08-10 12:11:40|3770.5|3769.5|3770.5|3769|3770.5|3769.5|3770|3769|2
1628597510000|2021-08-10 12:11:50|3770|3769.5|3770.5|3770|3770.5|3770|3770|3769.5|157
1628597520000|2021-08-10 12:12:00|3770|3769.5|3770|3769|3770|3769.5|3770|3769|0
1628597550000|2021-08-10 12:12:30|3769.5|3768.5|3769|3768.5|3769.5|3768.5|3769|3768.5|363
1628597560000|2021-08-10 12:12:40||3768||3768||3768.5||3768|0
1628597570000|2021-08-10 12:12:50||3768.5||3768.5||3768.5||3768.5|0
1628597580000|2021-08-10 12:13:00||3768||3768||3768||3768|24
1628597600000|2021-08-10 12:13:20|3768.5|3767.5|3768|3767|3768.5|3767.5|3768|3767|92
1628597610000|2021-08-10 12:13:30|3767.5|3766.5|3767.5|3766.5|3768|3767|3767.5|3766.5|335
1628597620000|2021-08-10 12:13:40|3768|3767|3768.5|3767.5|3768.5|3767.5|3768|3767|374
1628597630000|2021-08-10 12:13:50|3768|3767|3767.5|3766.5|3768|3767|3767|3766.5|592
1628597640000|2021-08-10 12:14:00||3767||3766.5||3767||3766.5|0
1628597650000|2021-08-10 12:14:10||3767||3766.5||3767||3766.5|0
1628597660000|2021-08-10 12:14:20|3768|3767|3767.5|3766.5|3768|3767|3767.5|3766.5|292
1628597670000|2021-08-10 12:14:30|3768|3767|3768|3767.5|3768.5|3767.5|3767.5|3767|306
1628597680000|2021-08-10 12:14:40|||||||||49
1628597690000|2021-08-10 12:14:50|3767.5|3767|3767.5|3766.5|3768|3767|3767.5|3766.5|135
1628597730000|2021-08-10 12:15:30|3767|3766|3766.5|3765.5|3767|3766|3766.5|3765.5|380
1628597740000|2021-08-10 12:15:40|3766|3765|3766.5|3765|3766.5|3765|3765.5|3764.5|201
1628597750000|2021-08-10 12:15:50|3766||3766||3766||3766||0
1628597770000|2021-08-10 12:16:10|3765|3764.5|3764.5|3764|3765.5|3764.5|3764.5|3764|159
1628597780000|2021-08-10 12:16:20|3765||3765||3765||3765||415
1628597790000|2021-08-10 12:16:30|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|1125
1628597800000|2021-08-10 12:16:40|3765|3764|3765|3764|3765|3764.5|3765|3764|181
1628597830000|2021-08-10 12:17:10|||||||||500
1628597840000|2021-08-10 12:17:20|3764.5|3763.5|3765|3764|3765|3764.5|3764.5|3763.5|976
1628597850000|2021-08-10 12:17:30|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3765.5|3764.5|1387
1628597860000|2021-08-10 12:17:40||3765||3765||3765||3765|0
1628597870000|2021-08-10 12:17:50|3765|3764.5|3765|3764|3765|3764.5|3764.5|3764|474
1628597900000|2021-08-10 12:18:20|3764.5|3763.5|3764|3763.5|3764.5|3763.5|3764|3763.5|1
1628597910000|2021-08-10 12:18:30|3764.5||3764||3764.5||3764||49
1628597930000|2021-08-10 12:18:50|||||||||1
1628597940000|2021-08-10 12:19:00|3764.5|3764|3765|3764|3765|3764.5|3764.5|3764|1056
1628597960000|2021-08-10 12:19:20|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3763|414
1628598000000|2021-08-10 12:20:00|3763.5|3763.5|3764|3763.5|3764|3763.5|3763.5|3762.5|619
1628598010000|2021-08-10 12:20:10||3763||3763||3763||3763|325
1628598020000|2021-08-10 12:20:20|3763.5|3762.5|3763|3762|3763.5|3762.5|3763|3762|604
1628598030000|2021-08-10 12:20:30|3763.5|3762.5|3763.5|3762.5|3763.5|3763|3763.5|3762.5|266
1628598040000|2021-08-10 12:20:40|3764|3763|3764|3763.5|3764|3763.5|3764|3763|361
1628598050000|2021-08-10 12:20:50|3764.5|3763|3764|3763|3764.5|3763.5|3764|3763|394
1628598060000|2021-08-10 12:21:00|3763.5|3762.5|3763.5|3763|3763.5|3763|3763.5|3762.5|0
1628598070000|2021-08-10 12:21:10|3764||3764||3764||3764||0
1628598080000|2021-08-10 12:21:20|3764.5|3763.5|3764|3763|3765|3764|3764|3763|1450
1628598110000|2021-08-10 12:21:50|3763.5||3764||3764||3763.5||0
1628598130000|2021-08-10 12:22:10|3763.5||3763.5||3763.5||3763.5||30
1628598140000|2021-08-10 12:22:20|3764||3764||3764||3764||0
1628598160000|2021-08-10 12:22:40||3763.5||3763.5||3763.5||3763|500
1628598170000|2021-08-10 12:22:50|3763.5|3763|3762.5|3761.5|3763.5|3763|3762|3761.5|734
1628598190000|2021-08-10 12:23:10|3762|3761|3762|3761|3762|3761|3761.5|3761|122
1628598210000|2021-08-10 12:23:30|3761.5||3761.5||3762||3761.5||1
1628598220000|2021-08-10 12:23:40|3762|3760.5|3761|3760.5|3762|3760.5|3761|3760.5|384
1628598230000|2021-08-10 12:23:50|3760.5|3760|3760.5|3759.5|3761|3760|3760.5|3759.5|754
1628598240000|2021-08-10 12:24:00|3761|3760|3761|3759.5|3761|3760|3761|3759.5|550
1628598250000|2021-08-10 12:24:10|3761.5|3760|3762|3761|3762|3761|3761|3760|944
1628598260000|2021-08-10 12:24:20|3761.5|3760.5|3761|3760|3761.5|3760.5|3761|3760|412
1628598270000|2021-08-10 12:24:30|3761.5||3761||3761.5||3761||0
1628598280000|2021-08-10 12:24:40|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|219
1628598290000|2021-08-10 12:24:50||3760||3760||3760||3760|0
1628598310000|2021-08-10 12:25:10|3761|3760.5|3761|3760|3761|3760.5|3761|3760|93
1628598320000|2021-08-10 12:25:20|3760.5||3760.5||3760.5||3760.5||104
1628598330000|2021-08-10 12:25:30|3761|3760.5|3761|3760|3761|3760.5|3760.5|3760|1091
1628598340000|2021-08-10 12:25:40|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761|3760.5|239
1628598350000|2021-08-10 12:25:50||3761||3761||3761||3761|0
1628598360000|2021-08-10 12:26:00|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|296
1628598370000|2021-08-10 12:26:10|3761||3761||3761||3761||0
1628598380000|2021-08-10 12:26:20|3760.5|3759.5|3761|3760|3761|3760|3760.5|3759.5|2531
1628598410000|2021-08-10 12:26:50|||||||||2
1628598420000|2021-08-10 12:27:00|3760.5|3759.5|3759|3758|3760.5|3759.5|3759|3758|806
1628598430000|2021-08-10 12:27:10|3759.5|3758.5|3759.5|3759|3760|3759.5|3759.5|3758.5|635
1628598440000|2021-08-10 12:27:20|3759|3758.5|3759|3758|3759|3758.5|3759|3758|100
1628598450000|2021-08-10 12:27:30|||||||||324
1628598470000|2021-08-10 12:27:50|3758.5|3757.5|3758|3757.5|3758.5|3757.5|3758|3757.5|306
1628598480000|2021-08-10 12:28:00|||||||||500
1628598490000|2021-08-10 12:28:10|3757.5|3757|3757.5|3757|3757.5|3757|3757.5|3757|500
1628598500000|2021-08-10 12:28:20|3758|3756.5|3759|3758|3759|3758|3758|3756.5|2868
1628598520000|2021-08-10 12:28:40|||||||||20
1628598540000|2021-08-10 12:29:00|||||||||59
1628598570000|2021-08-10 12:29:30|||||||||19
1628598610000|2021-08-10 12:30:10|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|4272
1628598630000|2021-08-10 12:30:30|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|645
1628598660000|2021-08-10 12:31:00||3759||3758.5||3759||3758.5|59
1628598670000|2021-08-10 12:31:10||3759||3759||3759||3759|200
1628598680000|2021-08-10 12:31:20|3760||3760||3760||3759.5||1814
1628598690000|2021-08-10 12:31:30|3760.5|3759.5|3760.5|3759.5|3761.5|3760.5|3760|3759.5|3392
1628598700000|2021-08-10 12:31:40|3760|3760|3759.5|3759|3760|3760|3759.5|3759|524
1628598710000|2021-08-10 12:31:50|3759|3758.5|3759.5|3758.5|3759.5|3759|3759|3758.5|685
1628598720000|2021-08-10 12:32:00|3759||3759||3759||3759||0
1628598740000|2021-08-10 12:32:20|3758.5|3758|3759.5|3758.5|3759.5|3758.5|3758.5|3758|1342
1628598750000|2021-08-10 12:32:30|3760|3759|3760|3759.5|3760.5|3759.5|3759.5|3759|795
1628598760000|2021-08-10 12:32:40|3760.5|3760|3761.5|3761|3761.5|3761|3760|3759.5|1129
1628598770000|2021-08-10 12:32:50|||||||||36
1628598780000|2021-08-10 12:33:00|3762|3762|3762|3761|3762.5|3762|3761.5|3761|1439
1628598790000|2021-08-10 12:33:10|3761.5|3760.5|3761.5|3761|3761.5|3761|3761|3760.5|736
1628598800000|2021-08-10 12:33:20|3762||3761.5||3762||3761.5||0
1628598820000|2021-08-10 12:33:40|3761|3760.5|3761|3760.5|3761|3761|3761|3760.5|84
1628598830000|2021-08-10 12:33:50||3760||3760||3760||3760|0
1628598840000|2021-08-10 12:34:00|3760.5|3759.5|3760|3759.5|3760.5|3759.5|3760|3759.5|136
1628598850000|2021-08-10 12:34:10|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|73
1628598870000|2021-08-10 12:34:30|3760|3759.5|3759.5|3759|3760|3759.5|3759.5|3759|625
1628598890000|2021-08-10 12:34:50|3760||3760||3760||3760||79
1628598900000|2021-08-10 12:35:00|3759.5|3758.5|3759|3758.5|3759.5|3758.5|3759|3758.5|457
1628598910000|2021-08-10 12:35:10|3759.5|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|1011
1628598920000|2021-08-10 12:35:20|3760|3759|3759.5|3758.5|3760|3759|3759.5|3758.5|695
1628598950000|2021-08-10 12:35:50|3759|3758|3759|3758.5|3759|3758.5|3758.5|3758|243
1628598960000|2021-08-10 12:36:00|3758.5|3758|3759|3758|3759|3758.5|3758.5|3758|491
1628598990000|2021-08-10 12:36:30|3758.5|3757.5|3758.5|3758|3759|3758|3758|3757.5|1035
1628599000000|2021-08-10 12:36:40|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|107
1628599010000|2021-08-10 12:36:50|3759|3759|3759|3758.5|3759|3759|3759|3758.5|202
1628599020000|2021-08-10 12:37:00|3758.5|3758|3758.5|3757.5|3758.5|3758|3758.5|3757.5|312
1628599030000|2021-08-10 12:37:10||3758||3758||3758||3758|0
1628599040000|2021-08-10 12:37:20|||||||||3
1628599050000|2021-08-10 12:37:30|3758|3757.5|3758.5|3757.5|3758.5|3758|3758|3757.5|842
1628599070000|2021-08-10 12:37:50|3758|3757|3758|3756.5|3758|3757|3758|3756.5|514
1628599080000|2021-08-10 12:38:00|3757.5|3756|3757|3756|3757.5|3756.5|3757|3756|0
1628599100000|2021-08-10 12:38:20|3756.5|3755.5|3756|3755.5|3756.5|3756|3756|3755.5|648
1628599110000|2021-08-10 12:38:30|3756.5|3756|3757|3756|3757|3756.5|3756|3755.5|699
1628599120000|2021-08-10 12:38:40|3757.5|3756.5|3758.5|3757.5|3758.5|3757.5|3757.5|3756.5|1219
1628599130000|2021-08-10 12:38:50|3758|3757|3758.5|3757.5|3758.5|3757.5|3758|3757|743
1628599150000|2021-08-10 12:39:10|3758||3758||3758||3758||0
1628599160000|2021-08-10 12:39:20|3758.5||3758.5||3758.5||3758.5||0
1628599180000|2021-08-10 12:39:40|3759|3758|3759|3758.5|3759|3758.5|3759|3758|1575
1628599190000|2021-08-10 12:39:50|3759.5|3759|3759.5|3758.5|3759.5|3759|3759|3758.5|931
1628599200000|2021-08-10 12:40:00|3759|3758|3758|3757.5|3759.5|3758.5|3758|3757|1052
1628599210000|2021-08-10 12:40:10|3758.5||3758.5||3758.5||3758.5||0
1628599230000|2021-08-10 12:40:30|3758|3758|3759|3758.5|3759.5|3758.5|3758|3757.5|1662
1628599240000|2021-08-10 12:40:40|3758.5|3758|3758|3757.5|3758.5|3758|3758|3757.5|174
1628599250000|2021-08-10 12:40:50|3758.5|3758|3759|3758|3759|3758|3758.5|3757.5|385
1628599300000|2021-08-10 12:41:40|3758.5|3757.5|3758.5|3757.5|3758.5|3758|3758|3757.5|146
1628599310000|2021-08-10 12:41:50|3758||3758||3758.5||3758||0
1628599320000|2021-08-10 12:42:00|||||||||100
1628599340000|2021-08-10 12:42:20|3757.5|3757|3757.5|3756.5|3757.5|3757|3757.5|3756.5|435
1628599360000|2021-08-10 12:42:40||3757||3756.5||3757||3756.5|0
1628599380000|2021-08-10 12:43:00|3758|3757|3758|3757.5|3758|3757.5|3757.5|3757|651
1628599400000|2021-08-10 12:43:20|3758.5|3758|3758.5|3758|3758.5|3758|3758.5|3758|531
1628599410000|2021-08-10 12:43:30|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|306
1628599420000|2021-08-10 12:43:40|3759.5|3759|3759.5|3758.5|3759.5|3759|3759.5|3758.5|388
1628599440000|2021-08-10 12:44:00|3760.5|3759|3760.5|3759.5|3760.5|3759.5|3760.5|3759|3125
1628599450000|2021-08-10 12:44:10|3760|3759|3759|3758.5|3760.5|3760|3759|3758.5|959
1628599460000|2021-08-10 12:44:20|3758.5|3758|3759|3758.5|3759|3758.5|3758.5|3758|655
1628599470000|2021-08-10 12:44:30|3759.5|3759|3760.5|3759.5|3760.5|3759.5|3759|3759|1016
1628599490000|2021-08-10 12:44:50|3761|3760|3761.5|3760.5|3761.5|3760.5|3761|3760|99
1628599500000|2021-08-10 12:45:00|3761||3761.5||3761.5||3761||0
1628599510000|2021-08-10 12:45:10||3761||3761||3761||3761|0
1628599520000|2021-08-10 12:45:20|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761|626
1628599530000|2021-08-10 12:45:30|3762.5|3762|3763.5|3762.5|3763.5|3762.5|3762.5|3762|746
1628599540000|2021-08-10 12:45:40||3762||3762.5||3762.5||3762|0
1628599550000|2021-08-10 12:45:50|3764|3763|3764|3763|3764.5|3764|3763.5|3763|202
1628599560000|2021-08-10 12:46:00|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|153
1628599580000|2021-08-10 12:46:20|3763|3763|3764|3763|3764|3763|3763|3763|10
1628599600000|2021-08-10 12:46:40|||||||||3
1628599610000|2021-08-10 12:46:50|3763.5|3762.5|3763|3762.5|3763.5|3762.5|3763|3762.5|301
1628599620000|2021-08-10 12:47:00|3762.5|3762|3762|3761.5|3762.5|3762|3762|3761.5|1298
1628599630000|2021-08-10 12:47:10|3761|3760.5|3761.5|3761|3762|3761.5|3761|3760.5|3033
1628599640000|2021-08-10 12:47:20|3761|3760.5|3761|3760.5|3761.5|3761|3761|3760.5|755
1628599650000|2021-08-10 12:47:30|3760.5|3760|3761|3760|3761|3760|3760.5|3760|455
1628599660000|2021-08-10 12:47:40||3760.5||3760||3760.5||3760|295
1628599680000|2021-08-10 12:48:00|3761.5|3760.5|3760.5|3759.5|3761.5|3760.5|3760|3759.5|1438
1628599690000|2021-08-10 12:48:10||3760||3760||3760||3759.5|0
1628599700000|2021-08-10 12:48:20|3760|3759.5|3760.5|3760|3760.5|3760|3760|3759.5|434
1628599710000|2021-08-10 12:48:30||3759.5||3759.5||3759.5||3759.5|1
1628599720000|2021-08-10 12:48:40|3761|3760|3761|3760|3761.5|3760.5|3760|3759.5|1263
1628599740000|2021-08-10 12:49:00|3760.5|3759.5|3760|3759.5|3760.5|3759.5|3760|3759.5|94
1628599750000|2021-08-10 12:49:10|3760.5|3760|3760.5|3759.5|3760.5|3760|3760.5|3759.5|722
1628599760000|2021-08-10 12:49:20|3761|3760|3760.5|3760|3761|3760.5|3760.5|3760|558
1628599770000|2021-08-10 12:49:30|3761|3759.5|3760.5|3759.5|3761|3759.5|3760.5|3759.5|1419
1628599790000|2021-08-10 12:49:50|3761|3760|3760.5|3760|3761.5|3760.5|3760.5|3760|299
1628599800000|2021-08-10 12:50:00|3761|3760.5|3761.5|3761|3761.5|3761|3761|3760.5|1126
1628599830000|2021-08-10 12:50:30|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760.5|67
1628599860000|2021-08-10 12:51:00|3760.5|3760|3760|3759|3760.5|3760|3758.5|3758|4216
1628599870000|2021-08-10 12:51:10|||||||||400
1628599880000|2021-08-10 12:51:20|3760.5|3759.5|3760|3759|3760.5|3760|3760|3759|880
1628599900000|2021-08-10 12:51:40|3759.5|3758.5|3759|3758.5|3759.5|3758.5|3759|3758.5|523
1628599920000|2021-08-10 12:52:00|3759.5|3759|3759.5|3759|3760|3759|3759|3758.5|1343
1628599930000|2021-08-10 12:52:10|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|208
1628599940000|2021-08-10 12:52:20|3760.5|3760|3761|3760|3761|3760|3760.5|3760|787
1628599980000|2021-08-10 12:53:00|3760.5|3759.5|3761|3759.5|3761|3760|3760|3759|428
1628599990000|2021-08-10 12:53:10|3760.5||3760.5||3761||3760.5||0
1628600000000|2021-08-10 12:53:20|3761|3760|3761|3760|3761|3760|3761|3760|0
1628600010000|2021-08-10 12:53:30||3759.5||3760||3760||3759.5|0
1628600020000|2021-08-10 12:53:40|3760.5|3759.5|3760|3759.5|3760.5|3759.5|3760|3759.5|130
1628600030000|2021-08-10 12:53:50|3760.5|3760|3760.5|3759.5|3761|3760|3760.5|3759.5|519
1628600050000|2021-08-10 12:54:10|||||||||3
1628600060000|2021-08-10 12:54:20|3761|3760|3761|3760|3761|3760|3761|3760|1496
1628600100000|2021-08-10 12:55:00||3760.5||3760.5||3760.5||3760.5|848
1628600110000|2021-08-10 12:55:10|3761.5|3761|3761.5|3761|3762|3761.5|3761.5|3761|771
1628600130000|2021-08-10 12:55:30|||||||||153
1628600140000|2021-08-10 12:55:40|3762||3762||3762||3762||13
1628600150000|2021-08-10 12:55:50|3761.5||3762||3762||3761.5||13
1628600160000|2021-08-10 12:56:00|3761.5||3761.5||3761.5||3761.5||13
1628600170000|2021-08-10 12:56:10|3762|3761.5|3762.5|3761.5|3762.5|3762|3762|3761.5|1865
1628600180000|2021-08-10 12:56:20||3762||3761.5||3762||3761.5|1051
1628600190000|2021-08-10 12:56:30|3762|3762|3762.5|3761.5|3762.5|3762|3762|3761|1488
1628600200000|2021-08-10 12:56:40|3762|3762|3762.5|3761.5|3762.5|3762|3762|3761.5|1900
1628600230000|2021-08-10 12:57:10|3763|3762|3762|3761.5|3763|3762|3762|3761.5|2490
1628600240000|2021-08-10 12:57:20|3762.5|3762|3762|3761.5|3764|3762.5|3762|3761.5|8089
1628600250000|2021-08-10 12:57:30|3761.5|3761|3761|3760.5|3761.5|3761|3761|3760.5|297
1628600260000|2021-08-10 12:57:40|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3760|210
1628600270000|2021-08-10 12:57:50|3761|3760.5|3761|3760|3761|3760.5|3760.5|3760|547
1628600280000|2021-08-10 12:58:00|3760.5|3759.5|3761.5|3760.5|3761.5|3760.5|3760|3759.5|2217
1628600290000|2021-08-10 12:58:10|3762|3761|3762.5|3761.5|3763.5|3762.5|3761.5|3761|3319
1628600300000|2021-08-10 12:58:20|3762||3762.5||3762.5||3762||658
1628600310000|2021-08-10 12:58:30|3763|3762|3762|3761.5|3763|3762|3762|3761.5|1231
1628600320000|2021-08-10 12:58:40|3761.5|3761|3762|3761|3762|3761|3761.5|3760.5|583
1628600330000|2021-08-10 12:58:50|3761.5|3760.5|3761.5|3761|3761.5|3761|3761.5|3760.5|0
1628600340000|2021-08-10 12:59:00|3762||3762||3762||3762||0
1628600350000|2021-08-10 12:59:10|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|153
1628600360000|2021-08-10 12:59:20|3763|3762|3763|3762|3763|3762|3762.5|3761.5|638
1628600370000|2021-08-10 12:59:30|3763.5|3761.5|3763|3762|3763.5|3762.5|3763|3761.5|697
1628600390000|2021-08-10 12:59:50|3763.5|3762.5|3764|3763|3764|3763.5|3763.5|3762.5|1544
1628600400000|2021-08-10 13:00:00|3763.5|3762.5|3767|3766|3767|3766|3763.5|3762.5|3745
1628600410000|2021-08-10 13:00:10|3766.5|3765.5|3766.5|3765.5|3767|3766.5|3766|3765.5|343
1628600420000|2021-08-10 13:00:20|3766|3765|3766|3765.5|3766|3765.5|3766|3765|250
1628600430000|2021-08-10 13:00:30|3765.5|3765|3764.5|3763.5|3765.5|3765|3764|3763.5|1404
1628600440000|2021-08-10 13:00:40|||||||||30
1628600450000|2021-08-10 13:00:50|3765|3764|3765|3764|3765.5|3764.5|3764.5|3763.5|1111
1628600460000|2021-08-10 13:01:00|3764.5|3764.5|3764.5|3763.5|3764.5|3764.5|3764.5|3763.5|995
1628600470000|2021-08-10 13:01:10|3764|3763|3762|3761|3764.5|3763.5|3762|3761|3442
1628600480000|2021-08-10 13:01:20|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3762|3760.5|1447
1628600490000|2021-08-10 13:01:30|3763|3762|3763.5|3762.5|3763.5|3763|3762.5|3761.5|413
1628600500000|2021-08-10 13:01:40||3762||3762||3762||3762|0
1628600510000|2021-08-10 13:01:50|3763|3762.5|3762|3761.5|3763|3762.5|3762|3761.5|680
1628600520000|2021-08-10 13:02:00|3762.5|3762|3763.5|3762.5|3764|3763|3762.5|3762|647
1628600530000|2021-08-10 13:02:10|3764|3763|3763|3762|3764|3763|3763|3762|0
1628600540000|2021-08-10 13:02:20|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|0
1628600550000|2021-08-10 13:02:30|3763|3762|3763.5|3762.5|3763.5|3762.5|3763|3762|404
1628600560000|2021-08-10 13:02:40||3762||3762.5||3762.5||3762|0
1628600570000|2021-08-10 13:02:50|3763|3762|3763|3761.5|3763|3762|3762.5|3761.5|53
1628600580000|2021-08-10 13:03:00|3762.5||3762.5||3762.5||3762.5||0
1628600590000|2021-08-10 13:03:10||3762||3761.5||3762||3761.5|236
1628600600000|2021-08-10 13:03:20|||||||||2
1628600610000|2021-08-10 13:03:30|3762|3761|3762.5|3761.5|3762.5|3761.5|3762|3761|1751
1628600620000|2021-08-10 13:03:40|3762|3761|3762|3761|3762|3761|3762|3761|150
1628600630000|2021-08-10 13:03:50|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|100
1628600650000|2021-08-10 13:04:10||3761||3761||3761||3761|0
1628600660000|2021-08-10 13:04:20|3763|3761.5|3763|3762|3763|3762|3763|3761|693
1628600670000|2021-08-10 13:04:30|3763.5|3762.5|3763.5|3763|3763.5|3763|3763|3762.5|330
1628600680000|2021-08-10 13:04:40|3764|3763.5|3764|3763|3764|3763.5|3764|3763|63
1628600690000|2021-08-10 13:04:50|3764.5|3763.5|3764|3763.5|3765.5|3765|3764|3763.5|1113
1628600700000|2021-08-10 13:05:00|3764.5|3763|3762|3761.5|3764.5|3763|3762|3761|1340
1628600710000|2021-08-10 13:05:10||3761||3761||3761||3761|68
1628600720000|2021-08-10 13:05:20||3760.5||3761||3761||3760.5|0
1628600730000|2021-08-10 13:05:30|3761.5|3760.5|3761|3760|3761.5|3760.5|3761|3760|1
1628600740000|2021-08-10 13:05:40|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761.5|3760.5|239
1628600750000|2021-08-10 13:05:50|3761|3760|3761|3760|3761.5|3761|3760.5|3760|327
1628600760000|2021-08-10 13:06:00|3760.5|3759.5|3761|3760|3761|3760|3760.5|3759.5|60
1628600770000|2021-08-10 13:06:10|||||||||100
1628600780000|2021-08-10 13:06:20|3760.5|3760.5|3760|3759.5|3761|3760.5|3760|3759.5|733
1628600790000|2021-08-10 13:06:30|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|930
1628600800000|2021-08-10 13:06:40|3759.5|3759|3759|3758.5|3759.5|3759|3759|3758.5|1609
1628600810000|2021-08-10 13:06:50|3759.5|3759|3759.5|3758.5|3760|3759|3759.5|3758.5|1090
1628600830000|2021-08-10 13:07:10|3760|3759|3760.5|3759.5|3760.5|3760|3759.5|3759|1521
1628600840000|2021-08-10 13:07:20|||||||||50
1628600850000|2021-08-10 13:07:30|3760||3760.5||3760.5||3760||0
1628600870000|2021-08-10 13:07:50|3761|3760.5|3762|3760.5|3762|3760.5|3761|3760.5|447
1628600880000|2021-08-10 13:08:00|3761.5|3760|3761.5|3760.5|3761.5|3760.5|3761.5|3760|0
1628600890000|2021-08-10 13:08:10|3761|3760|3760|3759|3761|3760.5|3760|3759|337
1628600900000|2021-08-10 13:08:20|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|0
1628600910000|2021-08-10 13:08:30|3761||3760.5||3761||3760.5||0
1628600920000|2021-08-10 13:08:40|3761||3761||3761||3761||0
1628600930000|2021-08-10 13:08:50|3761.5|3760|3761|3760|3761.5|3761|3761|3760|740
1628600940000|2021-08-10 13:09:00|3760.5||3760.5||3760.5||3760.5||100
1628600950000|2021-08-10 13:09:10|3761||3760.5||3761||3760.5||19
1628600960000|2021-08-10 13:09:20|3760|3759.5|3760|3759.5|3760.5|3759.5|3760|3759.5|352
1628600970000|2021-08-10 13:09:30|3760.5|3760|3761|3760|3761|3760|3760.5|3760|78
1628600990000|2021-08-10 13:09:50|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761.5|3760.5|923
1628601000000|2021-08-10 13:10:00|3762|3761|3761.5|3761|3762|3761|3761.5|3761|1410
1628601010000|2021-08-10 13:10:10|3762||3762||3762||3761.5||290
1628601020000|2021-08-10 13:10:20|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3761|3760.5|1593
1628601030000|2021-08-10 13:10:30|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3760|192
1628601040000|2021-08-10 13:10:40|3760|3759.5|3759.5|3758.5|3760|3759.5|3759|3758|560
1628601050000|2021-08-10 13:10:50|3760|3759|3760|3759|3760.5|3759.5|3760|3759|98
1628601060000|2021-08-10 13:11:00||3759.5||3759||3759.5||3759|432
1628601070000|2021-08-10 13:11:10||3759.5||3759||3759.5||3759|0
1628601080000|2021-08-10 13:11:20|3759.5|3758.5|3759|3758|3759.5|3759|3758|3757|1558
1628601090000|2021-08-10 13:11:30|3759.5||3759||3759.5||3759||0
1628601100000|2021-08-10 13:11:40|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|0
1628601130000|2021-08-10 13:12:10|3759|3758|3759|3758|3759|3758|3759|3758|601
1628601150000|2021-08-10 13:12:30|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|0
1628601170000|2021-08-10 13:12:50|3759|3758.5|3758.5|3757.5|3759|3758.5|3758.5|3757.5|890
1628601180000|2021-08-10 13:13:00|3758||3758||3758||3758||169
1628601190000|2021-08-10 13:13:10|3757.5|3757|3759|3758|3759|3758|3757.5|3756.5|3816
1628601210000|2021-08-10 13:13:30|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|221
1628601220000|2021-08-10 13:13:40|3759|3758|3759|3758|3759.5|3758.5|3759|3758|202
1628601230000|2021-08-10 13:13:50|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|0
1628601240000|2021-08-10 13:14:00|3759|3758|3759|3758|3759|3758|3758.5|3758|176
1628601260000|2021-08-10 13:14:20|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|150
1628601270000|2021-08-10 13:14:30||3758||3758||3758||3758|33
1628601280000|2021-08-10 13:14:40|3759|3757.5|3759|3758.5|3759|3758.5|3759|3757.5|370
1628601290000|2021-08-10 13:14:50|||||||||400
1628601300000|2021-08-10 13:15:00|3758.5|3758|3758.5|3757.5|3759|3758|3758.5|3757.5|367
1628601320000|2021-08-10 13:15:20|3759|3758|3759|3758|3759|3758|3759|3758|336
1628601350000|2021-08-10 13:15:50|3759.5|3758.5|3760.5|3759.5|3760.5|3759.5|3759.5|3758.5|2331
1628601360000|2021-08-10 13:16:00|3760|3759|3759.5|3758.5|3760|3759|3759|3758.5|346
1628601370000|2021-08-10 13:16:10|3759|3759|3759|3758.5|3759|3759|3759|3758.5|323
1628601380000|2021-08-10 13:16:20|3759.5|3759|3760|3759|3760|3759|3759.5|3758.5|1195
1628601390000|2021-08-10 13:16:30|3759.5|3758.5|3759.5|3759|3759.5|3759|3759.5|3758.5|0
1628601400000|2021-08-10 13:16:40|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|1
1628601420000|2021-08-10 13:17:00|3758.5|3758|3758.5|3757.5|3758.5|3758|3758|3757.5|789
1628601430000|2021-08-10 13:17:10|3757.5|3757|3756.5|3756|3758|3757|3756.5|3756|2865
1628601440000|2021-08-10 13:17:20|3756|3755.5|3756.5|3755.5|3756.5|3755.5|3755.5|3755|2073
1628601450000|2021-08-10 13:17:30|3756|3756|3756|3755|3756|3756|3756|3755|368
1628601460000|2021-08-10 13:17:40|3756.5|3755.5|3756.5|3755|3756.5|3756|3756.5|3755|1273
1628601470000|2021-08-10 13:17:50|3755.5|3755.5|3755.5|3755|3755.5|3755.5|3755.5|3755|50
1628601480000|2021-08-10 13:18:00|3756|3755.5|3756|3755|3756|3755.5|3755|3754.5|2110
1628601500000|2021-08-10 13:18:20|3756.5|3755.5|3757|3756|3757|3756.5|3756.5|3755.5|1425
1628601510000|2021-08-10 13:18:30||3755.5||3755.5||3755.5||3755.5|0
1628601520000|2021-08-10 13:18:40||3756||3756||3756.5||3756|175
1628601530000|2021-08-10 13:18:50|3756.5|3755.5|3755.5|3755|3756.5|3755.5|3755.5|3755|480
1628601540000|2021-08-10 13:19:00|3755|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754|30
1628601550000|2021-08-10 13:19:10|3755|3755|3755|3754.5|3755|3755|3755|3754.5|240
1628601560000|2021-08-10 13:19:20|3755.5|3755|3755|3754.5|3755.5|3755|3755|3754.5|150
1628601570000|2021-08-10 13:19:30|3755.5|3754|3755|3754|3755.5|3754.5|3754.5|3754|477
1628601590000|2021-08-10 13:19:50|3755.5|3754.5|3755.5|3755|3755.5|3755|3755.5|3754.5|748
1628601600000|2021-08-10 13:20:00|3756|3755.5|3756.5|3756|3756.5|3756|3756|3755|2278
1628601610000|2021-08-10 13:20:10|3757||3757||3757||3757||0
1628601620000|2021-08-10 13:20:20|3757.5|3756.5|3757|3756.5|3757.5|3756.5|3757|3756.5|204
1628601630000|2021-08-10 13:20:30|3757.5|3757|3758.5|3757.5|3758.5|3757.5|3757.5|3756.5|226
1628601640000|2021-08-10 13:20:40||3757||3757||3757||3757|0
1628601650000|2021-08-10 13:20:50|3758|3757.5|3759|3758|3759|3758|3758|3757.5|645
1628601660000|2021-08-10 13:21:00|3758.5|3757.5|3756.5|3756|3758.5|3757.5|3756.5|3756|839
1628601670000|2021-08-10 13:21:10|3756|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|782
1628601690000|2021-08-10 13:21:30|3755|3754.5|3756|3755|3756|3755|3755|3754.5|447
1628601700000|2021-08-10 13:21:40|||||||||100
1628601710000|2021-08-10 13:21:50|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|364
1628601720000|2021-08-10 13:22:00|3756|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|0
1628601730000|2021-08-10 13:22:10|3756|3755|3756|3755|3756|3755.5|3755.5|3755|402
1628601780000|2021-08-10 13:23:00|3755.5|3754.5|3756|3755|3756|3755|3755|3754.5|702
1628601800000|2021-08-10 13:23:20|3756.5|3755.5|3757.5|3756.5|3757.5|3756.5|3756.5|3755.5|2285
1628601810000|2021-08-10 13:23:30|3757|3757|3757|3756.5|3757|3757|3757|3756.5|703
1628601820000|2021-08-10 13:23:40|3756.5|3756|3757.5|3757|3757.5|3757|3756.5|3756|673
1628601830000|2021-08-10 13:23:50|3757|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756|0
1628601840000|2021-08-10 13:24:00|3758|3757|3758.5|3757.5|3758.5|3757.5|3758|3757|1823
1628601850000|2021-08-10 13:24:10|3758|3757|3758.5|3757|3758.5|3757.5|3758|3757|0
1628601860000|2021-08-10 13:24:20|3758|3756.5|3756.5|3756|3758|3756.5|3756.5|3756|622
1628601870000|2021-08-10 13:24:30|3757|3756.5|3758|3757|3758|3757.5|3757|3756.5|801
1628601880000|2021-08-10 13:24:40|||||||||4
1628601890000|2021-08-10 13:24:50|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757.5|0
1628601900000|2021-08-10 13:25:00|3759|3758|3760.5|3759|3760.5|3759|3759|3758|476
1628601910000|2021-08-10 13:25:10|3760||3760.5||3760.5||3760||0
1628601920000|2021-08-10 13:25:20|3760|3759.5|3759|3758.5|3760.5|3760|3759|3758.5|2261
1628601930000|2021-08-10 13:25:30|3759.5|3759|3760.5|3759.5|3760.5|3759.5|3759.5|3759|785
1628601940000|2021-08-10 13:25:40|3761||3761||3761||3760.5||0
1628601950000|2021-08-10 13:25:50|3760.5|3759|3760.5|3759.5|3760.5|3759.5|3760|3759|0
1628601960000|2021-08-10 13:26:00|3760|3759|3759.5|3758|3760|3759.5|3758.5|3758|1722
1628601970000|2021-08-10 13:26:10|3759|3758.5|3759.5|3758.5|3759.5|3759|3759|3758.5|493
1628601980000|2021-08-10 13:26:20|3760||3760||3760||3759.5||300
1628601990000|2021-08-10 13:26:30|3759.5||3759.5||3760||3759||175
1628602000000|2021-08-10 13:26:40|3760|3758|3758.5|3757.5|3760|3758.5|3758|3757.5|1163
1628602010000|2021-08-10 13:26:50|3759|3758|3759|3758|3759.5|3758.5|3758.5|3758|1206
1628602020000|2021-08-10 13:27:00|3759.5|3758.5|3761|3759.5|3761|3760|3759|3758.5|849
1628602030000|2021-08-10 13:27:10|3760.5|3759|3759.5|3759|3760.5|3759|3759.5|3759|55
1628602040000|2021-08-10 13:27:20|3760|3759.5|3760.5|3759.5|3760.5|3759.5|3760|3759|925
1628602050000|2021-08-10 13:27:30|3760||3760||3760||3760||10
1628602070000|2021-08-10 13:27:50|3760.5||3760.5||3760.5||3760.5||740
1628602080000|2021-08-10 13:28:00|3761|3760|3761.5|3760.5|3762|3761.5|3761|3760|473
1628602090000|2021-08-10 13:28:10|3761|3760|3761.5|3760.5|3761.5|3760.5|3761|3760|144
1628602100000|2021-08-10 13:28:20|3761|3760|3760.5|3760|3761|3760|3760.5|3760|1
1628602110000|2021-08-10 13:28:30|3761||3761||3761.5||3761||0
1628602120000|2021-08-10 13:28:40|3761.5||3761.5||3761.5||3761||0
1628602130000|2021-08-10 13:28:50|3762.5|3760.5|3761.5|3760.5|3762.5|3762|3761.5|3760|17675
1628602140000|2021-08-10 13:29:00|3761|3760|3761|3760|3761.5|3760.5|3760.5|3760|1056
1628602150000|2021-08-10 13:29:10|3761.5|3760.5|3761.5|3760.5|3762|3761|3761|3760.5|2454
1628602160000|2021-08-10 13:29:20|3762|3761|3762.5|3761|3763|3762|3761.5|3760.5|3753
1628602170000|2021-08-10 13:29:30|3763|3761.5|3764.5|3763.5|3764.5|3763.5|3763|3761.5|1279
1628602180000|2021-08-10 13:29:40||3764||3763.5||3764||3763.5|0
1628602190000|2021-08-10 13:29:50|3764||3764||3764.5||3764||445
1628602200000|2021-08-10 13:30:00|3763.5|3763|3761.5|3760.5|3764|3763.5|3761.5|3760.5|2466
1628602210000|2021-08-10 13:30:10|3761|3760|3761.5|3761|3761.5|3761|3760.5|3759|1633
1628602220000|2021-08-10 13:30:20|3762|3761.5|3762.5|3761.5|3763.5|3762.5|3762|3761.5|392
1628602230000|2021-08-10 13:30:30|3763|3761|3762.5|3762|3763.5|3762.5|3762.5|3761|1002
1628602240000|2021-08-10 13:30:40|3763|3762.5|3763.5|3763|3764|3763.5|3763|3762|161
1628602250000|2021-08-10 13:30:50|3764|3763.5|3762.5|3762|3764.5|3764|3762.5|3762|557
1628602260000|2021-08-10 13:31:00|3762|3761.5|3759.5|3758.5|3762.5|3761.5|3758.5|3757.5|1099
1628602270000|2021-08-10 13:31:10|3760|3759|3759|3758|3761|3759.5|3758.5|3757.5|236
1628602280000|2021-08-10 13:31:20|3759.5|3758.5|3761|3760|3761|3760|3759.5|3758.5|102
1628602290000|2021-08-10 13:31:30|3761.5|3760.5|3760|3759.5|3762.5|3761.5|3760|3759.5|1413
1628602300000|2021-08-10 13:31:40|3760.5|3760|3763|3762|3763.5|3762|3760.5|3760|1505
1628602310000|2021-08-10 13:31:50|3763.5|3761.5|3768|3766.5|3768|3766.5|3763|3761.5|5137
1628602320000|2021-08-10 13:32:00|3768.5|3767|3768|3767.5|3769|3768|3767.5|3767|3942
1628602330000|2021-08-10 13:32:10|3768.5|3768|3769.5|3768.5|3770.5|3769.5|3768|3767.5|4903
1628602340000|2021-08-10 13:32:20|3769||3769.5||3769.5||3769||767
1628602350000|2021-08-10 13:32:30|3769|3769|3769.5|3768.5|3769.5|3769|3769|3768|354
1628602360000|2021-08-10 13:32:40|3769|3768|3770.5|3769.5|3772.5|3771|3767.5|3766.5|45790
1628602370000|2021-08-10 13:32:50|3771|3770|3770|3769.5|3771|3770|3770|3769|2826
1628602380000|2021-08-10 13:33:00|3770.5|3769|3769|3767.5|3771|3769|3767.5|3766.5|2770
1628602390000|2021-08-10 13:33:10|3768.5|3768|3770|3768.5|3770.5|3769.5|3768.5|3767.5|1399
1628602400000|2021-08-10 13:33:20|3769.5|3768|3769|3768.5|3770|3768.5|3768.5|3767.5|719
1628602410000|2021-08-10 13:33:30|3768.5|3768|3769|3768|3769|3768.5|3768.5|3767.5|495
1628602420000|2021-08-10 13:33:40|3769.5|3768.5|3768.5|3767.5|3770|3769|3767.5|3767|3062
1628602430000|2021-08-10 13:33:50|3769|3768|3769|3768|3770|3769|3768.5|3767.5|2377
1628602440000|2021-08-10 13:34:00|3768.5|3767.5|3768.5|3768|3769|3768.5|3767|3766|3134
1628602450000|2021-08-10 13:34:10|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3766.5|1561
1628602460000|2021-08-10 13:34:20|3768|3767.5|3767|3766.5|3768.5|3768|3767|3766.5|2094
1628602470000|2021-08-10 13:34:30|3768|3767|3767|3766.5|3768|3767.5|3766.5|3765|1597
1628602480000|2021-08-10 13:34:40|3767.5|3767|3767.5|3767|3768|3767.5|3767.5|3766|844
1628602490000|2021-08-10 13:34:50|3767|3766.5|3766.5|3765.5|3767|3766.5|3766|3765.5|1365
1628602500000|2021-08-10 13:35:00|3767|3766|3768.5|3768|3769|3768|3766.5|3766|2170
1628602510000|2021-08-10 13:35:10|3769|3768.5|3768|3767.5|3769.5|3768.5|3768|3767.5|2585
1628602520000|2021-08-10 13:35:20|3767.5|3767|3768|3767|3768|3767|3767.5|3767|436
1628602530000|2021-08-10 13:35:30|3767.5|3766.5|3768|3767|3768.5|3767.5|3767.5|3766.5|3075
1628602540000|2021-08-10 13:35:40|3767.5|3766.5|3767|3766.5|3767.5|3766.5|3767|3766.5|581
1628602550000|2021-08-10 13:35:50|3766.5|3766|3764.5|3763.5|3766.5|3766|3764.5|3763.5|1508
1628602560000|2021-08-10 13:36:00|3764|3763|3763.5|3762|3764|3763|3762.5|3761.5|1205
1628602570000|2021-08-10 13:36:10|3764|3762.5|3764|3762.5|3764.5|3764|3763|3761.5|627
1628602580000|2021-08-10 13:36:20|3764.5|3763|3765.5|3764.5|3766|3765|3764|3763|864
1628602590000|2021-08-10 13:36:30|3766|3765|3766.5|3765.5|3767|3766|3765.5|3764.5|1212
1628602600000|2021-08-10 13:36:40|3767|3765|3767|3766.5|3767.5|3767|3766.5|3765|5027
1628602610000|2021-08-10 13:36:50|3767.5|3767|3768|3767|3768.5|3767.5|3767|3767|1885
1628602620000|2021-08-10 13:37:00|3767.5|3766.5|3765|3764|3767.5|3766.5|3761.5|3760.5|23083
1628602630000|2021-08-10 13:37:10|3764.5|3763.5|3765.5|3764|3766|3764.5|3764|3763.5|15765
1628602640000|2021-08-10 13:37:20|3766|3764.5|3765.5|3764.5|3766.5|3765.5|3763.5|3763|7023
1628602650000|2021-08-10 13:37:30|3765|3764|3763.5|3762.5|3765.5|3764|3763.5|3762.5|246
1628602660000|2021-08-10 13:37:40|3763|3762|3762.5|3761|3763.5|3762|3761.5|3760.5|1361
1628602670000|2021-08-10 13:37:50|3763|3761.5|3764|3763|3764.5|3763|3762.5|3761.5|3283
1628602680000|2021-08-10 13:38:00|3764.5|3762.5|3764|3763.5|3765|3764|3763.5|3762.5|5226
1628602690000|2021-08-10 13:38:10|3764.5|3764|3763.5|3763|3765|3764|3763.5|3763|1064
1628602700000|2021-08-10 13:38:20|3764|3763.5|3764|3763|3764|3763.5|3764|3763|663
1628602710000|2021-08-10 13:38:30|3764.5|3763.5|3765|3764|3766|3765|3764|3763.5|6067
1628602720000|2021-08-10 13:38:40|3764.5|3763|3763.5|3762.5|3765|3763.5|3763.5|3762.5|3696
1628602730000|2021-08-10 13:38:50|3763|3763|3763|3761.5|3763.5|3763|3762.5|3761|2472
1628602740000|2021-08-10 13:39:00|3762.5|3762|3763.5|3762|3763.5|3762.5|3762.5|3762|2517
1628602750000|2021-08-10 13:39:10|3763|3762.5|3763.5|3762|3763.5|3762.5|3763|3762|442
1628602760000|2021-08-10 13:39:20|3763|3761.5|3763|3761.5|3763|3762|3762|3761|1961
1628602770000|2021-08-10 13:39:30|3763.5|3762|3763|3762|3763.5|3762.5|3763|3761.5|323
1628602780000|2021-08-10 13:39:40|3763.5|3762.5|3763.5|3762|3763.5|3763|3762.5|3762|778
1628602790000|2021-08-10 13:39:50|3764|3762.5|3764.5|3763|3765|3764|3763.5|3762.5|4021
1628602800000|2021-08-10 13:40:00|3764|3763.5|3766|3765|3766.5|3765.5|3763.5|3762.5|3683
1628602810000|2021-08-10 13:40:10|3765.5||3766||3766||3765.5||0
1628602820000|2021-08-10 13:40:20||3765.5||3765||3765.5||3765|351
1628602830000|2021-08-10 13:40:30|3765.5|3764.5|3765|3764|3766|3764.5|3765|3764|75
1628602840000|2021-08-10 13:40:40|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|336
1628602850000|2021-08-10 13:40:50|3764|3763|3764|3763|3764|3763|3763.5|3762.5|699
1628602860000|2021-08-10 13:41:00|3764.5|3762.5|3764|3763|3764.5|3763|3764|3762.5|0
1628602880000|2021-08-10 13:41:20|3764.5|3763.5|3765|3764|3765|3764.5|3764|3763.5|2103
1628602890000|2021-08-10 13:41:30|3764.5|3763.5|3764.5|3763.5|3765|3763.5|3762.5|3761.5|792
1628602900000|2021-08-10 13:41:40|3764|3763|3764|3763|3764.5|3763.5|3763.5|3762.5|700
1628602910000|2021-08-10 13:41:50|3764.5|3763.5|3764|3763.5|3764.5|3764|3763.5|3763|100
1628602920000|2021-08-10 13:42:00|3763.5|3763|3762.5|3761.5|3763.5|3763.5|3762.5|3761.5|323
1628602930000|2021-08-10 13:42:10|3763|3761|3762.5|3761.5|3763|3761.5|3761.5|3760.5|192
1628602950000|2021-08-10 13:42:30|||||||||100
1628602960000|2021-08-10 13:42:40|3762|3761|3761.5|3761|3762.5|3761|3761.5|3761|933
1628602970000|2021-08-10 13:42:50|3762|3760.5|3761|3760|3762|3760.5|3761|3760|862
1628602980000|2021-08-10 13:43:00|3760.5|3759.5|3760|3759.5|3760.5|3760|3759.5|3758.5|472
1628602990000|2021-08-10 13:43:10|3759.5|3759|3760|3759.5|3760.5|3760|3759.5|3759|1589
1628603000000|2021-08-10 13:43:20||3759||3759||3759||3759|0
1628603010000|2021-08-10 13:43:30|3760.5|3759.5|3762|3761|3762|3761.5|3760.5|3759.5|1972
1628603020000|2021-08-10 13:43:40|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761|3760.5|383
1628603030000|2021-08-10 13:43:50|3762|3761|3762.5|3761.5|3762.5|3761.5|3762|3760.5|831
1628603040000|2021-08-10 13:44:00||3761||3761||3761||3761|20
1628603050000|2021-08-10 13:44:10|3762|3761.5|3761.5|3760.5|3762|3761.5|3761.5|3760.5|1950
1628603060000|2021-08-10 13:44:20|3761|3760|3761|3759.5|3761|3760|3760.5|3759.5|743
1628603070000|2021-08-10 13:44:30|3760.5|3759|3760|3759|3760.5|3759|3760|3759|300
1628603080000|2021-08-10 13:44:40|3759.5|3758.5|3758.5|3757.5|3759.5|3758.5|3758.5|3757.5|702
1628603090000|2021-08-10 13:44:50|3758|3757|3757|3755.5|3758|3757|3756.5|3755.5|586
1628603100000|2021-08-10 13:45:00|3756.5|3755|3755|3754|3756.5|3755.5|3754|3753|1249
1628603110000|2021-08-10 13:45:10|3755.5|3753.5|3755.5|3754.5|3756.5|3755.5|3754.5|3753.5|2071
1628603120000|2021-08-10 13:45:20|3756|3755|3758|3757|3758|3757|3755.5|3755|943
1628603130000|2021-08-10 13:45:30|3757.5|3756.5|3756.5|3755.5|3757.5|3756.5|3756|3755|14
1628603140000|2021-08-10 13:45:40|3756|3755|3755.5|3754.5|3756|3755|3755|3754|176
1628603150000|2021-08-10 13:45:50|3756|3755|3756|3755|3756.5|3755|3755.5|3754.5|284
1628603160000|2021-08-10 13:46:00|3755.5|3754.5|3756|3755|3756|3755|3754|3753.5|1951
1628603170000|2021-08-10 13:46:10|3756.5|3755.5|3755|3754|3756.5|3755.5|3754|3753|4036
1628603180000|2021-08-10 13:46:20|3754.5|3753.5|3756|3755|3756|3755|3754.5|3753.5|1177
1628603190000|2021-08-10 13:46:30|3756.5|3755.5|3758|3757|3758|3757|3756.5|3755.5|1007
1628603200000|2021-08-10 13:46:40|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756|1132
1628603210000|2021-08-10 13:46:50|3757|3756|3758.5|3757|3758.5|3757.5|3757|3755.5|2243
1628603220000|2021-08-10 13:47:00|3758|3756.5|3757|3756|3758|3756.5|3756.5|3755|548
1628603230000|2021-08-10 13:47:10|3756.5|3755.5|3757.5|3756.5|3757.5|3757|3755.5|3754.5|145
1628603240000|2021-08-10 13:47:20|3757|3757|3758|3756.5|3758|3757.5|3757|3756|201
1628603250000|2021-08-10 13:47:30|3757.5|3757|3757.5|3757|3757.5|3757.5|3757.5|3757|564
1628603260000|2021-08-10 13:47:40|3758|3757.5|3760|3758.5|3760|3758.5|3757.5|3757|549
1628603270000|2021-08-10 13:47:50|3759.5|3759|3760|3759|3760|3759|3759.5|3759|0
1628603280000|2021-08-10 13:48:00|3760.5|3759.5|3759.5|3758|3760.5|3760|3759.5|3758|2850
1628603290000|2021-08-10 13:48:10|3759|3758.5|3759.5|3758|3759.5|3758.5|3759|3758|10
1628603300000|2021-08-10 13:48:20|3759|3757.5|3758.5|3757.5|3759|3758|3757.5|3756|965
1628603310000|2021-08-10 13:48:30|3759|3757|3758|3757|3759|3758|3758|3757|727
1628603320000|2021-08-10 13:48:40|3758.5||3758.5||3758.5||3758||100
1628603330000|2021-08-10 13:48:50|3759|3757.5|3759.5|3758|3760|3759.5|3759|3757.5|4921
1628603340000|2021-08-10 13:49:00|3759|3757.5|3758.5|3757.5|3759|3757.5|3758.5|3757|0
1628603350000|2021-08-10 13:49:10||3757||3757.5||3757.5||3757|0
1628603360000|2021-08-10 13:49:20|3759|3758|3760.5|3759.5|3760.5|3759.5|3758.5|3758|3834
1628603370000|2021-08-10 13:49:30|3761|3760|3760.5|3759.5|3761|3760|3760|3759.5|414
1628603380000|2021-08-10 13:49:40|3760|3759|3760|3758.5|3760|3759|3759.5|3758|106
1628603390000|2021-08-10 13:49:50|3760.5|3759|3761|3760|3761.5|3761|3760.5|3759|1917
1628603400000|2021-08-10 13:50:00|3760.5|3759.5|3760.5|3759.5|3761|3760|3760|3759.5|499
1628603410000|2021-08-10 13:50:10|3760|3759|3760|3759|3760|3759|3759|3758.5|1003
1628603420000|2021-08-10 13:50:20|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3758.5|3757.5|19
1628603430000|2021-08-10 13:50:30|3759|3758|3759.5|3758|3759.5|3758.5|3758.5|3758|41
1628603440000|2021-08-10 13:50:40|3759|3758.5|3759|3758|3759.5|3758.5|3758.5|3758|0
1628603450000|2021-08-10 13:50:50|3759.5|3758.5|3761|3760|3761|3760|3758.5|3758|2138
1628603460000|2021-08-10 13:51:00|3760.5|3759.5|3761|3760|3761|3760|3760.5|3759.5|0
1628603470000|2021-08-10 13:51:10|3760.5|3759.5|3759.5|3758.5|3760.5|3760|3759.5|3758.5|480
1628603500000|2021-08-10 13:51:40|3760|3759|3760|3759|3760|3759.5|3759.5|3759|748
1628603510000|2021-08-10 13:51:50|3759.5|3759.5|3760|3759|3760.5|3760|3759.5|3759|3489
1628603520000|2021-08-10 13:52:00|3759.5|3758.5|3760|3759|3760|3759|3759|3758.5|1311
1628603530000|2021-08-10 13:52:10|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|371
1628603540000|2021-08-10 13:52:20|3759|3759|3760|3759|3760|3759|3759|3759|16
1628603550000|2021-08-10 13:52:30|3760.5|3759.5|3760|3759.5|3760.5|3759.5|3760|3759.5|1839
1628603560000|2021-08-10 13:52:40|3760.5|3760|3763|3761.5|3763|3762|3760.5|3760|1270
1628603570000|2021-08-10 13:52:50|3762.5|3762|3762.5|3762|3763|3762|3762|3761.5|223
1628603580000|2021-08-10 13:53:00|3762|3761.5|3763.5|3762|3763.5|3763|3762|3761|3427
1628603590000|2021-08-10 13:53:10||3762.5||3762.5||3762.5||3762.5|0
1628603600000|2021-08-10 13:53:20|3763|3762|3763|3762|3763|3762|3762.5|3762|595
1628603610000|2021-08-10 13:53:30|3762.5|3761.5|3763|3762.5|3763|3762.5|3762.5|3761.5|2062
1628603620000|2021-08-10 13:53:40|3763.5|3762|3764|3763|3764|3763.5|3763|3762|1645
1628603630000|2021-08-10 13:53:50|3764.5|3763.5|3765|3763.5|3765.5|3764.5|3764.5|3763|1738
1628603640000|2021-08-10 13:54:00|3764.5|3763|3764|3763|3764.5|3763|3763.5|3763|565
1628603650000|2021-08-10 13:54:10|3764.5||3764||3764.5||3763.5||330
1628603660000|2021-08-10 13:54:20|3764.5|3763.5|3764|3763|3764.5|3764|3764|3763|584
1628603670000|2021-08-10 13:54:30|3763.5|3762.5|3760|3759|3763.5|3763|3760|3759|6156
1628603680000|2021-08-10 13:54:40|3759.5|3758.5|3759|3758|3759.5|3758.5|3758|3757|6231
1628603690000|2021-08-10 13:54:50|3759.5|3758.5|3761.5|3760.5|3761.5|3760.5|3759|3758.5|2163
1628603700000|2021-08-10 13:55:00|3762|3761|3762|3761|3763|3762|3761.5|3761|3769
1628603710000|2021-08-10 13:55:10|3762.5|3761.5|3761.5|3760|3762.5|3761.5|3760.5|3760|1496
1628603720000|2021-08-10 13:55:20|3761|3760.5|3761.5|3760|3761.5|3761|3761|3760|1003
1628603730000|2021-08-10 13:55:30|3761|3760.5|3763.5|3762|3763.5|3762.5|3760.5|3760|4269
1628603740000|2021-08-10 13:55:40|3763||3763||3763||3762.5||177
1628603750000|2021-08-10 13:55:50|3762.5|3761.5|3763|3762|3763|3762|3762|3761.5|855
1628603760000|2021-08-10 13:56:00|3763.5|3762.5|3765.5|3764.5|3766|3764.5|3763|3762.5|6195
1628603770000|2021-08-10 13:56:10|3765|3764|3765.5|3764|3765.5|3764|3764|3763|3223
1628603780000|2021-08-10 13:56:20|3765|3764.5|3766|3765|3766|3765|3765|3764.5|148
1628603790000|2021-08-10 13:56:30|3765.5|3764.5|3765.5|3764.5|3766|3764.5|3765|3764|50
1628603800000|2021-08-10 13:56:40|3764.5|3764|3762.5|3761.5|3764.5|3764|3762.5|3761.5|331
1628603810000|2021-08-10 13:56:50|3763|3762|3763|3762|3763|3762|3762.5|3761.5|171
1628603820000|2021-08-10 13:57:00|3763.5|3762.5|3763.5|3763|3764|3763|3762.5|3762|3728
1628603830000|2021-08-10 13:57:10|3763|3762.5|3760|3759|3763|3762.5|3760|3759|9962
1628603840000|2021-08-10 13:57:20|3759.5|3758.5|3760|3759.5|3760.5|3760|3759.5|3758.5|2794
1628603850000|2021-08-10 13:57:30|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3759.5|382
1628603860000|2021-08-10 13:57:40|3760.5|3760|3759.5|3758.5|3760.5|3760|3759.5|3758.5|1994
1628603870000|2021-08-10 13:57:50|3759|3759|3758.5|3757|3760|3759|3758.5|3757|2368
1628603880000|2021-08-10 13:58:00|3758|3756.5|3758|3756.5|3758|3757.5|3757.5|3756.5|1456
1628603890000|2021-08-10 13:58:10|3757.5|3757|3758|3756.5|3758|3757.5|3757|3756.5|4535
1628603900000|2021-08-10 13:58:20|||||||||12
1628603910000|2021-08-10 13:58:30|3758.5|3757|3760.5|3759.5|3761|3760|3758|3757|5120
1628603920000|2021-08-10 13:58:40|3761|3760|3759.5|3758.5|3761|3760|3759.5|3758|1459
1628603930000|2021-08-10 13:58:50|3759|3758|3758.5|3757|3759|3758|3758.5|3757|1078
1628603940000|2021-08-10 13:59:00|3759|3757.5|3761.5|3760|3761.5|3760.5|3759|3757.5|3042
1628603950000|2021-08-10 13:59:10|3762|3760.5|3761.5|3761|3762|3761|3761.5|3760.5|0
1628603960000|2021-08-10 13:59:20|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|0
1628603970000|2021-08-10 13:59:30|3761|3760|3760.5|3759|3761|3760|3760.5|3759|357
1628603980000|2021-08-10 13:59:40|3760|3759.5|3759|3757.5|3760|3759.5|3758.5|3757.5|150
1628603990000|2021-08-10 13:59:50|3758.5|3758|3759|3758|3759|3758|3758.5|3757.5|101
1628604000000|2021-08-10 14:00:00|3759.5|3758.5|3758.5|3758|3760|3759|3758.5|3758|1892
1628604020000|2021-08-10 14:00:20|3756|3755.5|3756.5|3755|3757.5|3756|3756|3755|15118
1628604030000|2021-08-10 14:00:30|3756|3755.5|3758|3757|3758|3757.5|3755.5|3755|3449
1628604040000|2021-08-10 14:00:40|3757.5|3756.5|3757|3756|3757.5|3756.5|3756|3755.5|1825
1628604050000|2021-08-10 14:00:50|3757.5|3756.5|3758.5|3757|3758.5|3757|3757.5|3756.5|575
1628604060000|2021-08-10 14:01:00|3758|3756.5|3758|3757|3758|3757|3757|3756|0
1628604070000|2021-08-10 14:01:10|3757.5|3756.5|3757.5|3756|3758|3756.5|3757.5|3756|250
1628604080000|2021-08-10 14:01:20|3757||3757.5||3757.5||3757||124
1628604100000|2021-08-10 14:01:40|3757|3756.5|3757.5|3757|3758|3757.5|3757|3756|1168
1628604110000|2021-08-10 14:01:50|3758|3756.5|3759.5|3758.5|3760|3759|3757|3756|2774
1628604120000|2021-08-10 14:02:00|3760|3759|3762|3760.5|3762|3761|3760|3759|5462
1628604130000|2021-08-10 14:02:10|3761.5|3760|3762|3761|3762|3761.5|3761|3760|4472
1628604140000|2021-08-10 14:02:20|3762.5|3761.5|3762|3761|3763|3762.5|3761.5|3761|2774
1628604150000|2021-08-10 14:02:30|3762.5|3761.5|3763|3762|3763|3762|3762|3761.5|2832
1628604160000|2021-08-10 14:02:40|3762.5|3761.5|3762|3761.5|3763|3762|3761.5|3761|4184
1628604170000|2021-08-10 14:02:50|3762.5|3762|3764.5|3763.5|3764.5|3763.5|3762.5|3762|2551
1628604180000|2021-08-10 14:03:00|3764|3764|3763.5|3762.5|3764.5|3764|3763|3762.5|7429
1628604190000|2021-08-10 14:03:10|3763|3762|3761|3760|3763|3762|3759|3758|8377
1628604200000|2021-08-10 14:03:20|3760.5|3759.5|3761|3759.5|3762|3760.5|3759.5|3758.5|8705
1628604210000|2021-08-10 14:03:30|3760.5|3760|3761.5|3760|3761.5|3761|3760.5|3760|2123
1628604220000|2021-08-10 14:03:40|3761||3760.5||3761||3760.5||0
1628604230000|2021-08-10 14:03:50|3761|3760.5|3761|3760.5|3761.5|3760.5|3760.5|3760.5|1377
1628604240000|2021-08-10 14:04:00|3761.5|3761|3762|3761|3762|3761.5|3761.5|3761|2597
1628604250000|2021-08-10 14:04:10|3762.5|3761.5|3763.5|3762.5|3764|3763.5|3762.5|3761.5|2712
1628604260000|2021-08-10 14:04:20|3764|3763|3761|3759.5|3764.5|3763|3759|3758.5|16766
1628604270000|2021-08-10 14:04:30|3761.5|3760|3761.5|3760.5|3763|3762|3761|3760|10582
1628604280000|2021-08-10 14:04:40|3762|3761|3762|3761.5|3762.5|3761.5|3762|3761|1329
1628604290000|2021-08-10 14:04:50|3761.5|3761|3761|3760|3761.5|3761|3761|3760|29
1628604300000|2021-08-10 14:05:00|3760.5|3760.5|3759|3757.5|3760.5|3760.5|3757.5|3757|6485
1628604310000|2021-08-10 14:05:10|3758.5|3757|3757.5|3756.5|3759|3757|3755.5|3755|2904
1628604320000|2021-08-10 14:05:20||3756||3756||3756||3756|100
1628604330000|2021-08-10 14:05:30|3758|3756.5|3758.5|3757|3758.5|3757|3758|3756.5|934
1628604340000|2021-08-10 14:05:40|3759|3757.5|3759.5|3758|3759.5|3758.5|3759|3757.5|1485
1628604350000|2021-08-10 14:05:50|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758|783
1628604360000|2021-08-10 14:06:00|3759|3758|3761|3759.5|3761.5|3760.5|3759|3758|2417
1628604370000|2021-08-10 14:06:10|3761.5|3760|3763|3762|3763.5|3762|3761|3760|1447
1628604380000|2021-08-10 14:06:20|3763.5|3762.5|3763|3762.5|3764|3763|3763|3762|1891
1628604390000|2021-08-10 14:06:30|3762.5|3762|3763|3762.5|3763.5|3762.5|3762.5|3762|767
1628604400000|2021-08-10 14:06:40|3763.5|3762|3764|3763|3764|3763|3763|3762|2095
1628604410000|2021-08-10 14:06:50|3764.5|3763.5|3764.5|3764|3765|3764|3764|3763.5|530
1628604420000|2021-08-10 14:07:00|3764|3763.5|3765|3763.5|3765.5|3764|3764|3763.5|744
1628604430000|2021-08-10 14:07:10|3764.5|3764|3764.5|3763.5|3764.5|3764|3764.5|3763.5|284
1628604440000|2021-08-10 14:07:20|3764||3764.5||3764.5||3764||427
1628604450000|2021-08-10 14:07:30|3765|3764|3764.5|3763.5|3765|3764.5|3764.5|3763.5|1752
1628604460000|2021-08-10 14:07:40|3765|3764|3764.5|3764|3765|3764.5|3764.5|3763.5|475
1628604470000|2021-08-10 14:07:50|3765|3764.5|3766.5|3765.5|3766.5|3765.5|3765|3764.5|605
1628604480000|2021-08-10 14:08:00|3767|3766|3767|3766|3767|3766|3767|3766|643
1628604490000|2021-08-10 14:08:10|3766.5|3766.5|3768|3766.5|3768|3766.5|3766.5|3766.5|233
1628604500000|2021-08-10 14:08:20|3768.5|3767|3767|3766|3768.5|3767.5|3766.5|3766|599
1628604510000|2021-08-10 14:08:30|3767.5|3766.5|3767.5|3766|3767.5|3766.5|3767.5|3766|0
1628604520000|2021-08-10 14:08:40||3766.5||3766||3766.5||3766|0
1628604530000|2021-08-10 14:08:50|3767|3766.5|3766.5|3766|3768|3767|3766.5|3766|724
1628604540000|2021-08-10 14:09:00|3766|3765.5|3766.5|3765.5|3768|3766.5|3766|3765|2044
1628604550000|2021-08-10 14:09:10|3767|3766|3768|3766.5|3768.5|3767.5|3767|3766|270
1628604560000|2021-08-10 14:09:20||3767||3767||3767||3766.5|100
1628604570000|2021-08-10 14:09:30|3768.5|3766.5|3768.5|3767.5|3769.5|3768.5|3768.5|3766.5|4565
1628604580000|2021-08-10 14:09:40|3768|3766.5|3767|3766.5|3768.5|3767.5|3767|3766.5|5610
1628604590000|2021-08-10 14:09:50|3766.5|3766|3766|3765.5|3767|3766.5|3766|3765.5|2881
1628604600000|2021-08-10 14:10:00|3766.5|3766|3767|3766.5|3767.5|3766.5|3766.5|3765.5|11129
1628604610000|2021-08-10 14:10:10|3767.5|3767|3769|3768|3769|3768|3767.5|3767|2286
1628604620000|2021-08-10 14:10:20||3767.5||3767.5||3767.5||3767.5|0
1628604630000|2021-08-10 14:10:30|3769.5|3768|3766.5|3766|3769.5|3768.5|3766.5|3766|7902
1628604640000|2021-08-10 14:10:40|3767|3767|3767.5|3766.5|3768|3767|3767|3766.5|3017
1628604660000|2021-08-10 14:11:00|3767|3766|3767|3766|3767|3766|3766.5|3766|161
1628604670000|2021-08-10 14:11:10|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3766.5|3765.5|2102
1628604680000|2021-08-10 14:11:20|3767|3766|3767.5|3766|3767.5|3766.5|3767|3766|64
1628604690000|2021-08-10 14:11:30|3768|3766.5|3767|3766|3768|3767|3767|3766|2710
1628604700000|2021-08-10 14:11:40|3767.5|3766.5|3767|3766.5|3767.5|3767|3767|3766|706
1628604710000|2021-08-10 14:11:50|3767.5|3767|3768|3767|3768|3767|3767.5|3767|487
1628604720000|2021-08-10 14:12:00|3767.5|3766.5|3767.5|3767|3768|3767|3767|3766.5|955
1628604730000|2021-08-10 14:12:10|3767|3766.5|3767|3766|3767|3766.5|3766.5|3766|903
1628604740000|2021-08-10 14:12:20|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766.5|47
1628604750000|2021-08-10 14:12:30|3768|3767|3769.5|3768|3769.5|3768.5|3767.5|3767|1618
1628604760000|2021-08-10 14:12:40|3770|3768.5|3770|3769|3770|3769|3769.5|3768.5|1927
1628604770000|2021-08-10 14:12:50|3769.5|3768.5|3769|3768|3770|3769.5|3769|3768|578
1628604780000|2021-08-10 14:13:00|3769.5|3768.5|3769|3768|3769.5|3768.5|3768.5|3767.5|553
1628604790000|2021-08-10 14:13:10|3769.5|3768.5|3770|3769.5|3770|3769.5|3769.5|3768.5|505
1628604800000|2021-08-10 14:13:20|3770.5|3770|3770.5|3769.5|3772|3771|3770.5|3769.5|7703
1628604820000|2021-08-10 14:13:40|3770|3770|3770|3769.5|3770.5|3770|3770|3769.5|955
1628604830000|2021-08-10 14:13:50|3769.5|3769|3770|3769|3770|3769|3769.5|3769|791
1628604840000|2021-08-10 14:14:00|3770.5|3770|3770.5|3769.5|3771|3770|3770.5|3769.5|4159
1628604850000|2021-08-10 14:14:10|3771|3770|3770.5|3769.5|3771|3770|3770.5|3769.5|1140
1628604860000|2021-08-10 14:14:20|3771|3769|3770|3769.5|3772|3771|3769|3768|25340
1628604870000|2021-08-10 14:14:30|3770.5|3769|3769.5|3768.5|3770.5|3769|3769.5|3768.5|1320
1628604880000|2021-08-10 14:14:40|3770|3769|3770|3768.5|3770|3769|3770|3768.5|783
1628604890000|2021-08-10 14:14:50|3770.5|3769|3770|3769|3770.5|3769.5|3770|3769|1928
1628604900000|2021-08-10 14:15:00|3770.5|3769.5|3770.5|3769.5|3771|3770|3770|3769.5|7335
1628604910000|2021-08-10 14:15:10|3771|3770|3770|3769|3771|3770.5|3770|3769|1808
1628604920000|2021-08-10 14:15:20|3769.5|3768.5|3768.5|3767.5|3769.5|3768.5|3768.5|3767.5|1409
1628604930000|2021-08-10 14:15:30|3768|3768|3769|3768|3769|3768|3768|3768|2404
1628604940000|2021-08-10 14:15:40|3768.5|3767.5|3767.5|3767|3768.5|3767.5|3767.5|3767|1026
1628604950000|2021-08-10 14:15:50|3768||3768||3768||3768||0
1628604960000|2021-08-10 14:16:00|3768.5|3767.5|3769|3768|3769|3768.5|3768|3767|6860
1628604980000|2021-08-10 14:16:20|3768.5|3767.5|3767.5|3767|3769|3767.5|3767.5|3767|2113
1628604990000|2021-08-10 14:16:30|||||||||67
1628605000000|2021-08-10 14:16:40|3768|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767.5|902
1628605020000|2021-08-10 14:17:00|3769|3768|3770|3769|3770|3769|3768.5|3768|7242
1628605030000|2021-08-10 14:17:10|3770.5|3769.5|3770|3769.5|3770.5|3770|3770|3769.5|3766
1628605040000|2021-08-10 14:17:20|3769.5|3769|3769.5|3768|3769.5|3769|3769.5|3768|1219
1628605050000|2021-08-10 14:17:30|3770|3768.5|3770|3768.5|3770|3769|3769.5|3768.5|567
1628605060000|2021-08-10 14:17:40||3769||3769||3769||3769|0
1628605080000|2021-08-10 14:18:00|3768|3767.5|3768.5|3767.5|3769|3768|3768|3767.5|10538
1628605090000|2021-08-10 14:18:10|3768|3767|3768|3767|3768|3767.5|3767.5|3767|3288
1628605100000|2021-08-10 14:18:20|3768.5|3766.5|3764.5|3763|3768.5|3766.5|3764|3763|6005
1628605110000|2021-08-10 14:18:30|3765|3763.5|3763|3762.5|3765|3763.5|3763|3762.5|2045
1628605120000|2021-08-10 14:18:40|3763.5|3763|3765|3764|3765|3764.5|3763.5|3763|1676
1628605130000|2021-08-10 14:18:50|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|148
1628605140000|2021-08-10 14:19:00|3766|3765|3766.5|3765|3766.5|3765|3765.5|3765|1296
1628605150000|2021-08-10 14:19:10|3766||3766||3766||3766||0
1628605160000|2021-08-10 14:19:20|3765.5|3764.5|3761.5|3760|3765.5|3764.5|3760.5|3759.5|11390
1628605170000|2021-08-10 14:19:30|3761|3760.5|3759.5|3758.5|3763|3761.5|3759|3758.5|7937
1628605180000|2021-08-10 14:19:40||3759||3759||3759||3758.5|1167
1628605190000|2021-08-10 14:19:50|3759|3758.5|3761|3759.5|3761|3759.5|3759|3758.5|2453
1628605200000|2021-08-10 14:20:00|3760.5|3759|3759.5|3758.5|3760.5|3759|3758.5|3758|2471
1628605210000|2021-08-10 14:20:10|3759|3758|3760|3759|3760|3759|3759|3758|854
1628605230000|2021-08-10 14:20:30|3760.5|3759.5|3761|3760|3761|3760|3760|3759.5|1677
1628605240000|2021-08-10 14:20:40|3761.5|3760.5|3763|3762.5|3763.5|3762.5|3761|3760.5|4943
1628605250000|2021-08-10 14:20:50|3762.5|3762|3762|3761.5|3763|3762|3762|3761.5|2835
1628605260000|2021-08-10 14:21:00|3762.5|3762|3763|3762|3763|3762|3762.5|3762|981
1628605270000|2021-08-10 14:21:10|3762.5|3761.5|3762|3761|3762.5|3762|3762|3761|694
1628605280000|2021-08-10 14:21:20|3761.5|3761.5|3761|3760.5|3761.5|3761.5|3761|3760.5|1816
1628605290000|2021-08-10 14:21:30|3761.5|3761|3762.5|3761.5|3763|3761.5|3761.5|3761|640
1628605300000|2021-08-10 14:21:40|3763|3762|3763|3762|3763.5|3762.5|3763|3762|138
1628605310000|2021-08-10 14:21:50|3762.5|3761.5|3761|3760.5|3762.5|3761.5|3761|3760|756
1628605320000|2021-08-10 14:22:00|3760.5|3760|3761|3760|3761|3760.5|3760.5|3759.5|654
1628605330000|2021-08-10 14:22:10|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3759.5|3759|1191
1628605340000|2021-08-10 14:22:20|3760|3759|3758.5|3758|3760|3759|3758.5|3758|4281
1628605350000|2021-08-10 14:22:30|3759|3757.5|3758.5|3757.5|3759|3757.5|3758.5|3757.5|645
1628605360000|2021-08-10 14:22:40|3759|3758|3759.5|3758|3759.5|3758.5|3759|3757.5|5151
1628605370000|2021-08-10 14:22:50|3759|3757.5|3758.5|3757.5|3759|3757.5|3758.5|3757.5|574
1628605380000|2021-08-10 14:23:00|3758|3758|3759|3758|3759|3758|3758|3758|429
1628605390000|2021-08-10 14:23:10|3758.5|3758.5|3759.5|3758.5|3759.5|3758.5|3758.5|3758.5|2494
1628605400000|2021-08-10 14:23:20|3760|3759.5|3759.5|3758.5|3760|3759.5|3759.5|3758.5|2139
1628605410000|2021-08-10 14:23:30|3760|3759|3759.5|3758.5|3760|3759.5|3759.5|3758.5|521
1628605430000|2021-08-10 14:23:50|3759||3759.5||3759.5||3759||248
1628605440000|2021-08-10 14:24:00|3759|3759|3760|3759|3760|3759.5|3759|3758.5|4673
1628605450000|2021-08-10 14:24:10|3759.5|3758.5|3759.5|3759|3760|3759|3759.5|3758.5|974
1628605460000|2021-08-10 14:24:20|3759|3758.5|3757.5|3756.5|3759|3758.5|3757|3756.5|4095
1628605470000|2021-08-10 14:24:30|3758|3757|3758|3756.5|3758|3757|3757.5|3756.5|1111
1628605480000|2021-08-10 14:24:40|3757.5||3757.5||3757.5||3757||0
1628605490000|2021-08-10 14:24:50|3758|3757|3758.5|3757.5|3759|3757.5|3758|3757|1254
1628605500000|2021-08-10 14:25:00|3759|3758|3759.5|3758.5|3760|3758.5|3758.5|3758|1957
1628605510000|2021-08-10 14:25:10|3760|3759|3760|3759|3760.5|3759.5|3760|3759|489
1628605520000|2021-08-10 14:25:20|3759.5|3760|3760|3759|3760.5|3760|3759.5|3759|2585
1628605530000|2021-08-10 14:25:30||3759.5||3759||3759.5||3759|114
1628605540000|2021-08-10 14:25:40|||||||||500
1628605550000|2021-08-10 14:25:50|3759.5|3758.5|3759.5|3758.5|3760|3759|3759|3758.5|1709
1628605560000|2021-08-10 14:26:00|3759|3759|3759.5|3758.5|3759.5|3759|3759|3758.5|246
1628605570000|2021-08-10 14:26:10|||||||||2
1628605580000|2021-08-10 14:26:20||3759||3758.5||3759||3758.5|475
1628605600000|2021-08-10 14:26:40|3759||3759||3759||3759||0
1628605610000|2021-08-10 14:26:50|3758.5|3758|3758.5|3757.5|3758.5|3758|3758.5|3757.5|2444
1628605620000|2021-08-10 14:27:00|3759|3758|3759|3757.5|3759|3758|3759|3757.5|1862
1628605630000|2021-08-10 14:27:10|3758.5|3758|3758.5|3758|3759|3758.5|3758.5|3758|526
1628605650000|2021-08-10 14:27:30||3757.5||3758||3758||3757.5|481
1628605670000|2021-08-10 14:27:50|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757.5|563
1628605680000|2021-08-10 14:28:00|3759|3758|3758.5|3757.5|3759|3758|3758.5|3757.5|1091
1628605690000|2021-08-10 14:28:10|3759|3758|3758.5|3758|3759|3758|3758.5|3758|20
1628605710000|2021-08-10 14:28:30|3759|3758.5|3760|3759|3760.5|3759.5|3759|3758.5|2287
1628605720000|2021-08-10 14:28:40||3759.5||3759||3759.5||3759|150
1628605730000|2021-08-10 14:28:50|3760.5|3759.5|3762.5|3761.5|3762.5|3761.5|3760.5|3759.5|811
1628605740000|2021-08-10 14:29:00|3763|3762|3762.5|3762|3763.5|3763|3762|3761.5|411
1628605750000|2021-08-10 14:29:10|3763||3763||3763||3763||100
1628605760000|2021-08-10 14:29:20|3762.5|3761.5|3761.5|3760.5|3762.5|3762|3761|3760.5|2181
1628605770000|2021-08-10 14:29:30|3761|3760|3760.5|3760|3761|3760.5|3760.5|3760|213
1628605780000|2021-08-10 14:29:40|3760|3759.5|3760.5|3759.5|3761|3760|3759.5|3759|1904
1628605790000|2021-08-10 14:29:50|3761|3760|3761|3760.5|3761.5|3760.5|3761|3760|836
1628605800000|2021-08-10 14:30:00|3761.5|3761|3764|3763|3764.5|3763.5|3761|3761|5772
1628605810000|2021-08-10 14:30:10|3764.5|3763.5|3764|3763|3765|3764.5|3764|3763|3893
1628605820000|2021-08-10 14:30:20|3763.5||3764||3764||3763.5||0
1628605830000|2021-08-10 14:30:30||3763.5||3763.5||3763.5||3763|0
1628605840000|2021-08-10 14:30:40||3763||3763||3763||3763|0
1628605850000|2021-08-10 14:30:50||3763.5||3763||3763.5||3763|0
1628605860000|2021-08-10 14:31:00|3763.5|3762.5|3764|3763|3764|3763|3763|3762.5|1010
1628605870000|2021-08-10 14:31:10||3763.5||3763||3763.5||3763|0
1628605880000|2021-08-10 14:31:20|3763.5|3762.5|3763|3762.5|3763.5|3762.5|3763|3762.5|676
1628605890000|2021-08-10 14:31:30|3763.5|3763|3763|3762|3764|3763.5|3761.5|3760.5|10377
1628605900000|2021-08-10 14:31:40|3763.5|3762.5|3765.5|3764.5|3766|3764.5|3763.5|3762.5|739
1628605910000|2021-08-10 14:31:50|3765|3764|3764.5|3763.5|3765|3764|3764.5|3763|192
1628605920000|2021-08-10 14:32:00||3763||3763||3763.5||3763|0
1628605930000|2021-08-10 14:32:10|3765|3763.5|3765|3764.5|3765.5|3764.5|3765|3763|1683
1628605950000|2021-08-10 14:32:30|3764.5|3764|3765.5|3764.5|3765.5|3764.5|3764.5|3764|807
1628605960000|2021-08-10 14:32:40|3765|3764|3765.5|3765|3765.5|3765|3765|3764|0
1628605970000|2021-08-10 14:32:50|3766|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765.5|681
1628605980000|2021-08-10 14:33:00||3765||3765.5||3765.5||3765|0
1628605990000|2021-08-10 14:33:10|3766|3765|3765.5|3765|3766|3765|3765.5|3765|0
1628606000000|2021-08-10 14:33:20||3764.5||3764.5||3765||3764.5|1009
1628606010000|2021-08-10 14:33:30|3766|3765|3764.5|3763.5|3766|3765.5|3764.5|3763.5|1767
1628606020000|2021-08-10 14:33:40|3765|3764|3765|3764|3765|3764|3764.5|3763.5|1784
1628606030000|2021-08-10 14:33:50|3764.5|3763.5|3761.5|3761|3764.5|3763.5|3761.5|3761|6430
1628606040000|2021-08-10 14:34:00|3761|3760.5|3763|3762|3763|3762|3760.5|3759.5|12625
1628606050000|2021-08-10 14:34:10|3762.5||3762.5||3762.5||3762.5||0
1628606060000|2021-08-10 14:34:20|3763.5|3762.5|3763|3762|3763.5|3762.5|3763|3762|2412
1628606070000|2021-08-10 14:34:30|3763.5|3762.5|3763.5|3763|3764|3763|3763.5|3762.5|659
1628606080000|2021-08-10 14:34:40|3764.5|3763.5|3765|3764|3765|3764|3764|3763.5|830
1628606090000|2021-08-10 14:34:50|3764.5|3763.5|3764|3763.5|3764.5|3764|3764|3763.5|1557
1628606100000|2021-08-10 14:35:00|3763.5|3763|3764|3763|3764|3763|3763|3762.5|1166
1628606110000|2021-08-10 14:35:10|||||||||100
1628606120000|2021-08-10 14:35:20|3763.5||3764||3764||3763.5||764
1628606130000|2021-08-10 14:35:30|3763.5|3762.5|3764|3763|3764|3763|3763.5|3762.5|0
1628606140000|2021-08-10 14:35:40|3764.5|3763.5|3764|3763.5|3764.5|3764|3763.5|3763|2111
1628606150000|2021-08-10 14:35:50|3764.5||3764||3764.5||3764||1091
1628606160000|2021-08-10 14:36:00|3764.5|3764|3767|3766|3767|3766|3764|3764|4844
1628606170000|2021-08-10 14:36:10|3767.5|3766.5|3766|3765.5|3768|3767|3766|3765.5|1048
1628606180000|2021-08-10 14:36:20|3766.5|3766.5|3766.5|3766|3767|3766.5|3766.5|3765.5|2773
1628606190000|2021-08-10 14:36:30|3767|3766.5|3768.5|3767.5|3769|3768|3766.5|3766.5|1028
1628606200000|2021-08-10 14:36:40|3768|3767|3768|3767|3768|3767|3768|3767|248
1628606210000|2021-08-10 14:36:50|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|695
1628606230000|2021-08-10 14:37:10|3768|3767|3766.5|3765.5|3768|3767.5|3765|3764|6835
1628606240000|2021-08-10 14:37:20|3767|3766|3767|3766.5|3767.5|3767|3767|3766|1551
1628606250000|2021-08-10 14:37:30|3767.5|3767|3767.5|3766.5|3768|3767|3767.5|3766.5|639
1628606260000|2021-08-10 14:37:40||3767||3767||3767||3766.5|100
1628606270000|2021-08-10 14:37:50||3766.5||3766.5||3766.5||3766.5|0
1628606280000|2021-08-10 14:38:00|3768|3767|3768.5|3768|3769|3768|3768|3767|1655
1628606290000|2021-08-10 14:38:10|||||||||265
1628606300000|2021-08-10 14:38:20|3768|3767|3768.5|3767.5|3768.5|3767.5|3768|3767|2092
1628606310000|2021-08-10 14:38:30||3768||3767.5||3768||3767.5|202
1628606320000|2021-08-10 14:38:40|3768||3768||3768||3768||0
1628606330000|2021-08-10 14:38:50|3767.5|3767|3764.5|3764|3768|3767.5|3764.5|3764|5513
1628606340000|2021-08-10 14:39:00|3765|3764.5|3766.5|3766|3766.5|3766|3765|3764.5|3638
1628606350000|2021-08-10 14:39:10|3767|3766.5|3768|3767.5|3768.5|3767.5|3767|3766.5|3166
1628606360000|2021-08-10 14:39:20|3768.5|3767|3768.5|3767.5|3768.5|3767.5|3768|3767|1277
1628606370000|2021-08-10 14:39:30|3769|3768|3770|3769.5|3770|3769.5|3769|3768|0
1628606380000|2021-08-10 14:39:40|3769.5|3769|3769.5|3768.5|3770|3769.5|3769|3768.5|8107
1628606390000|2021-08-10 14:39:50|3770|3769|3769.5|3769|3770|3769.5|3769.5|3768.5|614
1628606400000|2021-08-10 14:40:00|3770|3769.5|3770.5|3769.5|3770.5|3770|3770|3769.5|3336
1628606410000|2021-08-10 14:40:10|3771|3770|3769|3768|3771|3770.5|3769|3768|6596
1628606430000|2021-08-10 14:40:30|3768.5|3767.5|3768|3767|3768.5|3767.5|3767.5|3767|1623
1628606440000|2021-08-10 14:40:40|3767.5|3767.5|3767.5|3767|3767.5|3767.5|3767.5|3767|393
1628606460000|2021-08-10 14:41:00|3767|3766.5|3767|3766|3767|3766.5|3766.5|3765.5|316
1628606470000|2021-08-10 14:41:10|3767.5|3766.5|3768.5|3767.5|3768.5|3767.5|3767.5|3766.5|2394
1628606480000|2021-08-10 14:41:20|3768|3767|3768|3767.5|3768.5|3767.5|3768|3767|0
1628606490000|2021-08-10 14:41:30|3768.5||3768.5||3768.5||3768||0
1628606510000|2021-08-10 14:41:50|3768|3767|3767|3766.5|3768.5|3767|3767|3766|2230
1628606520000|2021-08-10 14:42:00|3766.5|3766|3767|3766|3767|3766.5|3766.5|3766|591
1628606530000|2021-08-10 14:42:10|3767.5|3766.5|3768|3767|3769|3768|3767.5|3766.5|956
1628606550000|2021-08-10 14:42:30|3768.5|3767.5|3768|3767|3769|3768|3767.5|3767|1638
1628606560000|2021-08-10 14:42:40|3767.5|3766.5|3767|3766.5|3767.5|3766.5|3767|3766.5|628
1628606570000|2021-08-10 14:42:50|3767.5||3767.5||3767.5||3767.5||0
1628606580000|2021-08-10 14:43:00||3766||3766.5||3766.5||3766|0
1628606590000|2021-08-10 14:43:10|3767|3765.5|3766|3765.5|3767.5|3766.5|3766|3765.5|4395
1628606610000|2021-08-10 14:43:30|3765.5|3765|3765.5|3765|3766|3765.5|3765.5|3764.5|27264
1628606620000|2021-08-10 14:43:40|3766|3765.5|3767.5|3766.5|3768|3767|3766|3765.5|2192
1628606630000|2021-08-10 14:43:50|3767|3766|3767|3766|3767|3766|3767|3766|237
1628606660000|2021-08-10 14:44:20|3767.5|3766.5|3767|3766|3767.5|3767|3767|3766|2531
1628606680000|2021-08-10 14:44:40||3766.5||3766||3766.5||3766|1124
1628606690000|2021-08-10 14:44:50|3766.5|3765.5|3765|3764|3766.5|3765.5|3764.5|3764|8000
1628606700000|2021-08-10 14:45:00|3764.5|3764.5|3767|3766.5|3767|3766.5|3764.5|3764|2649
1628606710000|2021-08-10 14:45:10|3767.5|3766|3768|3767.5|3768|3767.5|3767|3766|1862
1628606720000|2021-08-10 14:45:20|3768.5|3768|3770.5|3769.5|3770.5|3769.5|3768.5|3768|4745
1628606730000|2021-08-10 14:45:30|3770|3769|3769|3768|3770|3769|3768.5|3768|1669
1628606740000|2021-08-10 14:45:40|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767.5|391
1628606750000|2021-08-10 14:45:50|3768|3767|3768|3767|3768.5|3767.5|3767.5|3767|992
1628606760000|2021-08-10 14:46:00|3767.5|3766.5|3767|3766|3767.5|3766.5|3766.5|3766|1251
1628606770000|2021-08-10 14:46:10|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766.5|0
1628606780000|2021-08-10 14:46:20|3767|3767|3767|3766|3767|3767|3766.5|3766|648
1628606790000|2021-08-10 14:46:30|3766.5|3765.5|3767|3766|3767|3766|3766.5|3765.5|535
1628606800000|2021-08-10 14:46:40|3766.5||3767||3767||3766.5||215
1628606810000|2021-08-10 14:46:50|3766.5|3766.5|3767|3766|3767|3766.5|3766.5|3766|338
1628606820000|2021-08-10 14:47:00|3767.5|3766.5|3766.5|3766|3767.5|3766.5|3766.5|3765.5|3807
1628606830000|2021-08-10 14:47:10|3766|3765.5|3766.5|3765.5|3766.5|3766|3766|3765.5|358
1628606850000|2021-08-10 14:47:30|3767|3766|3767|3766|3767.5|3766.5|3766.5|3766|2107
1628606860000|2021-08-10 14:47:40|3766.5|3766.5|3766.5|3765.5|3767|3766.5|3766.5|3765.5|244
1628606870000|2021-08-10 14:47:50|3766|3766|3766.5|3766|3767|3766|3766|3765.5|401
1628606880000|2021-08-10 14:48:00||3765.5||3766||3766||3765.5|0
1628606890000|2021-08-10 14:48:10|3767|3766.5|3767.5|3766.5|3767.5|3767|3767|3766|1158
1628606910000|2021-08-10 14:48:30|3768|3767|3769|3768|3769|3768|3768|3767|1622
1628606930000|2021-08-10 14:48:50|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767.5|322
1628606940000|2021-08-10 14:49:00|3768|3767|3768.5|3767.5|3768.5|3767.5|3768|3767|1525
1628606960000|2021-08-10 14:49:20|3769|3768|3768.5|3768|3769|3768.5|3768.5|3768|4100
1628606970000|2021-08-10 14:49:30|3769|3768.5|3769.5|3768.5|3770|3769|3768.5|3768|953
1628606980000|2021-08-10 14:49:40|3769|3769|3769|3768.5|3769|3769|3769|3768.5|177
1628606990000|2021-08-10 14:49:50|3769.5||3769.5||3769.5||3769.5||0
1628607000000|2021-08-10 14:50:00|3770|3769|3770.5|3769.5|3771|3770.5|3769.5|3769|7358
1628607010000|2021-08-10 14:50:10|3770|3769|3770|3769|3770.5|3770|3769.5|3769|3643
1628607020000|2021-08-10 14:50:20||3769.5||3769||3769.5||3769|3000
1628607030000|2021-08-10 14:50:30|3769.5|3769.5|3770|3769|3770.5|3770|3769.5|3769|1545
1628607040000|2021-08-10 14:50:40|3770.5|3769.5|3770|3769.5|3771|3770|3770|3769.5|4800
1628607050000|2021-08-10 14:50:50|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769.5|580
1628607060000|2021-08-10 14:51:00|3770.5|3770|3771|3770|3771|3770|3770|3769.5|2863
1628607070000|2021-08-10 14:51:10|3770.5|3769.5|3770.5|3769.5|3770.5|3770|3770|3769.5|6408
1628607080000|2021-08-10 14:51:20||3770||3769.5||3770||3769.5|1069
1628607090000|2021-08-10 14:51:30|3771|3770|3770.5|3769.5|3771|3770.5|3770|3769.5|10566
1628607100000|2021-08-10 14:51:40|3771|3770|3770|3769.5|3771|3770|3770|3769.5|9209
1628607110000|2021-08-10 14:51:50|||||||||156
1628607120000|2021-08-10 14:52:00|||||||||1142
1628607130000|2021-08-10 14:52:10|3769.5|3769|3770.5|3770|3772|3771|3769.5|3769|12960
1628607140000|2021-08-10 14:52:20|3770|3769.5|3770.5|3769.5|3770.5|3770|3770|3769.5|538
1628607150000|2021-08-10 14:52:30|3770|3770|3770.5|3770|3770.5|3770|3770|3770|0
1628607170000|2021-08-10 14:52:50|||||||||3
1628607180000|2021-08-10 14:53:00|3770|3769.5|3770.5|3770|3770.5|3770|3770|3769.5|487
1628607190000|2021-08-10 14:53:10||3769.5||3769.5||3770||3769.5|1003
1628607200000|2021-08-10 14:53:20|3770|3770|3770|3769.5|3771|3770|3770|3769.5|1206
1628607210000|2021-08-10 14:53:30|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|103
1628607220000|2021-08-10 14:53:40|3770|3769.5|3770|3769|3770|3769.5|3769.5|3769|597
1628607230000|2021-08-10 14:53:50||3769.5||3769.5||3769.5||3769.5|0
1628607240000|2021-08-10 14:54:00|||||||||100
1628607250000|2021-08-10 14:54:10||3769||3769.5||3769.5||3769|504
1628607260000|2021-08-10 14:54:20||3769||3769.5||3769.5||3769|685
1628607270000|2021-08-10 14:54:30|3770.5|3769|3770.5|3770|3770.5|3770|3770.5|3769|1864
1628607280000|2021-08-10 14:54:40|3771|3770.5|3771.5|3771|3771.5|3771|3771|3770.5|665
1628607290000|2021-08-10 14:54:50|3772|3770.5|3772|3771.5|3772|3771.5|3772|3770.5|360
1628607300000|2021-08-10 14:55:00|3771.5|3771|3773|3772.5|3773|3772.5|3771.5|3771|1179
1628607320000|2021-08-10 14:55:20|3772.5|3772|3772.5|3772|3773|3772.5|3772.5|3772|563
1628607330000|2021-08-10 14:55:30|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|690
1628607340000|2021-08-10 14:55:40|3772.5|3772|3770|3769|3772.5|3772|3770|3769|6839
1628607370000|2021-08-10 14:56:10|3770.5|3769.5|3770.5|3769.5|3770.5|3770|3770|3769|1991
1628607380000|2021-08-10 14:56:20|3771|3770|3771.5|3771|3771.5|3771|3771|3770|2106
1628607390000|2021-08-10 14:56:30|3772||3772||3772||3772||0
1628607400000|2021-08-10 14:56:40|3772.5|3771.5|3771.5|3771|3772.5|3771.5|3771.5|3771|100
1628607410000|2021-08-10 14:56:50|3772||3772||3772||3772||0
1628607420000|2021-08-10 14:57:00|3771.5|3770.5|3769.5|3769|3771.5|3770.5|3769.5|3769|1767
1628607430000|2021-08-10 14:57:10|3770|3769.5|3771|3770|3771|3770|3770|3769.5|1664
1628607440000|2021-08-10 14:57:20|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|545
1628607450000|2021-08-10 14:57:30|3771|3770|3769.5|3768.5|3771|3770|3769|3768.5|1169
1628607460000|2021-08-10 14:57:40|3770|3769|3769.5|3769|3770|3769|3769.5|3769|133
1628607470000|2021-08-10 14:57:50|3770|3769.5|3771|3770.5|3771|3770.5|3770|3769.5|545
1628607480000|2021-08-10 14:58:00|3771.5|3770|3771.5|3770.5|3771.5|3770.5|3771.5|3770|1304
1628607490000|2021-08-10 14:58:10|3772|3771|3772|3771|3772|3771.5|3771.5|3771|0
1628607500000|2021-08-10 14:58:20|3772.5|3771.5|3773|3772|3773.5|3772.5|3772.5|3771.5|370
1628607510000|2021-08-10 14:58:30|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772.5|3771.5|0
1628607520000|2021-08-10 14:58:40||3772||3772||3772||3772|0
1628607530000|2021-08-10 14:58:50|||||||||31
1628607540000|2021-08-10 14:59:00|3773|3772.5|3774|3773.5|3774|3773.5|3773|3772.5|2779
1628607550000|2021-08-10 14:59:10|3774.5||3774.5||3774.5||3774.5||215
1628607560000|2021-08-10 14:59:20|3775|3774|3774.5|3773.5|3775|3774|3774.5|3773.5|630
1628607570000|2021-08-10 14:59:30|3774||3774.5||3774.5||3774||573
1628607580000|2021-08-10 14:59:40|3774|3773|3774|3773.5|3774|3773.5|3774|3773|2336
1628607600000|2021-08-10 15:00:00|3773.5|3773|3774.5|3773.5|3775|3774.5|3773.5|3772.5|2442
1628607610000|2021-08-10 15:00:10|3775|3774|3775|3774|3775|3774.5|3775|3774|0
1628607620000|2021-08-10 15:00:20||3774.5||3774.5||3774.5||3774.5|0
1628607630000|2021-08-10 15:00:30|||||||||282
1628607640000|2021-08-10 15:00:40|3774.5|3774|3771|3770|3774.5|3774|3770|3769.5|25464
1628607650000|2021-08-10 15:00:50|3771.5|3769.5|3773|3772|3773|3772|3770.5|3769.5|5824
1628607660000|2021-08-10 15:01:00|3773.5|3772.5|3771.5|3770.5|3774.5|3773.5|3771.5|3770.5|12098
1628607670000|2021-08-10 15:01:10|3772|3771|3772.5|3771.5|3772.5|3771.5|3771.5|3771|100
1628607680000|2021-08-10 15:01:20|3773|3772|3773.5|3772.5|3773.5|3772.5|3772.5|3772|451
1628607690000|2021-08-10 15:01:30|3773|3772|3773|3772|3773|3772|3773|3772|338
1628607710000|2021-08-10 15:01:50|3772.5|3771.5|3771.5|3771|3772.5|3771.5|3771.5|3771|1795
1628607720000|2021-08-10 15:02:00|3771|3770.5|3771|3770|3771|3770.5|3771|3770|509
1628607730000|2021-08-10 15:02:10|||||||||25
1628607750000|2021-08-10 15:02:30|3770.5|3769.5|3771|3770|3771.5|3770.5|3770|3769.5|748
1628607760000|2021-08-10 15:02:40|3771.5|3770.5|3772|3771|3772|3771|3771.5|3770.5|1743
1628607770000|2021-08-10 15:02:50|3771.5|3770.5|3771.5|3771|3771.5|3771|3771|3770|1389
1628607780000|2021-08-10 15:03:00|3772|3770.5|3770.5|3770|3772|3771|3769.5|3769|7524
1628607790000|2021-08-10 15:03:10|3771|3770.5|3771|3770|3772|3771|3771|3770|3208
1628607800000|2021-08-10 15:03:20|3770.5|3770.5|3770|3769|3770.5|3770.5|3770|3769|1701
1628607810000|2021-08-10 15:03:30|3769.5|3768.5|3769|3768.5|3769.5|3768.5|3769|3768.5|410
1628607820000|2021-08-10 15:03:40|3769.5|3769|3769.5|3769|3770|3769|3769.5|3769|1116
1628607830000|2021-08-10 15:03:50|3770|3768.5|3769.5|3768.5|3770|3769|3769.5|3768.5|933
1628607840000|2021-08-10 15:04:00|3769|3768|3769|3768|3769|3768|3768.5|3768|436
1628607860000|2021-08-10 15:04:20|3768.5|3767.5|3768|3767|3768.5|3767.5|3767.5|3766.5|1179
1628607870000|2021-08-10 15:04:30|3768.5|3767.5|3768|3767.5|3768.5|3768|3768|3767|1709
1628607880000|2021-08-10 15:04:40|3768.5|3768|3765.5|3764.5|3768.5|3768|3765.5|3764.5|9735
1628607890000|2021-08-10 15:04:50|3765|3764|3765.5|3764.5|3765.5|3764.5|3763.5|3762.5|1677
1628607900000|2021-08-10 15:05:00|3766|3765|3766|3765|3766|3765|3765.5|3764.5|1266
1628607910000|2021-08-10 15:05:10|3766.5|3766|3768|3767.5|3768|3767.5|3766.5|3766|1802
1628607920000|2021-08-10 15:05:20|3768.5|3767|3769|3767.5|3769|3768|3768|3767|6011
1628607930000|2021-08-10 15:05:30|3768.5|3768|3769.5|3768.5|3769.5|3769|3768.5|3768|1891
1628607940000|2021-08-10 15:05:40|3769|3768|3770.5|3769.5|3770.5|3769.5|3769|3768|833
1628607950000|2021-08-10 15:05:50|3770|3770|3770|3769.5|3770.5|3770|3769.5|3769|717
1628607960000|2021-08-10 15:06:00|3769.5|3769|3769.5|3768.5|3769.5|3769|3769|3768.5|461
1628607970000|2021-08-10 15:06:10|3769||3769.5||3769.5||3769||0
1628607980000|2021-08-10 15:06:20||3769||3769||3769||3769|0
1628607990000|2021-08-10 15:06:30|3770||3770||3770||3770||918
1628608000000|2021-08-10 15:06:40|||||||||1
1628608010000|2021-08-10 15:06:50|3770.5|3769.5|3770.5|3769.5|3770.5|3770|3770.5|3769.5|448
1628608020000|2021-08-10 15:07:00||3770||3769.5||3770||3769.5|100
1628608030000|2021-08-10 15:07:10|3770|3770|3770.5|3769.5|3770.5|3770|3770|3769.5|547
1628608040000|2021-08-10 15:07:20|3770|3770|3768.5|3767.5|3770|3770|3768.5|3767.5|2109
1628608050000|2021-08-10 15:07:30|3768|3768|3768.5|3767.5|3768.5|3768|3768|3767|400
1628608060000|2021-08-10 15:07:40|3768|3768|3768.5|3767.5|3768.5|3768|3767.5|3767|1909
1628608070000|2021-08-10 15:07:50|3769|3768|3769.5|3768.5|3769.5|3769|3769|3768|1782
1628608080000|2021-08-10 15:08:00|3770|3769|3770|3769|3770|3769.5|3769|3768.5|5892
1628608090000|2021-08-10 15:08:10|3770.5|3770|3770.5|3769.5|3771|3770|3770|3769|325
1628608100000|2021-08-10 15:08:20|||||||||77
1628608110000|2021-08-10 15:08:30|3770|3769|3770.5|3769.5|3770.5|3769.5|3769.5|3769|992
1628608120000|2021-08-10 15:08:40||3770||3769.5||3770||3769.5|179
1628608130000|2021-08-10 15:08:50|3770|3769|3770.5|3769.5|3770.5|3770|3770|3769|2540
1628608140000|2021-08-10 15:09:00|3770|3769|3769|3768|3770|3769.5|3768.5|3767.5|5028
1628608150000|2021-08-10 15:09:10|3769.5|3768.5|3769.5|3768.5|3770|3769|3769|3768.5|3305
1628608160000|2021-08-10 15:09:20|3770|3769|3769.5|3768.5|3770|3769|3769.5|3768.5|164
1628608170000|2021-08-10 15:09:30|3770|3769|3769.5|3769|3770|3769|3769.5|3769|8
1628608180000|2021-08-10 15:09:40|3770|3768.5|3769.5|3768.5|3770|3769|3769|3768.5|1595
1628608190000|2021-08-10 15:09:50|3770|3769|3770.5|3769.5|3770.5|3770|3770|3769|548
1628608200000|2021-08-10 15:10:00|3770|3769|3770.5|3769.5|3770.5|3769.5|3769.5|3769|1217
1628608220000|2021-08-10 15:10:20|3771|3770|3769.5|3768.5|3771|3770|3769|3768.5|5102
1628608240000|2021-08-10 15:10:40|3769|3768|3767|3766|3769|3768|3766.5|3765.5|6192
1628608250000|2021-08-10 15:10:50|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|191
1628608260000|2021-08-10 15:11:00|3767|3766|3767|3766|3767|3766.5|3766.5|3765.5|3627
1628608270000|2021-08-10 15:11:10||3766.5||3766||3766.5||3766|1375
1628608290000|2021-08-10 15:11:30|3766.5|3765.5|3766|3765.5|3766.5|3765.5|3766|3765.5|1594
1628608300000|2021-08-10 15:11:40|3765.5|3765|3766|3765|3766|3765|3765.5|3765|726
1628608310000|2021-08-10 15:11:50|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765|1368
1628608330000|2021-08-10 15:12:10||3766||3765.5||3766||3765.5|898
1628608350000|2021-08-10 15:12:30|3766|3766|3766.5|3766|3766.5|3766|3766|3765.5|1104
1628608360000|2021-08-10 15:12:40|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3766.5|3766|3808
1628608380000|2021-08-10 15:13:00|3767|3766|3766.5|3766|3767|3766.5|3766.5|3766|1261
1628608400000|2021-08-10 15:13:20|3767|3766.5|3767|3766|3767|3766.5|3766.5|3766|632
1628608410000|2021-08-10 15:13:30|3766.5|3766.5|3767.5|3766.5|3767.5|3766.5|3766.5|3766|2111
1628608420000|2021-08-10 15:13:40|3767||3767||3767.5||3767||0
1628608440000|2021-08-10 15:14:00|3767.5|3767|3768.5|3768|3768.5|3768|3767.5|3766.5|4787
1628608450000|2021-08-10 15:14:10|3769||3768.5||3769||3768.5||0
1628608460000|2021-08-10 15:14:20|3768|3767.5|3768|3767.5|3768|3767.5|3767.5|3767|696
1628608470000|2021-08-10 15:14:30|3767.5|3767|3768|3767|3768|3767|3767.5|3767|38
1628608480000|2021-08-10 15:14:40|3767.5|3766.5|3767.5|3766.5|3767.5|3767|3767.5|3766.5|179
1628608490000|2021-08-10 15:14:50|3767.5|3766|3767.5|3766|3767.5|3766|3767.5|3766|0
1628608500000|2021-08-10 15:15:00|3766.5|3765|3767|3765.5|3767|3765.5|3766.5|3765|320
1628608510000|2021-08-10 15:15:10|3767.5|3766.5|3767|3765.5|3768|3766.5|3767|3765.5|184
1628608520000|2021-08-10 15:15:20|3767.5|3766|3764.5|3763.5|3767.5|3766|3764.5|3763.5|266
1628608530000|2021-08-10 15:15:30|3765|3763|3765|3764|3765.5|3764|3764.5|3763|583
1628608540000|2021-08-10 15:15:40|3766.5|3765|3765.5|3764.5|3766.5|3765|3765.5|3764.5|118
1628608550000|2021-08-10 15:15:50|3766|3765|3765.5|3764|3766|3765|3765.5|3764|0
1628608560000|2021-08-10 15:16:00|3766|3764.5|3765|3764|3766|3764.5|3765|3764|0
1628608570000|2021-08-10 15:16:10|3765.5|3764.5|3766|3764.5|3766.5|3765.5|3765.5|3764|89
1628608580000|2021-08-10 15:16:20|3766.5|3765|3766|3764.5|3766.5|3765|3765.5|3764|140
1628608590000|2021-08-10 15:16:30|3765.5|3764|3765.5|3764|3766|3764.5|3765.5|3764|0
1628608600000|2021-08-10 15:16:40|3766|3764.5|3766.5|3765|3766.5|3765|3765.5|3764|1449
1628608610000|2021-08-10 15:16:50|3766|3764.5|3766.5|3765.5|3766.5|3765.5|3765.5|3764.5|258
1628608620000|2021-08-10 15:17:00|3766|3765|3767.5|3766|3767.5|3766|3766|3765|912
1628608630000|2021-08-10 15:17:10|3767|3765.5|3767.5|3766|3767.5|3766.5|3767|3765.5|0
1628608640000|2021-08-10 15:17:20|3767|3765.5|3767|3765.5|3767.5|3766|3767|3765.5|0
1628608650000|2021-08-10 15:17:30|3767.5|3766|3767|3765.5|3767.5|3766|3767|3765.5|0
1628608660000|2021-08-10 15:17:40|3767.5|3766|3767.5|3766|3767.5|3766|3767|3765.5|0
1628608670000|2021-08-10 15:17:50|3767|3765.5|3767.5|3766|3767.5|3766|3767|3765.5|99
1628608680000|2021-08-10 15:18:00|3767|3765.5|3768|3766.5|3768|3766.5|3767|3765.5|107
1628608690000|2021-08-10 15:18:10|3768.5|3767|3768|3767|3768.5|3767.5|3768|3767|73
1628608700000|2021-08-10 15:18:20|3768.5|3767.5|3769|3768|3769.5|3768|3768.5|3767.5|242
1628608710000|2021-08-10 15:18:30|3769.5|3768.5|3771|3769.5|3771|3769.5|3769|3768|201
1628608720000|2021-08-10 15:18:40|3770.5|3770|3772.5|3771|3772.5|3771|3770.5|3769.5|104
1628608730000|2021-08-10 15:18:50|3772|3770.5|3772|3770.5|3772.5|3771|3772|3770.5|0
1628608740000|2021-08-10 15:19:00|3772.5|3771|3772|3770.5|3772.5|3771.5|3771.5|3770.5|277
1628608750000|2021-08-10 15:19:10|3772.5|3771|3772|3770.5|3772.5|3771|3772|3770.5|0
1628608760000|2021-08-10 15:19:20|3772.5|3771|3772|3770.5|3772.5|3771|3772|3770.5|52
1628608770000|2021-08-10 15:19:30|3772.5|3771|3772.5|3771|3772.5|3771|3772|3770.5|0
1628608780000|2021-08-10 15:19:40|3772|3770.5|3771.5|3770.5|3772|3771|3771.5|3770.5|0
1628608790000|2021-08-10 15:19:50|3772|3771|3772|3771|3772|3771|3771.5|3770.5|0
1628608800000|2021-08-10 15:20:00|3771.5|3770|3772|3770.5|3772|3770.5|3771|3769.5|60
1628608810000|2021-08-10 15:20:10|3773.5|3771|3773|3771|3773.5|3772|3773|3771|5
1628608820000|2021-08-10 15:20:20|3772.5|3771.5|3772.5|3771|3773|3771.5|3772.5|3771|0
1628608830000|2021-08-10 15:20:30|3773.5|3772|3773|3771.5|3773.5|3772|3773|3771.5|0
1628608840000|2021-08-10 15:20:40|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3771.5|22
1628608850000|2021-08-10 15:20:50|3773|3771.5|3773|3772|3773.5|3772.5|3773|3771.5|0
1628608860000|2021-08-10 15:21:00|3772.5|3771|3772|3771|3773|3771.5|3772|3771|359
1628608870000|2021-08-10 15:21:10|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3769.5|50
1628608880000|2021-08-10 15:21:20|3771|3770|3770.5|3769.5|3771.5|3770.5|3770.5|3769.5|176
1628608890000|2021-08-10 15:21:30|3771|3770|3771|3770|3771.5|3770|3770.5|3769.5|0
1628608900000|2021-08-10 15:21:40|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770|179
1628608910000|2021-08-10 15:21:50|3773|3771|3773|3771.5|3773.5|3772.5|3772.5|3771|57
1628608920000|2021-08-10 15:22:00|3773.5|3772|3773|3772|3773.5|3772|3772.5|3771|37
1628608930000|2021-08-10 15:22:10|3772.5|3771.5|3772|3770.5|3772.5|3771.5|3772|3770.5|1700
1628608940000|2021-08-10 15:22:20|3772.5|3771.5|3772|3771|3772.5|3771.5|3772|3771|100
1628608950000|2021-08-10 15:22:30|3772.5|3771.5|3773|3771.5|3773.5|3772|3772.5|3771.5|210
1628608960000|2021-08-10 15:22:40|3772.5|3772|3773|3772|3773.5|3772.5|3772.5|3772|114
1628608970000|2021-08-10 15:22:50|3773.5|3772.5|3773|3772|3774|3772.5|3773|3772|86
1628608980000|2021-08-10 15:23:00|3773.5|3772.5|3772|3771|3773.5|3772.5|3771|3770|100
1628608990000|2021-08-10 15:23:10|3771.5|3770.5|3772|3770.5|3772|3771|3771.5|3770|0
1628609000000|2021-08-10 15:23:20|3771.5|3770|3771|3770|3771.5|3770.5|3771|3769.5|175
1628609010000|2021-08-10 15:23:30|3771.5|3770.5|3772|3770.5|3772.5|3771|3771.5|3770|94
1628609020000|2021-08-10 15:23:40|3771.5|3770|3771.5|3770.5|3772|3771|3771.5|3770|0
1628609030000|2021-08-10 15:23:50|3772|3770|3771.5|3770.5|3772|3771|3771.5|3770|2
1628609040000|2021-08-10 15:24:00|3772|3770|3772|3770.5|3772.5|3771|3771.5|3770|884
1628609050000|2021-08-10 15:24:10|3771.5|3771|3772|3770.5|3772|3771|3771.5|3770|0
1628609060000|2021-08-10 15:24:20|3772.5|3771|3773|3771.5|3773.5|3772.5|3772.5|3771|66
1628609070000|2021-08-10 15:24:30|3773.5|3772|3773.5|3772|3773.5|3772|3773|3771.5|84
1628609080000|2021-08-10 15:24:40|3773|3771.5|3773.5|3772|3773.5|3772|3773|3771.5|0
1628609090000|2021-08-10 15:24:50|3773|3771.5|3773.5|3772|3773.5|3772|3773|3771.5|0
1628609100000|2021-08-10 15:25:00|3773|3771.5|3773.5|3772|3773.5|3772|3773|3771.5|0
1628609110000|2021-08-10 15:25:10|3773|3771.5|3773|3772|3773.5|3772|3772.5|3771.5|29
1628609120000|2021-08-10 15:25:20|3772.5|3771.5|3773.5|3772|3773.5|3772|3772.5|3771.5|0
1628609130000|2021-08-10 15:25:30|3773|3771.5|3773|3771.5|3773.5|3772|3772.5|3771.5|236
1628609140000|2021-08-10 15:25:40|3773.5|3772|3773.5|3772|3773.5|3772|3773|3771.5|32
1628609150000|2021-08-10 15:25:50|3773|3771.5|3773.5|3772|3773.5|3772|3773|3771.5|0
1628609160000|2021-08-10 15:26:00|3773|3771.5|3773|3771.5|3773.5|3772|3773|3771.5|0
1628609170000|2021-08-10 15:26:10|3773.5|3772|3773|3771.5|3773.5|3772|3773|3771.5|0
1628609180000|2021-08-10 15:26:20|3773.5|3772|3773.5|3772|3773.5|3772|3773|3771.5|0
1628609190000|2021-08-10 15:26:30|3773|3771.5|3773.5|3772|3773.5|3772|3773|3771.5|37
1628609200000|2021-08-10 15:26:40|3773|3771.5|3770.5|3769|3773|3771.5|3770.5|3769|187
1628609210000|2021-08-10 15:26:50|3771.5|3770|3771|3769.5|3771.5|3770|3771|3769.5|490
1628609220000|2021-08-10 15:27:00|3770.5|3769|3770|3769|3770.5|3769.5|3770|3769|2
1628609230000|2021-08-10 15:27:10|3770.5|3769.5|3770|3769|3770.5|3769.5|3770|3769|0
1628609240000|2021-08-10 15:27:20|3771.5|3770|3771.5|3770|3771.5|3770|3771.5|3770|65
1628609250000|2021-08-10 15:27:30|3771|3769.5|3771|3770|3771.5|3770|3771|3769.5|0
1628609260000|2021-08-10 15:27:40|3771.5|3770.5|3771|3769.5|3771.5|3770.5|3770.5|3769.5|0
1628609270000|2021-08-10 15:27:50|3770.5|3770|3770|3768.5|3771|3770|3770|3768.5|411
1628609280000|2021-08-10 15:28:00|3771|3769.5|3771.5|3770|3771.5|3770|3771|3769.5|709
1628609290000|2021-08-10 15:28:10|3771|3769.5|3771|3770|3771.5|3770.5|3771|3769.5|100
1628609300000|2021-08-10 15:28:20|3771.5|3770.5|3771|3770|3771.5|3770.5|3771|3770|0
1628609310000|2021-08-10 15:28:30|3770.5|3769|3771|3770|3771.5|3770|3770.5|3769|10
1628609320000|2021-08-10 15:28:40|3771.5|3769.5|3771|3769.5|3771.5|3770|3770.5|3769.5|0
1628609330000|2021-08-10 15:28:50|3771.5|3770|3770.5|3769.5|3771.5|3770|3770.5|3769.5|0
1628609340000|2021-08-10 15:29:00|3771|3770|3772|3770.5|3772.5|3771|3771|3770|149
1628609350000|2021-08-10 15:29:10|3772.5|3771|3772|3770.5|3772.5|3771|3772|3770.5|0
1628609360000|2021-08-10 15:29:20|3772.5|3771|3772|3770.5|3772.5|3771|3771|3770|432
1628609370000|2021-08-10 15:29:30|3771.5|3770|3772|3771|3772.5|3771.5|3771.5|3770|227
1628609380000|2021-08-10 15:29:40|3771.5|3770.5|3771.5|3770.5|3772|3771|3771.5|3770.5|200
1628609390000|2021-08-10 15:29:50|3772|3771|3772|3771|3772.5|3771|3771.5|3770.5|100
1628665220000|2021-08-11 07:00:20|3769|3766|3769|3766|3769|3766|3768|3764.5|41801
1628665230000|2021-08-11 07:00:30|3768|3765|3770|3768|3770|3768|3767|3764.5|905
1628665240000|2021-08-11 07:00:40|3771|3768.5|3771.5|3768.5|3772|3768.5|3771|3767.5|575
1628665250000|2021-08-11 07:00:50|3771|3768|3774|3771.5|3774.5|3771.5|3768.5|3765|216
1628665260000|2021-08-11 07:01:00|3774.5|3772.5|3772.5|3770.5|3775|3774|3771|3769.5|1640
1628665270000|2021-08-11 07:01:10|3772|3770|3772|3769.5|3774|3772|3769.5|3768.5|590
1628665280000|2021-08-11 07:01:20|3771.5|3769|3773.5|3771|3774|3772|3769.5|3767.5|1983
1628665290000|2021-08-11 07:01:30|3773|3771.5|3772.5|3770|3773|3772|3771.5|3769|757
1628665300000|2021-08-11 07:01:40|3772|3769.5|3771.5|3769.5|3772|3769.5|3770.5|3769|0
1628665310000|2021-08-11 07:01:50|3771|3770|3773.5|3771.5|3774|3771.5|3771|3770|175
1628665320000|2021-08-11 07:02:00|3773|3770.5|3774|3772|3775|3773|3773|3770|0
1628665330000|2021-08-11 07:02:10|3774.5|3771.5|3775|3773|3775|3773|3774|3771.5|262
1628665340000|2021-08-11 07:02:20|3776|3773.5|3778|3776.5|3778|3776.5|3776|3773|1416
1628665350000|2021-08-11 07:02:30|3778.5|3777|3779|3777|3780|3778|3778|3776.5|791
1628665360000|2021-08-11 07:02:40|3778.5|3777.5|3780|3778.5|3780|3779.5|3778.5|3777.5|735
1628665370000|2021-08-11 07:02:50||3779||3779||3779||3778.5|0
1628665380000|2021-08-11 07:03:00|3779|3778.5|3777.5|3774.5|3780|3778.5|3774.5|3773|2986
1628665390000|2021-08-11 07:03:10|3778|3775|3778|3776.5|3778|3776.5|3778|3775|30
1628665400000|2021-08-11 07:03:20|3777.5|3777|3778|3776|3778|3777|3777|3775.5|1202
1628665410000|2021-08-11 07:03:30||3776.5||3776.5||3776.5||3776|0
1628665420000|2021-08-11 07:03:40|3779|3777|3779.5|3778|3780|3778|3779|3776|310
1628665430000|2021-08-11 07:03:50|3779|3777.5|3779.5|3777.5|3779.5|3778|3778.5|3777|466
1628665440000|2021-08-11 07:04:00|3779|3777|3779.5|3778|3779.5|3778|3779|3777|0
1628665450000|2021-08-11 07:04:10|3779|3778.5|3779|3777|3779.5|3778.5|3777|3775|311
1628665460000|2021-08-11 07:04:20|3779.5|3777.5|3779|3777|3779.5|3777.5|3777.5|3776|83
1628665470000|2021-08-11 07:04:30|3778.5|3777.5|3777|3776|3778.5|3777.5|3777|3775|461
1628665480000|2021-08-11 07:04:40|3776.5|3775|3777|3775.5|3778|3775.5|3776|3775|12
1628665490000|2021-08-11 07:04:50|3777.5|3776|3777.5|3776|3777.5|3776|3777|3775.5|285
1628665500000|2021-08-11 07:05:00|3777|3775.5|3778.5|3776.5|3778.5|3777.5|3776|3775|918
1628665510000|2021-08-11 07:05:10|3779|3777|3779.5|3778|3779.5|3778.5|3778|3776.5|608
1628665520000|2021-08-11 07:05:20|3780|3778.5|3777.5|3776.5|3780|3779|3776|3774.5|4601
1628665530000|2021-08-11 07:05:30|3778|3777|3779.5|3777.5|3780|3778.5|3778|3776.5|224
1628665540000|2021-08-11 07:05:40|3779|3778|3778|3776|3779.5|3778|3777|3775.5|646
1628665550000|2021-08-11 07:05:50|3776.5|3775.5|3776.5|3775.5|3778.5|3777|3776|3775.5|5162
1628665560000|2021-08-11 07:06:00|3776|3774.5|3774|3772.5|3776|3774.5|3773.5|3771.5|1027
1628665570000|2021-08-11 07:06:10|3773.5|3771.5|3772.5|3771.5|3774.5|3772.5|3772|3770|533
1628665580000|2021-08-11 07:06:20|3773|3772|3780|3779|3780|3779|3773|3772|1095
1628665590000|2021-08-11 07:06:30|3779.5|3778|3780|3778.5|3780|3778.5|3778|3776.5|560
1628665600000|2021-08-11 07:06:40|3779.5|3778|3779.5|3778.5|3780|3779|3779|3777|555
1628665610000|2021-08-11 07:06:50|3780|3779|3779.5|3778.5|3780|3779|3779.5|3778|0
1628665620000|2021-08-11 07:07:00|3779|3778|3777.5|3776.5|3779.5|3778|3777|3775.5|912
1628665630000|2021-08-11 07:07:10|3777|3776|3778|3776.5|3778|3776.5|3776.5|3776|506
1628665640000|2021-08-11 07:07:20|3778.5|3777|3779.5|3778|3780|3778|3778.5|3776.5|186
1628665650000|2021-08-11 07:07:30|3780|3778.5|3782.5|3781|3784|3782|3780|3778.5|3212
1628665660000|2021-08-11 07:07:40|3782|3780.5|3781|3779.5|3782|3780.5|3780|3778.5|1075
1628665670000|2021-08-11 07:07:50|3782|3780|3782.5|3781|3783|3781.5|3782|3780|147
1628665680000|2021-08-11 07:08:00|3783|3781.5|3783.5|3782|3783.5|3782.5|3782.5|3781|171
1628665690000|2021-08-11 07:08:10|3783|3782.5|3782.5|3782|3784|3782.5|3782.5|3782|245
1628665700000|2021-08-11 07:08:20|3782|3781.5|3783.5|3783|3783.5|3783|3782|3781|1150
1628665710000|2021-08-11 07:08:30|3784|3782|3785|3784|3785|3784.5|3784|3782|563
1628665720000|2021-08-11 07:08:40|3785.5|3783.5|3787|3786|3787.5|3786|3785|3783.5|2363
1628665730000|2021-08-11 07:08:50|3786.5|3785.5|3787|3786|3788|3786.5|3786.5|3785.5|1358
1628665740000|2021-08-11 07:09:00|3786.5|3785.5|3788.5|3786.5|3789|3787|3786.5|3785.5|845
1628665750000|2021-08-11 07:09:10|3788|3786|3788|3786|3788|3787|3786.5|3785.5|1853
1628665760000|2021-08-11 07:09:20|3787.5||3787.5||3787.5||3787.5||0
1628665770000|2021-08-11 07:09:30|3788|3786.5|3787.5|3786|3788|3786.5|3787.5|3786|0
1628665780000|2021-08-11 07:09:40|3788|3786.5|3787.5|3786.5|3788.5|3786.5|3787.5|3786.5|21
1628665790000|2021-08-11 07:09:50|3788|3787|3789.5|3788.5|3789.5|3788.5|3788|3787|542
1628665800000|2021-08-11 07:10:00|3790|3789|3791|3790|3791.5|3790.5|3790|3788.5|3485
1628665810000|2021-08-11 07:10:10|3790.5|3789.5|3790.5|3789|3790.5|3789.5|3789.5|3788.5|1244
1628665820000|2021-08-11 07:10:20|3791|3789.5|3790.5|3789|3791|3789.5|3790|3789|447
1628665830000|2021-08-11 07:10:30|3790|3789.5|3790|3789|3790|3789.5|3790|3789|1324
1628665840000|2021-08-11 07:10:40|3789.5|3788.5|3789|3788|3789.5|3788.5|3788.5|3787|2264
1628665850000|2021-08-11 07:10:50|3789.5|3788.5|3789|3788.5|3790|3788.5|3789|3787.5|333
1628665860000|2021-08-11 07:11:00|3788.5|3788|3788|3787|3789|3788.5|3787.5|3785.5|1545
1628665870000|2021-08-11 07:11:10|3788.5|3787.5|3786|3784.5|3788.5|3787.5|3785|3783.5|1101
1628665880000|2021-08-11 07:11:20|3786.5|3785|3785.5|3784.5|3787|3785.5|3785|3783.5|510
1628665890000|2021-08-11 07:11:30|3785|3785|3786|3785|3786|3785|3784.5|3783.5|450
1628665900000|2021-08-11 07:11:40|3785.5|3784.5|3785.5|3784|3786|3784.5|3785.5|3783.5|0
1628665910000|2021-08-11 07:11:50|3785|3784.5|3783.5|3782.5|3785|3784.5|3783|3781.5|755
1628665920000|2021-08-11 07:12:00|3784|3783|3784.5|3783.5|3785.5|3784|3784|3783|157
1628665930000|2021-08-11 07:12:10|3785|3784|3784.5|3783|3786|3785|3784.5|3783|431
1628665940000|2021-08-11 07:12:20|3785|3782.5|3785.5|3784|3785.5|3784.5|3785|3782.5|0
1628665950000|2021-08-11 07:12:30||3783.5||3784||3784||3783.5|0
1628665960000|2021-08-11 07:12:40|3786|3784.5|3785.5|3784.5|3786|3785|3785.5|3784|510
1628665970000|2021-08-11 07:12:50|3785|3783.5|3785.5|3784|3786|3784.5|3784|3783.5|1278
1628665980000|2021-08-11 07:13:00|3785|3784.5|3784.5|3783.5|3785|3784.5|3783.5|3782|1101
1628665990000|2021-08-11 07:13:10|3785|3783|3784.5|3783.5|3785|3783.5|3784.5|3783|0
1628666000000|2021-08-11 07:13:20|3785|3783|3783|3782|3785|3784|3783|3782|152
1628666010000|2021-08-11 07:13:30|3783.5|3782.5|3784.5|3783.5|3785.5|3784.5|3783.5|3782.5|375
1628666020000|2021-08-11 07:13:40|3785|3784|3784|3782.5|3785|3784|3784|3782.5|45
1628666030000|2021-08-11 07:13:50|3783.5|3782|3783.5|3782.5|3783.5|3782.5|3783.5|3782|2
1628666040000|2021-08-11 07:14:00|3784|3782|3785|3783.5|3785.5|3784.5|3783.5|3782|908
1628666050000|2021-08-11 07:14:10|3784.5|3783|3784.5|3783.5|3784.5|3784|3783.5|3782.5|437
1628666060000|2021-08-11 07:14:20|3785|3784|3786.5|3785.5|3786.5|3785.5|3785|3783.5|1575
1628666070000|2021-08-11 07:14:30|3786|3786|3787.5|3786|3787.5|3786.5|3786|3786|1138
1628666080000|2021-08-11 07:14:40|3787|3785.5|3787.5|3785.5|3787.5|3785.5|3786|3785|979
1628666090000|2021-08-11 07:14:50|3787|3786|3786|3785.5|3787.5|3786.5|3786|3785|1241
1628666100000|2021-08-11 07:15:00|3786.5|3785|3788.5|3787|3789|3787.5|3786|3785|741
1628666110000|2021-08-11 07:15:10|3789|3787.5|3790|3788.5|3790|3788.5|3788|3787|1441
1628666120000|2021-08-11 07:15:20|3789.5|3789|3792|3790.5|3792.5|3791|3789.5|3789|2702
1628666130000|2021-08-11 07:15:30|3791.5|3791|3791|3790.5|3791.5|3791.5|3791|3790.5|667
1628666140000|2021-08-11 07:15:40|3791.5|3791|3791|3790|3792.5|3791|3790.5|3790|1232
1628666150000|2021-08-11 07:15:50|3791.5|3790.5|3791|3790|3792|3791|3790|3789.5|1264
1628666160000|2021-08-11 07:16:00|3791.5|3790.5|3792.5|3791.5|3793|3791.5|3791|3790|2364
1628666170000|2021-08-11 07:16:10|3792|3791|3792.5|3791.5|3792.5|3791.5|3791.5|3790.5|268
1628666180000|2021-08-11 07:16:20|3792|3792|3792.5|3791.5|3792.5|3792|3792|3791|335
1628666190000|2021-08-11 07:16:30|3792|3791|3791|3790|3792|3791|3790.5|3790|1813
1628666200000|2021-08-11 07:16:40|3790.5|3789.5|3790|3789|3790.5|3789.5|3789.5|3788.5|833
1628666210000|2021-08-11 07:16:50|3791|3789.5|3791|3789.5|3791|3789.5|3791|3789.5|20
1628666220000|2021-08-11 07:17:00|3790.5|3789|3788.5|3788|3790.5|3789.5|3788.5|3787.5|292
1628666230000|2021-08-11 07:17:10|3788|3787.5|3787.5|3786.5|3788|3787.5|3787.5|3786|239
1628666240000|2021-08-11 07:17:20|3787|3786|3785.5|3784|3787|3786.5|3785|3784|483
1628666250000|2021-08-11 07:17:30||3784.5||3784||3784.5||3784|130
1628666260000|2021-08-11 07:17:40||3784.5||3784||3784.5||3784|0
1628666280000|2021-08-11 07:18:00|3785|3784.5|3784|3783|3785|3785|3784|3782.5|922
1628666290000|2021-08-11 07:18:10|3783.5|3782.5|3783.5|3782|3784|3783.5|3782|3781|3021
1628666300000|2021-08-11 07:18:20|3784|3781.5|3782|3781|3784|3781.5|3782|3781|251
1628666310000|2021-08-11 07:18:30|3781.5|3780.5|3782|3780.5|3782|3780.5|3781|3780|587
1628666320000|2021-08-11 07:18:40|3781|3780|3781|3780|3781|3781|3780.5|3780|159
1628666340000|2021-08-11 07:19:00|3782|3780.5|3782.5|3781.5|3783|3782.5|3781|3780|1246
1628666350000|2021-08-11 07:19:10|3782|3782|3783|3781.5|3783|3782|3782|3781.5|569
1628666360000|2021-08-11 07:19:20|||||||||3
1628666370000|2021-08-11 07:19:30|3782.5|3780.5|3780.5|3779|3782.5|3781.5|3780.5|3778.5|801
1628666380000|2021-08-11 07:19:40|3780|3779.5|3779.5|3778.5|3780|3779.5|3779|3777|87
1628666390000|2021-08-11 07:19:50|3780|3779|3780|3779|3780.5|3779|3780|3778.5|0
1628666400000|2021-08-11 07:20:00|3779.5|3778.5|3781|3780|3781|3780|3779|3777.5|571
1628666410000|2021-08-11 07:20:10|3781.5||3781||3782||3781||591
1628666420000|2021-08-11 07:20:20|3780.5|3779.5|3778.5|3778|3780.5|3779.5|3778|3776.5|350
1628666440000|2021-08-11 07:20:40|3779|3778.5|3780.5|3779|3780.5|3779.5|3779|3778.5|508
1628666450000|2021-08-11 07:20:50|3780|3779.5|3780|3779|3780|3779.5|3779.5|3778.5|80
1628666460000|2021-08-11 07:21:00|3779.5|3778.5|3777|3775.5|3779.5|3778.5|3776.5|3775.5|998
1628666470000|2021-08-11 07:21:10|3776.5||3776||3777||3776||0
1628666480000|2021-08-11 07:21:20|3776.5|3776|3776.5|3774.5|3777|3776|3775.5|3774.5|631
1628666490000|2021-08-11 07:21:30|3776|3775|3776|3774.5|3776|3775.5|3775.5|3774.5|102
1628666500000|2021-08-11 07:21:40|3775.5||3776||3776||3775.5||0
1628666510000|2021-08-11 07:21:50|3775.5|3773.5|3775|3773.5|3776|3774|3775|3773|239
1628666520000|2021-08-11 07:22:00|3775.5|3774|3778|3776.5|3778|3776.5|3775.5|3774|789
1628666530000|2021-08-11 07:22:10|3777.5|3776|3777|3776|3778|3776.5|3777|3776|115
1628666540000|2021-08-11 07:22:20|3777.5||3777.5||3777.5||3777||13
1628666550000|2021-08-11 07:22:30|3777||3777.5||3777.5||3777||149
1628666570000|2021-08-11 07:22:50|3777|3776.5|3778|3776.5|3778|3777|3777|3776|308
1628666580000|2021-08-11 07:23:00|3777.5|3777|3776.5|3775|3777.5|3777|3776.5|3775|148
1628666590000|2021-08-11 07:23:10|3776|3774.5|3776.5|3775.5|3776.5|3775.5|3774.5|3773.5|417
1628666600000|2021-08-11 07:23:20|3777|3776|3779|3778|3780|3778.5|3777|3776|380
1628666610000|2021-08-11 07:23:30|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778.5|3777|2
1628666620000|2021-08-11 07:23:40|3779|3778|3779|3778.5|3779|3778.5|3779|3778|0
1628666630000|2021-08-11 07:23:50|3778.5|3778|3778.5|3777.5|3778.5|3778|3778.5|3777|88
1628666640000|2021-08-11 07:24:00|3778|3776.5|3778.5|3777.5|3778.5|3777.5|3777.5|3775.5|647
1628666650000|2021-08-11 07:24:10|3779|3778|3779|3777.5|3779.5|3778.5|3779|3777.5|133
1628666660000|2021-08-11 07:24:20|3779.5|3778|3780|3778.5|3780|3779|3779.5|3778|0
1628666670000|2021-08-11 07:24:30|3779.5|3779|3780|3779|3781|3779.5|3779.5|3778.5|418
1628666680000|2021-08-11 07:24:40|3779.5|3778.5|3780|3778.5|3780|3778.5|3779|3778.5|228
1628666690000|2021-08-11 07:24:50|3779.5|3779|3780|3779|3780|3779|3779|3778.5|63
1628666700000|2021-08-11 07:25:00|3780.5|3779.5|3783|3781.5|3783|3781.5|3780|3779.5|647
1628666710000|2021-08-11 07:25:10|3783.5||3782||3783.5||3782||0
1628666720000|2021-08-11 07:25:20|3781.5|3781|3780|3778.5|3782|3781|3780|3778.5|1589
1628666730000|2021-08-11 07:25:30|3779.5|3777.5|3778.5|3777.5|3779.5|3777.5|3777.5|3776.5|399
1628666740000|2021-08-11 07:25:40|3779|3777|3779|3777.5|3779|3777.5|3777.5|3776.5|1208
1628666750000|2021-08-11 07:25:50|3778.5|3778|3778.5|3777.5|3778.5|3778|3777.5|3776.5|700
1628666760000|2021-08-11 07:26:00|3778|3777|3778.5|3777.5|3778.5|3777.5|3778|3776.5|216
1628666770000|2021-08-11 07:26:10|3778|3777|3777|3776|3778|3777.5|3776|3775|796
1628666780000|2021-08-11 07:26:20|3777.5|3776.5|3777.5|3776|3778.5|3777.5|3777.5|3776|699
1628666790000|2021-08-11 07:26:30|3778|3776.5|3777|3776.5|3778.5|3777.5|3776.5|3775.5|291
1628666800000|2021-08-11 07:26:40|3777.5|3777|3778.5|3777.5|3778.5|3777.5|3777.5|3776.5|198
1628666810000|2021-08-11 07:26:50|3778|3777|3776|3775|3778|3777|3776|3775|406
1628666820000|2021-08-11 07:27:00|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775|3774.5|250
1628666830000|2021-08-11 07:27:10|3775|3775|3777|3776|3777|3776|3775|3774.5|1009
1628666840000|2021-08-11 07:27:20|3776.5|3775|3777.5|3777|3777.5|3777|3776.5|3775|1079
1628666850000|2021-08-11 07:27:30|3777|3776.5|3780|3779|3780|3779|3777|3776.5|1015
1628666860000|2021-08-11 07:27:40|3780.5|3779.5|3781.5|3780.5|3782|3780.5|3780.5|3779.5|0
1628666870000|2021-08-11 07:27:50|3782|3781|3782|3780.5|3782.5|3781.5|3781.5|3780.5|700
1628666880000|2021-08-11 07:28:00|3782.5|3781|3783|3782|3783.5|3782|3782|3781|50
1628666890000|2021-08-11 07:28:10|3782.5|3781.5|3783|3781.5|3783|3782|3782|3781|0
1628666900000|2021-08-11 07:28:20|3782.5|3781|3782|3781|3782.5|3781|3782|3781|0
1628666910000|2021-08-11 07:28:30|3781.5|3781.5|3783|3782|3783|3782.5|3781.5|3781.5|324
1628666920000|2021-08-11 07:28:40|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781|417
1628666930000|2021-08-11 07:28:50|3782|3781|3782.5|3780.5|3782.5|3781|3781|3780.5|289
1628666940000|2021-08-11 07:29:00|3782||3781.5||3782||3781.5||0
1628666950000|2021-08-11 07:29:10|3782|3781|3781.5|3780.5|3782.5|3781.5|3781.5|3780.5|306
1628666960000|2021-08-11 07:29:20|3780.5|3780|3781.5|3780.5|3781.5|3780.5|3780.5|3780|1655
1628666970000|2021-08-11 07:29:30|3782|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781.5|599
1628666980000|2021-08-11 07:29:40|3782|3781|3782.5|3780.5|3782.5|3781|3781.5|3780.5|90
1628666990000|2021-08-11 07:29:50|3781.5||3781||3781.5||3781||0
1628667000000|2021-08-11 07:30:00|3782|3781|3782|3780.5|3782|3781|3781.5|3780.5|1411
1628667010000|2021-08-11 07:30:10|3781.5|3781|3781|3779.5|3781.5|3781|3780|3779|539
1628667020000|2021-08-11 07:30:20|3780.5|3780|3780|3779.5|3780.5|3780.5|3780|3779.5|195
1628667030000|2021-08-11 07:30:30|3780.5|3779|3780.5|3779.5|3781.5|3779.5|3779.5|3779|933
1628667070000|2021-08-11 07:31:10|3781|3780|3783|3782|3783.5|3782|3781|3780|1073
1628667080000|2021-08-11 07:31:20|||||||||109
1628667100000|2021-08-11 07:31:40|||||||||25
1628667110000|2021-08-11 07:31:50|3782|3781.5|3783.5|3782.5|3783.5|3782.5|3782|3781.5|515
1628667120000|2021-08-11 07:32:00|3783|3783|3781.5|3781|3783|3783|3780.5|3780|3082
1628667130000|2021-08-11 07:32:10|3782|3780.5|3780.5|3779|3782|3781|3780|3779|1829
1628667140000|2021-08-11 07:32:20||3779.5||3779.5||3779.5||3779.5|0
1628667160000|2021-08-11 07:32:40|3780|3779|3780.5|3779.5|3780.5|3779.5|3779.5|3779|1381
1628667170000|2021-08-11 07:32:50|3781|3780|3781.5|3780.5|3781.5|3780.5|3781|3780|1168
1628667180000|2021-08-11 07:33:00|3782|3781|3783|3782|3783|3782|3782|3781|775
1628667190000|2021-08-11 07:33:10|3783.5|3782.5|3783|3781.5|3783.5|3782.5|3782|3781.5|1142
1628667200000|2021-08-11 07:33:20|||||||||15
1628667210000|2021-08-11 07:33:30|3782.5|3781|3781.5|3780.5|3782.5|3781.5|3781|3780.5|3308
1628667220000|2021-08-11 07:33:40|3781|3780|3782|3781|3782|3781.5|3780.5|3779|1296
1628667230000|2021-08-11 07:33:50|3782.5|3781.5|3783.5|3782.5|3783.5|3782.5|3782.5|3781.5|840
1628667240000|2021-08-11 07:34:00|3783|3782|3782|3781|3783|3782|3782|3780.5|1879
1628667250000|2021-08-11 07:34:10|3781.5|3780.5|3781|3780|3781.5|3781|3780.5|3780|638
1628667280000|2021-08-11 07:34:40|3781.5|3780.5|3781.5|3781|3781.5|3781|3781.5|3780|884
1628667290000|2021-08-11 07:34:50|3782|3781.5|3782.5|3781.5|3782.5|3782|3782|3781.5|682
1628667300000|2021-08-11 07:35:00|3782|3781|3781.5|3780.5|3782|3781|3781.5|3780.5|1075
1628667310000|2021-08-11 07:35:10|3782|3781|3783.5|3783|3784|3783|3782|3781|440
1628667320000|2021-08-11 07:35:20||3782.5||3782.5||3782.5||3782.5|0
1628667330000|2021-08-11 07:35:30|3783|3782|3782.5|3781.5|3783|3782|3782|3781.5|646
1628667340000|2021-08-11 07:35:40|3782|3781|3782.5|3781.5|3782.5|3781.5|3781.5|3780.5|608
1628667350000|2021-08-11 07:35:50|3783|3781|3784|3783|3784|3783|3783|3781|545
1628667360000|2021-08-11 07:36:00|3783.5|3782.5|3782.5|3781.5|3784|3783|3782.5|3781|2419
1628667370000|2021-08-11 07:36:10|3782|3781|3782.5|3781.5|3782.5|3782|3782|3781|826
1628667380000|2021-08-11 07:36:20|3783|3782|3783.5|3782.5|3783.5|3782.5|3783|3782|123
1628667390000|2021-08-11 07:36:30|3783|3782|3784.5|3783|3785|3784|3782.5|3782|2750
1628667400000|2021-08-11 07:36:40|3784|3782.5|3784|3782.5|3784|3782.5|3783|3782.5|218
1628667410000|2021-08-11 07:36:50|3783.5|3783|3784|3783|3784|3783|3783.5|3783|0
1628667420000|2021-08-11 07:37:00|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783|3782|852
1628667440000|2021-08-11 07:37:20|3783|3782|3782.5|3782|3783|3782|3782.5|3782|3
1628667450000|2021-08-11 07:37:30|3783|3781.5|3782.5|3781|3783.5|3781.5|3782|3781|1880
1628667460000|2021-08-11 07:37:40|3782|3778.5|3782|3780.5|3782|3781.5|3780.5|3778.5|9646
1628667470000|2021-08-11 07:37:50|3781.5|3781|3782|3781|3782|3781|3781|3781|175
1628667490000|2021-08-11 07:38:10||3780.5||3781.5||3781.5||3780.5|20
1628667500000|2021-08-11 07:38:20|3781.5|3781|3782|3781|3782|3781|3781.5|3780.5|898
1628667510000|2021-08-11 07:38:30|3782.5|3781.5|3783|3782|3783.5|3782|3782.5|3781.5|0
1628667520000|2021-08-11 07:38:40|3783.5|3782.5|3784|3783|3784.5|3783|3783.5|3782.5|108
1628667530000|2021-08-11 07:38:50|3783.5|3782.5|3783|3782|3784|3783|3782.5|3781.5|1453
1628667540000|2021-08-11 07:39:00|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781.5|451
1628667550000|2021-08-11 07:39:10||3782||3782||3782||3782|0
1628667560000|2021-08-11 07:39:20|3783||3783||3783||3783||0
1628667570000|2021-08-11 07:39:30|3782.5|3781.5|3783|3781.5|3783|3781.5|3782|3781|814
1628667590000|2021-08-11 07:39:50|3782.5||3783||3783||3782.5||0
1628667610000|2021-08-11 07:40:10|3783.5|3782|3783.5|3782.5|3784|3783|3783.5|3782|1697
1628667620000|2021-08-11 07:40:20|3784|3783|3784.5|3783.5|3785|3783.5|3784|3783|0
1628667630000|2021-08-11 07:40:30|3785|3784|3785|3784|3785|3784.5|3785|3784|0
1628667640000|2021-08-11 07:40:40|3784.5|3783.5|3784.5|3783|3784.5|3783.5|3784|3783|1403
1628667650000|2021-08-11 07:40:50|3785|3783.5|3787|3786|3788.5|3787|3784.5|3783.5|1568
1628667660000|2021-08-11 07:41:00|3786.5|3785.5|3786|3785|3786.5|3785.5|3786|3784.5|253
1628667670000|2021-08-11 07:41:10|3785.5|3784.5|3785.5|3784|3786|3785|3785|3784|175
1628667680000|2021-08-11 07:41:20|3785|3784.5|3786.5|3785.5|3786.5|3785.5|3785|3784.5|204
1628667700000|2021-08-11 07:41:40|3786|3785|3786|3785|3786|3785|3786|3785|169
1628667710000|2021-08-11 07:41:50||3784.5||3785||3785||3784.5|0
1628667720000|2021-08-11 07:42:00|3786.5|3784.5|3786|3784.5|3786.5|3785|3785|3784|0
1628667730000|2021-08-11 07:42:10|3785.5|3784|3785|3784|3785.5|3784|3785|3784|335
1628667740000|2021-08-11 07:42:20|3785.5|3784.5|3785|3784|3785.5|3784.5|3785|3784|0
1628667750000|2021-08-11 07:42:30|3785.5|3784.5|3786|3785|3786|3785|3785.5|3784|14
1628667760000|2021-08-11 07:42:40|3786.5|3785.5|3788|3787|3788|3787|3786.5|3785.5|1741
1628667770000|2021-08-11 07:42:50|3787.5|3786.5|3788|3786.5|3788|3786.5|3787.5|3786.5|1
1628667780000|2021-08-11 07:43:00|3787.5|3787|3789|3787.5|3789|3788|3787.5|3786.5|320
1628667800000|2021-08-11 07:43:20|3788.5|3788|3788.5|3788|3788.5|3788|3788|3788|324
1628667820000|2021-08-11 07:43:40|3789|3788.5|3789|3788|3790|3789|3789|3788|1384
1628667830000|2021-08-11 07:43:50|||||||||250
1628667850000|2021-08-11 07:44:10|3788.5|3787.5|3787.5|3786.5|3789.5|3788.5|3787.5|3786.5|5309
1628667860000|2021-08-11 07:44:20|3787|3786|3786.5|3784.5|3787|3786|3785.5|3784.5|2857
1628667870000|2021-08-11 07:44:30|3786|3785|3785|3784.5|3786|3785|3785|3784.5|74
1628667880000|2021-08-11 07:44:40|3785.5|3785|3787.5|3786.5|3787.5|3786.5|3785.5|3785|884
1628667890000|2021-08-11 07:44:50|3787|3786|3786.5|3786|3787|3786.5|3786.5|3786|0
1628667900000|2021-08-11 07:45:00|3787|3786.5|3787.5|3786|3787.5|3786.5|3787|3786|0
1628667910000|2021-08-11 07:45:10|3787|3786.5|3788|3787|3788|3787|3787|3786.5|293
1628667920000|2021-08-11 07:45:20|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|3788.5|3787|0
1628667930000|2021-08-11 07:45:30|3788|3787|3785.5|3784.5|3788|3787|3785|3784.5|2230
1628667940000|2021-08-11 07:45:40|3785|3784|3785|3784|3785|3784|3784|3783.5|1690
1628667950000|2021-08-11 07:45:50|3784.5|3783.5|3784|3783.5|3784.5|3783.5|3784|3783.5|5
1628667960000|2021-08-11 07:46:00|3783.5|3783|3784|3783|3784|3783|3783.5|3783|814
1628667980000|2021-08-11 07:46:20|3784.5|3783.5|3786|3784.5|3786|3785|3784.5|3783.5|319
1628667990000|2021-08-11 07:46:30|3786.5|3785|3787|3785.5|3787|3785.5|3786|3785|410
1628668000000|2021-08-11 07:46:40|3786.5|3786|3788.5|3788|3788.5|3788|3786.5|3786|241
1628668010000|2021-08-11 07:46:50|3788|3787.5|3787|3785.5|3788|3787.5|3786.5|3785.5|915
1628668020000|2021-08-11 07:47:00|3787.5|3786|3787.5|3786.5|3787.5|3787|3787|3786|716
1628668030000|2021-08-11 07:47:10|3788|3787|3788|3787|3788|3787.5|3788|3787|633
1628668040000|2021-08-11 07:47:20|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787|3786.5|70
1628668050000|2021-08-11 07:47:30|3788||3788||3788||3788||0
1628668060000|2021-08-11 07:47:40|3788.5|3787|3788.5|3787.5|3789|3788|3788.5|3787|0
1628668070000|2021-08-11 07:47:50|3789||3789||3789||3788.5||203
1628668080000|2021-08-11 07:48:00|3788.5|3787|3788.5|3787|3789|3787|3788|3787|424
1628668090000|2021-08-11 07:48:10|3788||3788||3788||3788||0
1628668100000|2021-08-11 07:48:20|3788.5|3787.5|3787.5|3786.5|3789|3787.5|3787.5|3786.5|300
1628668110000|2021-08-11 07:48:30|3787|3786|3786.5|3786|3787.5|3786.5|3786|3785|1221
1628668120000|2021-08-11 07:48:40|3786|3785.5|3786|3785.5|3786|3785.5|3786|3784.5|159
1628668130000|2021-08-11 07:48:50|3786.5|3785|3784.5|3783.5|3786.5|3785|3784.5|3783|1725
1628668140000|2021-08-11 07:49:00|3785|3784|3785|3783.5|3785|3784|3784.5|3783.5|0
1628668150000|2021-08-11 07:49:10|3785.5|3784|3785.5|3784.5|3785.5|3784.5|3785.5|3784|0
1628668160000|2021-08-11 07:49:20|3786|3785|3786|3785|3786|3785|3786|3785|290
1628668180000|2021-08-11 07:49:40|3785.5|3784.5|3785|3784|3785.5|3784.5|3784.5|3784|291
1628668190000|2021-08-11 07:49:50|3784.5|3783.5|3784|3783|3784.5|3783.5|3783.5|3782.5|1028
1628668200000|2021-08-11 07:50:00|3784.5|3783.5|3783.5|3783|3784.5|3783.5|3783.5|3783|0
1628668210000|2021-08-11 07:50:10|3784|3782.5|3783|3782|3784|3783|3783|3782|753
1628668220000|2021-08-11 07:50:20||3782.5||3782||3782.5||3782|0
1628668230000|2021-08-11 07:50:30|3783.5|3782.5|3784.5|3783.5|3784.5|3783.5|3783.5|3782.5|3499
1628668240000|2021-08-11 07:50:40|3785|3784|3785.5|3784.5|3786|3785|3784|3783|588
1628668250000|2021-08-11 07:50:50|3785|3785|3786|3785|3786|3785|3785|3784.5|118
1628668260000|2021-08-11 07:51:00|3785.5|3784.5|3786|3784.5|3786|3785|3784.5|3783.5|2118
1628668270000|2021-08-11 07:51:10|3785.5|3785|3784.5|3783.5|3785.5|3785|3784.5|3783.5|485
1628668280000|2021-08-11 07:51:20|3785|3784|3786|3785|3786|3785|3785|3784|180
1628668290000|2021-08-11 07:51:30|3785.5|3784.5|3786|3785|3786|3785|3785|3784|583
1628668310000|2021-08-11 07:51:50|3786.5|3785.5|3787.5|3786.5|3787.5|3787|3786.5|3785.5|544
1628668320000|2021-08-11 07:52:00|3787|3786|3786|3785|3787|3786|3785.5|3784.5|239
1628668330000|2021-08-11 07:52:10|3786.5|3786|3785.5|3785|3787|3786|3785.5|3784.5|1954
1628668340000|2021-08-11 07:52:20|3786|3785.5|3786|3785|3786|3785.5|3786|3785|468
1628668350000|2021-08-11 07:52:30|3786.5||3786.5||3786.5||3786.5||0
1628668360000|2021-08-11 07:52:40|3786|3784.5|3785.5|3784.5|3786|3785|3785|3784.5|281
1628668370000|2021-08-11 07:52:50|3786|3785|3786|3785|3786|3785|3786|3785|0
1628668380000|2021-08-11 07:53:00|3785.5|3784.5|3785.5|3784.5|3786|3784.5|3785.5|3784.5|90
1628668400000|2021-08-11 07:53:20||3785||3785||3785||3785|0
1628668410000|2021-08-11 07:53:30|3786|3784.5|3787|3786|3787|3786|3786|3784.5|977
1628668420000|2021-08-11 07:53:40|3787.5|3786.5|3788.5|3787|3788.5|3787.5|3787|3786.5|1611
1628668430000|2021-08-11 07:53:50|3789|3787.5|3789.5|3788.5|3789.5|3788.5|3788.5|3787.5|0
1628668440000|2021-08-11 07:54:00|3789|3787.5|3788|3787|3789|3787.5|3787.5|3786.5|2854
1628668450000|2021-08-11 07:54:10|3788.5|3787.5|3788|3787|3788.5|3787.5|3788|3787|1524
1628668460000|2021-08-11 07:54:20|3788.5|3787.5|3788.5|3787|3789|3788|3788|3787|18022
1628668480000|2021-08-11 07:54:40|3789|3787.5|3789.5|3788.5|3790|3788.5|3789|3787.5|658
1628668490000|2021-08-11 07:54:50|3790|3789|3791|3790|3791|3790|3790|3789|621
1628668500000|2021-08-11 07:55:00|3791.5|3790.5|3791|3790.5|3792|3791|3790.5|3789.5|589
1628668510000|2021-08-11 07:55:10|3791.5|3791|3791.5|3790.5|3791.5|3791|3791|3790|594
1628668520000|2021-08-11 07:55:20|3791|3790|3790.5|3789.5|3791|3790|3790|3789.5|1338
1628668530000|2021-08-11 07:55:30|3790|3789|3789.5|3788.5|3790|3789|3789.5|3788.5|1499
1628668540000|2021-08-11 07:55:40|3789|3788|3788.5|3787.5|3789|3788.5|3788|3787.5|1002
1628668550000|2021-08-11 07:55:50|3789|3788|3790|3789|3790|3789|3789|3788|709
1628668560000|2021-08-11 07:56:00|3789.5|3788.5|3789.5|3788.5|3790|3789|3789|3788.5|88
1628668570000|2021-08-11 07:56:10|3789|3788|3788|3787|3789|3788|3787.5|3786.5|1090
1628668580000|2021-08-11 07:56:20|3787.5|3786.5|3786.5|3785.5|3788|3786.5|3786.5|3785.5|529
1628668600000|2021-08-11 07:56:40|3787|3786|3788|3787|3788|3787|3787|3786|1830
1628668610000|2021-08-11 07:56:50|||||||||164
1628668620000|2021-08-11 07:57:00|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|3788.5|3787|378
1628668630000|2021-08-11 07:57:10|3788|3787|3788|3787|3788|3787.5|3787.5|3787|1048
1628668640000|2021-08-11 07:57:20|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|255
1628668650000|2021-08-11 07:57:30|3787|3786|3787|3786|3787|3786.5|3786|3785.5|3702
1628668660000|2021-08-11 07:57:40|3787.5|3786.5|3788|3786.5|3788|3787|3787.5|3786.5|0
1628668670000|2021-08-11 07:57:50|3787.5|3786|3786.5|3785.5|3787.5|3786|3786.5|3785.5|444
1628668680000|2021-08-11 07:58:00|3786|3785|3785.5|3784.5|3786|3785|3784.5|3783.5|821
1628668690000|2021-08-11 07:58:10|3785|3784|3785|3784|3785|3784|3784.5|3783|734
1628668700000|2021-08-11 07:58:20|3784.5|3783.5|3785|3784|3785|3784.5|3784.5|3783.5|359
1628668710000|2021-08-11 07:58:30|3785.5|3784.5|3784.5|3784|3785.5|3784.5|3784.5|3784|348
1628668720000|2021-08-11 07:58:40|3785|3784.5|3784.5|3783.5|3785|3784.5|3784|3783.5|477
1628668730000|2021-08-11 07:58:50|3785|3784|3785.5|3784.5|3785.5|3784.5|3785|3784|233
1628668750000|2021-08-11 07:59:10|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|140
1628668760000|2021-08-11 07:59:20|3784|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783.5|14
1628668770000|2021-08-11 07:59:30|3784|3783|3783.5|3782.5|3784|3783|3783|3782.5|497
1628668780000|2021-08-11 07:59:40||3782||3782.5||3782.5||3782|0
1628668790000|2021-08-11 07:59:50|3783|3782|3783|3782.5|3783.5|3782.5|3782.5|3781.5|384
1628668800000|2021-08-11 08:00:00|3783.5|3782|3785.5|3784.5|3785.5|3784.5|3783.5|3782|1046
1628668810000|2021-08-11 08:00:10|3785|3784|3785.5|3784.5|3785.5|3784.5|3785|3784|0
1628668820000|2021-08-11 08:00:20|3785|3784|3785|3784|3785|3784|3784.5|3784|0
1628668830000|2021-08-11 08:00:30|3785.5|3784.5|3783.5|3782|3786|3785|3783.5|3782|940
1628668840000|2021-08-11 08:00:40|3783|3782.5|3783|3782|3783.5|3782.5|3782.5|3782|392
1628668850000|2021-08-11 08:00:50|3782.5|3782.5|3783|3782|3783|3782.5|3782.5|3782|360
1628668860000|2021-08-11 08:01:00|3783.5|3782.5|3786|3784.5|3786|3784.5|3783.5|3782|655
1628668870000|2021-08-11 08:01:10|3785.5|3785|3786|3785|3786|3785|3785.5|3784.5|0
1628668880000|2021-08-11 08:01:20|3785.5|3785.5|3786.5|3785.5|3786.5|3785.5|3785.5|3785.5|87
1628668890000|2021-08-11 08:01:30|3785.5|3785|3784.5|3783.5|3785.5|3785|3784.5|3783|555
1628668900000|2021-08-11 08:01:40|3784|3783|3784.5|3783|3784.5|3783.5|3783.5|3782.5|130
1628668910000|2021-08-11 08:01:50||3783.5||3783.5||3783.5||3783|0
1628668920000|2021-08-11 08:02:00|3783.5|3783|3783.5|3782.5|3784|3783|3783.5|3782.5|602
1628668930000|2021-08-11 08:02:10|3783|3783|3783|3782|3783|3783|3783|3782|114
1628668940000|2021-08-11 08:02:20|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781|611
1628668960000|2021-08-11 08:02:40|3783|3782|3784|3783|3784|3783|3783|3782|733
1628668970000|2021-08-11 08:02:50|||||||||133
1628668980000|2021-08-11 08:03:00|3784.5|3783.5|3784.5|3784|3784.5|3784|3784.5|3783.5|260
1628668990000|2021-08-11 08:03:10|3785|3783.5|3785|3784|3785|3784.5|3784.5|3783.5|612
1628669000000|2021-08-11 08:03:20|3785.5|3784.5|3785|3784|3785.5|3785|3785|3784|7
1628669010000|2021-08-11 08:03:30|3785.5|3784.5|3786.5|3785.5|3786.5|3785.5|3785.5|3784|334
1628669020000|2021-08-11 08:03:40|3787|3785|3787.5|3786|3787.5|3786.5|3786.5|3785|2401
1628669030000|2021-08-11 08:03:50|3787|3786.5|3787.5|3786.5|3787.5|3787|3787|3786|515
1628669040000|2021-08-11 08:04:00|3788|3787|3789|3788|3789|3788|3788|3786.5|859
1628669050000|2021-08-11 08:04:10|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|0
1628669060000|2021-08-11 08:04:20|3789|3788|3789|3787.5|3789|3788|3788.5|3787.5|25
1628669070000|2021-08-11 08:04:30|3788.5|3787|3788|3787|3788.5|3787|3787.5|3787|725
1628669080000|2021-08-11 08:04:40|3788.5|3787.5|3788|3787|3789|3788|3788|3787|0
1628669100000|2021-08-11 08:05:00|3788.5|3787.5|3788.5|3787|3788.5|3787.5|3788.5|3787|203
1628669110000|2021-08-11 08:05:10||3787.5||3787.5||3787.5||3787.5|0
1628669140000|2021-08-11 08:05:40|3789|3788|3789.5|3788.5|3790|3789|3789|3787.5|718
1628669160000|2021-08-11 08:06:00|3790|3789.5|3789.5|3788.5|3790|3789.5|3789.5|3788.5|535
1628669170000|2021-08-11 08:06:10|3790|3788|3790|3789|3790|3789.5|3788.5|3788|2222
1628669190000|2021-08-11 08:06:30|3790.5|3789.5|3790.5|3789|3791.5|3791|3790.5|3789|2406
1628669210000|2021-08-11 08:06:50|3791|3789.5|3790|3789|3791|3790.5|3790|3789|2816
1628669220000|2021-08-11 08:07:00|3790.5|3789.5|3791.5|3790.5|3791.5|3790.5|3790.5|3789.5|1028
1628669230000|2021-08-11 08:07:10|3792|3791|3791|3790|3792|3791|3791|3790|4
1628669240000|2021-08-11 08:07:20|3790.5|3789.5|3790|3789.5|3790.5|3789.5|3790|3789|664
1628669250000|2021-08-11 08:07:30|3790.5|3790|3790|3789|3790.5|3790|3789.5|3789|465
1628669260000|2021-08-11 08:07:40|3790.5|3789.5|3790.5|3789|3791|3790|3790|3789|199
1628669270000|2021-08-11 08:07:50|3790|3789.5|3790|3789|3790|3789.5|3790|3789|0
1628669290000|2021-08-11 08:08:10|3789.5|3789.5|3789|3788|3789.5|3789.5|3788.5|3788|2071
1628669300000|2021-08-11 08:08:20|3788.5|3787.5|3787.5|3786|3788.5|3787.5|3787|3786|1009
1628669310000|2021-08-11 08:08:30|3787|3786.5|3787|3786|3787|3786.5|3787|3786|70
1628669320000|2021-08-11 08:08:40|3787.5|3786.5|3787.5|3786|3787.5|3787|3787.5|3786|818
1628669330000|2021-08-11 08:08:50||3786.5||3786||3786.5||3786|248
1628669340000|2021-08-11 08:09:00||3786.5||3786.5||3787||3786.5|76
1628669350000|2021-08-11 08:09:10|3788|3787|3789|3788|3789|3788.5|3788|3787|671
1628669360000|2021-08-11 08:09:20|3789.5|3788.5|3789|3788|3789.5|3788.5|3788.5|3788|109
1628669370000|2021-08-11 08:09:30|3789.5|3788.5|3789.5|3788|3789.5|3788.5|3789.5|3788|622
1628669380000|2021-08-11 08:09:40||3788.5||3788||3788.5||3788|28
1628669390000|2021-08-11 08:09:50|3789|3788.5|3788.5|3787.5|3789|3788.5|3788.5|3787.5|451
1628669400000|2021-08-11 08:10:00|3788|3787|3787.5|3786.5|3788|3787.5|3787.5|3786.5|271
1628669410000|2021-08-11 08:10:10|3788|3787|3788|3786.5|3788|3787|3787.5|3786.5|95
1628669420000|2021-08-11 08:10:20||3787||3787||3787.5||3787|175
1628669430000|2021-08-11 08:10:30||3787.5||3787||3787.5||3787|369
1628669440000|2021-08-11 08:10:40|3788.5|3787.5|3789|3788|3789|3788|3788.5|3787.5|366
1628669450000|2021-08-11 08:10:50|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|140
1628669460000|2021-08-11 08:11:00|3789|3788|3788.5|3787.5|3789|3788|3788|3787|20
1628669470000|2021-08-11 08:11:10|3788|3787|3787.5|3786.5|3788|3787|3787.5|3786.5|146
1628669480000|2021-08-11 08:11:20|3787|3786|3787.5|3786.5|3787.5|3786.5|3786.5|3786|431
1628669490000|2021-08-11 08:11:30|3788|3787|3788.5|3787|3788.5|3787.5|3788|3787|235
1628669500000|2021-08-11 08:11:40||3787.5||3787||3787.5||3787|0
1628669510000|2021-08-11 08:11:50|3789|3787.5|3788.5|3787.5|3789|3788|3788.5|3787.5|8
1628669520000|2021-08-11 08:12:00|3788|3787|3788.5|3787|3788.5|3788|3787.5|3786.5|1490
1628669530000|2021-08-11 08:12:10|3789|3787.5|3789.5|3788.5|3789.5|3788.5|3789|3787.5|139
1628669540000|2021-08-11 08:12:20|3789|3788|3790|3788.5|3790|3789|3789|3788|364
1628669550000|2021-08-11 08:12:30|3789.5|3788|3789.5|3788.5|3789.5|3788.5|3789.5|3788|0
1628669570000|2021-08-11 08:12:50|3790|3789|3791|3790|3791|3790|3790|3789|363
1628669580000|2021-08-11 08:13:00|3790.5|3789.5|3790|3789|3791|3789.5|3790|3789|466
1628669590000|2021-08-11 08:13:10|3789.5|3788.5|3789.5|3788.5|3790|3789|3789|3788|792
1628669600000|2021-08-11 08:13:20|3789|3788|3789|3788|3789|3788|3788.5|3788|358
1628669610000|2021-08-11 08:13:30|3788.5|3788.5|3789|3788|3789|3788.5|3788|3787.5|369
1628669620000|2021-08-11 08:13:40|||||||||13
1628669630000|2021-08-11 08:13:50|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|30
1628669640000|2021-08-11 08:14:00|3789|3788|3790|3789|3790|3789|3788.5|3788|547
1628669660000|2021-08-11 08:14:20|3789.5|3788.5|3789.5|3788|3789.5|3788.5|3789|3788|149
1628669670000|2021-08-11 08:14:30|3789||3788.5||3789||3788.5||0
1628669680000|2021-08-11 08:14:40|3788|3787.5|3787|3786.5|3788.5|3787.5|3787|3786.5|1892
1628669690000|2021-08-11 08:14:50|3787.5|3786|3787.5|3786.5|3787.5|3787|3787.5|3786|249
1628669710000|2021-08-11 08:15:10|3788|3787.5|3788.5|3788|3789|3788|3788|3787.5|144
1628669720000|2021-08-11 08:15:20|3788|3787.5|3787.5|3786.5|3788|3787.5|3787|3786|472
1628669740000|2021-08-11 08:15:40||3787||3787||3787||3786.5|27
1628669750000|2021-08-11 08:15:50||3786.5||3786.5||3786.5||3786.5|4
1628669760000|2021-08-11 08:16:00|3788|3787|3788.5|3787.5|3788.5|3787.5|3788|3787|173
1628669770000|2021-08-11 08:16:10|||||||||96
1628669780000|2021-08-11 08:16:20|3788|3787|3788|3787.5|3788|3787.5|3788|3787|286
1628669810000|2021-08-11 08:16:50|3788.5|3788|3789.5|3789|3789.5|3789|3788.5|3788|455
1628669820000|2021-08-11 08:17:00||3788.5||3789||3789||3788.5|0
1628669830000|2021-08-11 08:17:10||3788.5||3788.5||3788.5||3788.5|0
1628669840000|2021-08-11 08:17:20|3790|3789|3790|3789|3790|3789|3789.5|3789|2335
1628669850000|2021-08-11 08:17:30|3790.5|3789.5|3791.5|3790|3791.5|3790.5|3790.5|3789.5|253
1628669860000|2021-08-11 08:17:40|3791|3790.5|3791.5|3790.5|3791.5|3790.5|3791|3790|304
1628669870000|2021-08-11 08:17:50|||||||||20
1628669880000|2021-08-11 08:18:00|3791|3790|3791|3790|3791|3790|3791|3790|0
1628669890000|2021-08-11 08:18:10|3791.5|3790.5|3792|3790.5|3792|3790.5|3791.5|3790.5|72
1628669900000|2021-08-11 08:18:20|3791.5||3791.5||3791.5||3791.5||0
1628669910000|2021-08-11 08:18:30|3791||3791.5||3791.5||3791||160
1628669940000|2021-08-11 08:19:00|3791|3790|3791|3790.5|3791|3790.5|3790.5|3790|468
1628669950000|2021-08-11 08:19:10||3790||3790||3790||3790|0
1628669960000|2021-08-11 08:19:20|3791.5|3790.5|3791|3790|3791.5|3790.5|3791|3790|0
1628669970000|2021-08-11 08:19:30|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|0
1628669980000|2021-08-11 08:19:40|3791|3790|3791|3790|3791|3790.5|3791|3790|250
1628669990000|2021-08-11 08:19:50|3790.5|3789.5|3790.5|3789|3790.5|3789.5|3790|3789|550
1628670000000|2021-08-11 08:20:00|3790|3788.5|3789|3788.5|3790|3788.5|3789|3788.5|663
1628670010000|2021-08-11 08:20:10|3789.5|3789|3790|3789.5|3790|3789.5|3789.5|3789|185
1628670020000|2021-08-11 08:20:20||3789||3789.5||3789.5||3789|443
1628670030000|2021-08-11 08:20:30|3790.5|3790|3791.5|3790.5|3791.5|3790.5|3790.5|3790|492
1628670060000|2021-08-11 08:21:00|3792|3791|3791|3790.5|3792|3791.5|3791|3790.5|1617
1628670070000|2021-08-11 08:21:10|3790.5|3790|3790.5|3790|3790.5|3790|3790.5|3790|6
1628670080000|2021-08-11 08:21:20|3791||3791||3791||3791||0
1628670090000|2021-08-11 08:21:30|3791.5|3790.5|3791.5|3790|3791.5|3790.5|3791|3790|289
1628670100000|2021-08-11 08:21:40|3791|3790.5|3791.5|3790.5|3791.5|3790.5|3790.5|3790|0
1628670110000|2021-08-11 08:21:50|3791|3790|3791|3790|3791|3790|3790.5|3790|0
1628670120000|2021-08-11 08:22:00|3790.5|3789.5|3790.5|3789|3790.5|3789.5|3790.5|3789|800
1628670130000|2021-08-11 08:22:10|3790|3788.5|3789.5|3788.5|3790|3788.5|3789.5|3788.5|189
1628670140000|2021-08-11 08:22:20||3788||3788||3788||3788|0
1628670150000|2021-08-11 08:22:30|3789|3787.5|3788.5|3787.5|3789|3788.5|3788|3787|672
1628670160000|2021-08-11 08:22:40|3788|3787|3788|3786.5|3788|3787|3787.5|3786.5|4
1628670170000|2021-08-11 08:22:50|3788.5|3787|3788.5|3788|3788.5|3788|3788.5|3787|0
1628670180000|2021-08-11 08:23:00|3789|3788.5|3789.5|3788|3789.5|3789|3789|3788|65
1628670190000|2021-08-11 08:23:10|3789|3787.5|3788.5|3787.5|3789|3788|3788.5|3787|143
1628670210000|2021-08-11 08:23:30|3788||3788||3788||3788||3
1628670220000|2021-08-11 08:23:40|||||||||325
1628670230000|2021-08-11 08:23:50|3788.5|3788|3788.5|3787.5|3788.5|3788|3788.5|3787.5|436
1628670240000|2021-08-11 08:24:00|3788||3788.5||3788.5||3788||64
1628670250000|2021-08-11 08:24:10||3788||3788||3788||3788|80
1628670260000|2021-08-11 08:24:20|3789|3788.5|3790.5|3789.5|3790.5|3789.5|3789|3788.5|1155
1628670270000|2021-08-11 08:24:30|3790|3789|3790|3789|3790.5|3789|3790|3789|140
1628670280000|2021-08-11 08:24:40|3790.5|3789.5|3791|3790|3791|3790.5|3790.5|3789.5|1644
1628670290000|2021-08-11 08:24:50|3790.5|3789.5|3790.5|3789.5|3791|3790|3790.5|3789.5|0
1628670300000|2021-08-11 08:25:00|3790|3789|3790|3789.5|3790|3789.5|3789.5|3789|3
1628670310000|2021-08-11 08:25:10|3789.5|3788.5|3789|3787.5|3789.5|3789|3789|3787.5|617
1628670320000|2021-08-11 08:25:20||3788||3788||3788||3788|12
1628670330000|2021-08-11 08:25:30|3789.5|3788.5|3789|3788|3789.5|3788.5|3789|3788|7
1628670340000|2021-08-11 08:25:40|3789.5|3788.5|3790|3788.5|3790|3788.5|3789.5|3788.5|155
1628670350000|2021-08-11 08:25:50|3790.5|3789|3790.5|3789.5|3790.5|3790|3790.5|3789|365
1628670370000|2021-08-11 08:26:10|3790|3789|3789.5|3788.5|3790|3789|3789.5|3788.5|209
1628670390000|2021-08-11 08:26:30|3790|3789|3790|3789|3790|3789.5|3790|3789|246
1628670400000|2021-08-11 08:26:40|3789.5|3788.5|3788.5|3787.5|3789.5|3789|3788.5|3787.5|152
1628670410000|2021-08-11 08:26:50|3789|3788|3789.5|3788.5|3789.5|3788.5|3789|3788|290
1628670420000|2021-08-11 08:27:00|3790|3789|3790|3789|3790|3789|3790|3789|188
1628670430000|2021-08-11 08:27:10||3788.5||3789||3789||3788.5|218
1628670440000|2021-08-11 08:27:20|3789.5|3788.5|3790|3788.5|3790|3788.5|3789.5|3788.5|0
1628670450000|2021-08-11 08:27:30|3790.5|3789|3790.5|3789.5|3790.5|3789.5|3790|3789|0
1628670460000|2021-08-11 08:27:40||3789||3789.5||3789.5||3789|0
1628670480000|2021-08-11 08:28:00|3791|3790|3791|3789.5|3791|3790.5|3790|3789.5|762
1628670490000|2021-08-11 08:28:10|3790.5||3790||3790.5||3790||173
1628670500000|2021-08-11 08:28:20|3790.5|3789|3790.5|3789.5|3790.5|3789.5|3790.5|3789|158
1628670510000|2021-08-11 08:28:30|3790|3790|3790|3789|3790.5|3790|3789.5|3789|625
1628670530000|2021-08-11 08:28:50|3790.5|3789.5|3793|3791.5|3793|3791.5|3790.5|3789.5|3527
1628670540000|2021-08-11 08:29:00|3792.5|3792|3793|3792|3793|3792.5|3792.5|3791.5|686
1628670550000|2021-08-11 08:29:10|3793.5|3792.5|3794.5|3794|3795|3794|3793.5|3792.5|2873
1628670560000|2021-08-11 08:29:20|3795|3794.5|3795|3794|3795|3794.5|3795|3794|293
1628670570000|2021-08-11 08:29:30|3794.5|3794.5|3795.5|3795|3795.5|3795|3794.5|3794|4748
1628670580000|2021-08-11 08:29:40|3796|3794.5|3796|3795.5|3796|3795.5|3796|3794.5|122
1628670590000|2021-08-11 08:29:50|3796.5|3795|3795|3794.5|3796.5|3795.5|3795|3794.5|1190
1628670600000|2021-08-11 08:30:00|3795.5|3795|3796.5|3795|3796.5|3795|3795.5|3795|329
1628670610000|2021-08-11 08:30:10|3796|3794.5|3795.5|3795|3796|3795|3795.5|3794.5|549
1628670620000|2021-08-11 08:30:20|3796|3794.5|3795.5|3795|3796|3795|3795.5|3794.5|585
1628670630000|2021-08-11 08:30:30|3796|3794.5|3795.5|3794.5|3796|3795|3794.5|3794|2752
1628670640000|2021-08-11 08:30:40|3795|3794|3795.5|3794.5|3795.5|3794.5|3794.5|3794|478
1628670650000|2021-08-11 08:30:50|3795|3794|3795|3794|3795|3794|3794.5|3794|376
1628670660000|2021-08-11 08:31:00|3794.5|3793.5|3794|3793|3794.5|3793.5|3793.5|3792.5|989
1628670670000|2021-08-11 08:31:10|3794.5|3793.5|3794.5|3793.5|3794.5|3794|3793|3792.5|2798
1628670690000|2021-08-11 08:31:30|3794|3793|3794.5|3793.5|3794.5|3793.5|3793.5|3792.5|151
1628670700000|2021-08-11 08:31:40|3794|3793|3793.5|3793|3794|3793|3793.5|3793|0
1628670710000|2021-08-11 08:31:50|3793|3792.5|3793|3792|3793|3792.5|3792|3791.5|3059
1628670720000|2021-08-11 08:32:00|3793.5|3792.5|3792.5|3792|3793.5|3792.5|3792.5|3792|149
1628670730000|2021-08-11 08:32:10|3793|3792.5|3793|3792|3793.5|3792.5|3792.5|3792|715
1628670740000|2021-08-11 08:32:20|3793.5|3792.5|3794.5|3794|3795|3794|3793.5|3792.5|2007
1628670750000|2021-08-11 08:32:30|3794|3793.5|3794.5|3793.5|3795|3793.5|3794|3793.5|262
1628670760000|2021-08-11 08:32:40|3795||3795||3795||3795||0
1628670770000|2021-08-11 08:32:50|3794.5||3795||3795||3794.5||0
1628670780000|2021-08-11 08:33:00||3794||3794.5||3794.5||3794|0
1628670790000|2021-08-11 08:33:10|3794.5|3794|3795|3794|3795|3794|3793.5|3793|3072
1628670800000|2021-08-11 08:33:20||3794.5||3794||3794.5||3794|0
1628670820000|2021-08-11 08:33:40|3795.5|3794.5|3796|3795.5|3796|3795.5|3795.5|3794.5|406
1628670830000|2021-08-11 08:33:50|3796.5|3796|3796.5|3795.5|3796.5|3796|3796.5|3795.5|649
1628670840000|2021-08-11 08:34:00|3796|3795|3796|3795|3796|3795|3795.5|3795|175
1628670850000|2021-08-11 08:34:10|3796.5|3795.5|3796.5|3795|3797|3796|3796.5|3795|355
1628670860000|2021-08-11 08:34:20|3796||3796.5||3796.5||3796||0
1628670870000|2021-08-11 08:34:30|3796|3795.5|3796.5|3795.5|3796.5|3795.5|3796|3795.5|0
1628670880000|2021-08-11 08:34:40|3797||3796.5||3797||3796||100
1628670890000|2021-08-11 08:34:50|3797||3797||3797||3796.5||0
1628670900000|2021-08-11 08:35:00|3797.5|3796|3798|3797|3798|3797.5|3797.5|3796|2770
1628670910000|2021-08-11 08:35:10|3797.5||3798||3798||3797.5||0
1628670920000|2021-08-11 08:35:20|3797.5|3796.5|3797.5|3796.5|3797.5|3796.5|3797.5|3796.5|0
1628670930000|2021-08-11 08:35:30|3798|3797|3797.5|3796.5|3798|3797|3797|3796.5|762
1628670950000|2021-08-11 08:35:50|||||||||80
1628670960000|2021-08-11 08:36:00|3797|3797|3797.5|3796.5|3797.5|3797|3797|3796.5|150
1628670970000|2021-08-11 08:36:10|3797|3796|3797|3796|3797.5|3796.5|3797|3796|514
1628670990000|2021-08-11 08:36:30|3797.5|3796.5|3797.5|3796.5|3797.5|3796.5|3797.5|3796.5|115
1628671010000|2021-08-11 08:36:50|3798|3797|3798.5|3797.5|3799|3798|3798|3797|1676
1628671020000|2021-08-11 08:37:00|3798||3798||3798.5||3798||716
1628671030000|2021-08-11 08:37:10|3798.5|3798|3798.5|3798|3798.5|3798|3798|3798|0
1628671050000|2021-08-11 08:37:30|3799||3799||3799||3799||0
1628671080000|2021-08-11 08:38:00|3798.5|3797.5|3798|3797.5|3798.5|3797.5|3798|3797.5|3
1628671090000|2021-08-11 08:38:10|3798.5||3798.5||3798.5||3798.5||775
1628671100000|2021-08-11 08:38:20|3799|3798|3798.5|3798|3799|3798|3798.5|3798|1562
1628671110000|2021-08-11 08:38:30|3798|3797.5|3798|3797|3798|3797.5|3797|3796|1501
1628671120000|2021-08-11 08:38:40|3798.5|3797.5|3798.5|3798|3799|3798|3798.5|3797.5|760
1628671130000|2021-08-11 08:38:50|3799|3798.5|3799|3798.5|3799|3798.5|3799|3798|1387
1628671140000|2021-08-11 08:39:00|3799.5||3799.5||3799.5||3799||1569
1628671170000|2021-08-11 08:39:30|3799||3799||3799||3799||0
1628671180000|2021-08-11 08:39:40|3798.5|3798|3798.5|3797.5|3798.5|3798|3798|3797.5|635
1628671200000|2021-08-11 08:40:00|3798||3798.5||3798.5||3798||0
1628671210000|2021-08-11 08:40:10|||||||||52
1628671230000|2021-08-11 08:40:30|3798||3798.5||3798.5||3798||264
1628671240000|2021-08-11 08:40:40|3798||3798||3798||3798||150
1628671250000|2021-08-11 08:40:50||3797||3797||3797||3797|302
1628671260000|2021-08-11 08:41:00|3798.5|3797.5|3798.5|3797.5|3798.5|3798|3798.5|3797.5|239
1628671270000|2021-08-11 08:41:10|3798|3797|3797.5|3797|3798.5|3797.5|3797.5|3797|2
1628671290000|2021-08-11 08:41:30|3798|3797.5|3798|3797|3798.5|3797.5|3797.5|3797|972
1628671320000|2021-08-11 08:42:00|3797.5|3796.5|3798|3797|3798|3797.5|3797.5|3796.5|1251
1628671330000|2021-08-11 08:42:10|3797.5|3796.5|3797.5|3796.5|3798|3797|3797|3796.5|277
1628671360000|2021-08-11 08:42:40|3798|3797|3798.5|3798|3798.5|3798|3798|3797|1459
1628671370000|2021-08-11 08:42:50|3798|3797.5|3798.5|3797.5|3798.5|3797.5|3798|3797.5|515
1628671400000|2021-08-11 08:43:20|3798||3798.5||3798.5||3798||0
1628671420000|2021-08-11 08:43:40|3798|3797|3798.5|3797.5|3798.5|3798|3797.5|3797|859
1628671430000|2021-08-11 08:43:50|3798|3798|3798.5|3798|3798.5|3798|3798|3798|1250
1628671440000|2021-08-11 08:44:00|3799|3797.5|3798.5|3797.5|3799|3798|3798.5|3797.5|1600
1628671450000|2021-08-11 08:44:10||3798||3797.5||3798||3797.5|0
1628671470000|2021-08-11 08:44:30|3799|3798|3796.5|3796|3799|3798|3796.5|3796|1889
1628671480000|2021-08-11 08:44:40|3797|3795.5|3796.5|3796|3797|3796.5|3796|3795.5|1531
1628671490000|2021-08-11 08:44:50|3796|3795.5|3796.5|3795.5|3796.5|3795.5|3796|3795.5|3
1628671500000|2021-08-11 08:45:00|3796|3795|3795.5|3795|3796|3795|3795.5|3795|465
1628671510000|2021-08-11 08:45:10|3795|3794.5|3795|3794|3795|3794.5|3795|3794|178
1628671520000|2021-08-11 08:45:20|3794.5|3793.5|3794.5|3793.5|3794.5|3794|3794.5|3793.5|0
1628671530000|2021-08-11 08:45:30|3794|3794|3794.5|3794|3794.5|3794|3794|3794|175
1628671540000|2021-08-11 08:45:40||3793.5||3793.5||3794||3793.5|2
1628671560000|2021-08-11 08:46:00||3794||3794||3794||3794|0
1628671570000|2021-08-11 08:46:10|3795|3794.5|3795|3794|3795|3794.5|3794.5|3794|459
1628671590000|2021-08-11 08:46:30|3795.5|3795|3796|3795|3796.5|3795|3795.5|3795|832
1628671610000|2021-08-11 08:46:50|3795.5||3796||3796||3795.5||0
1628671620000|2021-08-11 08:47:00|3795.5|3794.5|3796|3795.5|3796.5|3795.5|3795.5|3794.5|415
1628671630000|2021-08-11 08:47:10|3796.5||3796.5||3796.5||3796||52
1628671640000|2021-08-11 08:47:20|3796||3796||3796||3796||20
1628671650000|2021-08-11 08:47:30|3796.5|3796|3797|3796.5|3797|3796.5|3796.5|3796|166
1628671660000|2021-08-11 08:47:40|3797.5||3797.5||3797.5||3797.5||95
1628671670000|2021-08-11 08:47:50|||||||||2
1628671690000|2021-08-11 08:48:10|3797|3796|3796.5|3795.5|3797|3796|3796.5|3795.5|1012
1628671700000|2021-08-11 08:48:20|3796|3795|3795.5|3794.5|3796|3795|3795.5|3794.5|1109
1628671710000|2021-08-11 08:48:30|3796|3795|3795.5|3794.5|3796|3795.5|3795.5|3794.5|1341
1628671720000|2021-08-11 08:48:40|3795|3794|3794.5|3793.5|3795|3794.5|3794|3793.5|2329
1628671730000|2021-08-11 08:48:50||3793||3793||3793||3793|0
1628671740000|2021-08-11 08:49:00|3794|3792.5|3793.5|3792.5|3794|3792.5|3793|3792|307
1628671760000|2021-08-11 08:49:20||3792||3792||3792||3792|0
1628671770000|2021-08-11 08:49:30||3792.5||3792.5||3793||3792.5|175
1628671780000|2021-08-11 08:49:40|3793|3792|3793|3792|3793.5|3792|3793|3792|313
1628671790000|2021-08-11 08:49:50|3792.5|3791.5|3792.5|3791.5|3793|3791.5|3792|3791.5|429
1628671800000|2021-08-11 08:50:00|3792||3792.5||3792.5||3792||0
1628671810000|2021-08-11 08:50:10|3793|3792|3793|3792|3793|3792|3792.5|3792|538
1628671820000|2021-08-11 08:50:20|||||||||4
1628671830000|2021-08-11 08:50:30|3793.5|3792.5|3793.5|3792.5|3793.5|3793|3793.5|3792.5|714
1628671840000|2021-08-11 08:50:40|3793|3792|3792.5|3792|3793|3792|3792.5|3792|283
1628671860000|2021-08-11 08:51:00|3793||3793||3793||3793||446
1628671870000|2021-08-11 08:51:10|3793.5||3793.5||3793.5||3793.5||670
1628671880000|2021-08-11 08:51:20|3793|3792.5|3793.5|3792|3793.5|3792.5|3793|3792|400
1628671890000|2021-08-11 08:51:30|3793|3791.5|3792.5|3791.5|3793|3791.5|3792.5|3791.5|238
1628671920000|2021-08-11 08:52:00|3793|3792|3793|3792|3793|3792.5|3793|3792|1408
1628671930000|2021-08-11 08:52:10|3792.5|3791.5|3792.5|3791.5|3792.5|3791.5|3792.5|3791.5|100
1628671940000|2021-08-11 08:52:20|||||||||195
1628671970000|2021-08-11 08:52:50|3792|3791|3792|3791.5|3792|3791.5|3791.5|3791|519
1628671980000|2021-08-11 08:53:00|3791.5|3791|3791.5|3791|3791.5|3791|3791.5|3791|8
1628672000000|2021-08-11 08:53:20|3791|3790.5|3791|3790|3791|3790.5|3790.5|3790|278
1628672020000|2021-08-11 08:53:40|3790.5|3789.5|3789.5|3789|3790.5|3789.5|3789.5|3789|815
1628672030000|2021-08-11 08:53:50|3790|3788.5|3790|3789|3790|3789|3790|3788.5|0
1628672040000|2021-08-11 08:54:00|3789.5|3789.5|3789.5|3789|3790.5|3790|3789.5|3788|1486
1628672050000|2021-08-11 08:54:10|3790|3789.5|3791|3790|3791|3790|3790|3789.5|890
1628672060000|2021-08-11 08:54:20|3790.5|3789.5|3791|3790|3791|3790|3790.5|3789.5|159
1628672070000|2021-08-11 08:54:30|3791.5|3790.5|3793|3792.5|3793|3792.5|3791.5|3790.5|2107
1628672080000|2021-08-11 08:54:40||3792||3792||3792||3792|0
1628672090000|2021-08-11 08:54:50|3792|3791.5|3792|3791|3792|3791.5|3791.5|3791|915
1628672110000|2021-08-11 08:55:10|3792.5|3791.5|3793|3792|3793|3792|3792|3791|1656
1628672120000|2021-08-11 08:55:20|||||||||501
1628672130000|2021-08-11 08:55:30|||||||||50
1628672140000|2021-08-11 08:55:40|3793.5|3792.5|3794|3793|3794|3793.5|3793|3792.5|699
1628672160000|2021-08-11 08:56:00|3794.5|3793.5|3794.5|3794|3794.5|3794|3794.5|3793.5|0
1628672170000|2021-08-11 08:56:10|3794|3793.5|3794.5|3793.5|3794.5|3793.5|3794|3793.5|33
1628672180000|2021-08-11 08:56:20|||||||||1
1628672210000|2021-08-11 08:56:50|3794|3794|3793.5|3792.5|3794|3794|3793.5|3792.5|539
1628672220000|2021-08-11 08:57:00|3793||3793||3793||3793||700
1628672230000|2021-08-11 08:57:10|3792.5|3792|3792|3791|3792.5|3792|3792|3791|583
1628672250000|2021-08-11 08:57:30|||||||||4
1628672260000|2021-08-11 08:57:40|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|0
1628672270000|2021-08-11 08:57:50|3791||3791||3791||3791||100
1628672280000|2021-08-11 08:58:00|3791.5|3790|3790.5|3789.5|3791.5|3790|3790.5|3789.5|174
1628672290000|2021-08-11 08:58:10|3790|3789|3789.5|3788.5|3790|3789|3789.5|3788.5|149
1628672300000|2021-08-11 08:58:20|||||||||265
1628672320000|2021-08-11 08:58:40|3789|3788|3788.5|3787.5|3789|3788|3788.5|3787.5|425
1628672330000|2021-08-11 08:58:50||3787||3787.5||3787.5||3787|0
1628672340000|2021-08-11 08:59:00|3789|3788|3790.5|3789.5|3790.5|3790|3789|3788|3872
1628672350000|2021-08-11 08:59:10||3790||3789.5||3790||3789.5|0
1628672370000|2021-08-11 08:59:30|3790||3790.5||3790.5||3790||364
1628672380000|2021-08-11 08:59:40|3790|3789|3789.5|3788.5|3790|3789|3789.5|3788|878
1628672390000|2021-08-11 08:59:50|3790|3789|3790|3789|3790|3789|3790|3788.5|415
1628672400000|2021-08-11 09:00:00|3790.5|3789.5|3790.5|3790|3791.5|3790|3790.5|3789.5|524
1628672410000|2021-08-11 09:00:10|3791|3790.5|3793|3792|3793.5|3792|3790.5|3790.5|4613
1628672420000|2021-08-11 09:00:20|3792.5|3791.5|3792.5|3791.5|3793|3792|3792.5|3791.5|234
1628672430000|2021-08-11 09:00:30|3792|3791|3790.5|3790|3792|3791|3790.5|3790|851
1628672440000|2021-08-11 09:00:40|3791|3790.5|3791.5|3790.5|3791.5|3790.5|3790.5|3790|776
1628672450000|2021-08-11 09:00:50|3791|3790|3791|3789.5|3791|3790|3790.5|3789.5|941
1628672460000|2021-08-11 09:01:00|3790.5||3790.5||3790.5||3790.5||0
1628672470000|2021-08-11 09:01:10||3790||3789.5||3790||3789.5|578
1628672480000|2021-08-11 09:01:20||3790||3790||3790||3790|0
1628672490000|2021-08-11 09:01:30|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|425
1628672500000|2021-08-11 09:01:40|3791.5|3791|3791.5|3791|3791.5|3791|3791.5|3791|31
1628672510000|2021-08-11 09:01:50|3791|3790.5|3791.5|3790.5|3791.5|3790.5|3791|3790.5|600
1628672520000|2021-08-11 09:02:00|3792|3791|3792|3791|3792|3791.5|3792|3791|242
1628672530000|2021-08-11 09:02:10||3791.5||3791.5||3791.5||3791.5|0
1628672540000|2021-08-11 09:02:20|||||||||210
1628672570000|2021-08-11 09:02:50|3791.5|3791|3791.5|3790.5|3791.5|3791|3791|3790.5|54
1628672590000|2021-08-11 09:03:10|3791|3790|3791|3790.5|3791|3790.5|3790.5|3790|877
1628672600000|2021-08-11 09:03:20|3790.5|3790|3790.5|3790|3790.5|3790.5|3790.5|3789.5|651
1628672610000|2021-08-11 09:03:30|3790|3789.5|3789.5|3789|3791|3790.5|3789.5|3789|860
1628672620000|2021-08-11 09:03:40|3790|3789.5|3790|3789|3790|3789.5|3790|3789|116
1628672630000|2021-08-11 09:03:50|3789.5|3788.5|3789.5|3789|3789.5|3789|3789.5|3788.5|57
1628672640000|2021-08-11 09:04:00|3790||3790||3790||3790||66
1628672660000|2021-08-11 09:04:20|3789.5|3789.5|3791|3790.5|3791|3790.5|3789.5|3789.5|825
1628672670000|2021-08-11 09:04:30|3790.5|3790|3790|3789|3790.5|3790|3790|3789|552
1628672700000|2021-08-11 09:05:00|3790.5|3789.5|3790.5|3789.5|3790.5|3790|3790.5|3789.5|121
1628672710000|2021-08-11 09:05:10|||||||||15
1628672720000|2021-08-11 09:05:20|3790|3789|3790|3789|3790|3789|3790|3789|93
1628672730000|2021-08-11 09:05:30|3790.5|3789.5|3791.5|3791|3791.5|3791|3790.5|3789.5|808
1628672740000|2021-08-11 09:05:40|3792|3790.5|3790.5|3789.5|3792.5|3790.5|3790.5|3789.5|590
1628672750000|2021-08-11 09:05:50|3790|3789|3790|3789|3790.5|3789|3790|3789|0
1628672780000|2021-08-11 09:06:20|||||||||107
1628672800000|2021-08-11 09:06:40|3789.5|3789.5|3790.5|3789.5|3791|3790|3789.5|3789.5|1508
1628672810000|2021-08-11 09:06:50|3791|3790|3791|3790|3791|3790|3791|3790|0
1628672820000|2021-08-11 09:07:00|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|359
1628672830000|2021-08-11 09:07:10|3790.5||3790.5||3790.5||3790.5||496
1628672840000|2021-08-11 09:07:20|3791|3790|3791|3790.5|3791|3790.5|3791|3790|232
1628672850000|2021-08-11 09:07:30||3790||3790.5||3790.5||3790|0
1628672880000|2021-08-11 09:08:00|3790.5|3790|3790.5|3789.5|3791|3790.5|3790.5|3789.5|598
1628672890000|2021-08-11 09:08:10|||||||||15
1628672910000|2021-08-11 09:08:30|3790||3790.5||3790.5||3790||68
1628672920000|2021-08-11 09:08:40|3791|3790|3791|3790.5|3791|3790.5|3791|3790|325
1628672930000|2021-08-11 09:08:50|3790.5|3790|3790.5|3790|3790.5|3790|3790.5|3790|301
1628672950000|2021-08-11 09:09:10|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|111
1628672960000|2021-08-11 09:09:20|3789.5|3789|3789|3788|3789.5|3789|3789|3788|459
1628672970000|2021-08-11 09:09:30|3788.5|3787.5|3789|3788|3789|3788|3788|3787|1118
1628672980000|2021-08-11 09:09:40|3789.5|3788.5|3788.5|3788|3789.5|3788.5|3788.5|3788|301
1628672990000|2021-08-11 09:09:50|3788|3787.5|3788|3787.5|3788.5|3788|3788|3787.5|690
1628673000000|2021-08-11 09:10:00|3787.5|3787|3788.5|3788|3788.5|3788|3787|3786|2164
1628673010000|2021-08-11 09:10:10|3789|3788.5|3790.5|3790|3790.5|3790|3789|3788.5|853
1628673020000|2021-08-11 09:10:20|3791|3790.5|3791.5|3791|3792|3791|3791|3790.5|705
1628673030000|2021-08-11 09:10:30|3792||3791.5||3792||3791.5||0
1628673050000|2021-08-11 09:10:50|3792|3791.5|3792.5|3791.5|3792.5|3791.5|3792|3791.5|346
1628673060000|2021-08-11 09:11:00||3792||3792||3792||3792|0
1628673070000|2021-08-11 09:11:10|3792|3791.5|3791|3790.5|3792|3791.5|3791|3790.5|1036
1628673080000|2021-08-11 09:11:20|3791.5|3791|3791.5|3790.5|3791.5|3791|3791.5|3790.5|0
1628673090000|2021-08-11 09:11:30|3791|3791|3791.5|3791|3791.5|3791|3791|3790.5|269
1628673100000|2021-08-11 09:11:40|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|34
1628673110000|2021-08-11 09:11:50|3792.5|3792|3793|3792|3793|3792|3792.5|3791.5|778
1628673120000|2021-08-11 09:12:00||3791.5||3792||3792||3791.5|0
1628673130000|2021-08-11 09:12:10|3793.5|3792.5|3794|3793|3794|3793.5|3793.5|3792.5|1000
1628673140000|2021-08-11 09:12:20|3793.5||3793.5||3793.5||3793.5||7
1628673170000|2021-08-11 09:12:50|||||||||25
1628673180000|2021-08-11 09:13:00|3794|3793.5|3794|3793.5|3794.5|3793.5|3794|3793|33
1628673190000|2021-08-11 09:13:10|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|5
1628673200000|2021-08-11 09:13:20|3794|3793.5|3794|3793|3794|3793.5|3794|3793|820
1628673210000|2021-08-11 09:13:30|3793.5|3793.5|3793.5|3793|3794|3793.5|3793.5|3793|803
1628673220000|2021-08-11 09:13:40|3793|3792.5|3793|3792|3793|3792.5|3793|3792|570
1628673230000|2021-08-11 09:13:50|3792.5||3792.5||3792.5||3792.5||0
1628673240000|2021-08-11 09:14:00|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|134
1628673250000|2021-08-11 09:14:10|3792.5||3792.5||3792.5||3792.5||445
1628673280000|2021-08-11 09:14:40|3793|3792|3792.5|3792|3793.5|3793|3792.5|3792|1088
1628673310000|2021-08-11 09:15:10|3793|3791.5|3792|3791|3793|3791.5|3791.5|3791|441
1628673320000|2021-08-11 09:15:20|3792.5|3791.5|3792|3791|3792.5|3791.5|3792|3791|704
1628673330000|2021-08-11 09:15:30|3791.5|3790.5|3791|3790|3791.5|3790.5|3791|3790|100
1628673350000|2021-08-11 09:15:50|3790.5|3789.5|3790|3789|3790.5|3789.5|3790|3789|0
1628673360000|2021-08-11 09:16:00|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|0
1628673370000|2021-08-11 09:16:10|3790|3789|3790|3789|3790|3789|3789.5|3789|428
1628673380000|2021-08-11 09:16:20||3789.5||3789.5||3789.5||3789.5|0
1628673390000|2021-08-11 09:16:30|3789.5|3789|3789.5|3788.5|3789.5|3789.5|3789.5|3788.5|1037
1628673400000|2021-08-11 09:16:40|3789|3789|3790|3789|3790|3789|3789|3789|629
1628673420000|2021-08-11 09:17:00|3789.5|3789.5|3789|3788.5|3790|3789.5|3789|3788.5|1756
1628673430000|2021-08-11 09:17:10|3788.5|3788|3789|3788.5|3789.5|3788.5|3787|3786.5|1627
1628673440000|2021-08-11 09:17:20|3788.5|3788|3788.5|3787.5|3788.5|3788|3788|3787.5|1119
1628673460000|2021-08-11 09:17:40||3788||3788||3788||3787.5|150
1628673470000|2021-08-11 09:17:50|3789|3787.5|3789|3788|3789|3788|3788.5|3787.5|31
1628673480000|2021-08-11 09:18:00|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787.5|95
1628673490000|2021-08-11 09:18:10||3788||3787.5||3788||3787.5|0
1628673510000|2021-08-11 09:18:30|3788||3788||3788||3788||0
1628673530000|2021-08-11 09:18:50|3788.5||3788.5||3788.5||3788.5||254
1628673540000|2021-08-11 09:19:00||3788||3788||3788||3788|0
1628673550000|2021-08-11 09:19:10|3788|3787.5|3788|3787.5|3788|3787.5|3788|3787.5|3
1628673560000|2021-08-11 09:19:20|3787.5|3787|3787|3786|3788|3787|3787|3786|1321
1628673570000|2021-08-11 09:19:30||3786.5||3786||3786.5||3786|74
1628673580000|2021-08-11 09:19:40|3786.5||3786.5||3786.5||3786.5||0
1628673590000|2021-08-11 09:19:50|3787|3786.5|3787|3786.5|3787|3786.5|3787|3786.5|31
1628673600000|2021-08-11 09:20:00|3786.5|3785.5|3786|3785|3787|3786.5|3785.5|3785|1793
1628673620000|2021-08-11 09:20:20|3786.5|3785.5|3787|3786|3787|3786|3786|3785.5|1479
1628673640000|2021-08-11 09:20:40|3787.5|3786.5|3787.5|3786.5|3788|3787|3787.5|3786.5|64
1628673650000|2021-08-11 09:20:50|3788|3787|3787.5|3787|3788|3787|3787.5|3787|0
1628673660000|2021-08-11 09:21:00|3788||3788||3788||3787.5||243
1628673670000|2021-08-11 09:21:10|3788.5|3787.5|3789.5|3788.5|3790|3789|3788.5|3787.5|979
1628673690000|2021-08-11 09:21:30|3789||3789||3789.5||3789||973
1628673700000|2021-08-11 09:21:40|3788.5|3788|3789|3788|3789|3788|3788.5|3788|64
1628673710000|2021-08-11 09:21:50|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787|581
1628673730000|2021-08-11 09:22:10|3788||3788||3788||3788||0
1628673740000|2021-08-11 09:22:20|3788.5|3788|3788|3787.5|3789|3788|3788|3787.5|300
1628673750000|2021-08-11 09:22:30|3787.5|3787|3787.5|3787|3787.5|3787|3787.5|3787|80
1628673760000|2021-08-11 09:22:40|||||||||8
1628673770000|2021-08-11 09:22:50|3788|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787.5|351
1628673780000|2021-08-11 09:23:00|3789|3788|3788.5|3787.5|3789|3788|3788.5|3787.5|15
1628673800000|2021-08-11 09:23:20|||||||||237
1628673810000|2021-08-11 09:23:30|3789|3788|3789|3788.5|3789|3788.5|3789|3788|64
1628673830000|2021-08-11 09:23:50|3789.5|3789|3789|3788.5|3790|3789|3789|3788.5|1276
1628673850000|2021-08-11 09:24:10|3789.5||3789||3789.5||3789||177
1628673860000|2021-08-11 09:24:20|3789.5|3789|3789|3788.5|3790|3789|3789|3788.5|1207
1628673870000|2021-08-11 09:24:30|3789.5|3789|3789|3788.5|3790|3789|3789|3788.5|853
1628673900000|2021-08-11 09:25:00|3788.5|3788|3788.5|3788|3788.5|3788|3788.5|3788|951
1628673910000|2021-08-11 09:25:10|||||||||17
1628673930000|2021-08-11 09:25:30|3789||3789||3789||3789||62
1628673980000|2021-08-11 09:26:20|||||||||17
1628673990000|2021-08-11 09:26:30|3789.5|3788.5|3789|3788.5|3789.5|3788.5|3789|3788.5|1655
1628674000000|2021-08-11 09:26:40|3788.5|3788|3789|3788.5|3789|3788.5|3788.5|3788|315
1628674010000|2021-08-11 09:26:50|3788.5|3788|3789.5|3788.5|3789.5|3788.5|3788.5|3788|314
1628674020000|2021-08-11 09:27:00|3789||3789||3789||3789||0
1628674030000|2021-08-11 09:27:10|3789.5||3789.5||3789.5||3789||65
1628674040000|2021-08-11 09:27:20|3789|3788|3789|3788|3789|3788|3788.5|3788|329
1628674070000|2021-08-11 09:27:50|3789.5|3788.5|3789|3788|3789.5|3788.5|3789|3788|1000
1628674080000|2021-08-11 09:28:00|3788.5|3787.5|3789|3788|3789|3788|3788|3787.5|1415
1628674110000|2021-08-11 09:28:30|3789.5|3788.5|3789|3788.5|3789.5|3788.5|3789|3788.5|753
1628674140000|2021-08-11 09:29:00|3789.5|3789|3789.5|3788.5|3790|3789|3789|3788.5|821
1628674150000|2021-08-11 09:29:10|3789||3789||3789.5||3789||539
1628674160000|2021-08-11 09:29:20|3789.5|3789|3789|3788.5|3790|3789|3789|3788.5|1784
1628674170000|2021-08-11 09:29:30|3789.5|3789|3790|3789|3790|3789|3789.5|3788.5|767
1628674180000|2021-08-11 09:29:40|3789.5|3788.5|3789.5|3789|3789.5|3789|3789.5|3788.5|15
1628674190000|2021-08-11 09:29:50|3790||3790||3790||3790||0
1628674200000|2021-08-11 09:30:00|||||||||184
1628674210000|2021-08-11 09:30:10|3790.5|3789.5|3791.5|3790.5|3791.5|3790.5|3790.5|3789.5|1884
1628674220000|2021-08-11 09:30:20|3792|3791|3792.5|3791.5|3792.5|3791.5|3792|3791|471
1628674230000|2021-08-11 09:30:30|3793|3792|3793|3792|3793|3792|3792.5|3792|15
1628674250000|2021-08-11 09:30:50|3792.5|3791.5|3792.5|3791.5|3793|3791.5|3792.5|3791.5|1568
1628674270000|2021-08-11 09:31:10|3793|3792|3793|3792.5|3793.5|3793|3793|3792|782
1628674280000|2021-08-11 09:31:20|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|0
1628674290000|2021-08-11 09:31:30||3792.5||3792.5||3792.5||3792.5|0
1628674310000|2021-08-11 09:31:50|3793|3793|3793.5|3793|3793.5|3793|3793|3792.5|206
1628674320000|2021-08-11 09:32:00|3794|3793.5|3793.5|3793|3794|3793.5|3793.5|3793|1083
1628674330000|2021-08-11 09:32:10|3793|3792.5|3793.5|3792.5|3793.5|3792.5|3793|3792.5|19
1628674350000|2021-08-11 09:32:30|3794|3793|3793.5|3792.5|3794|3793|3793.5|3792.5|644
1628674360000|2021-08-11 09:32:40|3793|3792|3793|3792|3793|3792|3792.5|3792|638
1628674370000|2021-08-11 09:32:50|3793.5|3792.5|3793.5|3793|3793.5|3793|3793.5|3792.5|87
1628674380000|2021-08-11 09:33:00||3792.5||3792.5||3792.5||3792.5|1
1628674390000|2021-08-11 09:33:10|3793||3793||3793||3793||0
1628674400000|2021-08-11 09:33:20|3793.5||3793.5||3793.5||3793||0
1628674410000|2021-08-11 09:33:30||3793||3793||3793||3793|0
1628674420000|2021-08-11 09:33:40|3793|3792.5|3793|3792|3793|3792.5|3793|3792|1182
1628674430000|2021-08-11 09:33:50|3792.5|3791.5|3792.5|3791.5|3792.5|3791.5|3792.5|3791.5|249
1628674440000|2021-08-11 09:34:00|3792|3792|3792.5|3791.5|3792.5|3792|3792|3791.5|805
1628674450000|2021-08-11 09:34:10|3792||3792.5||3792.5||3792||262
1628674460000|2021-08-11 09:34:20|||||||||100
1628674470000|2021-08-11 09:34:30|3793|3792|3793|3792|3793|3792.5|3793|3792|696
1628674480000|2021-08-11 09:34:40||3791.5||3792||3792||3791.5|0
1628674490000|2021-08-11 09:34:50|||||||||1
1628674500000|2021-08-11 09:35:00||3792.5||3792.5||3792.5||3792.5|179
1628674510000|2021-08-11 09:35:10|3793.5|3793|3793.5|3793|3794|3793|3793.5|3793|1125
1628674520000|2021-08-11 09:35:20|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793.5|244
1628674530000|2021-08-11 09:35:30|||||||||140
1628674540000|2021-08-11 09:35:40|3794.5|3794|3794.5|3793.5|3795|3794|3794.5|3793.5|1146
1628674550000|2021-08-11 09:35:50|3794||3794||3794||3794||0
1628674560000|2021-08-11 09:36:00|3794.5|3794|3794.5|3794|3795|3794|3794.5|3794|418
1628674570000|2021-08-11 09:36:10|3795|3793.5|3794.5|3793.5|3795|3793.5|3794.5|3793.5|0
1628674580000|2021-08-11 09:36:20|3794||3794.5||3794.5||3794||100
1628674590000|2021-08-11 09:36:30|3795|3794|3795|3794|3795|3794|3794.5|3794|959
1628674610000|2021-08-11 09:36:50|3795.5|3794.5|3795.5|3795|3795.5|3795|3795.5|3794.5|2438
1628674620000|2021-08-11 09:37:00|3796||3796||3796||3796||98
1628674660000|2021-08-11 09:37:40|3796.5|3795.5|3796|3795.5|3797|3796|3796|3795.5|1567
1628674670000|2021-08-11 09:37:50|||||||||253
1628674680000|2021-08-11 09:38:00|3795.5|3795|3795.5|3795|3796|3795|3795.5|3795|920
1628674690000|2021-08-11 09:38:10|3796|3795.5|3796|3795.5|3796|3795.5|3796|3795|133
1628674700000|2021-08-11 09:38:20||3795||3795.5||3795.5||3795|25
1628674720000|2021-08-11 09:38:40|3795.5|3795|3796|3795.5|3796|3795.5|3795.5|3795|1974
1628674740000|2021-08-11 09:39:00|3796.5||3796||3797||3796||306
1628674750000|2021-08-11 09:39:10|||||||||200
1628674770000|2021-08-11 09:39:30|3796.5|3796|3797|3796|3797|3796|3796.5|3796|66
1628674810000|2021-08-11 09:40:10|3796.5||3797||3797||3796.5||0
1628674820000|2021-08-11 09:40:20|3796.5||3797||3797||3796.5||143
1628674840000|2021-08-11 09:40:40||3796.5||3796.5||3796.5||3796.5|1312
1628674850000|2021-08-11 09:40:50|3796.5|3796|3798|3797.5|3798|3797.5|3796.5|3796|4359
1628674860000|2021-08-11 09:41:00|3798.5|3798|3798.5|3798|3798.5|3798|3798|3798|2522
1628674870000|2021-08-11 09:41:10|3798|3797.5|3798.5|3797.5|3798.5|3798|3798|3797.5|348
1628674920000|2021-08-11 09:42:00|3798|3798|3798.5|3798|3799|3798|3798|3798|1237
1628674930000|2021-08-11 09:42:10|||||||||4
1628674940000|2021-08-11 09:42:20|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|483
1628674990000|2021-08-11 09:43:10|3798.5|3798|3798.5|3798|3798.5|3798|3798.5|3798|808
1628675000000|2021-08-11 09:43:20|3799||3799||3799||3799||0
1628675020000|2021-08-11 09:43:40|3798.5|3797.5|3798|3797.5|3798.5|3797.5|3798|3797.5|963
1628675030000|2021-08-11 09:43:50|3798.5|3798|3799|3798|3799|3798.5|3798.5|3798|1252
1628675040000|2021-08-11 09:44:00|3798.5||3798.5||3798.5||3798.5||443
1628675050000|2021-08-11 09:44:10||3797.5||3798||3798||3797.5|820
1628675060000|2021-08-11 09:44:20|||||||||510
1628675070000|2021-08-11 09:44:30|3799|3797.5|3798.5|3797.5|3799|3798|3798|3797.5|1836
1628675080000|2021-08-11 09:44:40|3798|3798|3798|3797.5|3798|3798|3798|3797.5|350
1628675110000|2021-08-11 09:45:10|3797.5|3797|3798|3797|3798|3797.5|3797.5|3797|1862
1628675120000|2021-08-11 09:45:20|3798.5|3797.5|3799|3798.5|3799|3798.5|3798.5|3797.5|1166
1628675150000|2021-08-11 09:45:50|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3798.5|2557
1628675160000|2021-08-11 09:46:00|3799|3798.5|3799|3798.5|3799|3798.5|3798.5|3798|467
1628675170000|2021-08-11 09:46:10|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3799|2955
1628675190000|2021-08-11 09:46:30||3798.5||3798.5||3798.5||3798.5|409
1628675200000|2021-08-11 09:46:40|||||||||10
1628675210000|2021-08-11 09:46:50|3799|3798|3799.5|3799|3799.5|3799|3798.5|3798|616
1628675220000|2021-08-11 09:47:00|3800||3800||3800||3800||219
1628675230000|2021-08-11 09:47:10|||||||||1
1628675240000|2021-08-11 09:47:20|3800.5|3799.5|3801.5|3801|3801.5|3801|3800.5|3799.5|16925
1628675250000|2021-08-11 09:47:30|3802|3800.5|3803|3802|3803.5|3802.5|3801.5|3800.5|3752
1628675260000|2021-08-11 09:47:40|3803.5|3802.5|3803|3802|3803.5|3802.5|3803|3802|943
1628675270000|2021-08-11 09:47:50|3802.5||3802.5||3802.5||3802.5||100
1628675280000|2021-08-11 09:48:00|3802|3801.5|3802|3801.5|3802|3801.5|3802|3801.5|2551
1628675290000|2021-08-11 09:48:10|3801.5|3801|3801|3800.5|3801.5|3801|3801|3800.5|1326
1628675320000|2021-08-11 09:48:40|||||||||251
1628675330000|2021-08-11 09:48:50|3800.5|3800|3800.5|3800|3800.5|3800|3800.5|3800|222
1628675340000|2021-08-11 09:49:00|||||||||7
1628675350000|2021-08-11 09:49:10|3801|3800.5|3802|3801|3802|3801|3801|3800.5|518
1628675360000|2021-08-11 09:49:20|3801.5|3801.5|3802|3801|3802|3801.5|3801.5|3800.5|1
1628675400000|2021-08-11 09:50:00|3801.5|3800.5|3801|3800.5|3801.5|3800.5|3801|3800.5|754
1628675410000|2021-08-11 09:50:10|3800.5|3800|3800.5|3800|3801|3800|3800.5|3800|1192
1628675420000|2021-08-11 09:50:20|3801||3801||3801||3801||100
1628675430000|2021-08-11 09:50:30|3800.5|3799.5|3799|3798.5|3800.5|3799.5|3799|3798|1931
1628675460000|2021-08-11 09:51:00|||||||||7
1628675470000|2021-08-11 09:51:10|||||||||5
1628675480000|2021-08-11 09:51:20|||||||||52
1628675490000|2021-08-11 09:51:30|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3799|360
1628675500000|2021-08-11 09:51:40|3800|3799.5|3800.5|3800|3801|3800|3800|3799.5|333
1628675520000|2021-08-11 09:52:00|3801|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800.5|164
1628675530000|2021-08-11 09:52:10|3801|3800|3801.5|3800.5|3801.5|3800.5|3801|3800|0
1628675540000|2021-08-11 09:52:20|3802||3801.5||3802||3801.5||0
1628675550000|2021-08-11 09:52:30|3801||3801.5||3801.5||3801||252
1628675560000|2021-08-11 09:52:40|3801|3800|3801|3800|3801|3800.5|3800.5|3800|409
1628675570000|2021-08-11 09:52:50|3800.5|3799.5|3799.5|3798.5|3800.5|3799.5|3799.5|3798.5|696
1628675580000|2021-08-11 09:53:00||3798||3798.5||3798.5||3798|0
1628675590000|2021-08-11 09:53:10|||||||||13
1628675600000|2021-08-11 09:53:20|3800|3799|3800|3799.5|3800|3799.5|3800|3799|357
1628675610000|2021-08-11 09:53:30|3800.5|3799|3800|3799|3800.5|3799|3800|3799|711
1628675620000|2021-08-11 09:53:40|3800.5|3799.5|3800.5|3800|3801|3800|3800.5|3799.5|420
1628675630000|2021-08-11 09:53:50|3801|3800.5|3801|3800.5|3801|3800.5|3801|3800.5|65
1628675640000|2021-08-11 09:54:00|3801.5||3801.5||3801.5||3801.5||53
1628675660000|2021-08-11 09:54:20|3801|3800|3800|3799.5|3801|3800|3800|3799|579
1628675670000|2021-08-11 09:54:30|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3799|157
1628675680000|2021-08-11 09:54:40|3800||3799.5||3800||3799.5||0
1628675690000|2021-08-11 09:54:50|3800|3799.5|3800.5|3800|3800.5|3800|3800|3799.5|988
1628675700000|2021-08-11 09:55:00|3800|3799.5|3800|3799|3800|3799.5|3799.5|3798.5|870
1628675710000|2021-08-11 09:55:10|3800.5|3799.5|3800.5|3800|3800.5|3800|3800|3799.5|2234
1628675720000|2021-08-11 09:55:20|3801||3801||3801||3800.5||0
1628675740000|2021-08-11 09:55:40|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800|0
1628675750000|2021-08-11 09:55:50|3801|3800|3800.5|3800|3801|3800|3800.5|3800|678
1628675770000|2021-08-11 09:56:10|3801|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800|857
1628675780000|2021-08-11 09:56:20||3801||3801||3801||3800.5|605
1628675790000|2021-08-11 09:56:30||3800.5||3801||3801||3800.5|699
1628675810000|2021-08-11 09:56:50|3802||3802||3802||3802||113
1628675850000|2021-08-11 09:57:30|3802.5|3801.5|3802.5|3802|3803|3802.5|3802.5|3801.5|2591
1628675860000|2021-08-11 09:57:40|3802|3801.5|3802|3801|3802|3801.5|3801.5|3801|1325
1628675870000|2021-08-11 09:57:50|3802.5||3802||3802.5||3802||84
1628675900000|2021-08-11 09:58:20|3801.5||3801.5||3801.5||3801.5||40
1628675910000|2021-08-11 09:58:30|3802||3801.5||3802||3801.5||15
1628675920000|2021-08-11 09:58:40||3800.5||3801||3801||3800.5|413
1628675930000|2021-08-11 09:58:50|3802|3801.5|3802|3801.5|3802|3801.5|3802|3801.5|539
1628675960000|2021-08-11 09:59:20|3802.5|3802|3803|3802.5|3803|3802.5|3802.5|3802|651
1628675970000|2021-08-11 09:59:30|3803.5|3803|3803.5|3802.5|3803.5|3803|3803.5|3802.5|459
1628675980000|2021-08-11 09:59:40|3803|3802|3803|3802|3803|3802|3802.5|3802|91
1628676000000|2021-08-11 10:00:00|||||||||43
1628676020000|2021-08-11 10:00:20|3803.5|3802.5|3803.5|3803|3803.5|3803|3803.5|3802.5|232
1628676040000|2021-08-11 10:00:40|3804|3803.5|3804|3803.5|3804|3803.5|3804|3803|473
1628676050000|2021-08-11 10:00:50|3804.5|3804|3805|3804|3805|3804|3804|3804|1896
1628676070000|2021-08-11 10:01:10|||||||||100
1628676080000|2021-08-11 10:01:20|3804.5|3803.5|3804|3803|3804.5|3803.5|3804|3803|1265
1628676100000|2021-08-11 10:01:40|3803.5|3802.5|3803|3802|3803.5|3802.5|3803|3802|363
1628676120000|2021-08-11 10:02:00|3802.5|3801.5|3804.5|3803.5|3804.5|3803.5|3802.5|3801.5|2149
1628676130000|2021-08-11 10:02:10|3805|3804|3805|3804|3805|3804|3804.5|3804|31
1628676140000|2021-08-11 10:02:20|3804.5|3803.5|3805|3804|3805|3804|3804.5|3803.5|1403
1628676150000|2021-08-11 10:02:30||3803.5||3804||3804||3803.5|0
1628676160000|2021-08-11 10:02:40|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804|3803.5|0
1628676180000|2021-08-11 10:03:00|3805.5|3804|3805.5|3805|3806|3805|3805.5|3804|2461
1628676190000|2021-08-11 10:03:10|3806||3805.5||3806||3805.5||141
1628676200000|2021-08-11 10:03:20|||||||||220
1628676220000|2021-08-11 10:03:40|3806|3805.5|3805.5|3805|3806|3805.5|3805.5|3805|444
1628676230000|2021-08-11 10:03:50|3806||3806||3806||3806||120
1628676240000|2021-08-11 10:04:00|3806.5|3805.5|3806.5|3805.5|3807|3806|3806.5|3805.5|1380
1628676250000|2021-08-11 10:04:10||3805||3805.5||3805.5||3805|100
1628676260000|2021-08-11 10:04:20|3806|3805|3806|3805|3806|3805|3806|3805|47
1628676270000|2021-08-11 10:04:30|||||||||13
1628676290000|2021-08-11 10:04:50|3805.5|3804.5|3805.5|3804.5|3805.5|3805|3805|3804|1026
1628676300000|2021-08-11 10:05:00|3805|3804|3805|3804|3805|3804|3805|3804|110
1628676310000|2021-08-11 10:05:10||3804.5||3804||3804.5||3804|786
1628676320000|2021-08-11 10:05:20||3804.5||3804||3804.5||3804|340
1628676350000|2021-08-11 10:05:50||3804.5||3804||3804.5||3804|750
1628676360000|2021-08-11 10:06:00|3805.5|3804.5|3805.5|3804.5|3805.5|3805|3805.5|3804.5|1499
1628676370000|2021-08-11 10:06:10|3806|3805|3806.5|3805.5|3806.5|3805.5|3806|3805|963
1628676410000|2021-08-11 10:06:50|||||||||87
1628676420000|2021-08-11 10:07:00|3805.5|3805|3806|3805|3806|3805.5|3805.5|3805|131
1628676430000|2021-08-11 10:07:10||3805.5||3805.5||3805.5||3805.5|10
1628676440000|2021-08-11 10:07:20|3806.5|3806|3807.5|3807|3807.5|3807|3806.5|3806|1014
1628676450000|2021-08-11 10:07:30||3806.5||3806.5||3806.5||3806.5|230
1628676480000|2021-08-11 10:08:00|3808|3807|3808|3807|3808|3807|3808|3807|291
1628676490000|2021-08-11 10:08:10|||||||||214
1628676500000|2021-08-11 10:08:20|3807.5|3806.5|3809|3808.5|3809|3808.5|3807.5|3806.5|3775
1628676520000|2021-08-11 10:08:40|||||||||666
1628676530000|2021-08-11 10:08:50|3808.5|3808|3809.5|3809|3809.5|3809|3808.5|3808|2363
1628676540000|2021-08-11 10:09:00|3810|3809.5|3809|3808|3810|3809.5|3809|3807.5|1972
1628676550000|2021-08-11 10:09:10|||||||||103
1628676560000|2021-08-11 10:09:20|3808.5|3807.5|3808.5|3808|3808.5|3808|3808|3807.5|521
1628676570000|2021-08-11 10:09:30|3808|3807.5|3808|3807.5|3808|3808|3808|3807.5|14
1628676580000|2021-08-11 10:09:40|3807.5|3807|3808|3807|3808|3807.5|3807.5|3806.5|522
1628676610000|2021-08-11 10:10:10||3807.5||3807||3807.5||3807|0
1628676620000|2021-08-11 10:10:20|3807.5|3807.5|3807.5|3807|3807.5|3807.5|3807.5|3807|0
1628676630000|2021-08-11 10:10:30|3808.5|3807.5|3809.5|3808.5|3809.5|3808.5|3808.5|3807.5|2713
1628676640000|2021-08-11 10:10:40|3810|3809|3809.5|3808.5|3810|3809|3809.5|3808.5|445
1628676650000|2021-08-11 10:10:50|||||||||403
1628676670000|2021-08-11 10:11:10|||||||||67
1628676690000|2021-08-11 10:11:30|3809|3808|3809|3808|3809|3808|3808.5|3807.5|560
1628676730000|2021-08-11 10:12:10|3808.5|3807.5|3809|3807.5|3809|3807.5|3808.5|3807.5|900
1628676740000|2021-08-11 10:12:20||3808||3808||3808||3808|0
1628676750000|2021-08-11 10:12:30|3808.5|3807.5|3808.5|3808|3808.5|3808|3808.5|3807.5|143
1628676760000|2021-08-11 10:12:40|3809|3807.5|3809|3808.5|3809|3808.5|3809|3807.5|1047
1628676770000|2021-08-11 10:12:50|3808.5|3808|3807|3806|3808.5|3808|3806.5|3806|1667
1628676780000|2021-08-11 10:13:00|3807.5|3805.5|3805.5|3804.5|3807.5|3806.5|3803.5|3803|36917
1628676790000|2021-08-11 10:13:10|3805|3804|3806|3805|3806|3805.5|3805|3804|681
1628676800000|2021-08-11 10:13:20|3805.5|3805.5|3805|3804.5|3805.5|3805.5|3805|3804|149
1628676810000|2021-08-11 10:13:30|3805.5|3805|3803|3801.5|3806|3805.5|3803|3801.5|1011
1628676820000|2021-08-11 10:13:40|3803.5|3802|3801.5|3800.5|3803.5|3803|3801|3800.5|7843
1628676830000|2021-08-11 10:13:50|3802|3801|3801.5|3800.5|3802|3801|3801.5|3800|100
1628676840000|2021-08-11 10:14:00|3801|3798|3794|3793|3801|3798|3794|3792.5|7813
1628676850000|2021-08-11 10:14:10|3793.5|3792.5|3795|3794|3796|3795|3793.5|3792.5|1440
1628676860000|2021-08-11 10:14:20|3795.5|3794.5|3796.5|3795.5|3796.5|3795.5|3795.5|3794.5|821
1628676870000|2021-08-11 10:14:30|3797|3796|3795.5|3794.5|3797|3796|3793.5|3792.5|2764
1628676880000|2021-08-11 10:14:40|3796||3796||3796||3795.5||134
1628676890000|2021-08-11 10:14:50|3795.5||3796||3796||3795.5||0
1628676900000|2021-08-11 10:15:00|3796.5|3795|3797.5|3796.5|3798|3796.5|3796|3795|1657
1628676910000|2021-08-11 10:15:10|3798||3797.5||3798||3797.5||250
1628676920000|2021-08-11 10:15:20|3797|3796|3797|3796.5|3797.5|3796.5|3797|3796|9
1628676930000|2021-08-11 10:15:30|3796.5|3796|3794.5|3793|3796.5|3796|3794|3793|535
1628676940000|2021-08-11 10:15:40|3794|3792.5|3789.5|3789|3794|3792.5|3789.5|3788.5|6737
1628676950000|2021-08-11 10:15:50|3790|3789.5|3788.5|3787.5|3790|3789.5|3788.5|3787.5|2503
1628676960000|2021-08-11 10:16:00|3789|3788|3792|3790.5|3792.5|3791.5|3789|3788|2635
1628676970000|2021-08-11 10:16:10|3791.5|3790|3791.5|3791|3791.5|3791|3791|3790|20
1628676980000|2021-08-11 10:16:20||3790.5||3790||3790.5||3790|78
1628676990000|2021-08-11 10:16:30|3791|3789.5|3789|3788|3791|3789.5|3788|3786.5|2215
1628677000000|2021-08-11 10:16:40|3788.5|3787.5|3789|3787.5|3789|3787.5|3788|3787.5|93
1628677010000|2021-08-11 10:16:50|3788.5|3788|3791|3790|3791|3790|3788.5|3787.5|1708
1628677020000|2021-08-11 10:17:00|3790.5|3789.5|3791|3790|3791|3790|3789.5|3789|911
1628677030000|2021-08-11 10:17:10|3790.5|3789.5|3792|3791|3792.5|3792|3790.5|3789.5|14551
1628677040000|2021-08-11 10:17:20|3791.5|3790.5|3794.5|3793.5|3794.5|3793.5|3791|3790|25799
1628677050000|2021-08-11 10:17:30|3794|3793|3792.5|3791|3794|3793.5|3792|3791|531
1628677060000|2021-08-11 10:17:40|3793|3791.5|3794.5|3793.5|3794.5|3794|3792|3791|7462
1628677070000|2021-08-11 10:17:50|3794|3793|3795|3794|3795|3794|3794|3793|149
1628677080000|2021-08-11 10:18:00|3794.5|3793.5|3796.5|3796|3796.5|3796|3794|3793.5|1205
1628677090000|2021-08-11 10:18:10|3797|3795.5|3796|3795|3797.5|3795.5|3796|3795|299
1628677100000|2021-08-11 10:18:20|3795.5|3794.5|3795.5|3794|3796|3795|3795|3794|0
1628677110000|2021-08-11 10:18:30|3796|3794.5|3796|3795|3796|3795|3796|3794.5|0
1628677120000|2021-08-11 10:18:40|3795.5|3794.5|3795.5|3794|3795.5|3795|3795|3794|28
1628677130000|2021-08-11 10:18:50|3796|3794.5|3793|3792|3796|3795|3793|3792|1664
1628677140000|2021-08-11 10:19:00|3792.5|3791.5|3794|3793|3794|3793|3792.5|3791|266
1628677150000|2021-08-11 10:19:10|||||||||13
1628677160000|2021-08-11 10:19:20|3794.5|3793.5|3795.5|3794.5|3795.5|3794.5|3794.5|3793.5|12715
1628677170000|2021-08-11 10:19:30|||||||||21
1628677180000|2021-08-11 10:19:40|3795|3794|3795|3794|3795|3794|3795|3794|146
1628677190000|2021-08-11 10:19:50|3795.5|3794.5|3796|3795.5|3796|3795.5|3795.5|3794|3053
1628677200000|2021-08-11 10:20:00|3796.5|3795|3795.5|3794.5|3796.5|3795|3795.5|3794.5|953
1628677210000|2021-08-11 10:20:10|||||||||13
1628677220000|2021-08-11 10:20:20|3796|3795|3796|3794.5|3796|3795.5|3795.5|3794|1476
1628677230000|2021-08-11 10:20:30||3795||3795.5||3795.5||3795|0
1628677240000|2021-08-11 10:20:40|3796.5|3796|3797|3796.5|3797|3796.5|3796.5|3796|184
1628677250000|2021-08-11 10:20:50|3796.5|3796|3796.5|3795.5|3796.5|3796|3796|3795.5|3
1628677260000|2021-08-11 10:21:00|3796|3795|3795.5|3794.5|3796|3795.5|3795.5|3794|1185
1628677270000|2021-08-11 10:21:10|3796|3795|3796.5|3796|3796.5|3796|3795.5|3795|416
1628677280000|2021-08-11 10:21:20|3797|3796.5|3797|3796|3797|3796.5|3797|3796|1756
1628677310000|2021-08-11 10:21:50|3797.5|3796.5|3797.5|3796|3798|3797.5|3797|3796|787
1628677320000|2021-08-11 10:22:00|3797|3796.5|3797.5|3796.5|3797.5|3797|3796.5|3796.5|335
1628677330000|2021-08-11 10:22:10||3796||3796||3796||3796|0
1628677340000|2021-08-11 10:22:20|3797|3795.5|3796.5|3795.5|3797|3796|3796.5|3795.5|12
1628677350000|2021-08-11 10:22:30|3796|3796|3796.5|3795.5|3796.5|3796|3796|3795|158
1628677360000|2021-08-11 10:22:40|||||||||52
1628677370000|2021-08-11 10:22:50|3797|3796|3797|3796|3797|3796.5|3797|3796|226
1628677380000|2021-08-11 10:23:00|3796.5|3796.5|3798|3797|3798|3797|3796.5|3796.5|1054
1628677390000|2021-08-11 10:23:10|3798.5|3797.5|3798|3797.5|3798.5|3797.5|3798|3796.5|31
1628677400000|2021-08-11 10:23:20|||||||||130
1628677410000|2021-08-11 10:23:30|3798.5|3798|3798.5|3797.5|3799|3798|3798.5|3797.5|68
1628677420000|2021-08-11 10:23:40|3799|3798|3798.5|3798|3799|3798|3798.5|3797.5|462
1628677430000|2021-08-11 10:23:50|3799|3798.5|3798|3797.5|3799|3798.5|3798|3797.5|538
1628677440000|2021-08-11 10:24:00|3798.5|3797|3798.5|3797.5|3798.5|3797.5|3798.5|3796.5|1607
1628677450000|2021-08-11 10:24:10|3798|3797|3797.5|3796.5|3798|3797|3797.5|3796.5|39
1628677460000|2021-08-11 10:24:20|3798|3797.5|3797.5|3796.5|3798|3797.5|3797|3796.5|14441
1628677470000|2021-08-11 10:24:30|3798||3798||3798||3798||20
1628677480000|2021-08-11 10:24:40|3797.5|3796|3797|3796|3797.5|3796|3796.5|3796|200
1628677500000|2021-08-11 10:25:00|3796.5||3796.5||3796.5||3796.5||30
1628677510000|2021-08-11 10:25:10|3796|3795.5|3794.5|3793.5|3796|3795.5|3794.5|3793.5|469
1628677520000|2021-08-11 10:25:20||3794||3794||3794||3793.5|153
1628677530000|2021-08-11 10:25:30|3795||3795||3795||3795||265
1628677540000|2021-08-11 10:25:40|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|3794|3793|19
1628677560000|2021-08-11 10:26:00|3794|3793|3792.5|3791.5|3794|3793|3792|3791|2
1628677570000|2021-08-11 10:26:10|3793|3791|3793|3792|3793|3792|3793|3791|0
1628677580000|2021-08-11 10:26:20|3792.5|3791.5|3792|3790.5|3792.5|3791.5|3792|3790.5|0
1628677590000|2021-08-11 10:26:30||3791||3791||3791||3791|0
1628677600000|2021-08-11 10:26:40|3791.5|3790.5|3791.5|3790|3791.5|3790.5|3791|3789.5|30
1628677610000|2021-08-11 10:26:50|3791|3790.5|3790|3789|3791.5|3791|3789.5|3788.5|196
1628677620000|2021-08-11 10:27:00|3789.5|3789.5|3790.5|3789.5|3790.5|3789.5|3789.5|3789.5|118
1628677630000|2021-08-11 10:27:10|3790|3789|3790|3789|3790|3789|3790|3789|0
1628677640000|2021-08-11 10:27:20|3790.5|3789.5|3790.5|3789.5|3790.5|3790|3790.5|3789.5|309
1628677650000|2021-08-11 10:27:30||3790||3789.5||3790||3789|154
1628677660000|2021-08-11 10:27:40|3791|3790|3791.5|3790.5|3792|3791.5|3790.5|3790|1139
1628677670000|2021-08-11 10:27:50|3791|3791|3791|3790.5|3791|3791|3791|3790.5|712
1628677680000|2021-08-11 10:28:00|3791.5|3791|3793.5|3792.5|3793.5|3792.5|3791.5|3791|567
1628677690000|2021-08-11 10:28:10|3794|3793|3794|3792.5|3794|3793|3793.5|3792.5|155
1628677700000|2021-08-11 10:28:20|3793.5|3792|3792.5|3791.5|3793.5|3792|3792|3791.5|347
1628677710000|2021-08-11 10:28:30|3793||3792.5||3793||3792.5||20
1628677730000|2021-08-11 10:28:50|3793|3792|3793|3792.5|3793|3792.5|3793|3792|177
1628677740000|2021-08-11 10:29:00|3793.5|3793|3794|3792.5|3794|3793.5|3793.5|3792.5|175
1628677750000|2021-08-11 10:29:10|3793.5||3793.5||3793.5||3793.5||0
1628677760000|2021-08-11 10:29:20|3793|3793|3794.5|3793|3794.5|3793.5|3793|3792.5|1431
1628677770000|2021-08-11 10:29:30|3794||3794||3794.5||3793.5||0
1628677780000|2021-08-11 10:29:40|3795.5|3793.5|3795|3794.5|3795.5|3795|3794.5|3793.5|4436
1628677790000|2021-08-11 10:29:50|3795.5|3794|3794.5|3793.5|3795.5|3794.5|3794|3793|455
1628677800000|2021-08-11 10:30:00|3795|3794|3795.5|3794.5|3795.5|3794.5|3795|3794|87
1628677810000|2021-08-11 10:30:10||3794||3794||3794.5||3794|0
1628677820000|2021-08-11 10:30:20|3795||3795||3795||3794.5||0
1628677840000|2021-08-11 10:30:40|3795.5|3794.5|3795.5|3795|3795.5|3795|3795.5|3794.5|1033
1628677850000|2021-08-11 10:30:50|3796|3795.5|3796.5|3795|3796.5|3796|3796|3795|577
1628677860000|2021-08-11 10:31:00|3796|3795.5|3796|3795.5|3796|3796|3796|3795.5|100
1628677870000|2021-08-11 10:31:10|3796.5||3796.5||3796.5||3796||33
1628677880000|2021-08-11 10:31:20|3796|3795|3796.5|3795.5|3796.5|3795.5|3795.5|3795|789
1628677890000|2021-08-11 10:31:30|3797|3795|3796|3795|3797|3795|3796|3795|833
1628677900000|2021-08-11 10:31:40|3795.5||3796||3796||3795.5||0
1628677920000|2021-08-11 10:32:00|3796.5||3796.5||3796.5||3796.5||0
1628677930000|2021-08-11 10:32:10|3796|3794.5|3795.5|3794.5|3796|3794.5|3795.5|3794.5|222
1628677940000|2021-08-11 10:32:20|3796|3795|3797|3796|3797|3796|3796|3795|246
1628677950000|2021-08-11 10:32:30|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|175
1628677960000|2021-08-11 10:32:40|3796||3796.5||3796.5||3796||0
1628677980000|2021-08-11 10:33:00|3797|3796|3798|3797|3798|3797|3796.5|3796|2714
1628677990000|2021-08-11 10:33:10||3797.5||3796.5||3797.5||3796.5|135
1628678000000|2021-08-11 10:33:20||3797||3797||3797||3797|50
1628678020000|2021-08-11 10:33:40|3797.5|3796.5|3796|3795|3797.5|3796.5|3796|3795|2085
1628678030000|2021-08-11 10:33:50|||||||||5
1628678040000|2021-08-11 10:34:00|3796.5|3795.5|3797|3795.5|3797|3796|3796.5|3795.5|65
1628678060000|2021-08-11 10:34:20|3796.5|3795|3796|3795|3797|3795.5|3795|3794.5|213
1628678080000|2021-08-11 10:34:40|3796.5|3795.5|3797|3795.5|3797|3796|3796.5|3795.5|288
1628678090000|2021-08-11 10:34:50|3796.5|3795|3796.5|3795|3796.5|3795.5|3796|3795|199
1628678100000|2021-08-11 10:35:00|3796|3794.5|3795.5|3794.5|3796|3795|3795.5|3794.5|32
1628678120000|2021-08-11 10:35:20|3795||3795||3795||3795||0
1628678130000|2021-08-11 10:35:30|3794.5|3794|3794.5|3793.5|3795|3794|3794|3793.5|1000
1628678140000|2021-08-11 10:35:40|||||||||21
1628678150000|2021-08-11 10:35:50|3794|3793|3793.5|3793|3794|3793|3793|3792|352
1628678160000|2021-08-11 10:36:00|3794|3792.5|3794|3793.5|3794|3793.5|3794|3792|894
1628678200000|2021-08-11 10:36:40|3793.5|3793|3792|3791|3793.5|3793|3791.5|3790.5|415
1628678210000|2021-08-11 10:36:50|3792.5||3792.5||3792.5||3792.5||0
1628678220000|2021-08-11 10:37:00|3792|3791.5|3793|3792.5|3793|3792.5|3792|3791.5|227
1628678230000|2021-08-11 10:37:10|3793.5|3793|3794|3793|3794|3793.5|3793.5|3793|604
1628678240000|2021-08-11 10:37:20|3794.5|3793.5|3793.5|3792.5|3794.5|3793.5|3793.5|3792.5|44
1628678250000|2021-08-11 10:37:30|3794|3793|3794|3793|3794|3793.5|3794|3793|33
1628678270000|2021-08-11 10:37:50|3794.5|3793.5|3794.5|3793|3795|3794|3794.5|3793|31
1628678280000|2021-08-11 10:38:00|3794||3794||3794||3794||200
1628678290000|2021-08-11 10:38:10|||||||||150
1628678300000|2021-08-11 10:38:20|3794.5|3793.5|3795|3794.5|3795|3794.5|3794.5|3793.5|311
1628678320000|2021-08-11 10:38:40|3795.5|3795|3795.5|3795|3795.5|3795|3795.5|3795|1066
1628678340000|2021-08-11 10:39:00|3796|3795.5|3795.5|3795|3796|3795.5|3795.5|3795|1198
1628678350000|2021-08-11 10:39:10|3796|3795.5|3796|3795|3796.5|3795.5|3796|3795|31
1628678370000|2021-08-11 10:39:30|3795|3794.5|3796.5|3795|3796.5|3796|3795|3794.5|3244
1628678380000|2021-08-11 10:39:40|3796|3795.5|3796|3795.5|3796|3795.5|3795.5|3795.5|71
1628678390000|2021-08-11 10:39:50|3795.5|3795|3795.5|3795|3796|3795|3795.5|3795|175
1628678400000|2021-08-11 10:40:00|3796||3796||3796||3796||5
1628678410000|2021-08-11 10:40:10|||||||||230
1628678430000|2021-08-11 10:40:30|3796.5|3796|3796.5|3795|3796.5|3796|3795.5|3795|1280
1628678440000|2021-08-11 10:40:40|3796||3795.5||3796||3795.5||0
1628678450000|2021-08-11 10:40:50|3796||3796||3796||3796||0
1628678460000|2021-08-11 10:41:00|||||||||5
1628678470000|2021-08-11 10:41:10|3795.5|3794.5|3793.5|3792.5|3795.5|3794.5|3793|3792|1037
1628678480000|2021-08-11 10:41:20|3793|3792|3793.5|3792.5|3793.5|3792.5|3793|3792|0
1628678520000|2021-08-11 10:42:00|||||||||4
1628678530000|2021-08-11 10:42:10|3794|3793|3793.5|3792.5|3794|3793.5|3793|3792|3291
1628678550000|2021-08-11 10:42:30|3794|3793|3794.5|3793|3794.5|3793|3794|3793|163
1628678560000|2021-08-11 10:42:40||3793.5||3793.5||3794||3793.5|416
1628678570000|2021-08-11 10:42:50|3795|3794|3795|3794|3795|3794|3795|3794|0
1628678580000|2021-08-11 10:43:00|3795.5|3794.5|3796|3794.5|3796|3794.5|3795.5|3794.5|225
1628678590000|2021-08-11 10:43:10||3795||3795||3795||3794.5|0
1628678600000|2021-08-11 10:43:20|3796.5|3795.5|3796|3795|3796.5|3795.5|3796|3795|65
1628678620000|2021-08-11 10:43:40|3797|3795.5|3796|3795|3797.5|3796.5|3796|3795|2370
1628678630000|2021-08-11 10:43:50|||||||||4
1628678640000|2021-08-11 10:44:00|3795.5||3796||3796||3795.5||0
1628678650000|2021-08-11 10:44:10|3795.5|3794.5|3795.5|3794|3795.5|3794.5|3795|3794|0
1628678660000|2021-08-11 10:44:20||3794.5||3794.5||3794.5||3794.5|0
1628678670000|2021-08-11 10:44:30|3796|3795|3795|3794|3796|3795|3795|3794|1
1628678680000|2021-08-11 10:44:40|3794.5|3793.5|3794.5|3794|3794.5|3794|3794.5|3793.5|0
1628678690000|2021-08-11 10:44:50|3794|3793.5|3794.5|3793|3794.5|3793.5|3794|3793|632
1628678700000|2021-08-11 10:45:00|3794|3793.5|3794|3793|3794|3793.5|3794|3793|0
1628678710000|2021-08-11 10:45:10|3793.5|3792.5|3792.5|3791.5|3793.5|3792.5|3792.5|3791.5|0
1628678720000|2021-08-11 10:45:20|3793||3793||3793||3792.5||0
1628678730000|2021-08-11 10:45:30|3792.5|3792|3792.5|3792|3793|3792|3792.5|3792|0
1628678740000|2021-08-11 10:45:40|3792|3791.5|3792|3791|3792|3791.5|3792|3791|0
1628678750000|2021-08-11 10:45:50|3792.5|3791.5|3792.5|3791.5|3792.5|3792|3792.5|3791.5|386
1628678760000|2021-08-11 10:46:00|3792|3792|3792.5|3791.5|3792.5|3792|3792|3791.5|207
1628678770000|2021-08-11 10:46:10|3792||3792||3792||3792||0
1628678790000|2021-08-11 10:46:30|3791.5|3791|3791.5|3790.5|3791.5|3791|3791|3789.5|563
1628678800000|2021-08-11 10:46:40|3791|3791|3791.5|3791|3791.5|3791|3791|3791|32
1628678820000|2021-08-11 10:47:00|3792|3791.5|3792|3791|3792|3791.5|3792|3791|795
1628678830000|2021-08-11 10:47:10|3792.5|3791.5|3792.5|3792|3792.5|3792|3792|3791.5|64
1628678850000|2021-08-11 10:47:30|3793|3792.5|3792.5|3792|3793|3792.5|3792.5|3791.5|337
1628678860000|2021-08-11 10:47:40|3792|3791.5|3792|3791|3792|3791.5|3792|3791|50
1628678870000|2021-08-11 10:47:50|||||||||10
1628678880000|2021-08-11 10:48:00|3791.5||3791.5||3791.5||3791.5||0
1628678890000|2021-08-11 10:48:10||3790.5||3790||3790.5||3790|146
1628678900000|2021-08-11 10:48:20||3790.5||3790.5||3790.5||3790.5|0
1628678920000|2021-08-11 10:48:40||3791||3790.5||3791||3790.5|178
1628678950000|2021-08-11 10:49:10|3791|3790|3791|3789.5|3791|3790|3790.5|3789.5|94
1628678960000|2021-08-11 10:49:20|||||||||20
1628678970000|2021-08-11 10:49:30|3790.5|3789|3790.5|3789.5|3790.5|3789.5|3790|3789|153
1628678980000|2021-08-11 10:49:40|3791|3790|3791|3790.5|3791|3790.5|3791|3790|113
1628678990000|2021-08-11 10:49:50|3790.5|3790|3790|3789|3790.5|3790|3790|3789|336
1628679000000|2021-08-11 10:50:00|3790.5|3789.5|3791|3790|3791|3790|3790.5|3789.5|116
1628679010000|2021-08-11 10:50:10|3790.5|3789.5|3790|3788.5|3790.5|3789.5|3789.5|3788.5|413
1628679030000|2021-08-11 10:50:30||3789||3789||3789.5||3789|150
1628679040000|2021-08-11 10:50:40|3789.5|3788.5|3789.5|3789|3789.5|3789|3789.5|3788.5|0
1628679050000|2021-08-11 10:50:50|||||||||1
1628679060000|2021-08-11 10:51:00|3790|3789.5|3791|3790|3791|3790|3790|3789.5|865
1628679100000|2021-08-11 10:51:40||3790.5||3790||3790.5||3790|3
1628679110000|2021-08-11 10:51:50|3790.5|3789.5|3790.5|3789.5|3790.5|3789.5|3790|3789.5|117
1628679140000|2021-08-11 10:52:20|3791|3790|3791|3790.5|3791|3790.5|3791|3790|65
1628679150000|2021-08-11 10:52:30||3790||3790||3790||3790|0
1628679160000|2021-08-11 10:52:40|3791.5|3790.5|3792|3791|3792|3791|3791.5|3790.5|258
1628679170000|2021-08-11 10:52:50|3791.5|3790.5|3791|3790|3791.5|3790.5|3791|3790|2
1628679180000|2021-08-11 10:53:00|3791.5|3790.5|3792|3791|3792|3791.5|3791.5|3790.5|263
1628679190000|2021-08-11 10:53:10||3790.5||3791||3791||3790.5|0
1628679220000|2021-08-11 10:53:40|3792.5|3791.5|3791|3790.5|3792.5|3792|3791|3790.5|41
1628679240000|2021-08-11 10:54:00|3790.5|3790|3791|3790|3791|3790|3790|3789.5|325
1628679250000|2021-08-11 10:54:10|3790.5|3790.5|3790.5|3789.5|3790.5|3790.5|3790.5|3789.5|5
1628679260000|2021-08-11 10:54:20||3790||3790||3790||3790|0
1628679270000|2021-08-11 10:54:30|3791|3789.5|3790.5|3789.5|3791|3790|3790.5|3789.5|699
1628679280000|2021-08-11 10:54:40|3790|3789|3790|3789|3790|3789|3789.5|3788.5|1237
1628679290000|2021-08-11 10:54:50|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|77
1628679310000|2021-08-11 10:55:10||3789||3789||3789||3789|0
1628679330000|2021-08-11 10:55:30||3788.5||3789||3789||3788.5|0
1628679340000|2021-08-11 10:55:40|3789|3788.5|3788.5|3788|3789|3788.5|3788.5|3787.5|413
1628679350000|2021-08-11 10:55:50|3789||3789||3789||3788.5||269
1628679370000|2021-08-11 10:56:10|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|322
1628679390000|2021-08-11 10:56:30|3790|3789|3790|3789|3790|3789|3790|3789|468
1628679400000|2021-08-11 10:56:40|3789.5|3788.5|3789.5|3789|3789.5|3789|3789.5|3788.5|0
1628679410000|2021-08-11 10:56:50|3789|3788.5|3789|3787.5|3789|3788.5|3788|3787|52
1628679420000|2021-08-11 10:57:00|3788.5||3788.5||3788.5||3788.5||0
1628679430000|2021-08-11 10:57:10||3787||3787||3787||3787|0
1628679460000|2021-08-11 10:57:40|3788|3786.5|3787|3786|3788|3787|3785.5|3785|16466
1628679480000|2021-08-11 10:58:00|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3
1628679510000|2021-08-11 10:58:30|3787|3786|3787.5|3786.5|3787.5|3787|3787|3786|521
1628679520000|2021-08-11 10:58:40|3787|3786|3786|3785|3787|3786|3785.5|3784.5|2301
1628679530000|2021-08-11 10:58:50|3786.5||3786.5||3786.5||3786.5||5
1628679550000|2021-08-11 10:59:10|3786||3786||3786||3786||0
1628679560000|2021-08-11 10:59:20||3785.5||3785||3785.5||3785|135
1628679570000|2021-08-11 10:59:30|3786.5|3785.5|3787|3786|3787|3786|3786.5|3785|335
1628679580000|2021-08-11 10:59:40|3787.5|3786.5|3787.5|3786|3787.5|3786.5|3787|3786|26
1628679590000|2021-08-11 10:59:50|3787|3786.5|3786.5|3786|3787|3786.5|3786.5|3786|19
1628679600000|2021-08-11 11:00:00|3786|3785.5|3786.5|3785|3786.5|3785.5|3785|3784.5|347
1628679610000|2021-08-11 11:00:10|3787|3785.5|3787.5|3786|3787.5|3786|3787|3785.5|0
1628679620000|2021-08-11 11:00:20||3786.5||3786.5||3786.5||3786.5|5
1628679630000|2021-08-11 11:00:30|3787|3787|3787|3786|3787|3787|3787|3786|3
1628679660000|2021-08-11 11:01:00|3787.5|3786.5|3787|3786|3787.5|3786.5|3786.5|3786|448
1628679690000|2021-08-11 11:01:30|3786.5|3786.5|3788|3787|3788|3787|3786.5|3785.5|124
1628679700000|2021-08-11 11:01:40|3787.5|3786.5|3787.5|3787|3788|3787|3787.5|3786|663
1628679710000|2021-08-11 11:01:50|3788||3788||3788||3788||80
1628679720000|2021-08-11 11:02:00|3788.5||3788.5||3788.5||3788.5||0
1628679740000|2021-08-11 11:02:20|3788||3788||3788||3788||79
1628679770000|2021-08-11 11:02:50|3787|3786.5|3787|3786|3787|3786.5|3786|3785.5|951
1628679780000|2021-08-11 11:03:00|3787.5|3786.5|3788.5|3787.5|3788.5|3787.5|3787.5|3786.5|426
1628679790000|2021-08-11 11:03:10||3787||3787||3787||3787|0
1628679810000|2021-08-11 11:03:30||3787.5||3787.5||3787.5||3787|0
1628679820000|2021-08-11 11:03:40|3789|3788|3789|3788.5|3789|3788.5|3788.5|3788|265
1628679830000|2021-08-11 11:03:50|3789.5||3789.5||3789.5||3789.5||0
1628679840000|2021-08-11 11:04:00|3789|3788|3789.5|3788.5|3789.5|3788.5|3789|3788|464
1628679850000|2021-08-11 11:04:10|3789|3789|3789.5|3788.5|3789.5|3789|3789|3788.5|90
1628679860000|2021-08-11 11:04:20||3789||3789||3789||3789|0
1628679870000|2021-08-11 11:04:30|3789|3788.5|3788.5|3787|3789|3788.5|3788.5|3787|47
1628679880000|2021-08-11 11:04:40||3787.5||3788||3788||3787.5|0
1628679890000|2021-08-11 11:04:50|3788|3787.5|3788|3787.5|3788.5|3788|3788|3787.5|4124
1628679900000|2021-08-11 11:05:00|3787.5|3787|3787|3786|3787.5|3787|3787|3786|372
1628679910000|2021-08-11 11:05:10|3787.5||3787.5||3787.5||3787.5||0
1628679920000|2021-08-11 11:05:20|3787||3787||3787||3786.5||0
1628679940000|2021-08-11 11:05:40||3785.5||3785.5||3785.5||3785.5|0
1628679950000|2021-08-11 11:05:50|3786.5|3785|3786|3785|3786.5|3785|3786|3785|0
1628679960000|2021-08-11 11:06:00|3786.5|3785.5|3788|3787|3788|3787|3786.5|3785.5|681
1628679970000|2021-08-11 11:06:10|3788.5||3788.5||3788.5||3788||0
1628679980000|2021-08-11 11:06:20|3789|3787.5|3789.5|3788.5|3790|3789|3789|3787.5|381
1628679990000|2021-08-11 11:06:30|3789|3788|3788.5|3787.5|3789.5|3788|3788.5|3787.5|13
1628680000000|2021-08-11 11:06:40||3788||3788||3788||3788|0
1628680010000|2021-08-11 11:06:50|3788|3787.5|3788.5|3787.5|3788.5|3787.5|3787.5|3787|410
1628680020000|2021-08-11 11:07:00|3788|3787|3788|3787|3788|3787|3788|3787|0
1628680030000|2021-08-11 11:07:10|3788.5|3787.5|3788.5|3787.5|3788.5|3788|3788.5|3787.5|194
1628680040000|2021-08-11 11:07:20|3788|3787|3788|3787|3788|3787.5|3787.5|3787|12
1628680050000|2021-08-11 11:07:30|3787.5|3786.5|3787|3785.5|3787.5|3786.5|3787|3785.5|0
1628680060000|2021-08-11 11:07:40|3786.5|3786|3787|3786|3787|3786|3786.5|3786|149
1628680070000|2021-08-11 11:07:50|3786.5||3787||3787||3786.5||7
1628680090000|2021-08-11 11:08:10|3786.5|3785.5|3788|3787|3788|3787|3786.5|3785.5|767
1628680100000|2021-08-11 11:08:20|3788.5|3787.5|3788.5|3788|3788.5|3788|3788.5|3787.5|150
1628680110000|2021-08-11 11:08:30|3788|3787.5|3788|3787.5|3788|3787.5|3788|3787.5|153
1628680120000|2021-08-11 11:08:40|3788.5||3788.5||3788.5||3788.5||0
1628680130000|2021-08-11 11:08:50|3788|3787|3787.5|3786.5|3788|3787|3787.5|3786.5|194
1628680140000|2021-08-11 11:09:00|3788||3787.5||3788||3787.5||0
1628680150000|2021-08-11 11:09:10|||||||||5
1628680160000|2021-08-11 11:09:20|3787|3786|3787|3786|3787|3786|3787|3786|95
1628680180000|2021-08-11 11:09:40|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|3786|3785|25
1628680190000|2021-08-11 11:09:50||3786||3786||3786||3786|0
1628680200000|2021-08-11 11:10:00|3786|3785.5|3785.5|3785|3786|3785.5|3785.5|3785|190
1628680210000|2021-08-11 11:10:10|3785|3784.5|3785|3784|3785|3784.5|3785|3784|1
1628680220000|2021-08-11 11:10:20|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|158
1628680230000|2021-08-11 11:10:30|3785|3784|3785|3784|3785|3784|3785|3784|0
1628680240000|2021-08-11 11:10:40|3785.5|3784.5|3785.5|3784.5|3785.5|3785|3785.5|3784|403
1628680260000|2021-08-11 11:11:00|3786|3785|3785.5|3784.5|3786.5|3785.5|3785.5|3784.5|750
1628680280000|2021-08-11 11:11:20|3786|3785|3786|3785|3786|3785|3786|3784.5|0
1628680290000|2021-08-11 11:11:30|3786.5|3785.5|3787|3786|3787|3786|3786.5|3785.5|62
1628680340000|2021-08-11 11:12:20|3786.5|3785.5|3786|3785|3786.5|3785.5|3786|3785|0
1628680360000|2021-08-11 11:12:40||3785.5||3785.5||3785.5||3785.5|1
1628680370000|2021-08-11 11:12:50|3786.5||3786.5||3786.5||3786.5||0
1628680380000|2021-08-11 11:13:00|3787|3786|3786|3784.5|3787|3786|3785|3784|2974
1628680400000|2021-08-11 11:13:20|3785.5|3784|3785|3784|3785.5|3784|3784.5|3784|720
1628680410000|2021-08-11 11:13:30|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|302
1628680420000|2021-08-11 11:13:40||3784||3784||3784||3784|0
1628680430000|2021-08-11 11:13:50||3784.5||3784.5||3784.5||3784.5|0
1628680440000|2021-08-11 11:14:00||3784||3784.5||3784.5||3784|0
1628680450000|2021-08-11 11:14:10|3785|3784|3784.5|3783.5|3785|3784|3784.5|3783.5|342
1628680460000|2021-08-11 11:14:20|3785|3784|3785|3784|3785|3784|3785|3784|75
1628680470000|2021-08-11 11:14:30|3784.5||3785||3785||3784.5||26
1628680490000|2021-08-11 11:14:50|3785.5|3784.5|3785.5|3784.5|3786|3785|3785.5|3784.5|373
1628680500000|2021-08-11 11:15:00|3785|3784|3784|3783|3785|3784|3784|3783|130
1628680510000|2021-08-11 11:15:10|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|371
1628680530000|2021-08-11 11:15:30|3785|3784|3785.5|3784.5|3785.5|3784.5|3785|3784|814
1628680550000|2021-08-11 11:15:50|3785|3784|3784|3783.5|3785|3784|3784|3783.5|470
1628680560000|2021-08-11 11:16:00|3784.5|3784|3785|3784|3785.5|3784.5|3784.5|3783.5|432
1628680570000|2021-08-11 11:16:10||3783.5||3783.5||3783.5||3783.5|0
1628680590000|2021-08-11 11:16:30|3785.5|3784|3786|3785|3786|3785|3785|3784|731
1628680600000|2021-08-11 11:16:40|3785.5|3784.5|3785|3783.5|3786|3784.5|3784.5|3783.5|344
1628680620000|2021-08-11 11:17:00|3784.5|3784|3785|3784|3785|3784|3784.5|3784|676
1628680630000|2021-08-11 11:17:10||3783.5||3783.5||3783.5||3783.5|0
1628680640000|2021-08-11 11:17:20|3784.5||3784.5||3784.5||3784.5||0
1628680690000|2021-08-11 11:18:10|3784||3784||3784||3784||0
1628680710000|2021-08-11 11:18:30||3783||3783||3783||3783|0
1628680720000|2021-08-11 11:18:40|3783.5||3784||3784||3783.5||15
1628680730000|2021-08-11 11:18:50|3783.5|3782.5|3783|3782|3783.5|3782.5|3782.5|3782|415
1628680740000|2021-08-11 11:19:00|3782.5||3783||3783||3782.5||0
1628680750000|2021-08-11 11:19:10|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|549
1628680760000|2021-08-11 11:19:20|3784|3783|3784|3783|3784|3783.5|3784|3783|702
1628680770000|2021-08-11 11:19:30|3783.5|3783.5|3783.5|3782|3783.5|3783.5|3783|3782|2
1628680780000|2021-08-11 11:19:40|3783|3782.5|3784|3783.5|3784|3783.5|3783|3782.5|592
1628680810000|2021-08-11 11:20:10|3783.5|3783|3783|3782.5|3783.5|3783|3782.5|3782|111
1628680820000|2021-08-11 11:20:20|3783.5||3783.5||3783.5||3783.5||157
1628680840000|2021-08-11 11:20:40|3783|3782|3782.5|3782|3783|3782.5|3782.5|3782|365
1628680850000|2021-08-11 11:20:50|3783||3783||3783||3783||30
1628680860000|2021-08-11 11:21:00|3783.5|3782.5|3783.5|3782|3783.5|3782.5|3783|3782|439
1628680870000|2021-08-11 11:21:10|3783||3783||3783||3783||0
1628680900000|2021-08-11 11:21:40|3783.5|3782.5|3784|3782.5|3784|3783.5|3783.5|3782.5|317
1628680910000|2021-08-11 11:21:50|3783.5|3782|3783.5|3782.5|3783.5|3782.5|3783.5|3782|0
1628680980000|2021-08-11 11:23:00|3783|3782|3782.5|3782|3783|3782|3782.5|3782|2
1628680990000|2021-08-11 11:23:10|3783||3782.5||3783||3782.5||524
1628681000000|2021-08-11 11:23:20||3781.5||3781.5||3781.5||3781.5|384
1628681020000|2021-08-11 11:23:40|3782|3781|3782|3781.5|3782|3781.5|3782|3781|0
1628681030000|2021-08-11 11:23:50|||||||||100
1628681040000|2021-08-11 11:24:00|3781.5|3781|3782|3781|3782|3781.5|3781.5|3781|358
1628681050000|2021-08-11 11:24:10||3781.5||3781||3781.5||3781|265
1628681060000|2021-08-11 11:24:20||3780.5||3780.5||3781||3780.5|0
1628681070000|2021-08-11 11:24:30||3781||3781||3781||3781|0
1628681080000|2021-08-11 11:24:40||3781.5||3781.5||3781.5||3781.5|0
1628681090000|2021-08-11 11:24:50|3781.5|3781|3781.5|3780.5|3781.5|3781|3781.5|3780.5|163
1628681100000|2021-08-11 11:25:00|3782|3781|3783|3782|3783|3782|3781.5|3781|875
1628681130000|2021-08-11 11:25:30|3782.5|3781.5|3782.5|3781.5|3783|3781.5|3782.5|3781.5|150
1628681140000|2021-08-11 11:25:40|||||||||100
1628681150000|2021-08-11 11:25:50|3782|3781|3782|3781.5|3782|3781.5|3782|3781|0
1628681160000|2021-08-11 11:26:00|3781.5|3781|3782|3781|3782|3781.5|3781.5|3780.5|80
1628681170000|2021-08-11 11:26:10|3782.5|3781.5|3783|3782|3783|3782|3782.5|3781.5|326
1628681180000|2021-08-11 11:26:20|3783.5|3782.5|3783.5|3782.5|3783.5|3783|3783.5|3782.5|296
1628681190000|2021-08-11 11:26:30|3783|3782|3783|3782|3783.5|3782|3783|3782|260
1628681200000|2021-08-11 11:26:40|3783.5|3782.5|3784|3783|3784|3783.5|3783.5|3782.5|436
1628681210000|2021-08-11 11:26:50|3783.5|3782.5|3783.5|3782.5|3783.5|3783|3783|3782|1200
1628681250000|2021-08-11 11:27:30|3784|3783|3783.5|3782.5|3784|3783|3783.5|3782.5|0
1628681280000|2021-08-11 11:28:00||3782||3782.5||3782.5||3782|0
1628681290000|2021-08-11 11:28:10||3782||3782.5||3782.5||3782|0
1628681300000|2021-08-11 11:28:20|3783|3782|3783|3782|3783|3782.5|3783|3782|0
1628681310000|2021-08-11 11:28:30|3782.5||3782.5||3782.5||3782.5||0
1628681320000|2021-08-11 11:28:40|3782|3781.5|3782|3781|3782.5|3781.5|3782|3781|391
1628681330000|2021-08-11 11:28:50|3781.5|3780.5|3781|3780.5|3781.5|3780.5|3781|3780.5|0
1628681340000|2021-08-11 11:29:00|3780.5|3780|3781.5|3780.5|3781.5|3780.5|3780.5|3780|151
1628681350000|2021-08-11 11:29:10|3781|3780|3781.5|3780.5|3781.5|3780.5|3781|3780|203
1628681380000|2021-08-11 11:29:40||3780||3780||3780||3780|0
1628681390000|2021-08-11 11:29:50|3781|3780.5|3781|3780.5|3781|3780.5|3780.5|3780|141
1628681400000|2021-08-11 11:30:00|3780.5|3780|3780.5|3779|3780.5|3780|3780|3779|1093
1628681410000|2021-08-11 11:30:10|3781|3779.5|3781|3780.5|3781|3780.5|3781|3779.5|192
1628681430000|2021-08-11 11:30:30|3780.5|3780|3780|3779|3780.5|3780|3780|3779|104
1628681440000|2021-08-11 11:30:40|3779.5|3778.5|3779.5|3779|3779.5|3779|3779.5|3778.5|0
1628681450000|2021-08-11 11:30:50||3778.5||3778.5||3778.5||3778.5|455
1628681460000|2021-08-11 11:31:00||3779||3778.5||3779||3778.5|150
1628681470000|2021-08-11 11:31:10|3780|3778|3779|3778|3780|3778|3779|3778|113
1628681480000|2021-08-11 11:31:20||3778.5||3778.5||3778.5||3778.5|156
1628681490000|2021-08-11 11:31:30|3778.5|3778|3778.5|3778|3778.5|3778.5|3778.5|3778|50
1628681500000|2021-08-11 11:31:40|3779||3779||3779||3778.5||0
1628681510000|2021-08-11 11:31:50|||||||||50
1628681520000|2021-08-11 11:32:00|||||||||50
1628681530000|2021-08-11 11:32:10|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|3779|3778.5|66
1628681540000|2021-08-11 11:32:20|3779|3778|3779|3777.5|3779|3778|3778.5|3777.5|1
1628681560000|2021-08-11 11:32:40||3778||3777.5||3778||3777.5|0
1628681570000|2021-08-11 11:32:50||3778||3778||3778||3777.5|0
1628681580000|2021-08-11 11:33:00|3778.5|3778.5|3778.5|3777.5|3778.5|3778.5|3778|3777.5|654
1628681590000|2021-08-11 11:33:10|3778|3777|3777.5|3776.5|3778|3777|3777.5|3776.5|448
1628681620000|2021-08-11 11:33:40||3777||3776.5||3777||3776.5|13
1628681640000|2021-08-11 11:34:00|3778|3777|3778|3777|3778|3777|3778|3777|198
1628681650000|2021-08-11 11:34:10|3777.5|3776.5|3778|3777|3778|3777|3777.5|3776.5|732
1628681670000|2021-08-11 11:34:30|3777.5||3777.5||3777.5||3777.5||76
1628681680000|2021-08-11 11:34:40|3778|3777.5|3778.5|3778|3778.5|3778|3778|3777.5|426
1628681700000|2021-08-11 11:35:00|3779|3778.5|3779.5|3778.5|3780|3779|3779|3778.5|283
1628681710000|2021-08-11 11:35:10|3780|3779|3780|3778.5|3780|3779.5|3779.5|3778.5|1059
1628681720000|2021-08-11 11:35:20||3779||3779||3779||3779|0
1628681740000|2021-08-11 11:35:40||3779.5||3779||3779.5||3779|24
1628681760000|2021-08-11 11:36:00|3780.5|3779.5|3781|3780|3781|3780|3780.5|3779.5|472
1628681770000|2021-08-11 11:36:10|3780.5|3779.5|3781|3779.5|3781|3779.5|3780.5|3779.5|0
1628681780000|2021-08-11 11:36:20|3780.5||3780.5||3780.5||3780.5||0
1628681800000|2021-08-11 11:36:40|3781||3781||3781||3781||0
1628681830000|2021-08-11 11:37:10|3781.5|3780|3782.5|3781.5|3782.5|3781.5|3781.5|3780|975
1628681840000|2021-08-11 11:37:20|3783|3782.5|3783|3782|3783.5|3782.5|3783|3782|760
1628681860000|2021-08-11 11:37:40|3783.5||3783||3783.5||3783||32
1628681870000|2021-08-11 11:37:50|3782.5||3783||3783||3782.5||0
1628681880000|2021-08-11 11:38:00|3782.5||3783||3783||3782.5||0
1628681890000|2021-08-11 11:38:10|3783.5|3782.5|3783|3782.5|3783.5|3782.5|3783|3782.5|33
1628681900000|2021-08-11 11:38:20|3783.5|3783|3784|3783|3784|3783|3783.5|3783|0
1628681910000|2021-08-11 11:38:30|||||||||71
1628681930000|2021-08-11 11:38:50|3784.5|3783.5|3784|3783.5|3785|3784|3784|3783.5|901
1628681940000|2021-08-11 11:39:00|3783.5|3783|3784.5|3783.5|3784.5|3783.5|3783.5|3783|1029
1628681950000|2021-08-11 11:39:10|3784||3784||3784||3784||0
1628681960000|2021-08-11 11:39:20|3783.5|3783|3783|3782.5|3783.5|3783|3783|3782.5|862
1628681970000|2021-08-11 11:39:30|3783.5||3783.5||3783.5||3783||412
1628681980000|2021-08-11 11:39:40|3783||3783||3783||3783||0
1628681990000|2021-08-11 11:39:50||3782||3782||3782||3782|0
1628682000000|2021-08-11 11:40:00|3782.5|3782.5|3782.5|3782|3783|3782.5|3782.5|3782|326
1628682010000|2021-08-11 11:40:10|3783||3783||3783||3782.5||0
1628682020000|2021-08-11 11:40:20||3782.5||3782||3782.5||3782|700
1628682040000|2021-08-11 11:40:40|3783.5|3782.5|3784|3783.5|3784|3783.5|3783.5|3782.5|1685
1628682050000|2021-08-11 11:40:50|3784.5|3784|3785|3784|3785|3784.5|3784.5|3783.5|203
1628682060000|2021-08-11 11:41:00|3784.5|3783.5|3784.5|3783.5|3785|3783.5|3784.5|3783.5|152
1628682070000|2021-08-11 11:41:10|||||||||40
1628682090000|2021-08-11 11:41:30|3784||3784||3784||3784||0
1628682100000|2021-08-11 11:41:40|3783.5|3783|3783|3782|3783.5|3783|3783|3782|1534
1628682160000|2021-08-11 11:42:40||3782.5||3782.5||3782.5||3782.5|100
1628682170000|2021-08-11 11:42:50|3783.5||3783.5||3783.5||3783.5||175
1628682180000|2021-08-11 11:43:00|3783||3783.5||3783.5||3783||0
1628682190000|2021-08-11 11:43:10|3783||3783.5||3783.5||3783||0
1628682200000|2021-08-11 11:43:20|3783||3783.5||3783.5||3783||0
1628682230000|2021-08-11 11:43:50|3784|3783|3785|3784.5|3785|3784.5|3784|3783|473
1628682240000|2021-08-11 11:44:00|3785.5|3785|3785|3784.5|3785.5|3785|3785|3784.5|645
1628682260000|2021-08-11 11:44:20|||||||||22
1628682270000|2021-08-11 11:44:30|3785.5||3785.5||3785.5||3785.5||702
1628682280000|2021-08-11 11:44:40|||||||||200
1628682300000|2021-08-11 11:45:00|3786|3785|3784|3783.5|3786|3785.5|3784|3783.5|2954
1628682310000|2021-08-11 11:45:10|3783.5|3783|3784|3783.5|3784|3783.5|3783.5|3783|302
1628682320000|2021-08-11 11:45:20|3784.5|3783|3783.5|3783|3784.5|3783|3783.5|3783|3
1628682330000|2021-08-11 11:45:30|||||||||300
1628682340000|2021-08-11 11:45:40|3784|3783.5|3784|3783|3784|3783.5|3783.5|3783|523
1628682350000|2021-08-11 11:45:50|||||||||53
1628682360000|2021-08-11 11:46:00||3783.5||3783||3783.5||3783|478
1628682380000|2021-08-11 11:46:20|3783.5||3784||3784||3783.5||0
1628682390000|2021-08-11 11:46:30|||||||||1
1628682400000|2021-08-11 11:46:40|3784.5|3783.5|3784|3783.5|3784.5|3784|3784|3783.5|177
1628682420000|2021-08-11 11:47:00|3783.5|3783|3783.5|3782.5|3783.5|3783|3783|3782.5|1056
1628682440000|2021-08-11 11:47:20|3783|3782|3783|3782.5|3783|3782.5|3782.5|3782|56
1628682450000|2021-08-11 11:47:30|||||||||15
1628682480000|2021-08-11 11:48:00|3782.5|3782|3782.5|3782|3782.5|3782|3782.5|3782|195
1628682510000|2021-08-11 11:48:30|3782|3781.5|3782|3781.5|3782|3781.5|3782|3781|477
1628682540000|2021-08-11 11:49:00|3782.5|3782|3782.5|3781.5|3782.5|3782|3782.5|3781.5|579
1628682550000|2021-08-11 11:49:10|3782||3782||3782||3782||4
1628682580000|2021-08-11 11:49:40|||||||||150
1628682590000|2021-08-11 11:49:50|3782.5|3782|3783.5|3783|3783.5|3783|3782.5|3781.5|1094
1628682600000|2021-08-11 11:50:00|3784|3783.5|3784|3783|3784|3783.5|3784|3783|0
1628682620000|2021-08-11 11:50:20||3783.5||3783||3783.5||3783|672
1628682630000|2021-08-11 11:50:30||3783.5||3783.5||3783.5||3783.5|0
1628682640000|2021-08-11 11:50:40|3783.5|3783|3783.5|3782.5|3783.5|3783|3783.5|3782.5|193
1628682670000|2021-08-11 11:51:10||3783||3783||3783||3783|0
1628682680000|2021-08-11 11:51:20|3784|3783.5|3783.5|3783|3784|3783.5|3783.5|3782.5|293
1628682690000|2021-08-11 11:51:30|3783|3782.5|3783|3782.5|3783.5|3782.5|3783|3782.5|67
1628682710000|2021-08-11 11:51:50|3782.5|3782|3782.5|3782|3782.5|3782|3782.5|3782|384
1628682730000|2021-08-11 11:52:10|3783|3782.5|3784|3783|3784|3783.5|3783|3782.5|594
1628682750000|2021-08-11 11:52:30|3784.5|3783.5|3784|3783|3784.5|3783.5|3784|3783|480
1628682780000|2021-08-11 11:53:00|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783|3782|317
1628682790000|2021-08-11 11:53:10|3783||3783||3783||3783||0
1628682800000|2021-08-11 11:53:20|3782.5|3782|3783|3782|3783|3782|3782.5|3782|192
1628682820000|2021-08-11 11:53:40||3782.5||3782.5||3782.5||3782.5|20
1628682840000|2021-08-11 11:54:00|3783.5|3783|3784|3783|3784|3783|3783.5|3782.5|175
1628682850000|2021-08-11 11:54:10||3783.5||3783.5||3783.5||3783|169
1628682870000|2021-08-11 11:54:30|3783.5|3783|3784|3783.5|3784|3783.5|3783.5|3783|146
1628682890000|2021-08-11 11:54:50|3784.5||3784||3784.5||3784||606
1628682910000|2021-08-11 11:55:10|3783.5|3783|3783.5|3782.5|3783.5|3783|3783.5|3782.5|9
1628682920000|2021-08-11 11:55:20|3783|3783|3783.5|3783|3783.5|3783|3783|3783|1797
1628682930000|2021-08-11 11:55:30||3782.5||3782.5||3782.5||3782.5|0
1628682970000|2021-08-11 11:56:10|3783|3782|3783.5|3782.5|3783.5|3782.5|3783|3782|1341
1628682980000|2021-08-11 11:56:20|3784|3783|3784.5|3784|3784.5|3784|3783.5|3783|2273
1628682990000|2021-08-11 11:56:30||3783.5||3784||3784||3783.5|0
1628683000000|2021-08-11 11:56:40|3785||3785||3785||3785||0
1628683010000|2021-08-11 11:56:50|3784.5|3783.5|3784.5|3784|3784.5|3784|3784.5|3783.5|330
1628683020000|2021-08-11 11:57:00|3784|3783.5|3784.5|3784|3785|3784|3784|3783.5|882
1628683040000|2021-08-11 11:57:20|3785||3785||3785||3785||115
1628683050000|2021-08-11 11:57:30|3784.5||3784.5||3784.5||3784.5||0
1628683060000|2021-08-11 11:57:40|3785|3784.5|3785|3784.5|3785|3784.5|3784.5|3784.5|31
1628683080000|2021-08-11 11:58:00|||||||||45
1628683130000|2021-08-11 11:58:50|3784.5|3784|3784|3783.5|3784.5|3784|3783.5|3783|894
1628683170000|2021-08-11 11:59:30|3784.5|3784|3784|3783.5|3784.5|3784|3784|3783.5|130
1628683180000|2021-08-11 11:59:40|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|102
1628683190000|2021-08-11 11:59:50|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|3784.5|3784.5|2532
1628683200000|2021-08-11 12:00:00|3786|3785|3784.5|3783.5|3787|3786.5|3783.5|3783|8009
1628683210000|2021-08-11 12:00:10|3784|3783|3784|3783|3784|3783.5|3784|3783|202
1628683230000|2021-08-11 12:00:30|3784.5|3783.5|3784.5|3783.5|3784.5|3784|3783.5|3783|733
1628683250000|2021-08-11 12:00:50|||||||||2
1628683260000|2021-08-11 12:01:00|3784|3783|3783.5|3783|3784|3783|3783.5|3783|0
1628683270000|2021-08-11 12:01:10|3783|3782.5|3783.5|3782.5|3783.5|3782.5|3783|3782.5|225
1628683280000|2021-08-11 12:01:20|3783|3782|3782|3781.5|3783|3782|3782|3781|897
1628683290000|2021-08-11 12:01:30|3782.5|3782|3782.5|3782|3782.5|3782|3782.5|3782|136
1628683300000|2021-08-11 12:01:40|3783|3782.5|3783|3782|3783|3782.5|3783|3782|643
1628683320000|2021-08-11 12:02:00|3783.5|3782.5|3784.5|3783|3784.5|3784|3783.5|3782.5|884
1628683330000|2021-08-11 12:02:10|3785|3783.5|3785.5|3784.5|3785.5|3784.5|3784.5|3783.5|726
1628683350000|2021-08-11 12:02:30|3785|3784|3784.5|3784|3785|3784|3784.5|3784|93
1628683360000|2021-08-11 12:02:40|3784|3783.5|3785|3783.5|3785|3783.5|3784|3783.5|913
1628683370000|2021-08-11 12:02:50|3784.5||3784.5||3784.5||3784.5||0
1628683380000|2021-08-11 12:03:00|3784|3783|3784|3783.5|3784|3783.5|3783.5|3783|925
1628683400000|2021-08-11 12:03:20|3784.5||3784||3784.5||3784||254
1628683420000|2021-08-11 12:03:40|3784.5||3784||3784.5||3784||78
1628683430000|2021-08-11 12:03:50|||||||||185
1628683440000|2021-08-11 12:04:00|3784.5|3784|3783|3782|3784.5|3784|3782.5|3782|1797
1628683450000|2021-08-11 12:04:10|3782.5||3782.5||3782.5||3782.5||12
1628683460000|2021-08-11 12:04:20|3783||3783||3783||3783||0
1628683490000|2021-08-11 12:04:50|3782.5|3781.5|3782.5|3782|3782.5|3782|3782|3781.5|393
1628683500000|2021-08-11 12:05:00||3781.5||3781.5||3781.5||3781.5|269
1628683510000|2021-08-11 12:05:10|3782|3781|3779.5|3778.5|3782|3781|3779.5|3778.5|2685
1628683520000|2021-08-11 12:05:20|3779|3779|3779.5|3779|3779.5|3779|3779|3777.5|559
1628683530000|2021-08-11 12:05:30|3780|3779.5|3780.5|3779|3781|3780.5|3780|3779|2039
1628683540000|2021-08-11 12:05:40||3779.5||3779.5||3779.5||3779|0
1628683550000|2021-08-11 12:05:50|3780|3780|3781|3780|3781|3780.5|3780|3779.5|1097
1628683560000|2021-08-11 12:06:00|3780.5|3779.5|3780.5|3779.5|3781|3779.5|3780.5|3779|274
1628683570000|2021-08-11 12:06:10|3781|3780|3782|3781|3782.5|3781.5|3781|3780|152
1628683580000|2021-08-11 12:06:20|3781.5|3780.5|3780.5|3779.5|3782|3780.5|3780|3779.5|877
1628683590000|2021-08-11 12:06:30|3781|3779|3780.5|3779|3781|3779|3780.5|3779|0
1628683600000|2021-08-11 12:06:40|3781|3779.5|3781|3780|3781|3780.5|3781|3779.5|0
1628683610000|2021-08-11 12:06:50|3781.5|3780.5|3782|3781.5|3782|3781.5|3781.5|3780.5|312
1628683620000|2021-08-11 12:07:00|3781.5|3781|3782|3781|3782|3781|3781.5|3781|0
1628683630000|2021-08-11 12:07:10|3782.5|3781.5|3783|3782.5|3783|3782.5|3782|3781.5|465
1628683640000|2021-08-11 12:07:20|3782.5|3782|3783|3782|3783|3782|3782.5|3781.5|109
1628683650000|2021-08-11 12:07:30|||||||||4
1628683660000|2021-08-11 12:07:40|3782.5|3781.5|3783.5|3783|3783.5|3783|3782.5|3781.5|1867
1628683670000|2021-08-11 12:07:50|3784|3782.5|3783.5|3782.5|3784|3782.5|3783.5|3782.5|236
1628683690000|2021-08-11 12:08:10|3784|3783|3783|3782|3784|3783.5|3783|3782|440
1628683700000|2021-08-11 12:08:20|3783.5||3783.5||3783.5||3783.5||0
1628683710000|2021-08-11 12:08:30|3783|3782.5|3783|3782|3783|3782.5|3782.5|3782|149
1628683720000|2021-08-11 12:08:40|3782.5|3781.5|3782|3781|3782.5|3781.5|3781.5|3781|101
1628683730000|2021-08-11 12:08:50|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|3781|3780.5|288
1628683750000|2021-08-11 12:09:10||3781||3780.5||3781||3780.5|477
1628683770000|2021-08-11 12:09:30|3782|3781|3783|3782|3783|3782|3782|3781|0
1628683790000|2021-08-11 12:09:50|3782.5|3781.5|3782|3781.5|3782.5|3781.5|3781.5|3780.5|573
1628683800000|2021-08-11 12:10:00|3782.5|3781|3782.5|3781.5|3782.5|3781.5|3782.5|3781|28
1628683810000|2021-08-11 12:10:10|3782|3781|3782.5|3781.5|3782.5|3781.5|3781.5|3781|197
1628683820000|2021-08-11 12:10:20||3782||3782||3782||3782|127
1628683830000|2021-08-11 12:10:30|3783|3782.5|3783|3782|3783|3782.5|3783|3782|0
1628683840000|2021-08-11 12:10:40|3783.5|3783|3784|3783|3784|3783|3783.5|3783|318
1628683850000|2021-08-11 12:10:50|||||||||19
1628683860000|2021-08-11 12:11:00||3782.5||3783||3783||3782.5|0
1628683890000|2021-08-11 12:11:30|||||||||5
1628683900000|2021-08-11 12:11:40|3784.5|3783.5|3784.5|3784|3785|3784|3784.5|3783.5|562
1628683910000|2021-08-11 12:11:50|3784|3783.5|3784|3783.5|3784|3783.5|3784|3783.5|255
1628683920000|2021-08-11 12:12:00|3784.5|3784|3785|3784|3785|3784|3784.5|3784|537
1628683930000|2021-08-11 12:12:10|3785.5|3784.5|3785.5|3785|3785.5|3785|3785.5|3784.5|108
1628683950000|2021-08-11 12:12:30|3786||3785.5||3786||3785.5||123
1628683970000|2021-08-11 12:12:50|3785|3784.5|3783.5|3782.5|3785|3784.5|3783.5|3782.5|234
1628683980000|2021-08-11 12:13:00|3783|3782|3783|3782|3783|3782|3783|3782|279
1628683990000|2021-08-11 12:13:10|3783.5|3782.5|3784|3783|3784|3783|3783.5|3782.5|71
1628684000000|2021-08-11 12:13:20|3783.5|3782.5|3783.5|3782.5|3783.5|3783|3783|3782.5|149
1628684010000|2021-08-11 12:13:30|3783|3783|3783|3782.5|3783|3783|3783|3782.5|46
1628684020000|2021-08-11 12:13:40|3783.5||3783.5||3783.5||3783.5||0
1628684030000|2021-08-11 12:13:50|3784||3784||3784||3784||0
1628684040000|2021-08-11 12:14:00|3783.5|3783|3783.5|3782.5|3784|3783|3783.5|3782.5|42
1628684050000|2021-08-11 12:14:10|3783|3782|3783|3782|3783|3782|3782.5|3782|310
1628684060000|2021-08-11 12:14:20|3782.5|3782.5|3783|3782.5|3783|3782.5|3782.5|3782.5|1150
1628684080000|2021-08-11 12:14:40|3783.5|3783|3784.5|3783.5|3784.5|3783.5|3783.5|3783|121
1628684090000|2021-08-11 12:14:50|3784|3784|3784|3783|3784|3784|3784|3783|250
1628684100000|2021-08-11 12:15:00|3783.5|3782.5|3784|3783|3784|3783|3783.5|3782.5|0
1628684110000|2021-08-11 12:15:10|3784.5|3783.5|3784|3783|3784.5|3783.5|3784|3783|180
1628684120000|2021-08-11 12:15:20|3784.5|3783.5|3784|3783|3784.5|3783.5|3783|3782.5|301
1628684130000|2021-08-11 12:15:30|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|149
1628684140000|2021-08-11 12:15:40|||||||||7
1628684160000|2021-08-11 12:16:00||3783||3783||3783||3783|13
1628684170000|2021-08-11 12:16:10|3783|3782.5|3783.5|3783|3784|3783|3783|3782.5|351
1628684180000|2021-08-11 12:16:20|3784|3783.5|3784.5|3784|3784.5|3784|3784|3783.5|545
1628684190000|2021-08-11 12:16:30|3784|3783.5|3783.5|3783|3784|3783.5|3783.5|3783|6
1628684210000|2021-08-11 12:16:50|3784|3783.5|3784|3783|3784|3783.5|3784|3783|32
1628684230000|2021-08-11 12:17:10|||||||||3
1628684240000|2021-08-11 12:17:20|3784.5|3783.5|3784.5|3784|3784.5|3784|3784.5|3783.5|0
1628684250000|2021-08-11 12:17:30||3783.5||3783.5||3783.5||3783.5|724
1628684260000|2021-08-11 12:17:40|3784||3784||3784||3784||0
1628684270000|2021-08-11 12:17:50|3783.5|3783|3784|3783|3784|3783|3783.5|3783|195
1628684280000|2021-08-11 12:18:00|3783.5||3784||3784||3783.5||0
1628684290000|2021-08-11 12:18:10||3783.5||3783.5||3783.5||3783.5|0
1628684300000|2021-08-11 12:18:20||3783||3783||3783||3783|0
1628684340000|2021-08-11 12:19:00|3784.5|3783.5|3783.5|3783|3784.5|3783.5|3783.5|3783|44
1628684360000|2021-08-11 12:19:20||3782.5||3782.5||3782.5||3782.5|328
1628684370000|2021-08-11 12:19:30|3784|3783|3784.5|3783.5|3784.5|3784|3784|3783|893
1628684380000|2021-08-11 12:19:40|3785|3784|3784.5|3784|3785|3784.5|3784.5|3783.5|616
1628684390000|2021-08-11 12:19:50|3785|3784.5|3784.5|3784|3785|3784.5|3784.5|3784|56
1628684400000|2021-08-11 12:20:00|||||||||7
1628684420000|2021-08-11 12:20:20|3785||3784.5||3785||3784.5||31
1628684430000|2021-08-11 12:20:30|3785||3785.5||3785.5||3785||47
1628684450000|2021-08-11 12:20:50||3784.5||3785||3785||3784.5|0
1628684460000|2021-08-11 12:21:00|3785|3784.5|3785.5|3784.5|3785.5|3784.5|3785|3784.5|2
1628684520000|2021-08-11 12:22:00|3785|3784|3785.5|3784|3785.5|3784.5|3784.5|3784|1121
1628684530000|2021-08-11 12:22:10||3784.5||3784.5||3784.5||3784|0
1628684550000|2021-08-11 12:22:30|3785|3784|3784.5|3784|3785|3784.5|3784.5|3784|509
1628684560000|2021-08-11 12:22:40|3785|3784.5|3785|3784.5|3785|3784.5|3785|3784.5|0
1628684570000|2021-08-11 12:22:50|||||||||10
1628684580000|2021-08-11 12:23:00|3785.5|3785|3785|3784.5|3785.5|3785|3785|3784.5|734
1628684590000|2021-08-11 12:23:10||3784||3784.5||3784.5||3784|0
1628684600000|2021-08-11 12:23:20|3784.5|3784|3785|3784|3785|3784|3784.5|3784|153
1628684610000|2021-08-11 12:23:30|3784.5|3784.5|3784.5|3784|3784.5|3784.5|3784.5|3784|194
1628684620000|2021-08-11 12:23:40|||||||||2
1628684630000|2021-08-11 12:23:50|||||||||228
1628684640000|2021-08-11 12:24:00|3785|3784.5|3785|3784|3785|3784.5|3785|3784|0
1628684650000|2021-08-11 12:24:10|3784.5|3784.5|3784|3783|3784.5|3784.5|3783.5|3782.5|2300
1628684660000|2021-08-11 12:24:20|3783.5|3782.5|3784|3783|3784|3783|3783.5|3782.5|252
1628684670000|2021-08-11 12:24:30|3783.5|3782.5|3783.5|3782.5|3784|3782.5|3783.5|3782.5|450
1628684680000|2021-08-11 12:24:40||3783||3782.5||3783||3782.5|0
1628684690000|2021-08-11 12:24:50|3783|3782|3784|3783|3784|3783.5|3782.5|3781.5|1311
1628684700000|2021-08-11 12:25:00|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783|3782.5|0
1628684710000|2021-08-11 12:25:10|3783|3782|3782.5|3782|3783|3782|3782.5|3782|28
1628684720000|2021-08-11 12:25:20|3783|3782.5|3783|3782|3783|3782.5|3783|3782|244
1628684730000|2021-08-11 12:25:30||3782.5||3782.5||3782.5||3782.5|0
1628684750000|2021-08-11 12:25:50|3783.5|3783|3784|3783.5|3784.5|3784|3783.5|3783|2477
1628684760000|2021-08-11 12:26:00|3784.5|3783|3784|3783.5|3784.5|3784|3784|3783|144
1628684770000|2021-08-11 12:26:10|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|47
1628684780000|2021-08-11 12:26:20|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782|393
1628684790000|2021-08-11 12:26:30|3783.5||3783||3783.5||3783||27
1628684810000|2021-08-11 12:26:50|3782.5|3782|3782.5|3781.5|3783.5|3782.5|3782|3781.5|1084
1628684820000|2021-08-11 12:27:00||3782||3782||3782||3782|0
1628684850000|2021-08-11 12:27:30||3781.5||3781.5||3781.5||3781.5|0
1628684860000|2021-08-11 12:27:40||3782||3782||3782||3782|0
1628684880000|2021-08-11 12:28:00|3782|3781.5|3781.5|3781|3782|3781.5|3781|3780.5|1521
1628684890000|2021-08-11 12:28:10|3782|3781.5|3782|3781.5|3782|3781.5|3782|3781|624
1628684910000|2021-08-11 12:28:30|3782.5|3782|3782.5|3781.5|3782.5|3782|3782.5|3781.5|796
1628684920000|2021-08-11 12:28:40||3782||3782||3782||3782|0
1628684940000|2021-08-11 12:29:00|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|0
1628684970000|2021-08-11 12:29:30|3783.5|3782|3783|3782|3783.5|3782|3783|3782|420
1628684980000|2021-08-11 12:29:40||3782.5||3782||3782.5||3782|44
1628684990000|2021-08-11 12:29:50|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|159
1628685000000|2021-08-11 12:30:00|3784|3783|3784.5|3783.5|3787.5|3786.5|3783.5|3782.5|4953
1628685010000|2021-08-11 12:30:10|3785|3784|3787|3786|3787|3786|3785|3784|386
1628685020000|2021-08-11 12:30:20|3787.5|3785.5|3787|3785.5|3788|3787|3786.5|3785.5|726
1628685030000|2021-08-11 12:30:30|3786.5|3786|3786.5|3785.5|3787.5|3786.5|3786.5|3785.5|25
1628685040000|2021-08-11 12:30:40|3787|3786|3790.5|3789|3790.5|3790|3786.5|3786|1598
1628685050000|2021-08-11 12:30:50|3790|3788.5|3789.5|3789|3790.5|3789|3789|3788.5|0
1628685060000|2021-08-11 12:31:00|3790|3788.5|3789|3787.5|3790|3788.5|3788|3787.5|676
1628685070000|2021-08-11 12:31:10|3788.5|3787|3787.5|3787|3788.5|3787|3787.5|3787|100
1628685080000|2021-08-11 12:31:20|3788|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787|70
1628685090000|2021-08-11 12:31:30|3789|3788|3790.5|3789.5|3790.5|3789.5|3789|3788|332
1628685100000|2021-08-11 12:31:40|3790|3789|3790.5|3789.5|3791|3789.5|3790|3789|0
1628685110000|2021-08-11 12:31:50|3791|3790|3791.5|3791|3792|3791|3791|3789.5|370
1628685120000|2021-08-11 12:32:00|3791|3790.5|3792|3791|3792|3791|3790.5|3789.5|103
1628685130000|2021-08-11 12:32:10|3792.5|3791.5|3793|3792.5|3794|3793.5|3792.5|3791.5|354
1628685140000|2021-08-11 12:32:20|3792.5|3792|3792.5|3792|3793|3792|3791.5|3790.5|604
1628685150000|2021-08-11 12:32:30|3793|3792.5|3793.5|3792.5|3793.5|3792.5|3792|3791|970
1628685160000|2021-08-11 12:32:40|3794|3793|3796|3795|3796.5|3795.5|3794|3793|676
1628685170000|2021-08-11 12:32:50|3796.5|3795.5|3795.5|3794.5|3797|3796|3795|3794|914
1628685180000|2021-08-11 12:33:00|3796|3795|3796|3795|3797|3795.5|3796|3794.5|509
1628685190000|2021-08-11 12:33:10|3795.5|3794.5|3795|3793.5|3796|3794.5|3794.5|3793.5|246
1628685200000|2021-08-11 12:33:20|3794.5|3793|3793|3792|3794.5|3793|3793|3792|120
1628685210000|2021-08-11 12:33:30|3793.5|3792.5|3793.5|3792.5|3793.5|3793|3793.5|3792.5|2
1628685220000|2021-08-11 12:33:40|3793|3792|3793|3792|3793|3792|3793|3792|0
1628685230000|2021-08-11 12:33:50|3792.5|3791.5|3792.5|3791.5|3793|3792|3792|3791.5|382
1628685240000|2021-08-11 12:34:00|3792|3791|3791.5|3790.5|3792|3791|3791|3790.5|443
1628685250000|2021-08-11 12:34:10|3791|3790|3791|3790.5|3791|3790.5|3790.5|3789.5|549
1628685260000|2021-08-11 12:34:20|3791.5|3790|3791.5|3790.5|3791.5|3790.5|3791|3790|2
1628685270000|2021-08-11 12:34:30|3792|3790|3792|3791|3792|3791|3791.5|3790|0
1628685280000|2021-08-11 12:34:40|3791.5||3792||3792||3791.5||161
1628685290000|2021-08-11 12:34:50|3792.5|3791.5|3793|3792|3793|3792|3792.5|3791.5|75
1628685300000|2021-08-11 12:35:00|3792.5|3791.5|3791.5|3790.5|3792.5|3792|3790.5|3789.5|1150
1628685310000|2021-08-11 12:35:10|3791|3790|3790.5|3789.5|3791|3790|3790.5|3789.5|0
1628685320000|2021-08-11 12:35:20|3791||3790.5||3791||3790.5||0
1628685330000|2021-08-11 12:35:30|3791|3790.5|3791|3790|3791|3790.5|3791|3789.5|203
1628685340000|2021-08-11 12:35:40|3790.5|3789.5|3789|3788|3790.5|3789.5|3789|3788|743
1628685350000|2021-08-11 12:35:50|3789.5|3788.5|3790|3789|3790|3789|3789|3788.5|439
1628685360000|2021-08-11 12:36:00|3790.5|3789.5|3790.5|3789.5|3791|3790|3790|3789|207
1628685370000|2021-08-11 12:36:10|3791|3790|3791|3790|3791|3790.5|3791|3789.5|0
1628685380000|2021-08-11 12:36:20|3790.5|3790.5|3791.5|3790.5|3791.5|3790.5|3790.5|3790|209
1628685390000|2021-08-11 12:36:30|3791|3790|3791|3789.5|3791|3790|3790.5|3789.5|92
1628685400000|2021-08-11 12:36:40|3791.5|3790|3791|3790|3791.5|3790.5|3791|3790|0
1628685410000|2021-08-11 12:36:50|3791.5|3790.5|3791.5|3791|3791.5|3791|3791.5|3790.5|34
1628685420000|2021-08-11 12:37:00|3792|3791.5|3792|3791|3792.5|3791.5|3791.5|3790.5|281
1628685430000|2021-08-11 12:37:10|3791.5|3791.5|3792|3791|3792|3791.5|3791.5|3790.5|170
1628685440000|2021-08-11 12:37:20|3791.5|3790.5|3791|3789.5|3791.5|3791|3790.5|3789.5|227
1628685450000|2021-08-11 12:37:30|3790.5||3790.5||3790.5||3790.5||0
1628685460000|2021-08-11 12:37:40|3790|3789|3790.5|3789.5|3790.5|3789.5|3789.5|3789|205
1628685470000|2021-08-11 12:37:50|3791|3790|3791|3790|3791|3790|3791|3790|0
1628685480000|2021-08-11 12:38:00|3791.5|3790.5|3792.5|3791.5|3792.5|3791.5|3791.5|3790.5|175
1628685490000|2021-08-11 12:38:10|3793|3792|3793|3791.5|3793|3792|3792.5|3791.5|175
1628685500000|2021-08-11 12:38:20||3792||3791.5||3792||3791.5|0
1628685510000|2021-08-11 12:38:30|3793.5|3792|3794.5|3793|3794.5|3793.5|3793.5|3792|632
1628685520000|2021-08-11 12:38:40|3795.5|3793.5|3796|3795|3796|3795|3795|3793.5|1396
1628685530000|2021-08-11 12:38:50|3795.5||3796||3796||3795.5||0
1628685550000|2021-08-11 12:39:10|3795.5|3794.5|3795.5|3794.5|3796|3795.5|3795|3794.5|819
1628685570000|2021-08-11 12:39:30|3796|3795|3796|3795|3796|3795|3796|3795|32
1628685580000|2021-08-11 12:39:40|3795.5|3794.5|3795.5|3794.5|3797.5|3795.5|3794.5|3794|5818
1628685590000|2021-08-11 12:39:50|3795|3794|3795.5|3794.5|3795.5|3794.5|3794.5|3794|1194
1628685600000|2021-08-11 12:40:00|3796|3795|3796|3794.5|3796|3795|3796|3794.5|93
1628685610000|2021-08-11 12:40:10|3795.5||3796||3796||3795||0
1628685620000|2021-08-11 12:40:20|3795.5||3795||3795.5||3795||0
1628685630000|2021-08-11 12:40:30|3795.5|3795|3796.5|3796|3796.5|3796|3795.5|3795|158
1628685640000|2021-08-11 12:40:40|3796|3795.5|3797|3796|3797|3796.5|3796|3795.5|1274
1628685650000|2021-08-11 12:40:50|3796.5|3795.5|3797|3796|3797|3796.5|3796|3795.5|260
1628685660000|2021-08-11 12:41:00|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|0
1628685680000|2021-08-11 12:41:20|3796||3796.5||3796.5||3796||311
1628685690000|2021-08-11 12:41:30|3796||3796||3796||3796||0
1628685700000|2021-08-11 12:41:40|3795.5|3795|3796|3795.5|3796|3795.5|3795.5|3795|524
1628685710000|2021-08-11 12:41:50|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|0
1628685720000|2021-08-11 12:42:00|3796|3795.5|3796|3795|3796|3795.5|3795.5|3795|691
1628685730000|2021-08-11 12:42:10|3796.5|3795.5|3796.5|3795.5|3796.5|3796|3796.5|3795|353
1628685740000|2021-08-11 12:42:20||3795||3795.5||3795.5||3795|0
1628685760000|2021-08-11 12:42:40|3797|3796|3797|3796.5|3797|3796.5|3796.5|3796|461
1628685770000|2021-08-11 12:42:50|3796.5|3796|3796.5|3795.5|3796.5|3796.5|3795.5|3794.5|1212
1628685780000|2021-08-11 12:43:00|3796|3795|3796.5|3795|3796.5|3795.5|3796|3795|149
1628685790000|2021-08-11 12:43:10|3796|3794.5|3795|3794|3796|3794.5|3794.5|3793.5|471
1628685800000|2021-08-11 12:43:20|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795|3794|349
1628685810000|2021-08-11 12:43:30|3795|3794|3795|3794|3795|3794.5|3795|3794|0
1628685820000|2021-08-11 12:43:40|3795.5|3794.5|3795.5|3794.5|3795.5|3795|3795.5|3794.5|1314
1628685830000|2021-08-11 12:43:50|3796|3795|3796.5|3795.5|3797|3796|3796|3795|1862
1628685850000|2021-08-11 12:44:10|3796|3795|3797|3796|3797|3796.5|3795.5|3795|939
1628685860000|2021-08-11 12:44:20|3796.5|3795.5|3796.5|3795.5|3797|3795.5|3796|3795.5|358
1628685870000|2021-08-11 12:44:30|3797|3796|3797|3796|3797|3796.5|3797|3796|0
1628685880000|2021-08-11 12:44:40|3796.5|3795.5|3797.5|3796.5|3797.5|3797|3796|3795.5|1151
1628685890000|2021-08-11 12:44:50|3798|3797|3797.5|3797|3798|3797|3797.5|3797|1034
1628685900000|2021-08-11 12:45:00|3797|3796.5|3797|3796|3798.5|3797.5|3797|3796|930
1628685910000|2021-08-11 12:45:10|3796.5|3795.5|3797|3796|3797|3796|3796.5|3795|267
1628685920000|2021-08-11 12:45:20|3796.5|3795.5|3797.5|3796.5|3797.5|3797|3796.5|3795.5|1377
1628685930000|2021-08-11 12:45:30|3798||3797.5||3798||3797.5||0
1628685940000|2021-08-11 12:45:40|3797|3796|3796|3795|3797|3796.5|3795.5|3795|1332
1628685960000|2021-08-11 12:46:00|3795.5|3795.5|3796.5|3795.5|3796.5|3796|3795.5|3795.5|1230
1628685970000|2021-08-11 12:46:10|3797|3796|3798|3797|3798|3797|3796.5|3795.5|1878
1628685980000|2021-08-11 12:46:20|3797.5|3797.5|3798|3797.5|3798|3797.5|3797.5|3797|234
1628685990000|2021-08-11 12:46:30|3798.5||3798.5||3798.5||3798.5||1024
1628686000000|2021-08-11 12:46:40|3799|3798|3799|3798.5|3799|3798.5|3798.5|3798|832
1628686010000|2021-08-11 12:46:50|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3799|707
1628686020000|2021-08-11 12:47:00|3799|3798.5|3801.5|3800.5|3801.5|3800.5|3799|3798.5|2845
1628686030000|2021-08-11 12:47:10|3801|3800|3801.5|3800.5|3801.5|3800.5|3801|3800|274
1628686040000|2021-08-11 12:47:20|3801|3800|3802.5|3802|3802.5|3802|3800.5|3800|1819
1628686050000|2021-08-11 12:47:30||3801.5||3801.5||3801.5||3801.5|1509
1628686060000|2021-08-11 12:47:40|3802|3801|3802.5|3801.5|3802.5|3801.5|3802|3801|1031
1628686070000|2021-08-11 12:47:50|3803|3802|3804|3803.5|3804|3803.5|3803|3801.5|860
1628686080000|2021-08-11 12:48:00|3803.5|3803|3803.5|3803|3803.5|3803|3803.5|3802.5|7
1628686090000|2021-08-11 12:48:10|3804|3803.5|3804|3802.5|3804|3803.5|3804|3802.5|215
1628686100000|2021-08-11 12:48:20|3803.5||3803.5||3803.5||3803||0
1628686110000|2021-08-11 12:48:30|3804|3803|3804|3803.5|3804.5|3804|3804|3802.5|2515
1628686120000|2021-08-11 12:48:40|3803.5|3803|3801|3800.5|3803.5|3803|3801|3800|2883
1628686130000|2021-08-11 12:48:50|3801.5|3801|3802.5|3802|3802.5|3802|3801.5|3801|935
1628686140000|2021-08-11 12:49:00|3803|3801.5|3803|3802.5|3803|3802.5|3803|3801.5|120
1628686150000|2021-08-11 12:49:10|3802.5|3802|3802.5|3802|3802.5|3802|3802.5|3802|217
1628686160000|2021-08-11 12:49:20|3803||3803||3803||3803||1284
1628686170000|2021-08-11 12:49:30|3802.5|3802.5|3803|3802.5|3803|3802.5|3802.5|3802|557
1628686180000|2021-08-11 12:49:40|3802.5|3802|3802.5|3802|3802.5|3802|3802.5|3802|299
1628686190000|2021-08-11 12:49:50|3802|3801.5|3803|3802.5|3803|3802.5|3802|3801.5|699
1628686200000|2021-08-11 12:50:00|3803.5|3803|3804|3803|3804|3803|3803.5|3803|620
1628686210000|2021-08-11 12:50:10|3804.5|3803.5|3804.5|3804|3804.5|3804|3804.5|3803.5|30
1628686240000|2021-08-11 12:50:40|3805|3804.5|3805.5|3805|3805.5|3805|3805|3804.5|293
1628686250000|2021-08-11 12:50:50|3806||3806||3806||3806||500
1628686260000|2021-08-11 12:51:00|3805.5|3805.5|3806|3805|3806|3805.5|3805.5|3805|603
1628686280000|2021-08-11 12:51:20|3805.5|3804.5|3806|3805|3806|3805|3805|3804|882
1628686290000|2021-08-11 12:51:30|3806.5|3805.5|3807|3806.5|3807|3806.5|3806.5|3805.5|1374
1628686300000|2021-08-11 12:51:40|3806.5|3806|3806.5|3806|3806.5|3806|3806.5|3806|298
1628686310000|2021-08-11 12:51:50|3806|3805.5|3806|3805.5|3806|3806|3806|3805|521
1628686320000|2021-08-11 12:52:00|3805.5|3805|3806.5|3805.5|3806.5|3805.5|3805|3804|2635
1628686330000|2021-08-11 12:52:10||3806||3806||3806||3806|0
1628686340000|2021-08-11 12:52:20|||||||||59
1628686350000|2021-08-11 12:52:30|3807|3806.5|3807.5|3807|3807.5|3807|3807|3806.5|970
1628686360000|2021-08-11 12:52:40|3808|3807.5|3809|3808|3809|3808|3808|3807.5|473
1628686370000|2021-08-11 12:52:50|3808.5|3807.5|3809|3808|3809|3808|3808|3807.5|1120
1628686380000|2021-08-11 12:53:00|||||||||100
1628686400000|2021-08-11 12:53:20||3808.5||3808.5||3808.5||3808.5|45
1628686410000|2021-08-11 12:53:30|3808.5|3808|3809|3808|3809|3808.5|3808.5|3808|636
1628686420000|2021-08-11 12:53:40||3808.5||3808.5||3808.5||3808.5|0
1628686440000|2021-08-11 12:54:00|3808.5|3808|3808.5|3808|3808.5|3808|3808|3807.5|1198
1628686450000|2021-08-11 12:54:10|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|849
1628686470000|2021-08-11 12:54:30|3809.5|3809|3809.5|3809|3810|3809|3809.5|3809|1793
1628686480000|2021-08-11 12:54:40|3810|3809.5|3810|3809.5|3810|3809.5|3809.5|3809.5|0
1628686490000|2021-08-11 12:54:50|3810.5|3809|3812.5|3811.5|3812.5|3811.5|3810.5|3809|10365
1628686500000|2021-08-11 12:55:00|3813|3812|3814|3813|3814|3813.5|3813|3812|3244
1628686510000|2021-08-11 12:55:10|3813.5|3812.5|3813|3812.5|3814|3813.5|3812.5|3812|3577
1628686520000|2021-08-11 12:55:20|3813.5|3812|3813.5|3812.5|3813.5|3812.5|3812.5|3812|421
1628686530000|2021-08-11 12:55:30|3813|3812|3812.5|3812|3813|3812|3812.5|3811.5|2623
1628686540000|2021-08-11 12:55:40|3812|3811.5|3812|3811|3812.5|3812|3812|3811|1397
1628686550000|2021-08-11 12:55:50|3811.5||3812||3812||3811.5||207
1628686560000|2021-08-11 12:56:00|3812.5|3811.5|3812.5|3812|3812.5|3812|3812|3811|5910
1628686580000|2021-08-11 12:56:20|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|1178
1628686590000|2021-08-11 12:56:30|3812.5|3812|3813|3812|3813|3812|3812.5|3811.5|1136
1628686620000|2021-08-11 12:57:00||3812.5||3812.5||3812.5||3812.5|0
1628686630000|2021-08-11 12:57:10||3812||3812||3812||3812|515
1628686640000|2021-08-11 12:57:20|3812.5|3811.5|3812.5|3812|3812.5|3812|3812|3811.5|576
1628686650000|2021-08-11 12:57:30|3813|3812.5|3814.5|3814|3814.5|3814|3813|3812.5|2846
1628686660000|2021-08-11 12:57:40|3815|3813.5|3816|3815|3816|3815|3814.5|3813.5|1689
1628686670000|2021-08-11 12:57:50|3815.5|3815.5|3816|3815.5|3816|3815.5|3815.5|3815|905
1628686680000|2021-08-11 12:58:00|3815.5|3815|3815.5|3815|3816|3815.5|3815.5|3814.5|1558
1628686690000|2021-08-11 12:58:10|3815|3814.5|3814.5|3813.5|3815|3815|3814|3813.5|1445
1628686700000|2021-08-11 12:58:20|3815||3814.5||3815||3814.5||0
1628686710000|2021-08-11 12:58:30|3814|3813|3814.5|3813.5|3814.5|3813.5|3814|3812.5|1165
1628686720000|2021-08-11 12:58:40|3814|3813|3815|3814|3815|3814.5|3813.5|3813|2257
1628686730000|2021-08-11 12:58:50|3815.5|3814.5|3814|3813|3815.5|3814.5|3814|3813|859
1628686740000|2021-08-11 12:59:00|3814.5|3813.5|3815.5|3814|3815.5|3815|3814|3812.5|8176
1628686750000|2021-08-11 12:59:10|3816|3814.5|3816.5|3816|3817|3816|3816|3814.5|2089
1628686760000|2021-08-11 12:59:20|3816|3815.5|3816.5|3816|3817|3816|3816|3815|430
1628686770000|2021-08-11 12:59:30|3817||3817||3817||3817||0
1628686780000|2021-08-11 12:59:40|3817.5||3817||3817.5||3817||0
1628686790000|2021-08-11 12:59:50|3816.5|3815.5|3817|3816|3817|3816|3815.5|3815|1547
1628686800000|2021-08-11 13:00:00|3816.5|3815.5|3817|3816|3817|3816|3815.5|3814.5|1227
1628686810000|2021-08-11 13:00:10|3817.5|3816.5|3817|3816.5|3818|3817|3817|3816|1124
1628686820000|2021-08-11 13:00:20|3817.5|3816|3818|3817|3818|3817|3817.5|3815.5|1294
1628686830000|2021-08-11 13:00:30|3817.5|3817.5|3818|3817.5|3818|3817.5|3817.5|3817.5|600
1628686840000|2021-08-11 13:00:40||3817||3817.5||3817.5||3817|666
1628686850000|2021-08-11 13:00:50|3817.5|3817|3817|3816.5|3817.5|3817.5|3816.5|3815.5|743
1628686860000|2021-08-11 13:01:00|3816.5|3816|3816.5|3815.5|3816.5|3816.5|3816|3815.5|939
1628686870000|2021-08-11 13:01:10|||||||||100
1628686880000|2021-08-11 13:01:20|3815.5|3815|3816|3815.5|3816.5|3815.5|3815.5|3815|2621
1628686890000|2021-08-11 13:01:30|3815.5|3815|3815|3814|3816|3815.5|3815|3814|2794
1628686900000|2021-08-11 13:01:40|3814.5|3813.5|3816.5|3815.5|3816.5|3815.5|3814.5|3813.5|3793
1628686910000|2021-08-11 13:01:50|3816|3815|3816|3815.5|3816|3815.5|3816|3815|1347
1628686920000|2021-08-11 13:02:00|3816.5|3816|3816.5|3816|3816.5|3816|3816|3815.5|1208
1628686930000|2021-08-11 13:02:10|3816|3815.5|3816.5|3815.5|3816.5|3816|3816|3815.5|1051
1628686940000|2021-08-11 13:02:20|3817|3816|3818|3817.5|3818|3817.5|3817|3816|1999
1628686950000|2021-08-11 13:02:30|3817.5|3817|3817|3816.5|3817.5|3817|3817|3816.5|865
1628686960000|2021-08-11 13:02:40|3817.5|3816|3818|3817|3818|3817|3817.5|3816|2508
1628686980000|2021-08-11 13:03:00|3817.5|3817.5|3818|3817|3818|3817.5|3817.5|3817|316
1628687000000|2021-08-11 13:03:20|3818.5|3817.5|3819|3818.5|3819|3818.5|3818.5|3817.5|4967
1628687010000|2021-08-11 13:03:30|3818.5|3818|3819|3818.5|3819|3818.5|3818.5|3818|1400
1628687030000|2021-08-11 13:03:50|3818.5|3818|3818.5|3818|3819|3818.5|3818.5|3817.5|1521
1628687040000|2021-08-11 13:04:00|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817|934
1628687050000|2021-08-11 13:04:10|3817.5|3817|3817.5|3817|3818|3817.5|3817.5|3816.5|1269
1628687060000|2021-08-11 13:04:20|3818|3816.5|3818|3817.5|3818|3817.5|3817.5|3816.5|5292
1628687070000|2021-08-11 13:04:30|3818.5||3818||3818.5||3818||1200
1628687080000|2021-08-11 13:04:40|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|535
1628687100000|2021-08-11 13:05:00|3818|3817.5|3818.5|3817.5|3818.5|3817.5|3817|3816.5|2901
1628687110000|2021-08-11 13:05:10|3818|3818|3818|3817.5|3818.5|3818|3818|3817.5|1096
1628687120000|2021-08-11 13:05:20|3818.5|3818|3818|3817|3818.5|3818|3817.5|3816.5|1104
1628687130000|2021-08-11 13:05:30|3817.5|3817.5|3818.5|3817.5|3818.5|3818|3817.5|3817.5|457
1628687140000|2021-08-11 13:05:40|3819|3818|3819|3818|3819|3818.5|3818.5|3818|956
1628687150000|2021-08-11 13:05:50|3818.5|3818.5|3819.5|3819|3819.5|3819|3818.5|3818.5|2565
1628687160000|2021-08-11 13:06:00|3819|3818.5|3819.5|3819|3820|3819|3819|3818.5|1337
1628687170000|2021-08-11 13:06:10|3820|3819.5|3821.5|3820.5|3821.5|3821|3820|3819.5|8908
1628687180000|2021-08-11 13:06:20|3821|3821|3821|3820|3821.5|3821|3820.5|3820|3283
1628687190000|2021-08-11 13:06:30|3820.5|3819.5|3821|3820|3821.5|3821|3819.5|3818|8952
1628687200000|2021-08-11 13:06:40|3820.5|3819.5|3820.5|3819.5|3821|3819.5|3819.5|3818.5|4961
1628687210000|2021-08-11 13:06:50|3819.5|3819|3820|3819|3820|3819.5|3818.5|3818|3369
1628687220000|2021-08-11 13:07:00|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|0
1628687230000|2021-08-11 13:07:10|3821|3820|3821.5|3820.5|3821.5|3820.5|3821|3820|1075
1628687240000|2021-08-11 13:07:20|3822|3821|3823|3822.5|3823|3822.5|3821.5|3820.5|4987
1628687250000|2021-08-11 13:07:30|3823.5|3822|3824.5|3823|3824.5|3824|3823|3822|1927
1628687260000|2021-08-11 13:07:40|3824|3823.5|3824.5|3823.5|3824.5|3823.5|3823.5|3823|1734
1628687270000|2021-08-11 13:07:50|3824|3823|3824|3823.5|3824.5|3823.5|3823.5|3823|516
1628687280000|2021-08-11 13:08:00|3823.5|3823|3824|3823|3824|3823.5|3823.5|3823|217
1628687290000|2021-08-11 13:08:10|3823.5|3822.5|3822.5|3821|3823.5|3823|3822.5|3821|761
1628687300000|2021-08-11 13:08:20|3823|3821.5|3822.5|3821.5|3823|3822|3822|3821|843
1628687310000|2021-08-11 13:08:30|3822|3821|3823|3822|3823|3822|3822|3821|1449
1628687320000|2021-08-11 13:08:40|||||||||100
1628687330000|2021-08-11 13:08:50|3822.5|3821.5|3823|3822|3823.5|3823|3822.5|3821.5|2840
1628687340000|2021-08-11 13:09:00|3823.5|3822.5|3823|3822|3823.5|3822.5|3822.5|3821.5|7
1628687350000|2021-08-11 13:09:10|3822.5||3823||3823||3822.5||0
1628687360000|2021-08-11 13:09:20|3823.5|3822.5|3824|3823.5|3824|3823.5|3823.5|3822.5|1194
1628687370000|2021-08-11 13:09:30||3823||3823.5||3823.5||3823|0
1628687380000|2021-08-11 13:09:40|3823.5|3823|3823.5|3822.5|3824|3823|3823|3822|1601
1628687390000|2021-08-11 13:09:50|3824||3823.5||3824||3823.5||0
1628687400000|2021-08-11 13:10:00|3823|3822|3823|3822|3823.5|3822.5|3822|3821.5|1620
1628687410000|2021-08-11 13:10:10|3822|3821.5|3823.5|3823|3823.5|3823|3822|3821|3851
1628687420000|2021-08-11 13:10:20|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822.5|553
1628687430000|2021-08-11 13:10:30|3823.5|3822|3823.5|3822.5|3823.5|3822.5|3823.5|3822|406
1628687440000|2021-08-11 13:10:40|3823|3822|3822.5|3822|3823.5|3822|3822.5|3822|0
1628687450000|2021-08-11 13:10:50|3823|3821.5|3822.5|3821.5|3823|3821.5|3822.5|3821.5|0
1628687460000|2021-08-11 13:11:00|3822|3821|3822|3821.5|3822|3821.5|3821|3820.5|92
1628687470000|2021-08-11 13:11:10|3821.5|3821|3821|3820.5|3821.5|3821.5|3820.5|3819.5|850
1628687480000|2021-08-11 13:11:20|3821.5|3821|3822|3821.5|3822|3821.5|3821.5|3821|1172
1628687490000|2021-08-11 13:11:30|3822.5|3822|3823|3822|3823|3822|3822.5|3822|56
1628687500000|2021-08-11 13:11:40|3822.5|3822.5|3822.5|3822|3822.5|3822.5|3822|3821.5|20
1628687510000|2021-08-11 13:11:50|3822|3821.5|3821.5|3821|3822|3822|3821.5|3820.5|1645
1628687520000|2021-08-11 13:12:00|3821|3820.5|3821|3820|3821.5|3821|3820.5|3820|1794
1628687530000|2021-08-11 13:12:10|3820.5|3820.5|3821|3820|3821|3820.5|3820.5|3819.5|742
1628687540000|2021-08-11 13:12:20|3821.5|3820.5|3823|3822|3823|3822|3821|3820.5|4823
1628687550000|2021-08-11 13:12:30|3823.5|3822.5|3823.5|3822.5|3824.5|3823.5|3823.5|3822.5|999
1628687560000|2021-08-11 13:12:40|3824||3823.5||3824||3823.5||0
1628687570000|2021-08-11 13:12:50|3824||3823.5||3824||3823.5||412
1628687580000|2021-08-11 13:13:00|3824|3822|3824|3823|3824.5|3823.5|3824|3822|353
1628687590000|2021-08-11 13:13:10|3823.5|3822.5|3823.5|3823|3823.5|3823|3823|3822.5|480
1628687600000|2021-08-11 13:13:20|3823|3822.5|3823.5|3822.5|3824|3822.5|3822.5|3822|1691
1628687610000|2021-08-11 13:13:30|3823|3822|3823.5|3822.5|3824|3823.5|3823|3822|1475
1628687620000|2021-08-11 13:13:40|3824|3823|3825|3824|3825|3824|3823.5|3823|1728
1628687630000|2021-08-11 13:13:50|3824.5|3823.5|3824.5|3823|3824.5|3823.5|3824|3823|700
1628687640000|2021-08-11 13:14:00|3824|3823.5|3824|3823|3824|3823.5|3823.5|3823|29
1628687650000|2021-08-11 13:14:10|3824.5|3823.5|3824|3823|3824.5|3823.5|3824|3823|46
1628687660000|2021-08-11 13:14:20|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|481
1628687670000|2021-08-11 13:14:30|3825|3824|3824|3823|3825|3824|3824|3823|0
1628687680000|2021-08-11 13:14:40|||||||||38
1628687690000|2021-08-11 13:14:50|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|618
1628687700000|2021-08-11 13:15:00|3824|3824|3825|3824|3825|3824|3824|3824|13
1628687710000|2021-08-11 13:15:10|3824.5|3823.5|3825|3824|3825|3824|3824.5|3823.5|740
1628687730000|2021-08-11 13:15:30|3824.5|3824.5|3824.5|3823.5|3825.5|3825|3824|3823|8596
1628687740000|2021-08-11 13:15:40|3825|3824|3825|3824|3825|3824|3825|3824|200
1628687750000|2021-08-11 13:15:50|3824.5|3823.5|3824|3823.5|3824.5|3823.5|3824|3823|1498
1628687760000|2021-08-11 13:16:00|3825.5|3824|3826|3825.5|3826|3825.5|3825.5|3824|3996
1628687770000|2021-08-11 13:16:10|3825.5|3825|3827|3826.5|3827|3826.5|3825|3824.5|5559
1628687780000|2021-08-11 13:16:20|3827.5|3827|3827.5|3826.5|3827.5|3827|3827.5|3826.5|1211
1628687790000|2021-08-11 13:16:30|3827|3826|3826.5|3825.5|3827|3826.5|3826.5|3825.5|980
1628687800000|2021-08-11 13:16:40|3826||3826.5||3827||3826||140
1628687810000|2021-08-11 13:16:50|3826|3825|3826.5|3825.5|3826.5|3826|3826|3825|894
1628687820000|2021-08-11 13:17:00|3826|3826|3826.5|3826|3826.5|3826|3826|3825.5|1699
1628687830000|2021-08-11 13:17:10|3826|3825.5|3825.5|3825|3826|3825.5|3825.5|3824.5|267
1628687840000|2021-08-11 13:17:20|3825|3824.5|3825|3824|3825|3824.5|3824.5|3824|840
1628687860000|2021-08-11 13:17:40|3825.5|3824.5|3826|3825.5|3826|3825.5|3825.5|3824.5|831
1628687870000|2021-08-11 13:17:50|3826.5|3826|3826.5|3825.5|3826.5|3826|3826.5|3825.5|629
1628687880000|2021-08-11 13:18:00|3826|3825|3825|3823.5|3826|3825|3824|3823|2771
1628687900000|2021-08-11 13:18:20|3824.5||3824.5||3824.5||3824.5||13
1628687910000|2021-08-11 13:18:30|3825|3824|3825|3824.5|3825|3824.5|3825|3824|776
1628687930000|2021-08-11 13:18:50|3825.5|3825|3826|3825|3826|3825.5|3825.5|3825|944
1628687940000|2021-08-11 13:19:00|3825.5|3824.5|3825|3824.5|3826|3825|3825|3823.5|3212
1628687950000|2021-08-11 13:19:10|3824.5|3824|3822.5|3821.5|3824.5|3824|3821.5|3821|4492
1628687960000|2021-08-11 13:19:20|3823|3822|3823|3822|3823|3822|3823|3822|1062
1628687970000|2021-08-11 13:19:30|3822.5|3821.5|3821.5|3821|3822.5|3822|3821|3820|1042
1628687980000|2021-08-11 13:19:40|3821|3820.5|3821.5|3820.5|3821.5|3820.5|3820.5|3819.5|187
1628687990000|2021-08-11 13:19:50|3822||3822||3822||3822||0
1628688000000|2021-08-11 13:20:00|3822.5|3821|3820|3819|3823|3822|3820|3819|1314
1628688010000|2021-08-11 13:20:10|3820.5|3818.5|3820.5|3819|3820.5|3819|3820|3818.5|0
1628688020000|2021-08-11 13:20:20|3820|3819.5|3821|3820.5|3821|3820.5|3820|3818.5|724
1628688030000|2021-08-11 13:20:30|3821.5|3821|3822|3820.5|3822|3821.5|3821.5|3820.5|370
1628688040000|2021-08-11 13:20:40|3821.5|3821|3821|3820|3822|3821|3820.5|3820|503
1628688050000|2021-08-11 13:20:50|3821.5|3820.5|3821.5|3821|3822|3821.5|3821.5|3820.5|376
1628688060000|2021-08-11 13:21:00|3821|3820.5|3821|3820.5|3821|3821|3821|3820|93
1628688070000|2021-08-11 13:21:10|3821.5|3821|3822|3821|3822|3821.5|3820.5|3820|2391
1628688080000|2021-08-11 13:21:20|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|0
1628688090000|2021-08-11 13:21:30|3822|3821|3822|3821|3822|3821.5|3821.5|3821|93
1628688110000|2021-08-11 13:21:50|3822.5|3821.5|3822.5|3822|3822.5|3822|3822.5|3821.5|1000
1628688120000|2021-08-11 13:22:00|||||||||167
1628688130000|2021-08-11 13:22:10|3823|3822.5|3823|3822.5|3824|3823|3823|3822.5|2955
1628688140000|2021-08-11 13:22:20|3823.5|3823|3823.5|3822.5|3824|3823|3823.5|3822.5|2001
1628688150000|2021-08-11 13:22:30|3824|3823|3824|3823.5|3824|3823.5|3823.5|3822.5|5639
1628688160000|2021-08-11 13:22:40|3823.5|3823|3823|3822|3824|3823|3822.5|3821.5|8627
1628688170000|2021-08-11 13:22:50||3822.5||3822||3822.5||3822|0
1628688180000|2021-08-11 13:23:00|3823.5|3822.5|3825.5|3824.5|3825.5|3824.5|3823.5|3822.5|3348
1628688190000|2021-08-11 13:23:10|3826|3825|3826|3825|3826.5|3825.5|3825.5|3825|5020
1628688200000|2021-08-11 13:23:20|3826.5|3825.5|3826|3825.5|3826.5|3826|3825.5|3825|2917
1628688210000|2021-08-11 13:23:30|3825.5|3825|3826|3825|3826|3825.5|3825.5|3825|1263
1628688220000|2021-08-11 13:23:40|3826.5|3825.5|3827|3826|3827|3826|3825.5|3825|2816
1628688230000|2021-08-11 13:23:50|3826.5|3825.5|3825|3824.5|3827.5|3827|3825|3824.5|6298
1628688240000|2021-08-11 13:24:00|3825.5|3824|3826.5|3825.5|3826.5|3825.5|3825.5|3824|1071
1628688250000|2021-08-11 13:24:10|3827|3826|3827|3826|3827|3826|3826.5|3826|151
1628688260000|2021-08-11 13:24:20|||||||||109
1628688270000|2021-08-11 13:24:30|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|264
1628688280000|2021-08-11 13:24:40|3826|3825|3826|3825|3826|3825|3825.5|3825|0
1628688290000|2021-08-11 13:24:50|3826.5|3825.5|3825.5|3825|3826.5|3825.5|3825.5|3825|206
1628688300000|2021-08-11 13:25:00|3826|3824.5|3826.5|3825.5|3826.5|3826|3825|3824.5|1531
1628688310000|2021-08-11 13:25:10|3827|3826|3827.5|3826.5|3827.5|3826.5|3827|3826|218
1628688320000|2021-08-11 13:25:20|3827|3826|3827|3826|3827.5|3827|3826.5|3825.5|527
1628688330000|2021-08-11 13:25:30|3826.5||3826.5||3826.5||3826.5||100
1628688340000|2021-08-11 13:25:40|3826|3825.5|3826|3825.5|3826|3825.5|3826|3825|736
1628688350000|2021-08-11 13:25:50|3825.5|3825|3825.5|3825|3825.5|3825|3825.5|3825|694
1628688360000|2021-08-11 13:26:00|3826|3825.5|3828|3827|3828|3827|3825.5|3825.5|2985
1628688370000|2021-08-11 13:26:10|3827.5|3827.5|3828|3827|3828|3827.5|3827.5|3827|124
1628688380000|2021-08-11 13:26:20|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|3826|3825.5|2653
1628688390000|2021-08-11 13:26:30|3827|3826|3828|3826.5|3828|3827|3827|3826|300
1628688400000|2021-08-11 13:26:40||3827||3827||3827||3827|0
1628688410000|2021-08-11 13:26:50|||||||||13
1628688430000|2021-08-11 13:27:10|3827.5|3826.5|3827|3826.5|3828|3827|3827|3826|1526
1628688440000|2021-08-11 13:27:20|3827.5||3827.5||3827.5||3827.5||25
1628688450000|2021-08-11 13:27:30|||||||||13
1628688460000|2021-08-11 13:27:40|3827|3826|3828|3827|3828|3827|3827|3826|2114
1628688470000|2021-08-11 13:27:50|3827.5|3826.5|3827.5|3827|3827.5|3827|3827|3826.5|241
1628688480000|2021-08-11 13:28:00|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|96
1628688490000|2021-08-11 13:28:10|3827.5||3828||3828||3827.5||16
1628688500000|2021-08-11 13:28:20|3827.5||3827||3828||3827||26
1628688510000|2021-08-11 13:28:30|3827.5||3827||3827.5||3827||289
1628688520000|2021-08-11 13:28:40|3827.5|3827|3827.5|3826.5|3827.5|3827|3827|3826|324
1628688530000|2021-08-11 13:28:50|3827||3827||3827||3827||0
1628688540000|2021-08-11 13:29:00|3826.5|3826|3826.5|3825.5|3826.5|3826|3826.5|3825.5|908
1628688550000|2021-08-11 13:29:10|3826|3826|3827.5|3826.5|3827.5|3826.5|3826|3825.5|1492
1628688560000|2021-08-11 13:29:20|3827|3826|3827|3826|3827|3826|3827|3826|425
1628688570000|2021-08-11 13:29:30|3826.5|3825.5|3827.5|3826.5|3827.5|3826.5|3826.5|3825.5|149
1628688580000|2021-08-11 13:29:40|3828|3827|3827.5|3827|3828|3827|3827|3826|1525
1628688590000|2021-08-11 13:29:50|3828|3827.5|3827|3826|3828.5|3828|3827|3826|4802
1628688600000|2021-08-11 13:30:00|3826.5|3825.5|3826|3825.5|3827.5|3826.5|3826|3825|2703
1628688610000|2021-08-11 13:30:10|3825.5|3825|3827|3826|3827|3826|3825|3824|5525
1628688620000|2021-08-11 13:30:20|3827.5|3827|3828.5|3827.5|3829|3828.5|3827.5|3826.5|7945
1628688630000|2021-08-11 13:30:30|3828|3828|3829.5|3828.5|3830|3829|3828|3828|274
1628688640000|2021-08-11 13:30:40|3829|3828|3829.5|3828.5|3829.5|3828.5|3828.5|3828|1504
1628688650000|2021-08-11 13:30:50|3829|3828|3826|3825|3829|3828|3825.5|3824.5|5786
1628688660000|2021-08-11 13:31:00|3825.5|3824.5|3821|3820|3825.5|3825|3821|3819.5|2013
1628688670000|2021-08-11 13:31:10|3820.5|3820.5|3824.5|3823.5|3824.5|3824|3820.5|3820.5|4876
1628688680000|2021-08-11 13:31:20|3825|3824|3826|3824.5|3826|3824.5|3824.5|3823.5|762
1628688690000|2021-08-11 13:31:30|3826.5|3825|3827|3825.5|3827|3826|3825.5|3824.5|182
1628688700000|2021-08-11 13:31:40|3826.5|3826|3826|3825|3827|3826.5|3826|3825|987
1628688710000|2021-08-11 13:31:50|3825.5|3824.5|3826|3824.5|3826|3825.5|3824.5|3824|432
1628688720000|2021-08-11 13:32:00|3825.5|3825|3823.5|3822.5|3825.5|3825|3823.5|3822.5|1338
1628688730000|2021-08-11 13:32:10|3823|3823|3823|3822|3823|3823|3821.5|3820.5|2060
1628688740000|2021-08-11 13:32:20|3823.5|3822.5|3822|3821|3824|3823.5|3821.5|3821|2585
1628688750000|2021-08-11 13:32:30|3821.5|3820.5|3821|3820.5|3822.5|3821.5|3820.5|3819.5|1967
1628688760000|2021-08-11 13:32:40|3821.5|3821|3823|3822|3823|3822.5|3821.5|3820.5|745
1628688770000|2021-08-11 13:32:50|3823.5|3822.5|3821.5|3820|3823.5|3822.5|3821|3820|1721
1628688780000|2021-08-11 13:33:00|3822|3820.5|3819|3818|3822.5|3821|3818.5|3818|2615
1628688790000|2021-08-11 13:33:10|3818.5|3817.5|3818.5|3818|3820|3819|3818|3817|1925
1628688800000|2021-08-11 13:33:20|3818|3817.5|3815|3814.5|3818|3817.5|3815|3814|1130
1628688810000|2021-08-11 13:33:30|3815.5|3815|3817|3816|3817|3816|3815|3814|548
1628688820000|2021-08-11 13:33:40|3816.5|3815.5|3815.5|3814.5|3816.5|3815.5|3814|3813.5|4265
1628688830000|2021-08-11 13:33:50|3815|3814|3816|3814.5|3816|3815|3814|3813|114
1628688840000|2021-08-11 13:34:00|3815.5|3815|3814.5|3813.5|3816|3815|3814.5|3813.5|202
1628688850000|2021-08-11 13:34:10|3815|3814|3816|3815.5|3816|3815.5|3814.5|3813|557
1628688860000|2021-08-11 13:34:20|3815.5|3815|3815.5|3814.5|3816|3815|3815.5|3814.5|0
1628688870000|2021-08-11 13:34:30|3816|3815|3815.5|3814.5|3816|3815.5|3815|3814.5|274
1628688880000|2021-08-11 13:34:40|3816|3815|3814.5|3813.5|3816|3815|3814|3813|609
1628688890000|2021-08-11 13:34:50|3814|3812.5|3810|3809|3814.5|3813|3810|3808.5|1154
1628688900000|2021-08-11 13:35:00|3810.5|3809.5|3811.5|3811|3812|3811|3810|3809|2195
1628688910000|2021-08-11 13:35:10|3812|3811.5|3812.5|3811.5|3812.5|3812|3811|3810|5122
1628688920000|2021-08-11 13:35:20|3813|3811|3814.5|3813.5|3815.5|3814|3812.5|3811|4437
1628688930000|2021-08-11 13:35:30|3814|3813|3816|3815.5|3816|3815.5|3813.5|3812.5|1852
1628688940000|2021-08-11 13:35:40|3816.5|3815|3817.5|3816.5|3818|3816.5|3816|3815|1273
1628688950000|2021-08-11 13:35:50|3818|3817|3818.5|3818|3819|3818|3818|3817|894
1628688960000|2021-08-11 13:36:00|3819|3818.5|3817.5|3816.5|3819|3818.5|3817|3815.5|423
1628688970000|2021-08-11 13:36:10|3817|3816|3815.5|3814.5|3817|3816|3815|3813.5|851
1628688980000|2021-08-11 13:36:20|3815|3814|3816.5|3815.5|3816.5|3815.5|3814.5|3813.5|1745
1628688990000|2021-08-11 13:36:30|3816|3815|3816|3814.5|3816|3815|3814.5|3813.5|867
1628689000000|2021-08-11 13:36:40|3815.5|3814|3816.5|3816|3816.5|3816|3815|3814|237
1628689010000|2021-08-11 13:36:50|3816|3815.5|3816|3815|3816.5|3815.5|3815.5|3814.5|534
1628689020000|2021-08-11 13:37:00|3816.5|3815.5|3818|3817.5|3819|3818|3816.5|3815.5|1200
1628689030000|2021-08-11 13:37:10|3818.5|3818|3818.5|3817|3819|3818|3818|3817|830
1628689040000|2021-08-11 13:37:20|3818|3816.5|3818.5|3817.5|3818.5|3817.5|3817|3816|211
1628689050000|2021-08-11 13:37:30|3818|3817|3817.5|3816|3818.5|3817.5|3817|3816|153
1628689060000|2021-08-11 13:37:40|3817|3816.5|3816|3815|3817|3817|3816|3815|0
1628689070000|2021-08-11 13:37:50|3815.5|3814.5|3814|3813|3815.5|3814.5|3814|3812.5|579
1628689080000|2021-08-11 13:38:00|3814.5|3813.5|3815|3814|3815|3814|3814|3813|306
1628689090000|2021-08-11 13:38:10|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815.5|3814|0
1628689100000|2021-08-11 13:38:20|3815|3814|3815|3814|3815|3814|3815|3813.5|0
1628689110000|2021-08-11 13:38:30|3814|3813.5|3814.5|3814|3815|3814.5|3814|3813|2997
1628689120000|2021-08-11 13:38:40|3815|3814.5|3816.5|3815.5|3816.5|3815.5|3815|3814.5|902
1628689130000|2021-08-11 13:38:50|3817|3816|3817.5|3816|3818|3817.5|3816.5|3815.5|1877
1628689140000|2021-08-11 13:39:00|3817|3816.5|3817|3816.5|3817.5|3816.5|3816|3815.5|286
1628689150000|2021-08-11 13:39:10|3817.5|3817|3818.5|3818|3819|3818.5|3817.5|3816.5|1524
1628689160000|2021-08-11 13:39:20|3819|3818.5|3820|3819|3820|3819.5|3818.5|3817.5|2358
1628689170000|2021-08-11 13:39:30|3819.5|3818.5|3816.5|3815.5|3819.5|3819|3816.5|3815.5|1212
1628689180000|2021-08-11 13:39:40|3817|3815|3816|3815|3817|3815.5|3815|3813.5|1957
1628689190000|2021-08-11 13:39:50|3816.5|3815.5|3816.5|3815.5|3817|3816|3815.5|3814.5|499
1628689200000|2021-08-11 13:40:00|3816|3815|3816.5|3815.5|3816.5|3816|3816|3814.5|72
1628689210000|2021-08-11 13:40:10|3816|3815|3813.5|3812.5|3816|3815|3813.5|3812.5|1334
1628689220000|2021-08-11 13:40:20|3814|3813|3814|3813.5|3814.5|3813.5|3813|3812|474
1628689230000|2021-08-11 13:40:30|3813.5|3813|3814|3812.5|3814|3813|3813.5|3812.5|0
1628689240000|2021-08-11 13:40:40|3813.5|3813|3814.5|3813.5|3815|3814.5|3813.5|3813|1386
1628689250000|2021-08-11 13:40:50|3815|3814|3814.5|3813.5|3815|3814.5|3814.5|3813.5|9
1628689260000|2021-08-11 13:41:00|3815|3814|3817|3816|3817|3816|3815|3814|413
1628689270000|2021-08-11 13:41:10|3817.5|3816.5|3817|3816|3818|3817|3817|3816|1499
1628689280000|2021-08-11 13:41:20|3816|3815.5|3817.5|3816.5|3817.5|3816.5|3816|3815.5|2205
1628689290000|2021-08-11 13:41:30|3818|3817|3818.5|3817|3818.5|3817.5|3818|3816.5|343
1628689300000|2021-08-11 13:41:40|3819|3817.5|3819|3818|3820|3819.5|3818.5|3817|2055
1628689310000|2021-08-11 13:41:50|3819.5|3818.5|3819|3818.5|3819.5|3818.5|3818.5|3818|303
1628689320000|2021-08-11 13:42:00|3818.5|3818|3821|3820|3821|3820.5|3818|3817|2064
1628689330000|2021-08-11 13:42:10|3820.5|3819.5|3820.5|3819|3820.5|3819.5|3820|3818.5|374
1628689340000|2021-08-11 13:42:20|3821|3819.5|3820.5|3820|3821|3820|3820.5|3819.5|35
1628689350000|2021-08-11 13:42:30|3821|3819.5|3821.5|3820.5|3822|3821|3820|3819.5|8242
1628689360000|2021-08-11 13:42:40|3822|3821|3822|3821|3822.5|3821.5|3822|3821|360
1628689370000|2021-08-11 13:42:50|||||||||20
1628689380000|2021-08-11 13:43:00|3822.5|3821.5|3822.5|3821.5|3824|3823|3822.5|3821.5|3022
1628689390000|2021-08-11 13:43:10|3823|3822|3822.5|3821.5|3823|3822|3822|3821.5|1443
1628689400000|2021-08-11 13:43:20|3823|3822|3822.5|3822|3823|3822.5|3822.5|3821.5|231
1628689410000|2021-08-11 13:43:30|3822|3821.5|3821|3820.5|3822|3821.5|3820.5|3819.5|1610
1628689420000|2021-08-11 13:43:40|3820.5|3820|3821.5|3820.5|3821.5|3820.5|3820.5|3819.5|175
1628689440000|2021-08-11 13:44:00|3822|3821|3822|3820.5|3822|3821.5|3822|3820.5|690
1628689450000|2021-08-11 13:44:10|3821.5|3821|3822|3821|3822|3821|3821|3820.5|505
1628689460000|2021-08-11 13:44:20|3821.5|3820.5|3822|3821|3822|3821|3821.5|3820.5|182
1628689470000|2021-08-11 13:44:30|3822.5|3821.5|3822.5|3822|3823.5|3822.5|3822.5|3821.5|976
1628689480000|2021-08-11 13:44:40|3822|3821.5|3821|3820.5|3822.5|3822|3821|3820|1268
1628689490000|2021-08-11 13:44:50|3821.5|3821|3823|3822|3823|3822|3821.5|3821|805
1628689500000|2021-08-11 13:45:00|||||||||2
1628689510000|2021-08-11 13:45:10|3822|3821.5|3825|3824.5|3825|3824.5|3822|3821.5|8630
1628689520000|2021-08-11 13:45:20|3825.5|3824|3824.5|3823.5|3825.5|3824|3823.5|3822.5|1390
1628689530000|2021-08-11 13:45:30|3825|3824|3825.5|3824.5|3825.5|3824.5|3824.5|3824|2062
1628689550000|2021-08-11 13:45:50||3824||3824.5||3825||3824|100
1628689560000|2021-08-11 13:46:00|3826|3825.5|3826|3824.5|3826|3825.5|3825.5|3824.5|267
1628689570000|2021-08-11 13:46:10|3826.5|3825|3826.5|3826|3827|3826|3826.5|3825|1083
1628689580000|2021-08-11 13:46:20|3827|3826.5|3825.5|3824.5|3827|3826.5|3825.5|3824.5|5210
1628689590000|2021-08-11 13:46:30|3826|3825|3827|3826|3827|3826|3826|3825|292
1628689600000|2021-08-11 13:46:40|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|3827|3826|2075
1628689610000|2021-08-11 13:46:50|3828|3827|3827.5|3826.5|3828|3827|3827|3826.5|1372
1628689620000|2021-08-11 13:47:00|3828|3827|3828|3827|3828|3827|3827.5|3827|882
1628689630000|2021-08-11 13:47:10|3828.5|3827.5|3828.5|3828|3828.5|3828|3828|3827.5|458
1628689640000|2021-08-11 13:47:20|3829|3828.5|3827.5|3826.5|3829.5|3828.5|3827.5|3826|799
1628689650000|2021-08-11 13:47:30|3827|3826|3827.5|3826.5|3827.5|3826.5|3826|3825|2141
1628689660000|2021-08-11 13:47:40|3828|3827|3828.5|3827|3828.5|3827.5|3828|3827|635
1628689670000|2021-08-11 13:47:50|3828|3826.5|3827.5|3826.5|3828.5|3827|3827.5|3826.5|41
1628689680000|2021-08-11 13:48:00|3828|3827|3827.5|3827|3828|3827.5|3827|3826|1207
1628689690000|2021-08-11 13:48:10|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827.5|81
1628689700000|2021-08-11 13:48:20|3828.5|3828|3828.5|3827.5|3829|3828|3828.5|3827.5|142
1628689710000|2021-08-11 13:48:30|3828|3828|3827|3826|3828|3828|3827|3826|2175
1628689720000|2021-08-11 13:48:40|3826.5|3825.5|3826.5|3826|3826.5|3826|3826.5|3825.5|80
1628689730000|2021-08-11 13:48:50|3827|3826.5|3828.5|3827.5|3828.5|3827.5|3827|3826|1297
1628689740000|2021-08-11 13:49:00|3828||3828.5||3828.5||3828||22
1628689750000|2021-08-11 13:49:10|3829|3828|3829|3828|3829|3828.5|3829|3828|886
1628689760000|2021-08-11 13:49:20|3828.5|3827.5|3828|3827.5|3828.5|3827.5|3828|3827|316
1628689770000|2021-08-11 13:49:30|3828.5|3828|3828.5|3827.5|3829|3828|3828.5|3827.5|236
1628689800000|2021-08-11 13:50:00|3828|3827|3829|3827.5|3829|3827.5|3828|3827|859
1628689810000|2021-08-11 13:50:10|3829.5|3828|3829|3828.5|3829.5|3828.5|3829|3828|595
1628689820000|2021-08-11 13:50:20|3828.5|3828|3828.5|3827.5|3828.5|3828|3827.5|3826.5|1294
1628689840000|2021-08-11 13:50:40|3828|3827|3828|3827|3828.5|3827.5|3827.5|3826.5|453
1628689860000|2021-08-11 13:51:00|3827.5|3826.5|3826.5|3825.5|3827.5|3826.5|3826|3825|1090
1628689870000|2021-08-11 13:51:10|3826|3825|3826|3825|3826.5|3825.5|3825.5|3825|560
1628689880000|2021-08-11 13:51:20|3826.5|3825.5|3825.5|3824.5|3826.5|3826|3825|3824|746
1628689890000|2021-08-11 13:51:30|3825|3824|3825|3824|3825|3824.5|3824|3823|43
1628689900000|2021-08-11 13:51:40|3824.5|3823.5|3824.5|3823|3824.5|3823.5|3823.5|3823|0
1628689910000|2021-08-11 13:51:50|3824|3823.5|3825.5|3824.5|3825.5|3824.5|3824|3823.5|216
1628689920000|2021-08-11 13:52:00|3825|3824|3824|3823|3825|3824|3823.5|3823|1442
1628689930000|2021-08-11 13:52:10|3823.5|3822.5|3822|3821|3823.5|3822.5|3821.5|3821|2925
1628689940000|2021-08-11 13:52:20|3822.5|3821.5|3823|3822.5|3823|3822.5|3822|3821|362
1628689950000|2021-08-11 13:52:30|3824|3823|3823|3822.5|3824|3823|3823|3822.5|345
1628689960000|2021-08-11 13:52:40|3823.5|3822|3822.5|3821.5|3823.5|3822|3822.5|3821.5|317
1628689970000|2021-08-11 13:52:50|3822|3821|3820|3818.5|3822|3821|3820|3818.5|555
1628689980000|2021-08-11 13:53:00|3819.5|3819|3819|3818|3820|3819|3818.5|3817.5|152
1628689990000|2021-08-11 13:53:10|3818.5|3817.5|3818|3816.5|3818.5|3817.5|3817.5|3816|261
1628690000000|2021-08-11 13:53:20|3818.5|3817|3819.5|3818.5|3819.5|3818.5|3818.5|3817|698
1628690010000|2021-08-11 13:53:30|3820|3819|3820.5|3819.5|3820.5|3820|3819.5|3819|3016
1628690020000|2021-08-11 13:53:40|3820|3819|3820.5|3819.5|3821.5|3820.5|3819.5|3819|868
1628690030000|2021-08-11 13:53:50|3821|3820|3821.5|3820|3821.5|3820.5|3820.5|3819.5|353
1628690040000|2021-08-11 13:54:00|3821|3820.5|3821|3820|3821.5|3820.5|3820.5|3820|223
1628690050000|2021-08-11 13:54:10|3820.5|3820.5|3820.5|3820|3821.5|3820.5|3820.5|3820|4
1628690060000|2021-08-11 13:54:20|3821|3819.5|3821|3820|3821.5|3821|3820|3819.5|2155
1628690070000|2021-08-11 13:54:30|3820.5|3820.5|3821|3820|3821|3820.5|3820|3819|1788
1628690080000|2021-08-11 13:54:40|3820.5|3819.5|3818.5|3817.5|3820.5|3820|3818|3817.5|1889
1628690090000|2021-08-11 13:54:50|3818|3817|3816|3814.5|3818|3817.5|3815.5|3814.5|1272
1628690100000|2021-08-11 13:55:00|3815.5|3814|3815.5|3814|3817|3816.5|3815|3813.5|2191
1628690110000|2021-08-11 13:55:10|3815|3814.5|3816.5|3815.5|3817|3816.5|3815|3814|1587
1628690120000|2021-08-11 13:55:20|3816|3814.5|3816|3815|3817|3816.5|3815.5|3814.5|668
1628690130000|2021-08-11 13:55:30|3815.5|3814.5|3815|3814|3815.5|3815|3814.5|3814|592
1628690140000|2021-08-11 13:55:40|3815.5|3814.5|3816|3815|3816.5|3815.5|3815|3814|752
1628690150000|2021-08-11 13:55:50|3815.5|3814.5|3816.5|3815.5|3816.5|3815.5|3815|3814|403
1628690160000|2021-08-11 13:56:00|3816|3815|3814|3812.5|3816.5|3815.5|3813|3812.5|472
1628690170000|2021-08-11 13:56:10|3813.5|3812|3813|3811.5|3814|3812.5|3812|3811|50
1628690180000|2021-08-11 13:56:20|3813.5|3812|3813|3811.5|3814|3812.5|3813|3811.5|33
1628690190000|2021-08-11 13:56:30|3812.5|3812|3813|3812|3813|3812|3812.5|3811|132
1628690200000|2021-08-11 13:56:40|3813.5|3812.5|3814.5|3813.5|3815|3813.5|3813.5|3812|555
1628690210000|2021-08-11 13:56:50|3814|3813|3813.5|3812.5|3814|3813|3812.5|3811.5|233
1628690220000|2021-08-11 13:57:00|3814|3813|3815|3814|3815|3814|3814|3813|399
1628690230000|2021-08-11 13:57:10||3814.5||3814||3814.5||3814|810
1628690240000|2021-08-11 13:57:20|3815.5|3814.5|3816|3814.5|3816|3815|3815.5|3814.5|1544
1628690250000|2021-08-11 13:57:30|3816.5|3815|3817|3816.5|3817.5|3816.5|3816.5|3815|354
1628690260000|2021-08-11 13:57:40|3816.5|3816|3817.5|3816.5|3817.5|3816.5|3816.5|3816|362
1628690270000|2021-08-11 13:57:50|3817|3815.5|3815.5|3814.5|3817|3815.5|3815.5|3814.5|1378
1628690280000|2021-08-11 13:58:00|3815|3814|3815|3813.5|3815|3814|3814|3813|296
1628690290000|2021-08-11 13:58:10|3814.5|3813|3814.5|3813|3815|3813.5|3814.5|3813|100
1628690300000|2021-08-11 13:58:20|3814||3814.5||3814.5||3813.5||650
1628690310000|2021-08-11 13:58:30|3814|3814|3814.5|3813.5|3814.5|3814|3813.5|3812.5|111
1628690320000|2021-08-11 13:58:40|3815|3814|3816|3815|3817|3816|3815|3814|956
1628690330000|2021-08-11 13:58:50|3815.5|3814.5|3816|3815.5|3816.5|3815.5|3815.5|3814.5|1322
1628690340000|2021-08-11 13:59:00|3815.5|3815|3815.5|3814.5|3817|3816|3815.5|3814.5|1770
1628690350000|2021-08-11 13:59:10|3815|3814|3816.5|3815|3816.5|3815.5|3814.5|3814|1687
1628690360000|2021-08-11 13:59:20||3815.5||3815.5||3815.5||3815.5|0
1628690370000|2021-08-11 13:59:30|3816|3816|3816.5|3816|3816.5|3816|3816|3816|41
1628690380000|2021-08-11 13:59:40|3817|3815.5|3817.5|3816.5|3817.5|3817|3817|3815.5|1486
1628690390000|2021-08-11 13:59:50|3817|3815|3816.5|3815|3817|3816|3815.5|3814.5|4089
1628690400000|2021-08-11 14:00:00|3817|3815.5|3814.5|3813.5|3817|3816|3814.5|3813.5|1703
1628690410000|2021-08-11 14:00:10|3814|3813|3815|3813.5|3815|3813.5|3813.5|3813|490
1628690420000|2021-08-11 14:00:20|3815.5|3814|3815.5|3814|3815.5|3815|3815|3814|139
1628690430000|2021-08-11 14:00:30|3815|3814.5|3815|3814|3815.5|3815|3815|3814|505
1628690440000|2021-08-11 14:00:40|3815.5|3813.5|3814|3812.5|3815.5|3813.5|3813.5|3812.5|608
1628690450000|2021-08-11 14:00:50|3813.5|3812|3813.5|3812|3814|3812.5|3813|3811.5|529
1628690460000|2021-08-11 14:01:00|3814|3812.5|3814.5|3814|3815.5|3814.5|3814|3812.5|120
1628690470000|2021-08-11 14:01:10|3815|3813.5|3814.5|3813|3815|3814|3814|3813|1026
1628690480000|2021-08-11 14:01:20|3815|3813.5|3815|3814|3815.5|3814.5|3814.5|3813|8
1628690490000|2021-08-11 14:01:30|3815.5|3814.5|3816|3815|3816|3815|3815|3814.5|480
1628690500000|2021-08-11 14:01:40|3815.5|3815.5|3816|3815|3816|3815.5|3815.5|3815|118
1628690510000|2021-08-11 14:01:50|3816.5|3815.5|3816|3815|3817|3816|3815|3814.5|2936
1628690520000|2021-08-11 14:02:00|3815.5|3814.5|3817|3816|3817|3816|3815|3814|376
1628690530000|2021-08-11 14:02:10|3816.5|3816.5|3816.5|3816|3817.5|3817|3816.5|3816|796
1628690540000|2021-08-11 14:02:20|3816|3815.5|3815|3814|3816|3815.5|3814.5|3813.5|705
1628690550000|2021-08-11 14:02:30|3815.5|3814.5|3815|3814|3815.5|3814.5|3815|3813.5|0
1628690560000|2021-08-11 14:02:40|3814.5|3813.5|3811|3810.5|3814.5|3813.5|3811|3810|967
1628690570000|2021-08-11 14:02:50|3811.5|3811|3811|3810|3812|3811.5|3811|3810|406
1628690580000|2021-08-11 14:03:00|3811.5|3810.5|3811.5|3810|3811.5|3810.5|3809.5|3808.5|2687
1628690590000|2021-08-11 14:03:10|3811|3809.5|3811.5|3810|3811.5|3810.5|3810.5|3809|795
1628690600000|2021-08-11 14:03:20|3811|3809.5|3810|3808.5|3811|3809.5|3809.5|3808.5|168
1628690610000|2021-08-11 14:03:30|3809.5|3809|3810|3809|3810|3809.5|3809.5|3808.5|49
1628690620000|2021-08-11 14:03:40|3810.5|3809.5|3810.5|3809.5|3811|3810.5|3810.5|3809.5|501
1628690630000|2021-08-11 14:03:50|3810|3809|3809|3808|3810|3809|3809|3808|437
1628690640000|2021-08-11 14:04:00|3808.5|3807.5|3808|3806.5|3809|3807.5|3807|3806.5|495
1628690650000|2021-08-11 14:04:10|3807.5|3807|3807.5|3806.5|3808|3807|3807.5|3806.5|0
1628690660000|2021-08-11 14:04:20|3808|3807|3807.5|3806.5|3808|3807.5|3806.5|3805.5|886
1628690670000|2021-08-11 14:04:30|3808|3806|3809|3807.5|3809|3808|3808|3806|534
1628690680000|2021-08-11 14:04:40|3808.5|3807|3808.5|3808|3809|3808|3808.5|3807|15
1628690690000|2021-08-11 14:04:50|3809|3808.5|3809|3808|3809.5|3809|3809|3808|32
1628690700000|2021-08-11 14:05:00|3809.5|3809|3810|3808.5|3810|3809|3808.5|3807.5|772
1628690710000|2021-08-11 14:05:10|3809.5|3808|3809|3808|3809.5|3808.5|3809|3808|100
1628690720000|2021-08-11 14:05:20|3809.5|3808.5|3809.5|3808|3810|3809|3808|3807.5|1038
1628690730000|2021-08-11 14:05:30|3809|3807.5|3809|3808|3809|3808|3808|3807.5|2540
1628690740000|2021-08-11 14:05:40|3808.5|3807.5|3807.5|3807|3808.5|3808|3807.5|3807|165
1628690750000|2021-08-11 14:05:50|3807|3806.5|3808.5|3807.5|3808.5|3807.5|3806.5|3806|472
1628690760000|2021-08-11 14:06:00|3809|3808|3809|3808|3809|3808|3808.5|3807.5|281
1628690770000|2021-08-11 14:06:10|3808.5|3808.5|3809.5|3808.5|3810|3809|3808.5|3807.5|1041
1628690780000|2021-08-11 14:06:20|3809|3808|3810|3809|3810.5|3809.5|3809|3808|317
1628690790000|2021-08-11 14:06:30|3810.5|3809.5|3809|3808|3810.5|3809.5|3809|3807.5|221
1628690800000|2021-08-11 14:06:40|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|79
1628690810000|2021-08-11 14:06:50|3810|3809|3811.5|3810|3811.5|3810.5|3810|3809|653
1628690820000|2021-08-11 14:07:00|3811|3810.5|3812.5|3811.5|3813|3811.5|3810.5|3810|844
1628690830000|2021-08-11 14:07:10|3812|3811|3812|3810.5|3812|3811|3810.5|3810|485
1628690840000|2021-08-11 14:07:20|3814|3811|3815|3814|3815|3814|3813|3811|9170
1628690850000|2021-08-11 14:07:30|3814.5|3813.5|3813.5|3813|3815|3813.5|3813|3812.5|1018
1628690860000|2021-08-11 14:07:40|3814|3813.5|3813.5|3813|3815|3813.5|3813.5|3812.5|420
1628690870000|2021-08-11 14:07:50|3814|3812.5|3816|3814.5|3816.5|3815.5|3812.5|3811.5|2004
1628690880000|2021-08-11 14:08:00|3816.5|3815|3817|3816|3817.5|3816|3816|3815|92
1628690890000|2021-08-11 14:08:10|3817.5||3817||3817.5||3817||0
1628690900000|2021-08-11 14:08:20|3816.5|3815.5|3816.5|3815.5|3818|3817|3816.5|3815.5|979
1628690910000|2021-08-11 14:08:30|3816|3815|3815.5|3814|3816|3815|3815|3814|75
1628690920000|2021-08-11 14:08:40||3814.5||3814.5||3815||3814.5|0
1628690930000|2021-08-11 14:08:50|3815|3814|3815.5|3814.5|3816|3815|3814.5|3813|586
1628690940000|2021-08-11 14:09:00|3815|3814|3815|3814|3816|3815|3814.5|3813.5|2261
1628690950000|2021-08-11 14:09:10|3814.5|3813.5|3814.5|3813.5|3815|3814.5|3814.5|3813|7
1628690960000|2021-08-11 14:09:20|3815|3814|3815|3814|3815|3814|3814|3813|1074
1628690970000|2021-08-11 14:09:30|3815.5|3814.5|3817.5|3816|3817.5|3816.5|3815.5|3814.5|887
1628690980000|2021-08-11 14:09:40|3816.5|3816.5|3816.5|3815.5|3817.5|3816.5|3816|3815|478
1628690990000|2021-08-11 14:09:50|3816|3815|3816.5|3815|3816.5|3815|3815|3814|1266
1628691000000|2021-08-11 14:10:00|3816|3814.5|3817|3816|3817|3816|3815.5|3814.5|574
1628691010000|2021-08-11 14:10:10|3816.5|3815.5|3814.5|3813.5|3816.5|3815.5|3814.5|3813|645
1628691020000|2021-08-11 14:10:20|3815|3814|3815.5|3815|3815.5|3815|3815|3814|175
1628691030000|2021-08-11 14:10:30||3814.5||3815||3815||3814.5|0
1628691040000|2021-08-11 14:10:40|3816|3815.5|3817.5|3816|3817.5|3816|3816|3815.5|1525
1628691050000|2021-08-11 14:10:50|3817|3816.5|3817.5|3817|3817.5|3817|3817|3816.5|0
1628691060000|2021-08-11 14:11:00|3818|3816.5|3818|3817.5|3818|3817.5|3818|3816.5|1164
1628691070000|2021-08-11 14:11:10|3818.5|3818|3818.5|3817.5|3819|3818|3817.5|3817|3954
1628691080000|2021-08-11 14:11:20|3819|3818|3819|3818.5|3819|3818.5|3819|3818|174
1628691090000|2021-08-11 14:11:30|3819.5|3818|3819.5|3819|3819.5|3819|3819.5|3818|3679
1628691100000|2021-08-11 14:11:40|3819|3818.5|3819.5|3818.5|3819.5|3819|3819|3818.5|695
1628691110000|2021-08-11 14:11:50|3820|3819|3821.5|3820.5|3822|3821|3820|3819|1126
1628691120000|2021-08-11 14:12:00|3822|3821|3824.5|3823|3824.5|3823|3822|3821|129
1628691130000|2021-08-11 14:12:10|3825|3823.5|3823|3822|3825|3824|3822.5|3821.5|1168
1628691140000|2021-08-11 14:12:20|3822.5|3821.5|3821.5|3820|3822.5|3821.5|3821.5|3820|303
1628691150000|2021-08-11 14:12:30|3822|3820.5|3821|3820|3822|3821|3821|3820|6
1628691160000|2021-08-11 14:12:40|3821.5|3820.5|3821.5|3821|3822|3821|3821.5|3820.5|294
1628691170000|2021-08-11 14:12:50|3822.5|3821.5|3823.5|3822.5|3824.5|3823|3822.5|3821.5|465
1628691180000|2021-08-11 14:13:00|3823||3823.5||3823.5||3823||9
1628691190000|2021-08-11 14:13:10|3823|3823|3823.5|3822.5|3824.5|3823|3823|3822.5|200
1628691200000|2021-08-11 14:13:20|3823|3822|3823.5|3822.5|3823.5|3822.5|3822.5|3821.5|412
1628691210000|2021-08-11 14:13:30|3823|3823|3823|3822|3823|3823|3822.5|3821.5|727
1628691220000|2021-08-11 14:13:40|3823.5|3822.5|3824.5|3823.5|3824.5|3824|3823.5|3822.5|74
1628691230000|2021-08-11 14:13:50|3825|3824|3825|3824.5|3825|3824.5|3825|3823.5|31
1628691240000|2021-08-11 14:14:00|3824.5|3824|3825|3824|3825|3824|3824.5|3823.5|5
1628691250000|2021-08-11 14:14:10|3824|3823.5|3824|3823.5|3824.5|3824|3823.5|3823|6900
1628691260000|2021-08-11 14:14:20|3824.5|3824|3824.5|3823.5|3825|3824|3824.5|3823.5|578
1628691270000|2021-08-11 14:14:30|3824|3824|3825|3824|3825|3824|3824|3824|401
1628691280000|2021-08-11 14:14:40|3824.5|3823.5|3825|3824|3825|3824|3824|3823.5|44
1628691290000|2021-08-11 14:14:50|3824.5|3823.5|3824|3823.5|3824.5|3823.5|3824|3823.5|306
1628691300000|2021-08-11 14:15:00|3824.5|3824|3822|3821.5|3824.5|3824|3821.5|3821|1751
1628691310000|2021-08-11 14:15:10||3821||3821||3821||3820.5|63
1628691320000|2021-08-11 14:15:20|3821.5|3820.5|3820.5|3819.5|3821.5|3821|3820.5|3819.5|1909
1628691330000|2021-08-11 14:15:30|3821|3820|3820.5|3820|3821|3820|3820.5|3819.5|326
1628691340000|2021-08-11 14:15:40|3820|3819.5|3819.5|3819|3820|3819.5|3819.5|3819|17
1628691350000|2021-08-11 14:15:50|3820|3819.5|3820.5|3819.5|3820.5|3819.5|3820|3819.5|38
1628691360000|2021-08-11 14:16:00|3821|3820|3822|3821|3822|3821|3821|3819.5|320
1628691370000|2021-08-11 14:16:10||3820.5||3820.5||3820.5||3820.5|0
1628691380000|2021-08-11 14:16:20|3822.5|3821|3822|3821.5|3823.5|3822.5|3822|3821|737
1628691390000|2021-08-11 14:16:30|3821.5|3821|3821|3820|3821.5|3821|3821|3820|10
1628691400000|2021-08-11 14:16:40||3819.5||3820||3820||3819.5|0
1628691410000|2021-08-11 14:16:50|3821.5|3820.5|3821|3820|3821.5|3820.5|3821|3820|13
1628691420000|2021-08-11 14:17:00|3820.5|3819.5|3821|3820|3821|3820|3819.5|3819|359
1628691430000|2021-08-11 14:17:10|3821.5|3819.5|3822|3820.5|3822|3821|3821|3819.5|123
1628691440000|2021-08-11 14:17:20|3821.5||3822||3822||3821.5||0
1628691450000|2021-08-11 14:17:30|3821.5||3822||3822||3821.5||0
1628691460000|2021-08-11 14:17:40|3821.5|3821|3821.5|3820.5|3821.5|3821.5|3821.5|3820.5|177
1628691470000|2021-08-11 14:17:50|3822|3821|3823|3822|3823|3822|3822|3821|417
1628691480000|2021-08-11 14:18:00|3823.5|3822.5|3824.5|3823.5|3824.5|3824|3823|3822.5|83
1628691490000|2021-08-11 14:18:10|3824|3823|3826|3824.5|3826|3824.5|3823.5|3823|1186
1628691500000|2021-08-11 14:18:20|3825.5|3824|3825.5|3824.5|3826|3824.5|3825|3824|1003
1628691510000|2021-08-11 14:18:30|3826|3825|3825|3824.5|3826|3825.5|3825|3824|280
1628691520000|2021-08-11 14:18:40|3825.5|3825|3825.5|3824.5|3826|3825|3825.5|3824.5|13
1628691530000|2021-08-11 14:18:50|3825|3825|3825.5|3824.5|3825.5|3825|3825|3824.5|13
1628691540000|2021-08-11 14:19:00|3825|3824|3825|3824|3825|3824|3824|3823.5|587
1628691580000|2021-08-11 14:19:40|||||||||62
1628691590000|2021-08-11 14:19:50|3825.5|3824.5|3824.5|3824|3825.5|3825|3824|3823.5|565
1628691600000|2021-08-11 14:20:00|3825|3824.5|3825.5|3824.5|3825.5|3825|3824.5|3824.5|50
1628691620000|2021-08-11 14:20:20|3826|3825|3826.5|3825.5|3826.5|3825.5|3826|3825|133
1628691630000|2021-08-11 14:20:30|3827|3826|3826|3825.5|3827|3826.5|3826|3825|400
1628691640000|2021-08-11 14:20:40|3826.5|3825|3826|3825|3826.5|3825|3825.5|3824.5|613
1628691650000|2021-08-11 14:20:50|3826.5|3825.5|3827|3826|3827|3826.5|3826|3825.5|50
1628691660000|2021-08-11 14:21:00|3826.5|3826.5|3827|3826.5|3827|3826.5|3826.5|3826|634
1628691670000|2021-08-11 14:21:10|3827.5|3826|3827.5|3826.5|3827.5|3826.5|3827|3826|254
1628691680000|2021-08-11 14:21:20|3827|3826|3826.5|3826|3827|3826|3826|3825.5|205
1628691690000|2021-08-11 14:21:30|3826|3825.5|3825.5|3824.5|3826|3825.5|3825.5|3824.5|282
1628691710000|2021-08-11 14:21:50|3825|3824|3825|3824|3825|3824|3825|3824|173
1628691720000|2021-08-11 14:22:00|3824.5|3823.5|3825|3823.5|3825|3824|3824|3823|463
1628691730000|2021-08-11 14:22:10|3824.5|3824|3825|3824|3825|3824|3824.5|3824|64
1628691740000|2021-08-11 14:22:20|3825.5|3824.5|3825.5|3825|3825.5|3825|3825|3824.5|4916
1628691750000|2021-08-11 14:22:30||3824.5||3825||3825||3824.5|10
1628691760000|2021-08-11 14:22:40|3826||3826||3826||3826||0
1628691790000|2021-08-11 14:23:10|3825.5|3824.5|3825.5|3825|3826|3825|3825|3824.5|550
1628691810000|2021-08-11 14:23:30|3825|3824.5|3825|3824|3825|3824.5|3823.5|3823|644
1628691820000|2021-08-11 14:23:40||3824.5||3824.5||3824.5||3824.5|0
1628691830000|2021-08-11 14:23:50|3825.5||3825.5||3825.5||3825.5||532
1628691840000|2021-08-11 14:24:00|3826|3825|3824|3823.5|3826|3825|3824|3823|983
1628691850000|2021-08-11 14:24:10|3824.5|3824|3824.5|3823.5|3825|3824.5|3824|3823.5|53
1628691860000|2021-08-11 14:24:20|3825|3824|3825.5|3825|3825.5|3825|3825|3824|322
1628691870000|2021-08-11 14:24:30|3826||3826||3826||3825.5||206
1628691880000|2021-08-11 14:24:40|3825.5|3824.5|3825|3824|3825.5|3824.5|3824.5|3824|458
1628691890000|2021-08-11 14:24:50|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|3824|3823|30
1628691900000|2021-08-11 14:25:00|3825|3824|3825|3824|3825|3824|3825|3824|0
1628691910000|2021-08-11 14:25:10||3824.5||3824||3824.5||3824|281
1628691920000|2021-08-11 14:25:20|3825.5|3824.5|3825.5|3824.5|3826|3825|3825.5|3824.5|467
1628691930000|2021-08-11 14:25:30|3825|3824|3824|3823|3825.5|3824|3823.5|3823|1512
1628691940000|2021-08-11 14:25:40|3824.5||3824.5||3824.5||3824||0
1628691950000|2021-08-11 14:25:50|3824|3823.5|3824.5|3823.5|3824.5|3823.5|3824|3823.5|50
1628691960000|2021-08-11 14:26:00|3823|3824|3823|3822|3824|3824|3822.5|3822|10645
1628691970000|2021-08-11 14:26:10|3822.5|3821.5|3823|3822|3823|3822|3822|3821|3079
1628691980000|2021-08-11 14:26:20|3823.5|3822.5|3823|3822.5|3823.5|3822.5|3822.5|3822|1560
1628691990000|2021-08-11 14:26:30|3822.5|3822|3822|3821|3822.5|3822|3821.5|3821|2187
1628692000000|2021-08-11 14:26:40|3822.5|3821.5|3823|3822|3823|3822|3822.5|3821.5|1608
1628692010000|2021-08-11 14:26:50|3823.5|3822.5|3822.5|3822|3823.5|3822.5|3822.5|3822|10533
1628692020000|2021-08-11 14:27:00|3822|3821.5|3822.5|3821.5|3822.5|3821.5|3821.5|3821|1807
1628692030000|2021-08-11 14:27:10|3821|3820.5|3822.5|3822|3823|3822|3821|3820.5|10090
1628692040000|2021-08-11 14:27:20|3822|3821.5|3822.5|3821.5|3823|3822|3822|3821.5|518
1628692050000|2021-08-11 14:27:30|3823|3822|3823|3822|3823|3822.5|3822.5|3822|653
1628692060000|2021-08-11 14:27:40|3823.5|3822.5|3824.5|3823.5|3824.5|3823.5|3823|3822|28830
1628692080000|2021-08-11 14:28:00||3824||3824||3824||3824|150
1628692100000|2021-08-11 14:28:20|3824|3823.5|3823.5|3823|3824|3823.5|3823.5|3823|2014
1628692120000|2021-08-11 14:28:40|3823|3822.5|3822|3821.5|3823|3822.5|3822|3821.5|2171
1628692130000|2021-08-11 14:28:50||3821||3821.5||3821.5||3821|218
1628692140000|2021-08-11 14:29:00|3821.5|3821|3822|3821|3822|3821|3821|3820.5|298
1628692150000|2021-08-11 14:29:10|3822.5|3821.5|3822|3821|3823|3822|3822|3821|820
1628692160000|2021-08-11 14:29:20|3822.5|3821.5|3823|3822|3823|3822|3822.5|3821.5|662
1628692180000|2021-08-11 14:29:40|3823.5|3822.5|3823|3821.5|3823.5|3823|3822.5|3821.5|1397
1628692190000|2021-08-11 14:29:50|3823.5|3822|3823.5|3822.5|3824.5|3823.5|3823.5|3822|15848
1628692200000|2021-08-11 14:30:00|3823|3822|3822|3821|3823|3822.5|3821|3820.5|1114
1628692210000|2021-08-11 14:30:10|3821.5|3820.5|3821|3820|3821.5|3820.5|3820|3819|1130
1628692220000|2021-08-11 14:30:20|3820.5|3819.5|3821|3820|3821|3820|3819.5|3819|335
1628692240000|2021-08-11 14:30:40|3821.5|3820.5|3820.5|3820|3821.5|3821|3820.5|3820|886
1628692250000|2021-08-11 14:30:50|3821|3820.5|3822.5|3821.5|3822.5|3821.5|3821|3820.5|1078
1628692260000|2021-08-11 14:31:00|3823|3822|3822.5|3821.5|3823|3822|3822|3821.5|530
1628692270000|2021-08-11 14:31:10|3823|3822|3823.5|3822.5|3823.5|3823|3822.5|3822|774
1628692280000|2021-08-11 14:31:20|3823|3822|3822.5|3821.5|3823|3822|3822.5|3821.5|334
1628692290000|2021-08-11 14:31:30|3823|3822|3822.5|3821.5|3823|3822|3822.5|3821.5|0
1628692300000|2021-08-11 14:31:40|3823|3822|3823|3821.5|3823|3822|3823|3821.5|455
1628692310000|2021-08-11 14:31:50|3822.5|3821|3822.5|3821.5|3822.5|3821.5|3822|3821|669
1628692320000|2021-08-11 14:32:00|3823|3822|3823|3822.5|3823.5|3822.5|3822.5|3822|1233
1628692330000|2021-08-11 14:32:10|3823.5|3822|3822.5|3822|3823.5|3822.5|3822.5|3822|520
1628692340000|2021-08-11 14:32:20|3822|3821.5|3821.5|3820.5|3822|3821.5|3821.5|3820|514
1628692350000|2021-08-11 14:32:30|3822|3820|3821.5|3820.5|3822|3820.5|3821.5|3820|0
1628692360000|2021-08-11 14:32:40|3821|3820|3820.5|3819.5|3821|3820.5|3820|3819|890
1628692370000|2021-08-11 14:32:50|3820|3819|3818.5|3818|3820|3819|3818.5|3817.5|204
1628692380000|2021-08-11 14:33:00|3818|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817|3
1628692390000|2021-08-11 14:33:10|3818|3817|3816.5|3816|3818|3817|3816|3815|227
1628692400000|2021-08-11 14:33:20|3817|3816.5|3816|3815|3817|3816.5|3815.5|3815|204
1628692410000|2021-08-11 14:33:30|3815.5|3814.5|3815|3814|3815.5|3814.5|3814|3813|142
1628692420000|2021-08-11 14:33:40|3814.5|3813.5|3817|3816|3817|3816|3814.5|3813.5|1313
1628692430000|2021-08-11 14:33:50|3817.5|3816.5|3817.5|3817|3817.5|3817|3817.5|3816.5|343
1628692440000|2021-08-11 14:34:00|3818|3816.5|3817.5|3816.5|3818|3817|3816.5|3815.5|1105
1628692450000|2021-08-11 14:34:10||3816||3816||3816||3816|0
1628692460000|2021-08-11 14:34:20|3817|3816.5|3818|3817|3818|3817|3816.5|3816|792
1628692470000|2021-08-11 14:34:30|3817.5|3816.5|3818|3817|3818|3817|3817|3816.5|139
1628692480000|2021-08-11 14:34:40|3817.5|3816.5|3817|3815.5|3817.5|3816.5|3816.5|3815.5|619
1628692490000|2021-08-11 14:34:50|3816.5|3816|3815.5|3814.5|3817|3816|3815|3814.5|1370
1628692500000|2021-08-11 14:35:00|3815|3814|3814|3813|3815|3814|3813|3812.5|2415
1628692510000|2021-08-11 14:35:10|3814.5|3813.5|3812|3811|3815|3814.5|3811.5|3810.5|1095
1628692520000|2021-08-11 14:35:20|3812.5|3811.5|3812|3811|3813|3812|3811.5|3811|223
1628692530000|2021-08-11 14:35:30|3812.5|3811.5|3812.5|3811|3813|3812|3812|3811|527
1628692540000|2021-08-11 14:35:40|3812|3811.5|3813|3811.5|3813|3812|3812|3811.5|2047
1628692550000|2021-08-11 14:35:50|3812.5|3812|3813|3812.5|3813|3812.5|3812|3811.5|4347
1628692560000|2021-08-11 14:36:00|3812.5|3812|3813|3812|3813.5|3812.5|3811.5|3810.5|3545
1628692570000|2021-08-11 14:36:10|3813.5|3811.5|3813.5|3812.5|3813.5|3812.5|3813.5|3811.5|791
1628692580000|2021-08-11 14:36:20|3813|3812|3813.5|3812.5|3813.5|3812.5|3812|3811.5|52
1628692590000|2021-08-11 14:36:30|3813|3812|3813|3812.5|3813|3812.5|3812.5|3812|85
1628692600000|2021-08-11 14:36:40|3813.5|3813|3814.5|3813.5|3815|3813.5|3813.5|3813|770
1628692610000|2021-08-11 14:36:50|3815|3814|3814.5|3813.5|3815.5|3814.5|3814|3813|597
1628692620000|2021-08-11 14:37:00|3815|3813|3814.5|3813.5|3815|3813.5|3814|3813|46
1628692630000|2021-08-11 14:37:10|3815|3813|3814.5|3813.5|3815|3813.5|3813.5|3813|1391
1628692640000|2021-08-11 14:37:20|3815|3814|3815.5|3814.5|3816|3814.5|3815|3814|903
1628692650000|2021-08-11 14:37:30|3815|3814|3815.5|3814.5|3815.5|3814.5|3814.5|3814|18
1628692660000|2021-08-11 14:37:40|3815|3814|3814.5|3813.5|3815|3814|3814|3813|400
1628692670000|2021-08-11 14:37:50|3814|3813|3813.5|3812.5|3814.5|3813.5|3813.5|3812.5|20
1628692680000|2021-08-11 14:38:00|3813|3812|3811|3810.5|3813|3812|3811|3810|215
1628692690000|2021-08-11 14:38:10|3811.5|3811|3812|3811.5|3812|3811.5|3811.5|3810.5|382
1628692700000|2021-08-11 14:38:20|3812.5|3812|3812.5|3812|3813|3812|3812|3811|579
1628692710000|2021-08-11 14:38:30|3812|3811.5|3812.5|3811|3812.5|3811.5|3811.5|3811|19
1628692720000|2021-08-11 14:38:40|3813|3811.5|3814|3813|3814.5|3813.5|3813|3811.5|999
1628692730000|2021-08-11 14:38:50|3813.5|3812.5|3814|3813|3814|3813|3813|3812.5|1002
1628692740000|2021-08-11 14:39:00|3814.5|3813.5|3814.5|3814|3814.5|3814|3814.5|3813.5|92
1628692750000|2021-08-11 14:39:10|3815||3814.5||3815||3814.5||242
1628692760000|2021-08-11 14:39:20|3814|3813.5|3815|3814|3815|3814|3814|3813.5|1934
1628692770000|2021-08-11 14:39:30|3815.5|3814.5|3815.5|3814.5|3815.5|3815|3815|3814.5|158
1628692780000|2021-08-11 14:39:40|3815||3816||3816||3815||0
1628692790000|2021-08-11 14:39:50|3815.5|3815|3817|3816|3817|3816|3815.5|3815|43
1628692800000|2021-08-11 14:40:00|3817.5|3816.5|3817|3816|3818|3816.5|3817|3816|18
1628692810000|2021-08-11 14:40:10|3816.5|3815.5|3814.5|3813.5|3816.5|3815.5|3813.5|3812.5|1148
1628692820000|2021-08-11 14:40:20|3815|3813|3815.5|3814.5|3815.5|3814.5|3815|3813|1176
1628692830000|2021-08-11 14:40:30|3816|3815|3815.5|3815|3816|3815|3815|3814.5|156
1628692840000|2021-08-11 14:40:40|3816|3814.5|3816.5|3815.5|3816.5|3815.5|3815|3814.5|627
1628692860000|2021-08-11 14:41:00|3817|3816|3818.5|3817.5|3818.5|3817.5|3816.5|3816|519
1628692870000|2021-08-11 14:41:10|3818|3817|3816.5|3815|3818|3817|3816.5|3815|8611
1628692880000|2021-08-11 14:41:20|3816|3815.5|3816|3815.5|3816|3815.5|3815.5|3814.5|202
1628692890000|2021-08-11 14:41:30|3816.5|3816|3816.5|3815|3816.5|3816|3816.5|3815|999
1628692900000|2021-08-11 14:41:40|3817|3815.5|3816.5|3815.5|3817|3816|3816.5|3815.5|616
1628692910000|2021-08-11 14:41:50|3817|3816|3817|3816.5|3818|3817|3817|3816|1165
1628692930000|2021-08-11 14:42:10|3816.5|3816|3817|3815.5|3817|3816|3816|3815|1420
1628692940000|2021-08-11 14:42:20||3816||3816||3816.5||3816|175
1628692960000|2021-08-11 14:42:40|||||||||92
1628692980000|2021-08-11 14:43:00|3817.5|3816.5|3817.5|3816.5|3818.5|3817.5|3817.5|3816.5|1383
1628692990000|2021-08-11 14:43:10|3818|3817|3818|3817|3818.5|3817.5|3818|3817|403
1628693000000|2021-08-11 14:43:20|3818.5|3817.5|3818|3817.5|3818.5|3817.5|3817.5|3816.5|2687
1628693010000|2021-08-11 14:43:30|3818.5|3817|3817|3816|3818.5|3817|3816.5|3815.5|1244
1628693020000|2021-08-11 14:43:40|3817.5||3817||3817.5||3817||20
1628693030000|2021-08-11 14:43:50|||||||||46
1628693040000|2021-08-11 14:44:00|3817.5|3816.5|3818|3817.5|3818.5|3818|3817.5|3816|2694
1628693050000|2021-08-11 14:44:10|3818.5|3818|3819|3817.5|3819|3818|3818.5|3817.5|455
1628693060000|2021-08-11 14:44:20|3818.5|3818|3819.5|3818.5|3820|3819|3818.5|3818|3211
1628693070000|2021-08-11 14:44:30|3820|3819|3820|3819|3820|3819|3820|3818.5|4
1628693080000|2021-08-11 14:44:40|3819.5|3818.5|3820|3819|3820|3819|3819|3818|1253
1628693090000|2021-08-11 14:44:50|3819.5|3818.5|3819|3818.5|3819.5|3818.5|3819|3818|267
1628693100000|2021-08-11 14:45:00|3819.5|3819|3818.5|3817.5|3820|3819.5|3818.5|3817.5|529
1628693110000|2021-08-11 14:45:10|3818|3817|3818|3817|3818.5|3817.5|3817.5|3816.5|176
1628693120000|2021-08-11 14:45:20|3817.5|3816.5|3817|3816.5|3817.5|3817|3817|3816.5|184
1628693130000|2021-08-11 14:45:30|3817.5|3817|3818|3817.5|3818|3817.5|3817.5|3817|688
1628693140000|2021-08-11 14:45:40|3818.5|3818|3818.5|3818|3818.5|3818|3818|3817|681
1628693150000|2021-08-11 14:45:50||3817.5||3817.5||3818||3817.5|560
1628693160000|2021-08-11 14:46:00|3818||3818||3818.5||3818||0
1628693170000|2021-08-11 14:46:10|3817.5|3817|3817|3816|3817.5|3817|3816.5|3815.5|1665
1628693180000|2021-08-11 14:46:20|3816.5|3815.5|3817.5|3816.5|3817.5|3816.5|3816.5|3815.5|887
1628693190000|2021-08-11 14:46:30|3818|3817|3818|3817|3818|3817.5|3818|3817|1646
1628693200000|2021-08-11 14:46:40|3817.5|3816.5|3816.5|3815.5|3818|3816.5|3815.5|3815|1168
1628693210000|2021-08-11 14:46:50|3817|3816|3816.5|3816|3817|3816|3816.5|3815.5|225
1628693220000|2021-08-11 14:47:00|3817|3816.5|3817|3816|3817.5|3817|3816.5|3816|1867
1628693230000|2021-08-11 14:47:10|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|373
1628693240000|2021-08-11 14:47:20|3818|3817|3818.5|3817.5|3818.5|3818|3818|3816.5|904
1628693250000|2021-08-11 14:47:30|3818|3817|3818|3817|3818|3817.5|3817.5|3816.5|571
1628693260000|2021-08-11 14:47:40|3818.5|3817.5|3820|3819|3820|3819|3818.5|3817.5|831
1628693270000|2021-08-11 14:47:50|3819.5|3818.5|3819.5|3819|3819.5|3819|3819.5|3818.5|127
1628693280000|2021-08-11 14:48:00|3820|3818.5|3819|3818|3820|3819|3818.5|3817.5|2676
1628693290000|2021-08-11 14:48:10|3818.5|3817.5|3818|3817.5|3819|3818|3818|3817|719
1628693300000|2021-08-11 14:48:20|3817.5|3817|3818|3817|3818|3817|3817.5|3816.5|333
1628693340000|2021-08-11 14:49:00|3818.5|3817.5|3818.5|3818|3819|3818|3818.5|3817.5|1111
1628693350000|2021-08-11 14:49:10|3819|3818.5|3819|3818.5|3820|3819|3819|3818|555
1628693360000|2021-08-11 14:49:20|3819.5|3818|3819|3818.5|3819.5|3818.5|3819|3818|225
1628693370000|2021-08-11 14:49:30|3818.5|3818|3818.5|3817.5|3818.5|3818|3818|3817|1633
1628693380000|2021-08-11 14:49:40|3819|3818|3818.5|3818|3819|3818.5|3818.5|3818|242
1628693390000|2021-08-11 14:49:50|3818|3817.5|3818.5|3817.5|3818.5|3818|3818|3817|253
1628693400000|2021-08-11 14:50:00|3818|3817|3817.5|3816.5|3818|3817|3817.5|3816.5|262
1628693420000|2021-08-11 14:50:20|3817|3816|3817|3816|3817|3816.5|3816.5|3816|863
1628693440000|2021-08-11 14:50:40|3816.5|3815.5|3815.5|3814.5|3816.5|3815.5|3815.5|3814.5|580
1628693450000|2021-08-11 14:50:50|3815|3815|3814.5|3814|3815|3815|3814.5|3813.5|347
1628693460000|2021-08-11 14:51:00|3815|3814.5|3815|3814|3815|3814.5|3815|3814|33
1628693470000|2021-08-11 14:51:10|3814.5|3813.5|3813.5|3812.5|3814.5|3814|3813|3812.5|568
1628693480000|2021-08-11 14:51:20|3814|3813|3813.5|3812.5|3814|3813|3813|3812.5|267
1628693490000|2021-08-11 14:51:30|3814|3813|3814|3813|3814|3813|3814|3812.5|264
1628693500000|2021-08-11 14:51:40|3814.5|3813.5|3815|3814|3815|3814.5|3814.5|3813|1775
1628693510000|2021-08-11 14:51:50|3815.5|3814.5|3816|3815|3816|3815|3815.5|3814.5|910
1628693520000|2021-08-11 14:52:00|3816.5|3815.5|3816.5|3816|3816.5|3816|3816.5|3815.5|341
1628693530000|2021-08-11 14:52:10|3816|3815.5|3816.5|3816|3816.5|3816|3816|3815.5|795
1628693540000|2021-08-11 14:52:20|3816|3815.5|3816.5|3815.5|3816.5|3816|3815.5|3814.5|1384
1628693550000|2021-08-11 14:52:30|3817|3816|3817.5|3816.5|3817.5|3817|3817|3816|2027
1628693560000|2021-08-11 14:52:40|3818|3817|3818|3817|3818|3817|3818|3817|0
1628693580000|2021-08-11 14:53:00|3817.5|3816.5|3816|3815.5|3817.5|3817|3816|3815|2398
1628693590000|2021-08-11 14:53:10|3816.5|3816|3818|3817|3818|3817|3816.5|3816|1798
1628693610000|2021-08-11 14:53:30|3818.5|3817.5|3818|3817.5|3818.5|3817.5|3818|3817|360
1628693620000|2021-08-11 14:53:40|3817.5|3817|3818|3817|3818|3817|3817.5|3816|1144
1628693630000|2021-08-11 14:53:50|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817|591
1628693640000|2021-08-11 14:54:00|3819|3818|3819|3818.5|3819|3818.5|3818.5|3817.5|35
1628693650000|2021-08-11 14:54:10|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|330
1628693670000|2021-08-11 14:54:30|3819|3818.5|3819|3818|3819|3818.5|3818.5|3817.5|1198
1628693680000|2021-08-11 14:54:40|3818.5|3817.5|3819|3818|3819|3818|3817.5|3816.5|3
1628693690000|2021-08-11 14:54:50||3818.5||3818.5||3818.5||3818|0
1628693700000|2021-08-11 14:55:00|3818.5|3818|3818.5|3817.5|3818.5|3818|3818|3817|117
1628693710000|2021-08-11 14:55:10|3818|3817|3818|3817|3818|3817.5|3817.5|3817|151
1628693720000|2021-08-11 14:55:20|||||||||7
1628693730000|2021-08-11 14:55:30|3818.5|3817.5|3816.5|3815.5|3818.5|3817.5|3816|3815|3065
1628693740000|2021-08-11 14:55:40|3817|3816.5|3817.5|3816.5|3817.5|3816.5|3817|3816|953
1628693750000|2021-08-11 14:55:50||3817||3816.5||3817||3816.5|0
1628693760000|2021-08-11 14:56:00|3817|3816|3818.5|3818|3818.5|3818|3816.5|3816|1292
1628693770000|2021-08-11 14:56:10|3819|3818.5|3819|3818|3819.5|3818.5|3818.5|3818|368
1628693780000|2021-08-11 14:56:20|3818.5|3817.5|3818|3817|3819|3818|3817|3816.5|1803
1628693790000|2021-08-11 14:56:30|3817.5|3816.5|3815.5|3814.5|3817.5|3816.5|3814.5|3813.5|1259
1628693800000|2021-08-11 14:56:40|3816|3815|3814.5|3813|3816|3815|3814|3813|417
1628693810000|2021-08-11 14:56:50|3814|3813.5|3814.5|3814|3815|3814|3813.5|3813|1852
1628693820000|2021-08-11 14:57:00|3814|3813.5|3814.5|3813.5|3814.5|3813.5|3813.5|3813|560
1628693830000|2021-08-11 14:57:10||3814||3814||3814||3814|11
1628693840000|2021-08-11 14:57:20|3814|3813.5|3814|3813|3814|3813.5|3813|3812|3482
1628693860000|2021-08-11 14:57:40||3813.5||3813.5||3813.5||3813.5|0
1628693870000|2021-08-11 14:57:50|3813.5|3813|3813.5|3813|3813.5|3813|3813|3812.5|1289
1628693880000|2021-08-11 14:58:00|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|104
1628693890000|2021-08-11 14:58:10|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3811|386
1628693900000|2021-08-11 14:58:20|3813|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812.5|2054
1628693910000|2021-08-11 14:58:30|3814|3813|3814.5|3814|3814.5|3814|3814|3813|1680
1628693920000|2021-08-11 14:58:40|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814|215
1628693930000|2021-08-11 14:58:50|3814.5|3814|3814.5|3813.5|3814.5|3814.5|3814|3813|1010
1628693940000|2021-08-11 14:59:00|3815|3814|3814.5|3813.5|3815|3814|3814.5|3813.5|0
1628693950000|2021-08-11 14:59:10|3814|3813|3814.5|3813.5|3815|3813.5|3813.5|3813|344
1628693960000|2021-08-11 14:59:20|3815|3814|3815|3814|3815|3814|3814.5|3814|746
1628693990000|2021-08-11 14:59:50||3814.5||3814||3814.5||3814|418
1628694000000|2021-08-11 15:00:00|3815.5|3815|3814.5|3813.5|3816|3815|3814.5|3813.5|1233
1628694010000|2021-08-11 15:00:10|3814|3813|3814|3813|3814|3813.5|3814|3813|5
1628694020000|2021-08-11 15:00:20|3813|3812.5|3813.5|3813|3813.5|3813|3813|3812.5|671
1628694030000|2021-08-11 15:00:30|3813|3812.5|3813|3812|3813.5|3813|3812.5|3811.5|1276
1628694040000|2021-08-11 15:00:40|3813.5|3812.5|3813|3812|3813.5|3812.5|3812|3811.5|891
1628694050000|2021-08-11 15:00:50|3812.5|3812.5|3812|3811|3812.5|3812.5|3811.5|3811|1578
1628694060000|2021-08-11 15:01:00|3812.5|3811.5|3813|3812.5|3813|3812.5|3812.5|3811.5|1812
1628694070000|2021-08-11 15:01:10|3813.5|3813|3815|3814|3815|3814|3813.5|3813|3000
1628694080000|2021-08-11 15:01:20|3814.5|3813.5|3814|3813.5|3814.5|3814|3814|3813|423
1628694090000|2021-08-11 15:01:30|3814.5|3813|3814.5|3814|3814.5|3814|3814.5|3813|1657
1628694100000|2021-08-11 15:01:40|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|726
1628694110000|2021-08-11 15:01:50|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|164
1628694120000|2021-08-11 15:02:00|3816|3815.5|3816.5|3815.5|3817|3816|3816|3815|646
1628694130000|2021-08-11 15:02:10|3817|3816|3817|3816|3817|3816|3817|3816|0
1628694160000|2021-08-11 15:02:40|3817.5|3816.5|3817.5|3817|3817.5|3817|3817.5|3816.5|216
1628694170000|2021-08-11 15:02:50|3817|3816.5|3815.5|3815|3817|3816.5|3815.5|3814.5|856
1628694180000|2021-08-11 15:03:00|3816|3814.5|3814.5|3813.5|3816|3815|3814.5|3813.5|1378
1628694190000|2021-08-11 15:03:10|3815|3814|3815|3814|3815|3814|3815|3814|0
1628694210000|2021-08-11 15:03:30|3815.5|3814.5|3814.5|3814|3815.5|3814.5|3814|3813.5|1388
1628694220000|2021-08-11 15:03:40|3814|3813.5|3815|3814|3815|3814|3813.5|3813|373
1628694230000|2021-08-11 15:03:50|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|21
1628694240000|2021-08-11 15:04:00|3816|3815|3816|3815.5|3816|3815.5|3816|3815|81
1628694250000|2021-08-11 15:04:10|3816.5|3816|3816.5|3815.5|3816.5|3816|3816|3815.5|723
1628694260000|2021-08-11 15:04:20|3817|3816|3817|3816|3817|3816|3816.5|3816|0
1628694270000|2021-08-11 15:04:30|3816.5|3815.5|3817|3816|3817|3816|3816|3815.5|252
1628694280000|2021-08-11 15:04:40|3816.5|3815.5|3817|3816.5|3817|3816.5|3816.5|3815.5|1001
1628694290000|2021-08-11 15:04:50|3817.5|3817|3818|3817.5|3818|3817.5|3817.5|3817|587
1628694310000|2021-08-11 15:05:10|3818.5|3818|3819|3818|3819|3818|3818.5|3818|871
1628694320000|2021-08-11 15:05:20|3818.5||3818.5||3818.5||3818.5||0
1628694330000|2021-08-11 15:05:30|3818|3817.5|3818.5|3818|3818.5|3818|3818|3817.5|1633
1628694340000|2021-08-11 15:05:40|3818|3817.5|3818|3817.5|3818.5|3818|3818|3817.5|497
1628694350000|2021-08-11 15:05:50|3818.5||3818.5||3818.5||3818.5||0
1628694360000|2021-08-11 15:06:00|3819|3818|3819|3818.5|3819.5|3818.5|3819|3818|1328
1628694370000|2021-08-11 15:06:10|||||||||1765
1628694390000|2021-08-11 15:06:30|3818.5|3818|3818.5|3818|3819|3818.5|3817.5|3816.5|3710
1628694400000|2021-08-11 15:06:40|3819|3817.5|3819|3818|3819|3818|3819|3817.5|290
1628694410000|2021-08-11 15:06:50|3818.5|3817.5|3818|3817.5|3818.5|3818|3818|3817.5|336
1628694420000|2021-08-11 15:07:00|3817.5|3817|3818|3817.5|3818|3817.5|3817.5|3817|601
1628694430000|2021-08-11 15:07:10|3817.5|3817|3818|3817|3818|3817.5|3817.5|3817|283
1628694450000|2021-08-11 15:07:30|3817.5|3816.5|3816.5|3815.5|3817.5|3817|3816.5|3815.5|2956
1628694480000|2021-08-11 15:08:00||3816||3815.5||3816||3815.5|299
1628694500000|2021-08-11 15:08:20||3816||3815.5||3816||3815.5|313
1628694510000|2021-08-11 15:08:30|3815.5|3816|3817|3816|3817|3816|3815|3814|8380
1628694520000|2021-08-11 15:08:40|3816.5|3815.5|3817|3816|3817|3816|3816.5|3815.5|1210
1628694530000|2021-08-11 15:08:50|3816.5|3815.5|3815|3814|3816.5|3815.5|3814.5|3813.5|3879
1628694540000|2021-08-11 15:09:00|3815.5|3814.5|3815.5|3814.5|3815.5|3815|3815.5|3814.5|262
1628694550000|2021-08-11 15:09:10|3815|3815|3815|3814|3815|3815|3814.5|3814|772
1628694570000|2021-08-11 15:09:30|3814.5|3813.5|3814|3813|3814.5|3813.5|3813|3812.5|3180
1628694580000|2021-08-11 15:09:40|3814.5|3813.5|3814|3813|3814.5|3813.5|3813.5|3813|1102
1628694600000|2021-08-11 15:10:00|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|320
1628694620000|2021-08-11 15:10:20|3814|3813|3814.5|3814|3814.5|3814|3813.5|3813|1307
1628694630000|2021-08-11 15:10:30|3815||3815||3815||3814.5||1827
1628694640000|2021-08-11 15:10:40|3814.5|3813.5|3814.5|3814|3814.5|3814|3814.5|3813.5|148
1628694650000|2021-08-11 15:10:50|3815|3814.5|3816|3815|3816|3815|3815|3814.5|1840
1628694660000|2021-08-11 15:11:00|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816.5|3815|2064
1628694670000|2021-08-11 15:11:10|3816|3815|3816.5|3815.5|3816.5|3815.5|3816|3815|1031
1628694690000|2021-08-11 15:11:30|3816|3815|3816|3815.5|3816|3815.5|3816|3815|1675
1628694700000|2021-08-11 15:11:40|3816.5|3816|3817.5|3817|3817.5|3817|3816.5|3816|2948
1628694710000|2021-08-11 15:11:50|3817|3816.5|3816.5|3816|3817.5|3817|3816.5|3816|1124
1628694720000|2021-08-11 15:12:00|3816|3815.5|3814|3813|3816|3815.5|3814|3812.5|4510
1628694740000|2021-08-11 15:12:20|3814.5|3813.5|3814|3813.5|3814.5|3814|3814|3813.5|1801
1628694750000|2021-08-11 15:12:30|3814.5|3814|3815|3814|3815|3814|3814|3812.5|2635
1628694760000|2021-08-11 15:12:40|3814.5|3813.5|3814|3813|3815|3814|3814|3813|788
1628694770000|2021-08-11 15:12:50|3813.5|3812.5|3813.5|3812.5|3813.5|3813|3813.5|3812.5|328
1628694780000|2021-08-11 15:13:00|3813|3813|3813|3812.5|3813|3813|3813|3812|562
1628694790000|2021-08-11 15:13:10|3813.5|3812|3814|3813|3814|3813.5|3813.5|3812|1622
1628694800000|2021-08-11 15:13:20|3813.5||3814||3814||3813.5||488
1628694810000|2021-08-11 15:13:30|3814.5|3813.5|3815|3814|3815.5|3815|3814.5|3813.5|9203
1628694820000|2021-08-11 15:13:40|3814.5|3814.5|3815|3814.5|3815|3814.5|3814.5|3814.5|2313
1628694830000|2021-08-11 15:13:50|3814.5|3814|3813.5|3813|3814.5|3814|3813.5|3812.5|1493
1628694840000|2021-08-11 15:14:00|3813|3812.5|3814|3813.5|3814|3813.5|3813|3812|3972
1628694850000|2021-08-11 15:14:10|3814.5|3813|3814.5|3814|3814.5|3814|3814.5|3813|927
1628694860000|2021-08-11 15:14:20|3815|3813.5|3815.5|3814.5|3816|3814.5|3814.5|3813.5|1338
1628694870000|2021-08-11 15:14:30|||||||||1
1628694890000|2021-08-11 15:14:50|3816|3815|3816|3815|3816.5|3815.5|3815|3814.5|1604
1628694900000|2021-08-11 15:15:00|3815.5|3815.5|3815.5|3815|3816|3815.5|3815|3814.5|1309
1628694910000|2021-08-11 15:15:10|3816|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815|1713
1628694920000|2021-08-11 15:15:20|3816|3815|3814.5|3813.5|3816|3815.5|3814.5|3813.5|2995
1628694930000|2021-08-11 15:15:30|3815|3814|3814.5|3814|3815|3814|3814|3813|2409
1628694940000|2021-08-11 15:15:40|3814|3813.5|3813.5|3812.5|3814|3813.5|3813|3812|1583
1628694950000|2021-08-11 15:15:50|3814|3813|3814|3813|3814|3813|3814|3813|280
1628694960000|2021-08-11 15:16:00|3814.5|3813.5|3813.5|3812.5|3814.5|3814|3813|3812.5|2685
1628695000000|2021-08-11 15:16:40|3814|3813|3814.5|3813.5|3814.5|3813.5|3813.5|3812.5|1890
1628695010000|2021-08-11 15:16:50|3814|3813|3814|3813|3814.5|3813.5|3813.5|3812.5|325
1628695020000|2021-08-11 15:17:00|3814.5|3813.5|3815|3814|3815|3814.5|3814.5|3813.5|452
1628695030000|2021-08-11 15:17:10|3815.5|3814.5|3815.5|3814.5|3815.5|3815|3815.5|3814.5|394
1628695040000|2021-08-11 15:17:20|3816|3815|3816.5|3815.5|3816.5|3815.5|3815.5|3815|559
1628695050000|2021-08-11 15:17:30|3817|3816|3816.5|3815.5|3817|3816|3816.5|3815|246
1628695060000|2021-08-11 15:17:40|3816|3815|3816|3815|3816|3815|3815.5|3815|495
1628695070000|2021-08-11 15:17:50|3815.5|3814.5|3815|3814|3815.5|3814.5|3814.5|3814|57
1628695090000|2021-08-11 15:18:10|3815.5|3814.5|3815|3814|3815.5|3815|3815|3814|474
1628695100000|2021-08-11 15:18:20|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|134
1628695110000|2021-08-11 15:18:30|3815|3814|3815|3814|3815.5|3815|3814.5|3814|3970
1628695120000|2021-08-11 15:18:40|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|2
1628695130000|2021-08-11 15:18:50|||||||||20
1628695140000|2021-08-11 15:19:00|3815|3814|3815|3814.5|3815.5|3814.5|3814.5|3814|1472
1628695150000|2021-08-11 15:19:10|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3814|118
1628695160000|2021-08-11 15:19:20|3815.5||3815.5||3815.5||3815.5||652
1628695180000|2021-08-11 15:19:40|3816|3815|3816|3815|3816|3815|3816|3814.5|560
1628695190000|2021-08-11 15:19:50|3816.5|3815.5|3817|3816|3817|3816|3816.5|3815.5|580
1628695200000|2021-08-11 15:20:00|3817.5|3816.5|3817.5|3816.5|3818|3817|3816.5|3815.5|2807
1628695210000|2021-08-11 15:20:10|3817|3816|3817|3816.5|3817.5|3816.5|3817|3816|452
1628695220000|2021-08-11 15:20:20|3817.5|3816|3818|3817|3818|3817|3817|3816|510
1628695230000|2021-08-11 15:20:30|3817.5|3817.5|3818.5|3818|3818.5|3818|3817.5|3816.5|1030
1628695240000|2021-08-11 15:20:40|3818|3817.5|3819|3818|3819|3818|3818|3817|770
1628695250000|2021-08-11 15:20:50|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|156
1628695260000|2021-08-11 15:21:00|3819|3818|3820|3819|3820|3819|3819|3818|2808
1628695270000|2021-08-11 15:21:10|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3818.5|3818|78
1628695300000|2021-08-11 15:21:40|3820|3819|3820|3819.5|3820|3819.5|3819.5|3818.5|953
1628695310000|2021-08-11 15:21:50|3819.5|3819|3820.5|3819.5|3820.5|3820|3819.5|3818.5|4267
1628695320000|2021-08-11 15:22:00|3821|3820|3821|3820|3821|3820.5|3821|3820|1251
1628695330000|2021-08-11 15:22:10|3820.5|3820.5|3821|3820.5|3821|3820.5|3820.5|3820|104
1628695340000|2021-08-11 15:22:20|3820.5|3820|3821.5|3820.5|3821.5|3820.5|3820.5|3819.5|9299
1628695350000|2021-08-11 15:22:30|3821|3820|3821.5|3820.5|3821.5|3820.5|3821|3820|1639
1628695360000|2021-08-11 15:22:40|||||||||63
1628695380000|2021-08-11 15:23:00|3822|3821.5|3822|3821|3822.5|3821.5|3821.5|3821|1159
1628695390000|2021-08-11 15:23:10|3821.5|3820.5|3821|3820.5|3821.5|3820.5|3821|3820.5|149
1628695400000|2021-08-11 15:23:20|3821.5|3821|3822|3821|3822|3821|3821.5|3821|93
1628695430000|2021-08-11 15:23:50|||||||||2
1628695440000|2021-08-11 15:24:00|3821.5|3820.5|3821.5|3820.5|3822|3820.5|3820|3819|4077
1628695450000|2021-08-11 15:24:10|3822|3821|3822|3821.5|3822|3821.5|3822|3821|875
1628695460000|2021-08-11 15:24:20|3822.5|3821|3822.5|3822|3822.5|3822|3822.5|3821|947
1628695470000|2021-08-11 15:24:30||3821.5||3822||3822||3821.5|253
1628695490000|2021-08-11 15:24:50|3822|3821|3821.5|3820.5|3822|3821.5|3820.5|3819.5|6475
1628695500000|2021-08-11 15:25:00|3821|3820|3820.5|3819.5|3821|3820.5|3819.5|3819|3355
1628695510000|2021-08-11 15:25:10|3820|3820|3821|3820.5|3821.5|3821|3820|3820|1305
1628695520000|2021-08-11 15:25:20|3821.5||3821.5||3821.5||3821.5||0
1628695530000|2021-08-11 15:25:30|3822|3821|3821.5|3820.5|3822|3821|3821.5|3820.5|777
1628695550000|2021-08-11 15:25:50|3821|3820|3821|3820|3821|3820|3820.5|3819.5|373
1628695560000|2021-08-11 15:26:00|3820.5||3820.5||3821||3820.5||95
1628695570000|2021-08-11 15:26:10|3821|3819.5|3821|3820|3821|3820.5|3821|3819.5|298
1628695580000|2021-08-11 15:26:20|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820|280
1628695590000|2021-08-11 15:26:30|3821|3821|3822|3821|3822|3821|3821|3820.5|1068
1628695600000|2021-08-11 15:26:40|3821.5|3820.5|3821.5|3820.5|3821.5|3821|3821.5|3820.5|354
1628695620000|2021-08-11 15:27:00|3822|3821|3822|3821.5|3822|3821.5|3822|3821|167
1628695630000|2021-08-11 15:27:10|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|738
1628695640000|2021-08-11 15:27:20|||||||||180
1628695650000|2021-08-11 15:27:30|3822|3821.5|3822.5|3821.5|3822.5|3822|3821.5|3821|961
1628695660000|2021-08-11 15:27:40|3823|3822|3823|3822.5|3823|3822.5|3823|3822|1098
1628695680000|2021-08-11 15:28:00|3823.5|3823|3824|3823|3824|3823|3823.5|3823|459
1628695690000|2021-08-11 15:28:10|3823.5||3823.5||3823.5||3823.5||234
1628695710000|2021-08-11 15:28:30|3824||3824||3824||3823.5||127
1628695720000|2021-08-11 15:28:40|3823.5|3823.5|3823.5|3823|3824|3823.5|3823.5|3823|3988
1628695730000|2021-08-11 15:28:50|3823|3822.5|3823|3822|3823|3822.5|3822|3821|2347
1628695740000|2021-08-11 15:29:00|||||||||50
1628695750000|2021-08-11 15:29:10|3822.5|3821.5|3822.5|3822|3822.5|3822|3822.5|3821.5|357
1628695760000|2021-08-11 15:29:20|3822|3821.5|3821.5|3821|3822|3822|3821.5|3821|445
1628695770000|2021-08-11 15:29:30|3821|3820.5|3820|3819|3821.5|3821|3820|3819|1330
1628695780000|2021-08-11 15:29:40||3819.5||3819||3819.5||3819|209
1628695790000|2021-08-11 15:29:50|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820|3819.5|528
1628751600000|2021-08-12 07:00:00|3816|3815.5|3817.5|3815.5|3818.5|3816|3816|3812|42105
1628751610000|2021-08-12 07:00:10|3818.5|3816|3819|3817|3820|3817|3817|3815|1041
1628751620000|2021-08-12 07:00:20|3820|3817.5|3826.5|3822|3827.5|3824|3820|3817.5|6407
1628751630000|2021-08-12 07:00:30|3827|3823.5|3827|3824|3828|3824.5|3827|3823.5|0
1628751640000|2021-08-12 07:00:40|3827.5|3824.5|3828.5|3825.5|3829|3826.5|3827.5|3824.5|5282
1628751650000|2021-08-12 07:00:50|3828||3828||3828||3828||0
1628751660000|2021-08-12 07:01:00|3827.5||3827.5||3827.5||3827||372
1628751670000|2021-08-12 07:01:10|3827|3825|3828|3827|3828.5|3827|3824|3822|3171
1628751680000|2021-08-12 07:01:20|3827.5|3826.5|3828|3824.5|3828.5|3826.5|3826|3824|122
1628751690000|2021-08-12 07:01:30|3828.5|3824|3824|3822|3828.5|3824.5|3823.5|3821|494
1628751700000|2021-08-12 07:01:40|3823.5||3825.5||3825.5||3823.5||0
1628751710000|2021-08-12 07:01:50|3825||3824||3825.5||3823.5||156
1628751720000|2021-08-12 07:02:00|3823.5|3821|3821.5|3820|3824.5|3822.5|3821|3819|3679
1628751730000|2021-08-12 07:02:10|3822|3820.5|3824.5|3822.5|3824.5|3822.5|3820.5|3820.5|2428
1628751740000|2021-08-12 07:02:20|3825.5|3823|3828.5|3826.5|3828.5|3827|3825|3822.5|256
1628751750000|2021-08-12 07:02:30|3827|3826|3826.5|3824.5|3827|3826|3826|3824|0
1628751760000|2021-08-12 07:02:40|3827|3825|3827|3824.5|3827|3825|3827|3824.5|79
1628751770000|2021-08-12 07:02:50|3826.5||3826||3826.5||3826||0
1628751780000|2021-08-12 07:03:00|3826.5|3823.5|3827|3825.5|3827|3825.5|3823.5|3822|615
1628751790000|2021-08-12 07:03:10|3827.5|3826|3828.5|3826.5|3828.5|3827.5|3827.5|3825.5|706
1628751800000|2021-08-12 07:03:20|3828|3826|3828.5|3826.5|3828.5|3826.5|3827|3826|1677
1628751810000|2021-08-12 07:03:30|3828|3826|3828.5|3826.5|3828.5|3827|3827|3825|696
1628751820000|2021-08-12 07:03:40|3828|3826|3828.5|3826.5|3828.5|3827|3828|3826|0
1628751830000|2021-08-12 07:03:50||3827||3827.5||3827.5||3827|312
1628751840000|2021-08-12 07:04:00|3829|3828|3830|3827|3831.5|3829.5|3829|3827|4986
1628751850000|2021-08-12 07:04:10|3829.5|3827.5|3830.5|3828|3830.5|3828.5|3829|3827.5|1
1628751860000|2021-08-12 07:04:20|3830|3828.5|3831|3830|3831.5|3830|3830|3828.5|477
1628751870000|2021-08-12 07:04:30|3831.5|3830.5|3831|3829|3831.5|3830.5|3830|3829|268
1628751880000|2021-08-12 07:04:40|3830|3828|3832|3830.5|3832|3831|3829|3827|2701
1628751890000|2021-08-12 07:04:50|3832.5|3830|3831|3829|3833|3832|3831|3829|1243
1628751900000|2021-08-12 07:05:00|3830.5|3829.5|3830.5|3829|3830.5|3829.5|3829|3827|723
1628751910000|2021-08-12 07:05:10|3831|3829.5|3833|3832|3833|3832|3830|3829.5|345
1628751920000|2021-08-12 07:05:20|3833.5|3832.5|3831|3829.5|3834|3833|3830|3827.5|1934
1628751930000|2021-08-12 07:05:30|3831.5|3830|3831|3829.5|3832.5|3830.5|3829.5|3827.5|578
1628751940000|2021-08-12 07:05:40|3832|3830|3832|3830.5|3832.5|3831|3831|3829.5|337
1628751950000|2021-08-12 07:05:50|3832.5|3831|3831.5|3829.5|3833|3831.5|3831.5|3829.5|699
1628751960000|2021-08-12 07:06:00|3832|3830|3830.5|3829|3832|3830.5|3829.5|3827.5|512
1628751970000|2021-08-12 07:06:10|3831.5|3829.5|3832|3831|3832|3831|3831.5|3829.5|239
1628751980000|2021-08-12 07:06:20|3832.5|3831.5|3830.5|3829|3833|3831.5|3830.5|3829|113
1628751990000|2021-08-12 07:06:30|3831|3829.5|3832|3830|3832.5|3831|3831|3829.5|79
1628752000000|2021-08-12 07:06:40|3832.5|3830.5|3833|3832|3833.5|3832|3832.5|3830.5|71
1628752010000|2021-08-12 07:06:50|3833.5|3831.5|3832|3831|3833.5|3831.5|3832|3830.5|730
1628752020000|2021-08-12 07:07:00|3831.5|3830.5|3832|3830|3832.5|3831|3831|3829|132
1628752030000|2021-08-12 07:07:10|3831.5|3829.5|3833|3831|3833|3831.5|3830|3827.5|156
1628752040000|2021-08-12 07:07:20|3832.5|3831.5|3835|3833.5|3835|3834|3831.5|3831|2166
1628752050000|2021-08-12 07:07:30|3834.5|3833|3834|3832.5|3835|3833.5|3834|3832.5|526
1628752060000|2021-08-12 07:07:40|3835|3833|3834.5|3833|3835|3833|3834.5|3833|125
1628752070000|2021-08-12 07:07:50|3835|3833.5|3835|3833.5|3835|3833.5|3834.5|3833.5|262
1628752080000|2021-08-12 07:08:00|3834.5|3833|3835|3834|3835|3834|3834.5|3833|6
1628752090000|2021-08-12 07:08:10|3834.5|3833.5|3835|3833.5|3835|3834|3834|3833.5|474
1628752100000|2021-08-12 07:08:20|3834.5|3833|3833.5|3832.5|3834.5|3833|3833.5|3832.5|126
1628752110000|2021-08-12 07:08:30|3833|3831.5|3833|3831.5|3833|3831.5|3831.5|3830|175
1628752120000|2021-08-12 07:08:40|3832.5|3831|3831|3829.5|3833.5|3832|3831|3829.5|138
1628752130000|2021-08-12 07:08:50|3830.5|3829|3832.5|3831|3832.5|3831|3830.5|3829|285
1628752140000|2021-08-12 07:09:00|3832|3830.5|3831.5|3830.5|3832.5|3831|3830.5|3829|1286
1628752150000|2021-08-12 07:09:10|3832|3830|3832.5|3831.5|3832.5|3831.5|3831.5|3830|0
1628752160000|2021-08-12 07:09:20|3832|3831|3832|3830.5|3832|3831|3831.5|3830.5|219
1628752170000|2021-08-12 07:09:30|3831.5|3830|3829|3827.5|3831.5|3830|3829|3827.5|420
1628752180000|2021-08-12 07:09:40|3828||3828.5||3829||3828||23
1628752190000|2021-08-12 07:09:50|3828|3827|3829|3827.5|3829|3827.5|3828|3826.5|110
1628752200000|2021-08-12 07:10:00|3829.5|3828|3828|3826.5|3831|3829.5|3828|3826.5|5716
1628752210000|2021-08-12 07:10:10|3828.5|3827|3828.5|3827.5|3829|3828|3828|3826.5|489
1628752220000|2021-08-12 07:10:20|3828|3827|3830|3828.5|3830|3828.5|3828|3827|228
1628752230000|2021-08-12 07:10:30|3829.5|3829|3830|3829|3830|3829|3829|3828.5|343
1628752240000|2021-08-12 07:10:40|3829.5|3828|3828.5|3827|3829.5|3828|3828.5|3826.5|39
1628752250000|2021-08-12 07:10:50|3829|3826.5|3829.5|3827.5|3829.5|3828|3828.5|3826.5|234
1628752260000|2021-08-12 07:11:00|3829|3827|3829.5|3828.5|3829.5|3828.5|3827.5|3826.5|850
1628752270000|2021-08-12 07:11:10|3830.5|3829|3832|3831.5|3832|3831.5|3830.5|3829|272
1628752280000|2021-08-12 07:11:20|3832.5|3831|3832.5|3831|3833.5|3832|3832.5|3830.5|187
1628752290000|2021-08-12 07:11:30|3833|3831.5|3832.5|3831.5|3833|3831.5|3832.5|3831.5|0
1628752300000|2021-08-12 07:11:40|3833|3832|3833.5|3832|3834|3833|3833|3832|55
1628752310000|2021-08-12 07:11:50||3832.5||3832||3832.5||3832|20
1628752320000|2021-08-12 07:12:00|3834|3832.5|3833|3832|3834|3832.5|3832.5|3832|0
1628752330000|2021-08-12 07:12:10|3833.5|3832.5|3833|3832|3834|3833|3833|3832|196
1628752340000|2021-08-12 07:12:20|3832.5|3831|3833.5|3832|3834|3832.5|3832|3831|815
1628752350000|2021-08-12 07:12:30||3832.5||3832.5||3832.5||3832.5|0
1628752360000|2021-08-12 07:12:40|3834|3833|3834.5|3833|3834.5|3833|3834|3833|577
1628752370000|2021-08-12 07:12:50|3835|3833.5|3835|3834|3835|3834.5|3834|3833|1246
1628752380000|2021-08-12 07:13:00|3834.5|3833|3834|3832.5|3834.5|3833|3834|3832|21
1628752390000|2021-08-12 07:13:10|3834.5|3833|3835|3834.5|3835|3834.5|3834|3833|383
1628752400000|2021-08-12 07:13:20|3836|3835|3837|3836|3837|3836|3835|3834.5|17305
1628752410000|2021-08-12 07:13:30|3836.5|3836.5|3837|3836|3837|3836.5|3836.5|3835.5|701
1628752420000|2021-08-12 07:13:40|3836.5|3835.5|3837|3836|3837|3836|3836.5|3835|479
1628752440000|2021-08-12 07:14:00|3836.5|3835.5|3838.5|3837.5|3838.5|3838|3836.5|3835|2358
1628752450000|2021-08-12 07:14:10|3838|3838|3840|3839|3840|3839|3838|3837.5|279
1628752460000|2021-08-12 07:14:20|3839.5|3838.5|3839|3838|3839.5|3838.5|3839|3837.5|331
1628752470000|2021-08-12 07:14:30|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839.5|3838|195
1628752480000|2021-08-12 07:14:40|3840||3839.5||3840||3839.5||0
1628752490000|2021-08-12 07:14:50|3839|3838|3839.5|3838|3839.5|3838|3838.5|3837.5|807
1628752500000|2021-08-12 07:15:00|3839|3838.5|3840|3839|3840|3839|3839|3838.5|174
1628752510000|2021-08-12 07:15:10|3840.5|3839.5|3841|3840.5|3841|3840.5|3840.5|3839.5|3053
1628752520000|2021-08-12 07:15:20|3841.5|3841|3841.5|3841|3841.5|3841|3841.5|3841|76
1628752530000|2021-08-12 07:15:30|3841|3840.5|3840|3839|3841|3840.5|3840|3838|1185
1628752540000|2021-08-12 07:15:40|3841|3839.5|3841|3840.5|3841|3840.5|3841|3839.5|93
1628752550000|2021-08-12 07:15:50|3841.5|3841|3841.5|3841|3841.5|3841|3841.5|3841|101
1628752560000|2021-08-12 07:16:00|3841|3840.5|3843.5|3842.5|3843.5|3842.5|3841|3840|2991
1628752570000|2021-08-12 07:16:10|3843|3842|3842|3841|3843|3842.5|3841.5|3840.5|843
1628752580000|2021-08-12 07:16:20|3842.5|3841.5|3843.5|3842.5|3844|3842.5|3842|3841|175
1628752590000|2021-08-12 07:16:30|3843|3842|3842.5|3841|3843|3842.5|3842|3841|651
1628752600000|2021-08-12 07:16:40|3843|3841.5|3842.5|3842|3843|3842|3842|3841|406
1628752610000|2021-08-12 07:16:50|3842|3841.5|3842|3841|3842.5|3842|3842|3841|703
1628752620000|2021-08-12 07:17:00|||||||||15
1628752640000|2021-08-12 07:17:20|3842.5|3841.5|3842|3841.5|3842.5|3841.5|3842|3841|14
1628752650000|2021-08-12 07:17:30|3842.5|3842|3843.5|3842.5|3844|3843|3842.5|3842|539
1628752660000|2021-08-12 07:17:40|3843|3843|3843.5|3843|3843.5|3843|3843|3842.5|175
1628752670000|2021-08-12 07:17:50|3843|3842.5|3843|3842|3843.5|3842.5|3843|3841|65
1628752680000|2021-08-12 07:18:00|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|3843|3842|360
1628752690000|2021-08-12 07:18:10|3844|3843|3844|3843|3844|3843|3844|3843|209
1628752700000|2021-08-12 07:18:20|3845|3843.5|3845|3843.5|3845|3844|3844.5|3843.5|831
1628752710000|2021-08-12 07:18:30|||||||||12
1628752720000|2021-08-12 07:18:40|3845.5|3844.5|3847.5|3846.5|3848|3847.5|3845.5|3844.5|5847
1628752730000|2021-08-12 07:18:50|3846.5|3846|3845.5|3844.5|3846.5|3846|3845.5|3844.5|2097
1628752740000|2021-08-12 07:19:00|3845|3845|3844.5|3843.5|3845.5|3845|3844.5|3843.5|1053
1628752750000|2021-08-12 07:19:10|3845|3844|3847.5|3846|3847.5|3846|3845|3843.5|419
1628752760000|2021-08-12 07:19:20||3846.5||3846.5||3846.5||3846.5|0
1628752770000|2021-08-12 07:19:30|||||||||29
1628752780000|2021-08-12 07:19:40|3847|3846|3846.5|3844.5|3847|3846.5|3846.5|3844.5|641
1628752790000|2021-08-12 07:19:50|3846|3845|3848|3847.5|3848|3847.5|3846|3844.5|689
1628752800000|2021-08-12 07:20:00|3848.5|3848|3849|3848|3849|3848|3848.5|3847|8066
1628752810000|2021-08-12 07:20:10|3848.5|3847.5|3848|3847|3848.5|3848|3847.5|3847|1602
1628752820000|2021-08-12 07:20:20|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847.5|385
1628752830000|2021-08-12 07:20:30|3848|3847|3848.5|3847|3848.5|3847|3848|3847|421
1628752840000|2021-08-12 07:20:40|3848|3846.5|3847.5|3846.5|3848|3846.5|3847|3845.5|799
1628752850000|2021-08-12 07:20:50|3847||3847||3847||3847||12
1628752860000|2021-08-12 07:21:00|3847.5|3846|3849.5|3848.5|3849.5|3848.5|3847.5|3845.5|3157
1628752870000|2021-08-12 07:21:10|3849|3848|3850|3849.5|3850|3849.5|3849|3848|3172
1628752880000|2021-08-12 07:21:20|3849.5|3849|3847|3846|3849.5|3849|3847|3846|2100
1628752890000|2021-08-12 07:21:30|3847.5|3846.5|3848|3847.5|3848|3847.5|3847.5|3846.5|217
1628752900000|2021-08-12 07:21:40|3847.5|3847|3847.5|3846.5|3847.5|3847|3847|3846|170
1628752910000|2021-08-12 07:21:50|3848|3847|3848.5|3847|3848.5|3847|3848|3847|0
1628752920000|2021-08-12 07:22:00|3848||3848||3848||3848||20
1628752940000|2021-08-12 07:22:20|3848.5|3847.5|3848.5|3847|3848.5|3847.5|3848|3847|171
1628752950000|2021-08-12 07:22:30|3848|3846.5|3847.5|3846.5|3848|3846.5|3847|3846|353
1628752960000|2021-08-12 07:22:40|3848.5|3847|3848.5|3847|3849.5|3848|3848|3847|697
1628752970000|2021-08-12 07:22:50||3847.5||3848||3848||3847|175
1628752980000|2021-08-12 07:23:00|3848|3847.5|3848|3847.5|3848.5|3847.5|3848|3847.5|0
1628752990000|2021-08-12 07:23:10|3848.5||3848.5||3848.5||3848.5||163
1628753010000|2021-08-12 07:23:30|3849|3848|3849.5|3849|3850|3849|3849|3848|287
1628753020000|2021-08-12 07:23:40|3850|3849.5|3850|3849|3851|3850|3850|3849|24422
1628753030000|2021-08-12 07:23:50|3850.5|3850|3851|3850|3851|3850|3850.5|3849.5|1712
1628753040000|2021-08-12 07:24:00|3851.5|3850.5|3853|3852|3853|3852|3851.5|3850.5|1407
1628753050000|2021-08-12 07:24:10|3852.5|3851.5|3852|3850.5|3853|3852|3851|3850|3653
1628753060000|2021-08-12 07:24:20|3851.5|3851|3852|3851|3852|3851.5|3851.5|3850|1232
1628753070000|2021-08-12 07:24:30|3852.5|3851.5|3850|3849|3852.5|3851.5|3849.5|3849|350
1628753090000|2021-08-12 07:24:50|3849.5|3848.5|3848.5|3847.5|3849.5|3848.5|3848.5|3847.5|348
1628753100000|2021-08-12 07:25:00|3849|3848|3850|3848.5|3850|3848.5|3849|3848|207
1628753110000|2021-08-12 07:25:10|3850.5|3849|3851|3850|3851|3850|3850.5|3849|187
1628753120000|2021-08-12 07:25:20|3850.5|3850.5|3851|3850|3851|3850.5|3849.5|3849|1176
1628753130000|2021-08-12 07:25:30|3850.5|3849.5|3850.5|3849.5|3851|3849.5|3850.5|3849.5|243
1628753140000|2021-08-12 07:25:40|3851|3850|3851|3850.5|3852|3850.5|3851|3850|1664
1628753150000|2021-08-12 07:25:50|3850.5|3850|3851|3850|3852|3850|3850.5|3849.5|2702
1628753160000|2021-08-12 07:26:00|3852|3850.5|3853|3852.5|3853|3852.5|3851|3850.5|1149
1628753170000|2021-08-12 07:26:10|3850|3849.5|3853|3852|3853.5|3852.5|3850|3849|44994
1628753180000|2021-08-12 07:26:20|||||||||2
1628753190000|2021-08-12 07:26:30|3853.5|3852.5|3854.5|3853|3855|3854|3853.5|3852|1206
1628753200000|2021-08-12 07:26:40|3854|3853.5|3851.5|3850|3854|3853.5|3851.5|3849.5|2263
1628753210000|2021-08-12 07:26:50||3850.5||3850.5||3850.5||3850|200
1628753220000|2021-08-12 07:27:00|3851|3850|3853|3852|3853.5|3852.5|3850.5|3849.5|2189
1628753230000|2021-08-12 07:27:10|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853|3852.5|504
1628753240000|2021-08-12 07:27:20|||||||||2
1628753250000|2021-08-12 07:27:30|3853|3852|3852.5|3851.5|3854|3853|3852|3851.5|693
1628753260000|2021-08-12 07:27:40||3852||3851.5||3852||3851.5|289
1628753270000|2021-08-12 07:27:50|3853|3852|3853|3852|3853|3852.5|3853|3851.5|561
1628753280000|2021-08-12 07:28:00|3854|3852.5|3854.5|3853.5|3855|3854.5|3854|3852.5|483
1628753290000|2021-08-12 07:28:10|3854|3852.5|3853.5|3852.5|3854|3853.5|3853.5|3852.5|315
1628753310000|2021-08-12 07:28:30|3854||3854||3854||3854||156
1628753320000|2021-08-12 07:28:40|3853.5|3852|3854|3853|3854|3853|3853|3852|174
1628753330000|2021-08-12 07:28:50|3854.5|3853.5|3855|3854|3855|3854|3854|3853|0
1628753340000|2021-08-12 07:29:00|3855.5|3854.5|3856.5|3855.5|3856.5|3855.5|3855|3854.5|2220
1628753350000|2021-08-12 07:29:10|3856|3855|3856|3855.5|3856|3855.5|3856|3855|1088
1628753360000|2021-08-12 07:29:20|3856.5|3855|3855|3854|3856.5|3855.5|3854|3852.5|762
1628753370000|2021-08-12 07:29:30|3854.5|3854.5|3855|3854|3855|3854.5|3854.5|3854|417
1628753380000|2021-08-12 07:29:40||3854.5||3854.5||3854.5||3854|1195
1628753390000|2021-08-12 07:29:50|||||||||175
1628753400000|2021-08-12 07:30:00|3855.5|3855|3856|3855.5|3856.5|3855.5|3855.5|3855|5631
1628753410000|2021-08-12 07:30:10||3855||3855.5||3855.5||3855|1513
1628753420000|2021-08-12 07:30:20|3856.5|3856|3857.5|3856.5|3857.5|3857|3856.5|3855.5|2180
1628753440000|2021-08-12 07:30:40||3857||3856.5||3857||3856.5|91
1628753450000|2021-08-12 07:30:50|3857|3856|3858.5|3857.5|3858.5|3857.5|3856.5|3856|2218
1628753460000|2021-08-12 07:31:00|||||||||153
1628753470000|2021-08-12 07:31:10|3857.5|3857|3858|3857|3858|3857|3857|3856|1885
1628753480000|2021-08-12 07:31:20|3857.5|3856.5|3858.5|3858|3858.5|3858|3857|3856.5|1860
1628753490000|2021-08-12 07:31:30|3858|3857.5|3858.5|3857|3858.5|3858|3858|3857|956
1628753500000|2021-08-12 07:31:40|3858||3858||3858.5||3858||0
1628753510000|2021-08-12 07:31:50|3857.5||3857.5||3857.5||3857.5||35
1628753520000|2021-08-12 07:32:00|3857|3856.5|3857|3856.5|3857.5|3856.5|3857|3855.5|2171
1628753530000|2021-08-12 07:32:10|3856.5|3856|3857.5|3856.5|3857.5|3856.5|3856.5|3856|806
1628753540000|2021-08-12 07:32:20|||||||||20
1628753550000|2021-08-12 07:32:30|||||||||178
1628753560000|2021-08-12 07:32:40|3858|3857.5|3859|3858.5|3859|3858.5|3858|3857.5|422
1628753570000|2021-08-12 07:32:50||3858||3858.5||3858.5||3858|352
1628753580000|2021-08-12 07:33:00|3858.5|3858|3857.5|3856.5|3858.5|3858.5|3857|3856|2166
1628753590000|2021-08-12 07:33:10||3857||3857||3857||3856.5|346
1628753600000|2021-08-12 07:33:20|3858|3856.5|3856.5|3855.5|3858|3857|3856.5|3855.5|1425
1628753610000|2021-08-12 07:33:30|||||||||20
1628753620000|2021-08-12 07:33:40|3856|3855|3856|3855.5|3856|3855.5|3856|3855|314
1628753630000|2021-08-12 07:33:50|3855.5|3855|3856|3855|3856|3855|3855|3854.5|701
1628753650000|2021-08-12 07:34:10|3855.5|3855.5|3856|3854.5|3856|3855.5|3855.5|3854.5|277
1628753660000|2021-08-12 07:34:20||3855||3854.5||3855||3854.5|0
1628753670000|2021-08-12 07:34:30|3855.5|3854|3855|3854|3856|3854.5|3855|3853.5|364
1628753680000|2021-08-12 07:34:40|3855.5|3854.5|3857|3856|3857.5|3856.5|3855.5|3854.5|1525
1628753690000|2021-08-12 07:34:50|3856.5|3855.5|3856|3855|3856.5|3855.5|3855.5|3854.5|646
1628753700000|2021-08-12 07:35:00|3855.5|3854.5|3855.5|3855|3855.5|3855|3855.5|3854.5|124
1628753710000|2021-08-12 07:35:10|3856||3856||3856||3856||180
1628753720000|2021-08-12 07:35:20|3855.5|3854.5|3855|3853.5|3855.5|3854.5|3854.5|3853|954
1628753730000|2021-08-12 07:35:30|3854.5|3854|3854.5|3853.5|3855|3854|3854.5|3853.5|1155
1628753740000|2021-08-12 07:35:40|3854|3853|3854.5|3853.5|3854.5|3854|3853.5|3853|1238
1628753750000|2021-08-12 07:35:50|3854||3854.5||3854.5||3854||0
1628753760000|2021-08-12 07:36:00|3854|3853|3854|3853.5|3854|3853.5|3854|3853|249
1628753770000|2021-08-12 07:36:10|3853.5|3853|3853.5|3852.5|3853.5|3853|3853.5|3852.5|337
1628753780000|2021-08-12 07:36:20|3853|3853|3853|3852|3853|3853|3853|3852|720
1628753790000|2021-08-12 07:36:30|3852.5|3851.5|3852.5|3851.5|3852.5|3852|3852.5|3851|133
1628753800000|2021-08-12 07:36:40|3852|3852|3852|3850.5|3852|3852|3851.5|3850.5|336
1628753810000|2021-08-12 07:36:50|3851.5|3851|3853.5|3852|3853.5|3852|3851|3850|896
1628753830000|2021-08-12 07:37:10|3853|3851.5|3853.5|3852.5|3853.5|3852.5|3852|3851|648
1628753840000|2021-08-12 07:37:20|3853|3852|3853|3852|3853.5|3852.5|3853|3852|369
1628753850000|2021-08-12 07:37:30|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|3852|3851.5|150
1628753860000|2021-08-12 07:37:40|3853|3852|3853|3852|3853|3852.5|3853|3852|209
1628753870000|2021-08-12 07:37:50|3853.5|3852.5|3853.5|3852.5|3854|3853|3853.5|3852|1786
1628753880000|2021-08-12 07:38:00|3854|3853|3854|3853|3854|3853|3853.5|3853|131
1628753890000|2021-08-12 07:38:10|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3
1628753900000|2021-08-12 07:38:20|3853|3852|3853|3852|3853|3852|3853|3852|56
1628753910000|2021-08-12 07:38:30|3852.5|3851.5|3853|3852|3853|3852|3852.5|3851.5|543
1628753920000|2021-08-12 07:38:40|3852.5|3851.5|3852|3851|3852.5|3851.5|3852|3851|551
1628753930000|2021-08-12 07:38:50|3851.5|3850.5|3851|3850|3851.5|3850.5|3851|3850|0
1628753940000|2021-08-12 07:39:00|3851.5|3850.5|3851.5|3850.5|3851.5|3851|3851|3850.5|430
1628753950000|2021-08-12 07:39:10|3852|3851|3852.5|3851.5|3853|3851.5|3852|3851|800
1628753960000|2021-08-12 07:39:20|3852|3851|3851.5|3850.5|3852|3851|3851.5|3850.5|31
1628753970000|2021-08-12 07:39:30||3850||3850||3850||3850|0
1628753980000|2021-08-12 07:39:40|3852|3850.5|3852|3851|3852|3851|3852|3850.5|427
1628753990000|2021-08-12 07:39:50|3852.5|3851.5|3855|3854|3855|3854.5|3852.5|3851.5|2693
1628754000000|2021-08-12 07:40:00|3854.5|3854.5|3854.5|3854|3855|3854.5|3854.5|3854|390
1628754010000|2021-08-12 07:40:10|3854|3853.5|3854|3853|3854|3853.5|3854|3853|495
1628754020000|2021-08-12 07:40:20|3854.5|3852.5|3853|3852.5|3854.5|3852.5|3853|3852.5|1339
1628754030000|2021-08-12 07:40:30|3853.5|3853|3855.5|3855|3856|3855|3853|3853|4644
1628754040000|2021-08-12 07:40:40|3855|3854.5|3856.5|3855.5|3857|3856.5|3855|3854|20310
1628754050000|2021-08-12 07:40:50|3857|3856|3856.5|3856|3857|3856.5|3856.5|3856|631
1628754060000|2021-08-12 07:41:00|3856|3855.5|3856.5|3855|3856.5|3856|3856|3855|2057
1628754070000|2021-08-12 07:41:10||3855.5||3855.5||3856||3855.5|12
1628754090000|2021-08-12 07:41:30|3856|3855|3856|3855|3856|3855|3856|3855|941
1628754100000|2021-08-12 07:41:40|||||||||1
1628754120000|2021-08-12 07:42:00|3855.5|3854.5|3856|3855|3856|3855|3855|3853.5|221
1628754130000|2021-08-12 07:42:10|3855.5|3854.5|3854.5|3853.5|3855.5|3854.5|3854|3853.5|831
1628754140000|2021-08-12 07:42:20|||||||||5
1628754150000|2021-08-12 07:42:30|3854|3853|3854.5|3853|3855|3854|3854|3853|324
1628754160000|2021-08-12 07:42:40|||||||||397
1628754170000|2021-08-12 07:42:50|3854|3853.5|3854|3853|3854.5|3853.5|3854|3853|0
1628754180000|2021-08-12 07:43:00|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854|3853.5|106
1628754190000|2021-08-12 07:43:10|3854|3853|3853.5|3853|3854|3853|3853.5|3853|57
1628754200000|2021-08-12 07:43:20|3854|3853.5|3854|3853|3854.5|3853.5|3854|3853|288
1628754210000|2021-08-12 07:43:30|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|54
1628754220000|2021-08-12 07:43:40|||||||||125
1628754240000|2021-08-12 07:44:00|3854|3853|3854|3853|3854|3853.5|3854|3853|891
1628754250000|2021-08-12 07:44:10|3853.5|3852.5|3853.5|3852.5|3853.5|3853|3853.5|3852.5|297
1628754260000|2021-08-12 07:44:20|3854|3853|3854.5|3853|3854.5|3854|3854|3853|642
1628754270000|2021-08-12 07:44:30|3854||3854||3854||3854||250
1628754280000|2021-08-12 07:44:40|||||||||328
1628754290000|2021-08-12 07:44:50|3853|3852.5|3852.5|3851.5|3853|3852.5|3851|3850.5|2538
1628754300000|2021-08-12 07:45:00|3853|3852|3853|3852|3853.5|3852.5|3853|3851.5|277
1628754310000|2021-08-12 07:45:10|||||||||2
1628754320000|2021-08-12 07:45:20|3852.5|3851.5|3852.5|3852|3852.5|3852|3852.5|3851.5|460
1628754330000|2021-08-12 07:45:30|3853|3851|3855.5|3855|3856|3855|3853|3851|2442
1628754340000|2021-08-12 07:45:40|3855|3854.5|3855.5|3854.5|3855.5|3854.5|3855|3854|473
1628754350000|2021-08-12 07:45:50|3855|3854|3855|3854|3855|3854|3855|3854|497
1628754360000|2021-08-12 07:46:00|3854.5|3853.5|3854|3853|3854.5|3854|3853.5|3853|924
1628754370000|2021-08-12 07:46:10|3853|3852.5|3853|3852.5|3854|3853|3853|3852.5|953
1628754380000|2021-08-12 07:46:20|3853.5||3853.5||3853.5||3853.5||0
1628754390000|2021-08-12 07:46:30|3854|3853|3854|3853|3854|3853.5|3854|3853|213
1628754400000|2021-08-12 07:46:40|3853.5|3852.5|3853.5|3853|3853.5|3853|3853.5|3852.5|40
1628754410000|2021-08-12 07:46:50|3854|3852.5|3855.5|3855|3856|3855|3854|3852.5|496
1628754420000|2021-08-12 07:47:00|3856|3855.5|3856|3855.5|3856|3855.5|3856|3855.5|291
1628754430000|2021-08-12 07:47:10|3856.5|3856|3857|3856|3857|3856|3856.5|3855.5|255
1628754440000|2021-08-12 07:47:20|||||||||3
1628754450000|2021-08-12 07:47:30||3856.5||3856||3856.5||3856|179
1628754470000|2021-08-12 07:47:50|3856.5||3857||3857||3856.5||35
1628754480000|2021-08-12 07:48:00|||||||||139
1628754490000|2021-08-12 07:48:10|3857.5|3856.5|3858.5|3858|3859|3858.5|3857|3856|2811
1628754500000|2021-08-12 07:48:20|3858|3857.5|3858.5|3858|3859|3858|3858|3857.5|18
1628754510000|2021-08-12 07:48:30|3858|3857.5|3856|3855|3858|3857.5|3856|3855|768
1628754520000|2021-08-12 07:48:40|3856.5|3855.5|3857|3856|3857|3856.5|3856.5|3855.5|933
1628754530000|2021-08-12 07:48:50|3856.5|3855.5|3857|3856|3857|3856|3856.5|3855.5|609
1628754540000|2021-08-12 07:49:00|3857.5|3856.5|3857.5|3856.5|3857.5|3857|3857.5|3856.5|775
1628754550000|2021-08-12 07:49:10|3857|3856|3855.5|3854.5|3857|3856|3854.5|3853.5|268
1628754560000|2021-08-12 07:49:20|3855|3854|3855|3853.5|3855|3854|3855|3853.5|0
1628754570000|2021-08-12 07:49:30|3854.5|3854|3854.5|3853.5|3854.5|3854|3854|3853|56
1628754580000|2021-08-12 07:49:40|3855|3853|3856.5|3855.5|3856.5|3855.5|3855|3853|3537
1628754590000|2021-08-12 07:49:50|3856|3855|3855.5|3855|3856|3855|3855.5|3855|0
1628754600000|2021-08-12 07:50:00|3856|3854.5|3856|3855|3856|3855|3855|3854.5|229
1628754610000|2021-08-12 07:50:10|3855.5|3854.5|3855|3854|3855.5|3854.5|3854.5|3854|157
1628754620000|2021-08-12 07:50:20|3854.5|3853.5|3856|3855|3856|3855|3854.5|3853.5|2110
1628754630000|2021-08-12 07:50:30|3855.5|3854.5|3855|3854.5|3855.5|3855|3855|3854.5|200
1628754640000|2021-08-12 07:50:40|3855.5|3854|3856.5|3855.5|3856.5|3855.5|3855.5|3854|1809
1628754650000|2021-08-12 07:50:50|3857|3856|3857|3856|3857|3856|3856.5|3855.5|144
1628754660000|2021-08-12 07:51:00|3856.5|3855.5|3856|3855.5|3856.5|3855.5|3856|3855.5|257
1628754670000|2021-08-12 07:51:10|3855.5|3855|3855.5|3854.5|3856|3855|3855.5|3854.5|761
1628754680000|2021-08-12 07:51:20|3856|3855|3856.5|3856|3856.5|3856|3856|3854.5|469
1628754690000|2021-08-12 07:51:30||3855.5||3855.5||3855.5||3855.5|97
1628754700000|2021-08-12 07:51:40|3857|3856|3856|3855.5|3857|3856|3856|3855|232
1628754710000|2021-08-12 07:51:50|3856.5|3855|3856.5|3855.5|3856.5|3855.5|3856.5|3855|342
1628754720000|2021-08-12 07:52:00|3856|3855|3855.5|3854.5|3856|3855|3855.5|3854|90
1628754730000|2021-08-12 07:52:10||3855||3855||3855||3855|132
1628754740000|2021-08-12 07:52:20|3855|3854.5|3855.5|3854.5|3855.5|3854.5|3855|3854|536
1628754750000|2021-08-12 07:52:30|3855|3854|3856|3855|3856|3855|3855|3854|923
1628754760000|2021-08-12 07:52:40|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|7
1628754770000|2021-08-12 07:52:50|3856|3856|3857|3856|3857|3856.5|3856|3856|292
1628754780000|2021-08-12 07:53:00|3856.5|3855.5|3857.5|3857|3858|3857.5|3856|3855|868
1628754790000|2021-08-12 07:53:10|3858|3856.5|3858|3857|3858|3857|3858|3856.5|279
1628754800000|2021-08-12 07:53:20|3857.5|3856.5|3858.5|3857.5|3858.5|3858|3857.5|3856.5|774
1628754810000|2021-08-12 07:53:30|3858|3857|3857.5|3856.5|3858|3857|3857.5|3856.5|62
1628754820000|2021-08-12 07:53:40|3857|3857|3858.5|3857.5|3858.5|3857.5|3857|3857|220
1628754830000|2021-08-12 07:53:50|3858|3857|3858|3857|3858|3857|3858|3857|100
1628754840000|2021-08-12 07:54:00|3858.5||3858.5||3858.5||3858.5||0
1628754850000|2021-08-12 07:54:10|3858|3856|3858.5|3857.5|3858.5|3857.5|3857.5|3856|2003
1628754860000|2021-08-12 07:54:20|3858|3857|3857.5|3857|3858|3857|3857.5|3856.5|247
1628754880000|2021-08-12 07:54:40|3858|3857.5|3858|3857.5|3858|3857.5|3858|3857|571
1628754900000|2021-08-12 07:55:00|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3858|164
1628754910000|2021-08-12 07:55:10|3859|3858.5|3858.5|3858|3859|3858.5|3858.5|3858|823
1628754920000|2021-08-12 07:55:20|3859|3857.5|3858.5|3858|3859|3858|3858.5|3857.5|445
1628754930000|2021-08-12 07:55:30|3859||3859||3859||3859||0
1628754940000|2021-08-12 07:55:40|||||||||37
1628754950000|2021-08-12 07:55:50|3858.5|3857.5|3859|3858|3859|3858|3858.5|3857.5|284
1628754960000|2021-08-12 07:56:00||3858.5||3858.5||3858.5||3858.5|2100
1628754970000|2021-08-12 07:56:10|3859.5|3859|3859|3858.5|3860|3859|3858.5|3857.5|2427
1628754980000|2021-08-12 07:56:20|3858.5|3858|3859|3858|3859|3858.5|3858.5|3857.5|793
1628754990000|2021-08-12 07:56:30||3858.5||3858||3858.5||3858|227
1628755000000|2021-08-12 07:56:40|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|3858|3857|39
1628755010000|2021-08-12 07:56:50|3858|3857|3857|3856|3858|3857|3857|3856|425
1628755020000|2021-08-12 07:57:00||3856.5||3856.5||3856.5||3856.5|0
1628755030000|2021-08-12 07:57:10|3857.5|3857|3858.5|3857.5|3858.5|3857.5|3857.5|3857|212
1628755040000|2021-08-12 07:57:20|3858|3857|3857.5|3856.5|3858.5|3857.5|3857.5|3856|1364
1628755050000|2021-08-12 07:57:30|3857|3856|3856.5|3855.5|3857|3856|3855.5|3854.5|1043
1628755060000|2021-08-12 07:57:40|3857|3856|3857|3856|3857|3856.5|3857|3856|90
1628755070000|2021-08-12 07:57:50|3856.5|3856.5|3857|3856|3857|3856.5|3856.5|3855.5|337
1628755080000|2021-08-12 07:58:00|3857.5|3856.5|3858.5|3857|3858.5|3857|3857.5|3856|538
1628755090000|2021-08-12 07:58:10|3858||3858||3858||3857.5||38
1628755100000|2021-08-12 07:58:20|3858.5|3857.5|3858.5|3857.5|3859|3858|3858.5|3857.5|359
1628755110000|2021-08-12 07:58:30|3859|3858|3859.5|3858|3859.5|3858|3859|3858|102
1628755120000|2021-08-12 07:58:40|3859||3859||3859||3859||0
1628755130000|2021-08-12 07:58:50|3858.5|3857.5|3858|3857.5|3858.5|3858|3858|3857.5|301
1628755140000|2021-08-12 07:59:00|3857.5|3857|3857.5|3857|3857.5|3857|3857.5|3857|272
1628755150000|2021-08-12 07:59:10|3858|3856.5|3858|3856.5|3858|3856.5|3857.5|3856.5|25
1628755160000|2021-08-12 07:59:20|3858.5|3857|3857.5|3856.5|3859|3857.5|3857.5|3856.5|404
1628755170000|2021-08-12 07:59:30|3857|3856|3856.5|3856|3857|3856|3856.5|3855.5|141
1628755180000|2021-08-12 07:59:40|3857|3856.5|3856|3855|3857|3856.5|3856|3855|147
1628755200000|2021-08-12 08:00:00|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855|334
1628755210000|2021-08-12 08:00:10|3856|3855|3856.5|3856|3856.5|3856|3855.5|3854.5|420
1628755220000|2021-08-12 08:00:20|3857|3856.5|3856|3855|3857.5|3857|3855.5|3854.5|5013
1628755240000|2021-08-12 08:00:40|3855.5|3854.5|3855|3854|3855.5|3855|3854.5|3853.5|541
1628755250000|2021-08-12 08:00:50||3854.5||3854.5||3854.5||3854.5|90
1628755260000|2021-08-12 08:01:00|3854.5|3854|3855|3854|3855|3854|3854.5|3853.5|265
1628755270000|2021-08-12 08:01:10|3854.5|3853.5|3856|3855|3856|3855|3854.5|3853.5|514
1628755280000|2021-08-12 08:01:20|3855.5|3854.5|3857|3856.5|3857.5|3857|3855.5|3854.5|1420
1628755290000|2021-08-12 08:01:30|3856.5|3856|3856.5|3855|3856.5|3856|3856|3855|57
1628755300000|2021-08-12 08:01:40|3856||3856||3856||3855.5||0
1628755310000|2021-08-12 08:01:50|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855|240
1628755320000|2021-08-12 08:02:00|||||||||179
1628755330000|2021-08-12 08:02:10||3856||3856||3856||3856|0
1628755340000|2021-08-12 08:02:20|3857|3856.5|3856.5|3856|3857|3856.5|3856.5|3856|374
1628755350000|2021-08-12 08:02:30|3856|3855.5|3856|3854.5|3856|3855.5|3855.5|3854.5|417
1628755360000|2021-08-12 08:02:40|3856.5|3855|3857|3856|3857|3856|3856.5|3855|438
1628755370000|2021-08-12 08:02:50|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855.5|652
1628755380000|2021-08-12 08:03:00|3856|3855|3856.5|3856|3857|3856|3855.5|3855|439
1628755390000|2021-08-12 08:03:10|3856|3855.5|3856|3855|3856|3855.5|3856|3855|160
1628755400000|2021-08-12 08:03:20|3856.5|3856|3857.5|3857|3857.5|3857|3856.5|3855.5|2010
1628755410000|2021-08-12 08:03:30|3857|3856.5|3857.5|3857|3857.5|3857|3857|3856.5|327
1628755420000|2021-08-12 08:03:40|3858|3857.5|3858|3857.5|3858|3857.5|3857.5|3857|220
1628755430000|2021-08-12 08:03:50|||||||||46
1628755440000|2021-08-12 08:04:00|3858.5|3858|3859.5|3858.5|3859.5|3858.5|3858|3858|926
1628755450000|2021-08-12 08:04:10|3860|3859|3859.5|3858.5|3860|3859|3858.5|3858|1858
1628755460000|2021-08-12 08:04:20|3860|3859|3861.5|3860|3861.5|3860.5|3860|3859|5648
1628755480000|2021-08-12 08:04:40|3862|3860.5|3862.5|3862|3862.5|3862|3861.5|3860.5|4749
1628755490000|2021-08-12 08:04:50|3863|3862.5|3862.5|3862|3863|3862.5|3862.5|3861.5|1806
1628755500000|2021-08-12 08:05:00|3863||3863||3863||3863||77
1628755510000|2021-08-12 08:05:10|3862.5|3861.5|3863|3862|3863|3862|3862|3861.5|290
1628755520000|2021-08-12 08:05:20|3862.5|3861.5|3863|3862.5|3863|3862.5|3862|3861.5|826
1628755530000|2021-08-12 08:05:30||3862||3862||3862||3862|293
1628755550000|2021-08-12 08:05:50|3863.5|3862.5|3864|3863|3864|3863.5|3863.5|3862.5|1544
1628755560000|2021-08-12 08:06:00|3863.5|3862.5|3863.5|3863|3863.5|3863|3863.5|3862.5|0
1628755570000|2021-08-12 08:06:10||3862.5||3863||3863||3862.5|191
1628755580000|2021-08-12 08:06:20|3864|3862.5|3864.5|3863.5|3864.5|3864|3864|3862.5|1119
1628755590000|2021-08-12 08:06:30|3865|3864|3864.5|3864|3865|3864.5|3864.5|3864|1311
1628755600000|2021-08-12 08:06:40|3864|3863.5|3864|3862.5|3864|3863.5|3864|3862.5|715
1628755610000|2021-08-12 08:06:50|3863.5|3862|3862.5|3862|3863.5|3862|3862.5|3861.5|100
1628755620000|2021-08-12 08:07:00|3862|3861.5|3860.5|3859.5|3862|3861.5|3860.5|3859|2391
1628755630000|2021-08-12 08:07:10|3860|3859|3860|3859.5|3860|3859.5|3859.5|3858.5|75
1628755640000|2021-08-12 08:07:20||3859||3859.5||3859.5||3859|499
1628755650000|2021-08-12 08:07:30|3860.5|3860|3861.5|3861|3861.5|3861|3860.5|3860|384
1628755660000|2021-08-12 08:07:40|3861|3860.5|3861.5|3861|3861.5|3861|3861|3860.5|557
1628755670000|2021-08-12 08:07:50|3862|3861.5|3862.5|3861.5|3863|3861.5|3862|3861.5|100
1628755680000|2021-08-12 08:08:00|||||||||4
1628755690000|2021-08-12 08:08:10|3863||3863||3863||3863||0
1628755700000|2021-08-12 08:08:20|3862.5||3862.5||3862.5||3862.5||38
1628755710000|2021-08-12 08:08:30|3862|3861|3862|3861.5|3862.5|3861.5|3862|3861|200
1628755720000|2021-08-12 08:08:40|3862.5|3861|3862.5|3861.5|3862.5|3862|3862|3861|690
1628755740000|2021-08-12 08:09:00||3862||3862||3862||3861.5|373
1628755750000|2021-08-12 08:09:10||3861.5||3861.5||3862||3861.5|281
1628755770000|2021-08-12 08:09:30|||||||||4
1628755780000|2021-08-12 08:09:40|3862|3862|3863|3862.5|3863|3862.5|3862|3862|1043
1628755790000|2021-08-12 08:09:50|3863.5|3863|3863.5|3863|3863.5|3863|3863.5|3863|683
1628755800000|2021-08-12 08:10:00|3864|3862.5|3864|3863|3864|3863|3863.5|3862.5|1164
1628755810000|2021-08-12 08:10:10|||||||||10
1628755820000|2021-08-12 08:10:20|3863.5|3862.5|3863.5|3862.5|3864|3863|3863.5|3862.5|1544
1628755830000|2021-08-12 08:10:30|3864|3863|3864.5|3863|3864.5|3864|3864|3863|1124
1628755840000|2021-08-12 08:10:40|3864|3862.5|3863.5|3862.5|3864|3862.5|3863.5|3862.5|37
1628755850000|2021-08-12 08:10:50|3863|3863|3863.5|3863|3863.5|3863|3863|3862|108
1628755860000|2021-08-12 08:11:00|3864|3862.5|3863|3862|3864|3863|3863|3862|1158
1628755870000|2021-08-12 08:11:10|3862.5|3861.5|3862|3860.5|3862.5|3861.5|3861.5|3860.5|430
1628755880000|2021-08-12 08:11:20|3862.5|3861|3862.5|3861.5|3862.5|3861.5|3862.5|3861|175
1628755890000|2021-08-12 08:11:30|3863|3862|3864.5|3863.5|3864.5|3863.5|3863|3862|212
1628755900000|2021-08-12 08:11:40|3864|3863|3865|3864.5|3865.5|3864.5|3864|3863|3077
1628755910000|2021-08-12 08:11:50|3864.5|3864|3864|3863|3864.5|3864|3863.5|3863|231
1628755920000|2021-08-12 08:12:00|3863.5|3862.5|3862.5|3861.5|3863.5|3862.5|3862|3861|310
1628755930000|2021-08-12 08:12:10|3863|3862|3863|3862|3863|3862|3863|3862|150
1628755940000|2021-08-12 08:12:20|3862.5|3861.5|3862.5|3861.5|3863.5|3862.5|3862.5|3861.5|1055
1628755950000|2021-08-12 08:12:30|3862|3861|3862|3861|3862|3861|3862|3861|12
1628755960000|2021-08-12 08:12:40|3862.5|3861.5|3863|3862|3863|3862|3862.5|3861.5|90
1628755970000|2021-08-12 08:12:50|3862.5|3861.5|3861.5|3860|3862.5|3861.5|3861|3860|822
1628755980000|2021-08-12 08:13:00|3862|3860.5|3861.5|3861|3862|3861|3861.5|3860.5|322
1628755990000|2021-08-12 08:13:10|3861|3860.5|3861.5|3860.5|3861.5|3860.5|3861|3860|90
1628756000000|2021-08-12 08:13:20|||||||||26
1628756010000|2021-08-12 08:13:30|3862|3861|3862.5|3861.5|3862.5|3861.5|3862|3861|1358
1628756030000|2021-08-12 08:13:50|3862||3862.5||3862.5||3862||38
1628756040000|2021-08-12 08:14:00|3863|3862|3863.5|3862.5|3863.5|3862.5|3863|3861.5|743
1628756050000|2021-08-12 08:14:10|3863|3862|3863|3862.5|3863.5|3862.5|3862.5|3861.5|1655
1628756060000|2021-08-12 08:14:20|3863.5||3863.5||3863.5||3863.5||0
1628756090000|2021-08-12 08:14:50|3863|3863|3864.5|3863.5|3864.5|3863.5|3863|3862.5|796
1628756100000|2021-08-12 08:15:00|3864|3863|3862.5|3862|3864|3863|3862.5|3862|205
1628756110000|2021-08-12 08:15:10|3862|3861.5|3860.5|3859.5|3862.5|3862|3860|3859.5|399
1628756130000|2021-08-12 08:15:30|3861|3858.5|3860.5|3860|3861|3860|3860|3858.5|3664
1628756140000|2021-08-12 08:15:40|3861|3860.5|3861.5|3861|3861.5|3861|3861|3860.5|440
1628756150000|2021-08-12 08:15:50|||||||||12
1628756160000|2021-08-12 08:16:00|3862|3861.5|3862|3861.5|3862|3861.5|3862|3861.5|667
1628756170000|2021-08-12 08:16:10|3861.5|3861|3861.5|3860.5|3861.5|3861|3861.5|3860|949
1628756180000|2021-08-12 08:16:20|3861|3860|3861|3859.5|3861|3860|3860.5|3859.5|120
1628756190000|2021-08-12 08:16:30|3860.5|3860|3860|3859.5|3860.5|3860|3860|3859.5|22
1628756220000|2021-08-12 08:17:00|3860.5|3860|3859.5|3859|3860.5|3860|3859.5|3858.5|580
1628756230000|2021-08-12 08:17:10|3860|3859.5|3861|3860.5|3861|3860.5|3860|3859.5|449
1628756240000|2021-08-12 08:17:20|3861.5|3861|3861|3860.5|3861.5|3861|3861|3860.5|436
1628756250000|2021-08-12 08:17:30|3861.5|3860|3861.5|3860.5|3861.5|3860.5|3861.5|3860|0
1628756260000|2021-08-12 08:17:40|3862|3861|3862|3861|3862|3861|3862|3861|18
1628756270000|2021-08-12 08:17:50|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|3861|3860.5|167
1628756280000|2021-08-12 08:18:00|3861|3860|3861.5|3860|3861.5|3860|3860.5|3860|54
1628756290000|2021-08-12 08:18:10|3861|3860.5|3861.5|3860.5|3861.5|3860.5|3861|3860.5|145
1628756300000|2021-08-12 08:18:20|3861|3860|3861.5|3860|3861.5|3860.5|3861|3860|484
1628756310000|2021-08-12 08:18:30||3860.5||3860.5||3860.5||3860.5|0
1628756320000|2021-08-12 08:18:40|3861|3861|3861.5|3860|3861.5|3861|3860.5|3859.5|1154
1628756330000|2021-08-12 08:18:50|3861||3861||3861||3860.5||12
1628756340000|2021-08-12 08:19:00|3860.5|3860.5|3861.5|3860.5|3861.5|3860.5|3860.5|3860.5|0
1628756350000|2021-08-12 08:19:10|3861|3860|3862|3861.5|3862|3861.5|3861|3860|3072
1628756360000|2021-08-12 08:19:20|||||||||210
1628756370000|2021-08-12 08:19:30|3862.5|3862|3862.5|3862|3862.5|3862|3862.5|3861.5|311
1628756380000|2021-08-12 08:19:40|3862|3861.5|3861|3860|3862|3861.5|3861|3860|237
1628756390000|2021-08-12 08:19:50|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|3860.5|3859|183
1628756400000|2021-08-12 08:20:00|3861|3860|3860.5|3859.5|3861|3860.5|3860.5|3859.5|310
1628756410000|2021-08-12 08:20:10|3860|3859|3860|3859|3860|3859|3859.5|3859|0
1628756420000|2021-08-12 08:20:20|3859.5|3858.5|3859.5|3858|3859.5|3858.5|3859.5|3858|0
1628756430000|2021-08-12 08:20:30|3859|3857.5|3858.5|3857.5|3859|3857.5|3858.5|3857.5|0
1628756440000|2021-08-12 08:20:40|3859|3858|3859.5|3858.5|3859.5|3858.5|3858.5|3858|374
1628756450000|2021-08-12 08:20:50||3858||3858.5||3859||3858|10
1628756460000|2021-08-12 08:21:00|3859|3858|3858.5|3857.5|3859|3858|3858|3857.5|162
1628756470000|2021-08-12 08:21:10|3859|3858|3859.5|3858|3860|3859.5|3859|3858|1493
1628756480000|2021-08-12 08:21:20||3858.5||3858.5||3858.5||3858|50
1628756490000|2021-08-12 08:21:30|3859|3858|3858|3857|3859|3858|3858|3857|236
1628756500000|2021-08-12 08:21:40|3857.5|3856.5|3858|3857|3858|3857|3857|3856|391
1628756510000|2021-08-12 08:21:50|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|0
1628756520000|2021-08-12 08:22:00|3858|3857|3857.5|3856.5|3858|3857|3857|3856|109
1628756530000|2021-08-12 08:22:10|3857|3857|3858|3857|3858|3857|3857|3857|259
1628756540000|2021-08-12 08:22:20|3857.5|3856.5|3858|3856.5|3858|3857|3857.5|3856.5|105
1628756560000|2021-08-12 08:22:40|3858.5|3857|3858.5|3858|3859|3858|3858.5|3857|810
1628756570000|2021-08-12 08:22:50|3859|3858.5|3859|3858|3859|3858.5|3858.5|3858|455
1628756580000|2021-08-12 08:23:00|3859.5||3858.5||3859.5||3858.5||46
1628756590000|2021-08-12 08:23:10|3859||3859||3859||3859||0
1628756600000|2021-08-12 08:23:20|3859.5|3858.5|3859.5|3858|3860|3859.5|3859.5|3858|99
1628756620000|2021-08-12 08:23:40|3859|3857.5|3859|3858|3859.5|3858.5|3858.5|3857.5|245
1628756630000|2021-08-12 08:23:50|3859.5|3858.5|3859.5|3858|3859.5|3859|3859|3858|1439
1628756640000|2021-08-12 08:24:00|3859|3858.5|3859.5|3858.5|3859.5|3859|3859|3858.5|791
1628756650000|2021-08-12 08:24:10|3860|3859|3859.5|3858.5|3860|3859|3859.5|3858.5|429
1628756660000|2021-08-12 08:24:20|3860|3859|3860|3859|3860|3859|3859.5|3859|400
1628756670000|2021-08-12 08:24:30|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|3859|3858.5|1131
1628756690000|2021-08-12 08:24:50||3858||3858||3858.5||3858|0
1628756700000|2021-08-12 08:25:00|3859|3858.5|3859.5|3858.5|3859.5|3858.5|3859|3858|237
1628756710000|2021-08-12 08:25:10|3860|3858|3858|3857.5|3860|3859|3858|3857.5|1868
1628756720000|2021-08-12 08:25:20|3858.5|3858|3858.5|3857.5|3858.5|3858|3858|3857.5|990
1628756730000|2021-08-12 08:25:30|3858|3857|3857.5|3856.5|3858|3857|3857.5|3856.5|126
1628756740000|2021-08-12 08:25:40|3858|3856|3856.5|3856|3858|3856|3856.5|3856|1618
1628756750000|2021-08-12 08:25:50|3856|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855|186
1628756760000|2021-08-12 08:26:00|3856|3855|3855.5|3854.5|3856|3855|3855|3854.5|2454
1628756770000|2021-08-12 08:26:10|3855|3854|3854.5|3854|3855|3854|3854.5|3853.5|404
1628756780000|2021-08-12 08:26:20|3854|3853.5|3854|3853|3854|3853.5|3854|3853|98
1628756790000|2021-08-12 08:26:30|3854.5||3854||3854.5||3854||0
1628756800000|2021-08-12 08:26:40|3854.5|3853.5|3854|3852.5|3854.5|3853.5|3853|3852.5|1498
1628756820000|2021-08-12 08:27:00|3853.5|3852|3854|3853|3854|3853|3853|3852|882
1628756830000|2021-08-12 08:27:10|||||||||39
1628756850000|2021-08-12 08:27:30|||||||||131
1628756870000|2021-08-12 08:27:50|3854.5|3854|3855.5|3854|3855.5|3854|3854.5|3854|334
1628756880000|2021-08-12 08:28:00|3855||3855.5||3855.5||3854.5||20
1628756900000|2021-08-12 08:28:20|3855||3855||3855.5||3855||0
1628756910000|2021-08-12 08:28:30|3855.5|3854.5|3855.5|3854.5|3856|3855|3855.5|3854.5|269
1628756920000|2021-08-12 08:28:40|3855||3855.5||3856||3855||0
1628756930000|2021-08-12 08:28:50|3855|3854|3854.5|3853|3855|3854|3854|3853|277
1628756940000|2021-08-12 08:29:00|3854||3854.5||3854.5||3854||12
1628756950000|2021-08-12 08:29:10|3854||3854.5||3854.5||3854||12
1628756960000|2021-08-12 08:29:20|3854|3853.5|3854|3853|3854|3854|3854|3853|140
1628756970000|2021-08-12 08:29:30|3853.5|3852.5|3852.5|3851.5|3853.5|3852.5|3852|3851|398
1628756980000|2021-08-12 08:29:40|3853|3852|3854|3852.5|3854|3852.5|3853|3852|85
1628756990000|2021-08-12 08:29:50||3853||3853||3853||3853|12
1628757000000|2021-08-12 08:30:00|3853.5|3852.5|3853.5|3852.5|3853.5|3853|3853|3852.5|25
1628757010000|2021-08-12 08:30:10|3854|3853|3854|3852.5|3854|3853|3853|3852.5|479
1628757020000|2021-08-12 08:30:20|||||||||12
1628757030000|2021-08-12 08:30:30|||||||||12
1628757040000|2021-08-12 08:30:40|3854.5|3853|3854.5|3853.5|3854.5|3854|3854|3853|723
1628757050000|2021-08-12 08:30:50|3854|3853|3854|3853|3855|3854|3853.5|3853|403
1628757060000|2021-08-12 08:31:00|3854.5|3853.5|3853.5|3852.5|3855|3853.5|3853.5|3852.5|12
1628757070000|2021-08-12 08:31:10|3853|3852|3853.5|3852.5|3853.5|3852.5|3853|3852|161
1628757080000|2021-08-12 08:31:20|3854||3853.5||3854||3853||12
1628757090000|2021-08-12 08:31:30|3854|3853|3854|3853|3854|3853|3853.5|3853|877
1628757100000|2021-08-12 08:31:40|||||||||48
1628757110000|2021-08-12 08:31:50|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|527
1628757120000|2021-08-12 08:32:00|3855|3854.5|3854.5|3853.5|3855|3854.5|3853.5|3853|605
1628757130000|2021-08-12 08:32:10|3854||3854.5||3854.5||3854||15
1628757140000|2021-08-12 08:32:20|3854|3853|3854|3853|3854|3853|3853.5|3853|525
1628757150000|2021-08-12 08:32:30|3853.5||3854||3854||3853.5||511
1628757160000|2021-08-12 08:32:40|3853.5|3852.5|3853|3852|3853.5|3853|3853|3852|461
1628757170000|2021-08-12 08:32:50|3853.5|3852.5|3853.5|3852|3854|3853|3853.5|3852|203
1628757180000|2021-08-12 08:33:00||3852.5||3852||3852.5||3852|12
1628757190000|2021-08-12 08:33:10|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852.5|90
1628757200000|2021-08-12 08:33:20||3852||3852||3852||3852|12
1628757210000|2021-08-12 08:33:30||3852.5||3852.5||3852.5||3852|180
1628757220000|2021-08-12 08:33:40|||||||||12
1628757230000|2021-08-12 08:33:50|3852.5|3852|3852.5|3852|3852.5|3852|3852.5|3852|542
1628757240000|2021-08-12 08:34:00|3852|3851.5|3852|3851|3852|3851.5|3852|3850.5|381
1628757260000|2021-08-12 08:34:20|3851.5|3851.5|3852.5|3851.5|3852.5|3851.5|3851.5|3851|773
1628757280000|2021-08-12 08:34:40|3852|3852|3852.5|3852|3852.5|3852|3852|3852|17
1628757290000|2021-08-12 08:34:50|3852|3851.5|3851.5|3851|3852|3852|3851.5|3850.5|294
1628757300000|2021-08-12 08:35:00|3851|3850.5|3851.5|3850|3851.5|3850.5|3851|3850|50
1628757310000|2021-08-12 08:35:10|3851|3850.5|3849.5|3848.5|3851|3850.5|3849|3848|10046
1628757320000|2021-08-12 08:35:20|||||||||12
1628757330000|2021-08-12 08:35:30|3850|3849|3850|3849|3850|3849|3850|3849|1217
1628757340000|2021-08-12 08:35:40|3849.5||3850||3850||3849.5||496
1628757350000|2021-08-12 08:35:50|3849.5||3849.5||3849.5||3849.5||0
1628757360000|2021-08-12 08:36:00|3849|3848.5|3849|3848.5|3849.5|3848.5|3849|3848.5|339
1628757370000|2021-08-12 08:36:10|||||||||62
1628757380000|2021-08-12 08:36:20|3848.5|3848|3849|3848.5|3849|3848.5|3848.5|3848|423
1628757390000|2021-08-12 08:36:30|3848.5|3848|3848|3847|3848.5|3848.5|3848|3847|310
1628757400000|2021-08-12 08:36:40|3847.5|3846.5|3847|3846|3847.5|3846.5|3847|3846|195
1628757410000|2021-08-12 08:36:50||3846.5||3846||3846.5||3846|165
1628757420000|2021-08-12 08:37:00|3847.5|3846.5|3847.5|3846.5|3847.5|3847|3847|3846.5|631
1628757430000|2021-08-12 08:37:10|3847|3847|3847.5|3847|3847.5|3847|3847|3847|171
1628757440000|2021-08-12 08:37:20||3846.5||3846||3846.5||3846|278
1628757450000|2021-08-12 08:37:30|3847|3846.5|3847|3846|3847|3846.5|3847|3846|285
1628757460000|2021-08-12 08:37:40|3846.5|3845.5|3845.5|3844.5|3846.5|3846|3845|3844.5|1067
1628757470000|2021-08-12 08:37:50|3845|3844|3845.5|3845|3846|3845|3844.5|3844|1239
1628757480000|2021-08-12 08:38:00|3846|3844.5|3846|3845.5|3846|3845.5|3846|3844.5|202
1628757490000|2021-08-12 08:38:10|3846.5|3846|3847.5|3846|3847.5|3846|3846.5|3846|73
1628757510000|2021-08-12 08:38:30|3847||3847||3847||3847||39
1628757520000|2021-08-12 08:38:40|3846.5|3846.5|3847|3846|3847|3846.5|3846.5|3846|316
1628757530000|2021-08-12 08:38:50|3847.5|3846.5|3848.5|3847.5|3849|3848|3847.5|3846.5|544
1628757540000|2021-08-12 08:39:00|3849||3849||3849||3848.5||12
1628757550000|2021-08-12 08:39:10|3848.5|3847|3847.5|3846|3848.5|3847|3847.5|3846|280
1628757560000|2021-08-12 08:39:20|3847|3845.5|3846.5|3845.5|3847|3845.5|3846.5|3845.5|0
1628757580000|2021-08-12 08:39:40|3847.5|3846|3846|3845|3847.5|3846.5|3846|3845|533
1628757590000|2021-08-12 08:39:50|3846.5|3845.5|3846.5|3845.5|3846.5|3846|3846|3845|827
1628757600000|2021-08-12 08:40:00|3846|3845|3847|3846|3847|3846|3846|3845|316
1628757610000|2021-08-12 08:40:10|3846.5|3845.5|3846|3845|3846.5|3845.5|3846|3845|466
1628757630000|2021-08-12 08:40:30|3845.5|3845.5|3847|3845.5|3847|3845.5|3845.5|3845.5|888
1628757640000|2021-08-12 08:40:40|3846.5|3846|3846.5|3845.5|3846.5|3846|3846|3845.5|529
1628757650000|2021-08-12 08:40:50|3847|3846|3847|3846|3847|3846|3847|3846|204
1628757670000|2021-08-12 08:41:10|3847.5|3846.5|3848|3846.5|3848|3847|3847|3846.5|667
1628757680000|2021-08-12 08:41:20|3847.5|3846|3847.5|3846|3847.5|3846|3847.5|3846|0
1628757690000|2021-08-12 08:41:30|3847|3846.5|3847|3846|3847|3846.5|3847|3846|0
1628757700000|2021-08-12 08:41:40|3847.5|3846.5|3847|3846|3847.5|3846.5|3847|3846|0
1628757710000|2021-08-12 08:41:50|3847.5|3846.5|3847|3846|3847.5|3846.5|3847|3846|103
1628757720000|2021-08-12 08:42:00|3847.5|3846.5|3848|3847.5|3848|3847.5|3847.5|3846.5|261
1628757730000|2021-08-12 08:42:10|||||||||126
1628757740000|2021-08-12 08:42:20|3848.5|3848|3849|3848|3849|3848|3848|3847|225
1628757750000|2021-08-12 08:42:30|3849.5|3848.5|3849.5|3849|3850|3849|3849|3848.5|462
1628757760000|2021-08-12 08:42:40|3850||3850||3850.5||3850||0
1628757770000|2021-08-12 08:42:50|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848|520
1628757780000|2021-08-12 08:43:00|3850|3849|3850.5|3849.5|3850.5|3849.5|3850|3849|0
1628757790000|2021-08-12 08:43:10|3850|3849|3850.5|3849|3850.5|3849.5|3850|3849|39
1628757800000|2021-08-12 08:43:20|3850||3850||3850||3850||135
1628757820000|2021-08-12 08:43:40|3849.5|3848.5|3849|3848|3849.5|3848.5|3849|3848|91
1628757830000|2021-08-12 08:43:50||3848.5||3848.5||3848.5||3848.5|9
1628757840000|2021-08-12 08:44:00|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|153
1628757860000|2021-08-12 08:44:20|3850|3848.5|3850|3849|3850.5|3849.5|3849|3848|1097
1628757870000|2021-08-12 08:44:30|3850.5||3850.5||3850.5||3850||0
1628757880000|2021-08-12 08:44:40|3850||3850||3850.5||3850||0
1628757890000|2021-08-12 08:44:50|3850.5||3850||3850.5||3850||0
1628757900000|2021-08-12 08:45:00|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|0
1628757910000|2021-08-12 08:45:10|3849||3849.5||3849.5||3849||293
1628757920000|2021-08-12 08:45:20|3849|3848|3848.5|3848|3849.5|3848|3848.5|3848|438
1628757930000|2021-08-12 08:45:30|3849||3848.5||3849||3848.5||30
1628757940000|2021-08-12 08:45:40|3848|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847.5|305
1628757950000|2021-08-12 08:45:50|3848|3846.5|3848.5|3848|3848.5|3848|3848|3846.5|2100
1628757960000|2021-08-12 08:46:00|3849|3848.5|3849|3848.5|3849|3848.5|3848.5|3848|648
1628757970000|2021-08-12 08:46:10|3849.5|3849|3849.5|3849|3850|3849|3849.5|3848.5|152
1628757980000|2021-08-12 08:46:20|3849|3848.5|3848.5|3847|3849|3848.5|3848|3847|286
1628757990000|2021-08-12 08:46:30|3848||3848||3848||3848||0
1628758020000|2021-08-12 08:47:00|3848.5|3847.5|3849|3848|3849.5|3848.5|3848.5|3847.5|655
1628758040000|2021-08-12 08:47:20|3848.5|3847.5|3848.5|3847|3848.5|3847.5|3848.5|3847|129
1628758050000|2021-08-12 08:47:30|3848||3847.5||3848||3847.5||0
1628758060000|2021-08-12 08:47:40|3847|3846.5|3847|3846.5|3847|3846.5|3846.5|3845.5|1001
1628758070000|2021-08-12 08:47:50||3846||3846||3846||3845.5|71
1628758080000|2021-08-12 08:48:00|3847.5|3846.5|3848|3846.5|3848|3847|3847.5|3846.5|375
1628758090000|2021-08-12 08:48:10||3847||3846.5||3847||3846.5|0
1628758100000|2021-08-12 08:48:20|3847.5|3846|3846.5|3845.5|3847.5|3846.5|3846|3845|880
1628758110000|2021-08-12 08:48:30|3847|3846|3848|3847|3848.5|3848|3847|3846|1105
1628758130000|2021-08-12 08:48:50|3848.5|3847.5|3848|3847|3848.5|3847.5|3848|3847|748
1628758140000|2021-08-12 08:49:00|3848.5|3847.5|3849.5|3848.5|3849.5|3848.5|3848.5|3847.5|362
1628758160000|2021-08-12 08:49:20|3850|3849|3850|3849|3850|3849|3850|3849|151
1628758170000|2021-08-12 08:49:30|||||||||32
1628758180000|2021-08-12 08:49:40|3850.5|3849.5|3850.5|3850|3851.5|3850.5|3850.5|3849.5|740
1628758190000|2021-08-12 08:49:50|3851|3850.5|3851.5|3850.5|3852|3851|3851|3850.5|150
1628758210000|2021-08-12 08:50:10|3851|3850|3851|3850|3851|3850|3850.5|3850|696
1628758230000|2021-08-12 08:50:30||3850.5||3850.5||3850.5||3850.5|0
1628758240000|2021-08-12 08:50:40|3851.5|3851|3850.5|3850|3852.5|3851|3850.5|3850|247
1628758250000|2021-08-12 08:50:50|3851|3850.5|3852.5|3851.5|3852.5|3851.5|3851|3850.5|664
1628758260000|2021-08-12 08:51:00|3852|3851|3853|3851.5|3853|3852|3852|3851|117
1628758270000|2021-08-12 08:51:10|3852.5|3852|3852.5|3851.5|3852.5|3852|3852.5|3851.5|0
1628758300000|2021-08-12 08:51:40|3853|3852|3853.5|3852.5|3854|3852.5|3852.5|3852|268
1628758310000|2021-08-12 08:51:50|3854|3853|3854|3852.5|3854|3853|3853.5|3852.5|39
1628758320000|2021-08-12 08:52:00|3853.5|3853|3853|3852.5|3853.5|3853.5|3853|3852.5|478
1628758330000|2021-08-12 08:52:10|3852.5|3852|3853|3851.5|3853|3852|3852.5|3851.5|384
1628758340000|2021-08-12 08:52:20|3852.5||3853||3853||3852.5||35
1628758360000|2021-08-12 08:52:40|3852.5|3851|3851.5|3850.5|3852.5|3851|3850|3849.5|1881
1628758370000|2021-08-12 08:52:50|3851|3850|3851|3850|3851.5|3850|3851|3850|190
1628758380000|2021-08-12 08:53:00|3850.5|3849.5|3850|3849|3851|3850|3850|3849|2132
1628758390000|2021-08-12 08:53:10|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850.5|3849|334
1628758400000|2021-08-12 08:53:20|3851|3850|3851.5|3850.5|3851.5|3850.5|3850.5|3850|302
1628758410000|2021-08-12 08:53:30|3852|3851|3852.5|3851.5|3852.5|3851.5|3852|3851|506
1628758420000|2021-08-12 08:53:40|3853|3852|3852.5|3851.5|3853|3852|3852|3851|1958
1628758430000|2021-08-12 08:53:50|3852|3851|3852|3851|3852|3851|3851.5|3850.5|212
1628758440000|2021-08-12 08:54:00|3852.5|3851.5|3852.5|3851|3852.5|3851.5|3852.5|3851|0
1628758450000|2021-08-12 08:54:10|3852|3851.5|3852.5|3851.5|3852.5|3851.5|3852|3851.5|37
1628758470000|2021-08-12 08:54:30|3852|3852|3853|3852|3853.5|3852.5|3852|3852|509
1628758490000|2021-08-12 08:54:50|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|3852|3851|275
1628758500000|2021-08-12 08:55:00|3852|3852.5|3853|3852|3853|3852.5|3852|3851.5|429
1628758510000|2021-08-12 08:55:10|3853.5|3852.5|3854|3853.5|3854.5|3853.5|3853.5|3852|1206
1628758520000|2021-08-12 08:55:20||3853||3853||3853||3853|0
1628758530000|2021-08-12 08:55:30|3853.5|3852.5|3855|3854|3855|3854|3853.5|3852.5|2354
1628758540000|2021-08-12 08:55:40|3855.5|3855|3856|3855|3856|3855|3855|3855|238
1628758550000|2021-08-12 08:55:50|||||||||262
1628758560000|2021-08-12 08:56:00|||||||||41
1628758570000|2021-08-12 08:56:10|3855.5|3855.5|3855.5|3854.5|3855.5|3855.5|3855|3854|1160
1628758580000|2021-08-12 08:56:20|3855|3854|3855|3854|3855|3854|3855|3854|147
1628758620000|2021-08-12 08:57:00|3854.5|3853.5|3854|3853|3854.5|3853.5|3854|3853|147
1628758630000|2021-08-12 08:57:10|||||||||66
1628758640000|2021-08-12 08:57:20|3854.5|3853.5|3854.5|3853.5|3855|3853.5|3854.5|3853.5|233
1628758650000|2021-08-12 08:57:30|3854|3853|3853.5|3853|3854|3853|3853.5|3853|3
1628758660000|2021-08-12 08:57:40|3854|3852.5|3854|3852.5|3854|3852.5|3854|3852.5|0
1628758670000|2021-08-12 08:57:50|3853.5|3852|3852.5|3851|3853.5|3852|3852.5|3851|0
1628758680000|2021-08-12 08:58:00|3852|3850.5|3851.5|3850.5|3852.5|3852|3851|3850|761
1628758690000|2021-08-12 08:58:10|3852||3851.5||3852||3851.5||0
1628758700000|2021-08-12 08:58:20|3851|3850|3851|3850|3851|3850|3850.5|3850|37
1628758710000|2021-08-12 08:58:30|||||||||45
1628758720000|2021-08-12 08:58:40|3851.5||3851||3851.5||3851||67
1628758740000|2021-08-12 08:59:00|3851.5|3850.5|3852|3851|3852|3851|3851.5|3850.5|318
1628758750000|2021-08-12 08:59:10|3852.5|3851.5|3853|3852|3853|3852.5|3852.5|3851.5|920
1628758760000|2021-08-12 08:59:20|3852.5|3851.5|3853|3851.5|3853|3851.5|3852.5|3851.5|39
1628758770000|2021-08-12 08:59:30|3853.5|3852|3853|3852|3853.5|3852|3853|3852|238
1628758790000|2021-08-12 08:59:50|3852.5||3853||3853||3852.5||117
1628758800000|2021-08-12 09:00:00||3852.5||3852||3852.5||3852|0
1628758810000|2021-08-12 09:00:10|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|665
1628758820000|2021-08-12 09:00:20|3852|3851|3852|3851|3852|3851.5|3852|3850.5|656
1628758830000|2021-08-12 09:00:30|3852.5|3851.5|3852.5|3852|3852.5|3852|3852.5|3851.5|1073
1628758860000|2021-08-12 09:01:00|3853|3852.5|3853.5|3852.5|3854|3853|3853|3852.5|54
1628758870000|2021-08-12 09:01:10|3853|3852|3853|3852|3853|3852|3853|3852|230
1628758880000|2021-08-12 09:01:20|3852.5|3851.5|3853|3852.5|3853.5|3852.5|3852.5|3851.5|309
1628758890000|2021-08-12 09:01:30|3852.5|3852|3851.5|3850.5|3853|3852|3851.5|3850.5|3758
1628758900000|2021-08-12 09:01:40|3852|3851|3852|3851|3852|3851|3851|3850.5|2905
1628758910000|2021-08-12 09:01:50|3852.5|3851.5|3853|3851.5|3853.5|3853|3852|3851.5|1321
1628758920000|2021-08-12 09:02:00|3853.5|3852|3853.5|3852.5|3853.5|3852.5|3853|3852|575
1628758930000|2021-08-12 09:02:10|3854|3853|3853.5|3852.5|3854|3853|3853.5|3852.5|2
1628758940000|2021-08-12 09:02:20|||||||||37
1628758960000|2021-08-12 09:02:40||3853||3852.5||3853||3852.5|1337
1628758970000|2021-08-12 09:02:50|3853|3852|3853|3852.5|3853|3852.5|3852.5|3851.5|592
1628758980000|2021-08-12 09:03:00|3853.5|3853|3853.5|3853|3853.5|3853|3853.5|3853|427
1628758990000|2021-08-12 09:03:10|3854|3853.5|3854.5|3853.5|3854.5|3853.5|3854|3853.5|319
1628759000000|2021-08-12 09:03:20|3855||3854.5||3855||3854.5||343
1628759030000|2021-08-12 09:03:50|3854|3853|3854.5|3853|3854.5|3853|3854|3853|635
1628759040000|2021-08-12 09:04:00|3854|3853.5|3854|3853.5|3854|3853.5|3854|3853.5|355
1628759050000|2021-08-12 09:04:10|3854.5||3854.5||3854.5||3854.5||36
1628759090000|2021-08-12 09:04:50|3854|3853|3854|3853|3854|3853|3854|3853|290
1628759100000|2021-08-12 09:05:00|3854.5|3853.5|3853.5|3852.5|3854.5|3853.5|3853.5|3852.5|472
1628759110000|2021-08-12 09:05:10||3853||3853||3853||3853|278
1628759120000|2021-08-12 09:05:20|3854|3852.5|3854|3852.5|3854|3852.5|3853|3852.5|92
1628759140000|2021-08-12 09:05:40|3854.5|3853|3855|3854|3855|3854.5|3854.5|3853|391
1628759150000|2021-08-12 09:05:50|3854.5|3853.5|3854|3853.5|3854.5|3853.5|3854|3853.5|252
1628759160000|2021-08-12 09:06:00|3854.5|3854|3855|3854|3855|3854|3854.5|3854|33
1628759170000|2021-08-12 09:06:10|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|37
1628759180000|2021-08-12 09:06:20|3855||3854.5||3855||3854.5||0
1628759190000|2021-08-12 09:06:30|3855||3854.5||3855||3854.5||0
1628759200000|2021-08-12 09:06:40|3855||3855||3855||3855||100
1628759210000|2021-08-12 09:06:50||3854||3854.5||3854.5||3854|36
1628759220000|2021-08-12 09:07:00|3855.5|3855|3855.5|3854.5|3856|3855.5|3855.5|3854.5|185
1628759230000|2021-08-12 09:07:10|3855|3854|3855|3854|3855|3854|3855|3854|689
1628759240000|2021-08-12 09:07:20||3854.5||3854.5||3854.5||3854.5|0
1628759250000|2021-08-12 09:07:30|3854.5|3854|3855|3854|3855|3854|3854.5|3854|171
1628759260000|2021-08-12 09:07:40|3854.5|3853.5|3854.5|3853|3854.5|3853.5|3854|3853|149
1628759270000|2021-08-12 09:07:50|3854|3853.5|3854|3853|3854|3853.5|3854|3853|0
1628759280000|2021-08-12 09:08:00|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|0
1628759290000|2021-08-12 09:08:10|3855|3854|3855.5|3854.5|3855.5|3854.5|3854.5|3854|434
1628759310000|2021-08-12 09:08:30|3855|3854|3855.5|3854|3855.5|3854|3854.5|3854|544
1628759320000|2021-08-12 09:08:40|3855||3855||3855||3855||0
1628759330000|2021-08-12 09:08:50|||||||||40
1628759340000|2021-08-12 09:09:00|3854.5|3854.5|3856|3855|3856|3855|3854.5|3854.5|1021
1628759350000|2021-08-12 09:09:10|3856.5|3855.5|3857|3856|3857|3856|3856|3855.5|133
1628759360000|2021-08-12 09:09:20|3856.5||3857||3857||3856.5||0
1628759400000|2021-08-12 09:10:00|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855.5|248
1628759410000|2021-08-12 09:10:10|3856|3855|3854.5|3854|3856|3855|3854.5|3854|2512
1628759420000|2021-08-12 09:10:20|3854|3853.5|3854|3853|3854|3853.5|3854|3853|420
1628759430000|2021-08-12 09:10:30||3853.5||3853.5||3853.5||3853.5|168
1628759440000|2021-08-12 09:10:40|3853.5|3853|3853.5|3853|3853.5|3853|3853.5|3853|265
1628759460000|2021-08-12 09:11:00|3854||3854||3854||3854||302
1628759470000|2021-08-12 09:11:10|3853.5||3853.5||3854||3853.5||132
1628759480000|2021-08-12 09:11:20|3853|3852.5|3852|3851|3853|3852.5|3852|3851|398
1628759490000|2021-08-12 09:11:30|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|0
1628759500000|2021-08-12 09:11:40|3851|3850|3851|3850.5|3851|3850.5|3851|3850|100
1628759510000|2021-08-12 09:11:50||3850||3850||3850||3850|0
1628759530000|2021-08-12 09:12:10|3850.5|3849.5|3850.5|3850|3851|3850|3850|3849|312
1628759540000|2021-08-12 09:12:20||3849.5||3849||3849.5||3849|121
1628759550000|2021-08-12 09:12:30|3851|3849.5|3851|3850.5|3851|3850.5|3851|3849.5|136
1628759560000|2021-08-12 09:12:40||3850||3850||3850||3850|14
1628759590000|2021-08-12 09:13:10|3851.5|3850.5|3851|3850.5|3851.5|3850.5|3851|3850.5|220
1628759600000|2021-08-12 09:13:20|3850.5|3850|3851|3849.5|3851|3850|3850|3849.5|684
1628759610000|2021-08-12 09:13:30|3850.5||3851||3851||3850.5||217
1628759630000|2021-08-12 09:13:50|3850.5|3849|3850|3849|3850.5|3849|3850|3849|175
1628759650000|2021-08-12 09:14:10|3850.5|3849.5|3851|3850|3851|3850|3850.5|3849.5|1522
1628759660000|2021-08-12 09:14:20|||||||||100
1628759670000|2021-08-12 09:14:30|||||||||57
1628759690000|2021-08-12 09:14:50|3850.5|3849.5|3850|3849|3850.5|3849.5|3850|3849|0
1628759700000|2021-08-12 09:15:00|3850.5|3849.5|3851.5|3850|3851.5|3851|3850.5|3849.5|574
1628759710000|2021-08-12 09:15:10|3851|3849.5|3850.5|3849.5|3851|3849.5|3850.5|3849.5|0
1628759720000|2021-08-12 09:15:20|3851|3850|3851|3850|3851|3850|3851|3850|548
1628759730000|2021-08-12 09:15:30|3851.5|3850.5|3853|3852|3853|3852|3851.5|3850.5|1391
1628759740000|2021-08-12 09:15:40|3853.5|3852.5|3853|3852|3853.5|3852.5|3853|3852|173
1628759750000|2021-08-12 09:15:50|3852.5||3852.5||3852.5||3852.5||5
1628759760000|2021-08-12 09:16:00|3853|3852.5|3853|3852|3853.5|3853|3853|3852|727
1628759770000|2021-08-12 09:16:10|3852.5|3851.5|3852.5|3851|3852.5|3851.5|3852.5|3851|0
1628759780000|2021-08-12 09:16:20||3851.5||3851.5||3851.5||3851.5|0
1628759790000|2021-08-12 09:16:30||3851||3851.5||3852||3851|48
1628759810000|2021-08-12 09:16:50|3852|3851|3851.5|3851|3852|3851.5|3851.5|3851|0
1628759820000|2021-08-12 09:17:00|3852||3852||3852||3852||0
1628759840000|2021-08-12 09:17:20|3852.5|3851.5|3852.5|3852|3852.5|3852|3852.5|3851.5|0
1628759850000|2021-08-12 09:17:30||3851.5||3851.5||3851.5||3851.5|344
1628759860000|2021-08-12 09:17:40|3853|3852|3853.5|3852|3853.5|3852|3853|3852|661
1628759870000|2021-08-12 09:17:50|3853||3853||3853||3853||0
1628759880000|2021-08-12 09:18:00|3853.5|3852.5|3853.5|3852.5|3853.5|3853|3853.5|3852.5|147
1628759890000|2021-08-12 09:18:10|3853||3853.5||3853.5||3853||0
1628759900000|2021-08-12 09:18:20|3853|3853|3852.5|3851.5|3853|3853|3852.5|3851.5|347
1628759910000|2021-08-12 09:18:30|3852|3851|3851.5|3850.5|3852|3851|3851.5|3850|177
1628759920000|2021-08-12 09:18:40||3851||3850.5||3851||3850.5|30
1628759940000|2021-08-12 09:19:00|3852|3851|3852.5|3851.5|3852.5|3851.5|3852|3851|183
1628759950000|2021-08-12 09:19:10|||||||||101
1628759960000|2021-08-12 09:19:20|3853|3852|3856|3854.5|3856|3854.5|3853|3852|2389
1628759970000|2021-08-12 09:19:30|3855.5|3855|3855|3854|3856|3855.5|3855|3854|630
1628759980000|2021-08-12 09:19:40|3854.5|3853.5|3855|3854|3855|3854.5|3854|3853.5|1501
1628759990000|2021-08-12 09:19:50|3854.5|3853.5|3856|3854.5|3856|3854.5|3854.5|3853.5|45
1628760000000|2021-08-12 09:20:00|3855.5|3855|3856|3855|3856.5|3856|3855.5|3855|612
1628760030000|2021-08-12 09:20:30|3855.5|3854.5|3855.5|3854.5|3855.5|3854.5|3855.5|3854.5|0
1628760040000|2021-08-12 09:20:40|3856|3855|3856.5|3856|3856.5|3856|3856|3855|163
1628760050000|2021-08-12 09:20:50|3856|3855.5|3856|3855.5|3856|3855.5|3856|3855.5|558
1628760060000|2021-08-12 09:21:00|3856.5|3856|3857.5|3856.5|3858.5|3857.5|3856.5|3856|1649
1628760070000|2021-08-12 09:21:10|3858|3857.5|3858|3857|3858.5|3857.5|3857.5|3857|315
1628760080000|2021-08-12 09:21:20|||||||||127
1628760090000|2021-08-12 09:21:30|3858.5|3857.5|3858.5|3857.5|3859|3858|3858|3857.5|665
1628760100000|2021-08-12 09:21:40|3858|3857|3858|3857|3858|3857|3858|3857|41
1628760110000|2021-08-12 09:21:50|3858.5|3856.5|3857.5|3856.5|3858.5|3856.5|3857.5|3856.5|612
1628760120000|2021-08-12 09:22:00|3858|3856|3858|3857|3858|3857|3858|3856|0
1628760130000|2021-08-12 09:22:10|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|3857|3856|539
1628760150000|2021-08-12 09:22:30|3858|3857|3858.5|3857.5|3858.5|3857.5|3858|3857|402
1628760160000|2021-08-12 09:22:40|3858|3857|3859|3858|3859|3858|3857.5|3857|2726
1628760170000|2021-08-12 09:22:50|3858.5|3857.5|3859|3858.5|3860|3859|3858|3857.5|895
1628760180000|2021-08-12 09:23:00|3859.5||3859||3859.5||3859||292
1628760190000|2021-08-12 09:23:10|3859.5|3859|3859.5|3859|3860|3859|3859.5|3859|170
1628760200000|2021-08-12 09:23:20|3860|3858.5|3859|3858|3860|3858.5|3859|3858|1089
1628760210000|2021-08-12 09:23:30|3858.5||3858.5||3858.5||3858.5||325
1628760220000|2021-08-12 09:23:40|||||||||206
1628760230000|2021-08-12 09:23:50|3859|3858.5|3859|3858.5|3859|3858.5|3859|3858.5|118
1628760240000|2021-08-12 09:24:00||3858||3858||3858||3858|50
1628760260000|2021-08-12 09:24:20||3858.5||3858||3858.5||3858|0
1628760280000|2021-08-12 09:24:40|3858.5|3857.5|3858|3856.5|3858.5|3857.5|3857.5|3856.5|159
1628760290000|2021-08-12 09:24:50|3857.5||3857.5||3857.5||3857.5||0
1628760300000|2021-08-12 09:25:00|||||||||2
1628760340000|2021-08-12 09:25:40|||||||||51
1628760350000|2021-08-12 09:25:50||3857||3856.5||3857||3856.5|0
1628760370000|2021-08-12 09:26:10|3857|3857|3857|3856|3857|3857|3857|3856|450
1628760380000|2021-08-12 09:26:20|3856.5|3855.5|3857|3856|3857|3856|3856.5|3855.5|780
1628760390000|2021-08-12 09:26:30|3857.5|3856.5|3859|3858|3859|3858|3857.5|3856.5|1540
1628760410000|2021-08-12 09:26:50|||||||||100
1628760430000|2021-08-12 09:27:10|3858.5|3857.5|3858|3857.5|3858.5|3857.5|3858|3857.5|682
1628760440000|2021-08-12 09:27:20||3857||3857||3857.5||3857|289
1628760460000|2021-08-12 09:27:40|||||||||120
1628760480000|2021-08-12 09:28:00|3858.5||3858||3858.5||3858||25
1628760490000|2021-08-12 09:28:10|3857.5|3856.5|3857|3856.5|3857.5|3856.5|3857|3856|65
1628760500000|2021-08-12 09:28:20|3856.5|3856|3856.5|3855.5|3856.5|3856|3856.5|3855.5|358
1628760530000|2021-08-12 09:28:50||3855||3855||3855||3855|0
1628760540000|2021-08-12 09:29:00|3856|3855.5|3856|3855.5|3856|3855.5|3856|3855|0
1628760550000|2021-08-12 09:29:10|3856.5|3856|3857.5|3856.5|3857.5|3856.5|3856.5|3856|1718
1628760560000|2021-08-12 09:29:20|3857|3856|3856.5|3856|3857|3856|3856.5|3856|296
1628760570000|2021-08-12 09:29:30|3856|3855.5|3856|3855|3856|3855.5|3856|3855|150
1628760600000|2021-08-12 09:30:00|3855.5|3854.5|3855|3854|3855.5|3854.5|3854.5|3854|819
1628760610000|2021-08-12 09:30:10|3854.5||3854.5||3854.5||3854.5||43
1628760620000|2021-08-12 09:30:20|||||||||69
1628760630000|2021-08-12 09:30:30|3855|3854.5|3855.5|3854.5|3855.5|3854.5|3855|3854.5|43
1628760640000|2021-08-12 09:30:40||3854||3854||3854||3854|0
1628760650000|2021-08-12 09:30:50|3855||3855||3855||3855||0
1628760660000|2021-08-12 09:31:00|3855.5||3855||3855.5||3855||0
1628760670000|2021-08-12 09:31:10|3854.5|3853.5|3854.5|3853.5|3855|3853.5|3854.5|3853.5|115
1628760680000|2021-08-12 09:31:20||3854||3854||3854||3854|0
1628760690000|2021-08-12 09:31:30|3855|3854.5|3855|3854|3855.5|3854.5|3855|3854|262
1628760700000|2021-08-12 09:31:40|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|0
1628760730000|2021-08-12 09:32:10|3854|3853|3854|3853.5|3854.5|3853.5|3854|3853|83
1628760740000|2021-08-12 09:32:20|3853.5|3853|3853.5|3852.5|3853.5|3853|3853.5|3852.5|90
1628760760000|2021-08-12 09:32:40|3854|3853|3854|3853|3854|3853|3854|3853|376
1628760770000|2021-08-12 09:32:50||3853.5||3853.5||3853.5||3853.5|111
1628760780000|2021-08-12 09:33:00||3853||3853||3853.5||3853|778
1628760790000|2021-08-12 09:33:10|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|302
1628760800000|2021-08-12 09:33:20|3853|3852|3853|3852|3853|3852.5|3853|3852|236
1628760810000|2021-08-12 09:33:30||3852.5||3852.5||3852.5||3852.5|197
1628760820000|2021-08-12 09:33:40|3853.5|3852|3853.5|3852|3853.5|3852.5|3853.5|3852|0
1628760830000|2021-08-12 09:33:50|3853|3852.5|3853.5|3852|3853.5|3852.5|3853|3852|0
1628760840000|2021-08-12 09:34:00||3852.5||3852.5||3853||3852.5|3
1628760850000|2021-08-12 09:34:10|3853|3852|3853|3852|3853|3852|3853|3852|46
1628760860000|2021-08-12 09:34:20|||||||||3
1628760870000|2021-08-12 09:34:30|3852.5||3852.5||3852.5||3852.5||0
1628760880000|2021-08-12 09:34:40|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852.5|14
1628760890000|2021-08-12 09:34:50|3852.5|3852|3852.5|3852|3852.5|3852.5|3852.5|3852|0
1628760900000|2021-08-12 09:35:00|3853|3851.5|3853|3852|3853|3852|3853|3851|156
1628760910000|2021-08-12 09:35:10|3853.5|3852.5|3853.5|3852.5|3854|3853|3853|3852|1993
1628760920000|2021-08-12 09:35:20|3853||3853.5||3854||3853||102
1628760930000|2021-08-12 09:35:30|3854||3854||3854||3853.5||0
1628760940000|2021-08-12 09:35:40|3853.5|3852|3852.5|3851.5|3853.5|3852|3852.5|3851.5|104
1628760950000|2021-08-12 09:35:50|3853||3853||3853||3853||0
1628760970000|2021-08-12 09:36:10|3852.5|3852|3852.5|3851.5|3853|3852|3852|3851|7591
1628760980000|2021-08-12 09:36:20|3852|3851|3852.5|3851|3852.5|3851.5|3852|3851|1625
1628760990000|2021-08-12 09:36:30|3852|3851.5|3852|3851|3852.5|3851.5|3852|3851|745
1628761000000|2021-08-12 09:36:40|3852.5|3851.5|3852.5|3851|3853|3852.5|3852|3851|10696
1628761010000|2021-08-12 09:36:50|3853|3851.5|3852.5|3851|3853|3852|3852|3851|3647
1628761020000|2021-08-12 09:37:00|3853|3851.5|3852.5|3851|3854|3853|3852|3851|12379
1628761030000|2021-08-12 09:37:10|3852|3851.5|3852|3851|3852.5|3851.5|3852|3851|610
1628761040000|2021-08-12 09:37:20|3852.5|3851.5|3852|3851|3853|3852|3852|3851|1162
1628761060000|2021-08-12 09:37:40|3852.5|3851.5|3852|3851|3852.5|3851.5|3852|3851|1110
1628761070000|2021-08-12 09:37:50|||||||||90
1628761090000|2021-08-12 09:38:10|||||||||275
1628761100000|2021-08-12 09:38:20|3851.5|3850.5|3851.5|3850.5|3851.5|3851|3851.5|3850.5|755
1628761120000|2021-08-12 09:38:40|3851|3850|3851|3850|3851|3850.5|3850.5|3850|601
1628761130000|2021-08-12 09:38:50|3850.5|3849.5|3850|3849|3850.5|3850|3850|3849|1767
1628761140000|2021-08-12 09:39:00|3850.5|3849.5|3850.5|3849.5|3851|3850|3850.5|3849.5|1517
1628761150000|2021-08-12 09:39:10|3850|3849|3850|3849|3850|3849|3850|3849|43
1628761170000|2021-08-12 09:39:30|3849.5|3848.5|3849|3848|3849.5|3848.5|3849|3848|95
1628761180000|2021-08-12 09:39:40|3849.5|3849|3849.5|3848.5|3849.5|3849|3849.5|3848|668
1628761190000|2021-08-12 09:39:50||3848||3848||3848||3848|0
1628761210000|2021-08-12 09:40:10|3849|3848.5|3850|3849.5|3850|3849.5|3848.5|3848|747
1628761220000|2021-08-12 09:40:20|3850.5||3851||3851||3850.5||168
1628761240000|2021-08-12 09:40:40|||||||||16
1628761250000|2021-08-12 09:40:50|3851.5|3850|3850.5|3849.5|3851.5|3850.5|3850.5|3849.5|864
1628761260000|2021-08-12 09:41:00|3851|3850|3851.5|3850|3851.5|3851|3851|3850|1417
1628761270000|2021-08-12 09:41:10|3851|3850.5|3851|3850|3851|3850.5|3851|3850|587
1628761280000|2021-08-12 09:41:20|3851.5||3851.5||3851.5||3851.5||0
1628761290000|2021-08-12 09:41:30|3852|3850.5|3851|3850|3852|3851|3851|3850|6363
1628761310000|2021-08-12 09:41:50|3851.5|3850.5|3851|3850|3851.5|3850.5|3851|3850|1486
1628761320000|2021-08-12 09:42:00||3850.5||3850||3850.5||3850|600
1628761330000|2021-08-12 09:42:10|3851.5|3850.5|3851|3850|3851.5|3850.5|3851|3850|1401
1628761340000|2021-08-12 09:42:20|3851.5||3851.5||3851.5||3851.5||0
1628761350000|2021-08-12 09:42:30|3851||3851||3851.5||3851||0
1628761360000|2021-08-12 09:42:40|3851.5||3851||3851.5||3851||0
1628761370000|2021-08-12 09:42:50|3850.5|3849.5|3851|3850|3851|3850|3850.5|3849.5|918
1628761380000|2021-08-12 09:43:00|3850.5|3850.5|3851|3850|3851|3850.5|3850.5|3850|150
1628761390000|2021-08-12 09:43:10|||||||||47
1628761400000|2021-08-12 09:43:20|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850|3849.5|386
1628761430000|2021-08-12 09:43:50|3850|3849|3848.5|3848|3850|3849|3848.5|3848|1653
1628761440000|2021-08-12 09:44:00|3849||3848.5||3849||3848.5||0
1628761450000|2021-08-12 09:44:10|3849||3848.5||3849||3848.5||46
1628761460000|2021-08-12 09:44:20|3849|3848.5|3849|3848|3849|3848.5|3848|3847.5|391
1628761480000|2021-08-12 09:44:40|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|0
1628761510000|2021-08-12 09:45:10|||||||||45
1628761530000|2021-08-12 09:45:30||3848||3847.5||3848||3847.5|490
1628761550000|2021-08-12 09:45:50|3848|3847|3848.5|3847.5|3849|3848|3848|3847|1629
1628761570000|2021-08-12 09:46:10|||||||||48
1628761600000|2021-08-12 09:46:40|3849|3848|3848|3847.5|3849|3848.5|3848|3847.5|1434
1628761610000|2021-08-12 09:46:50|3848.5|3848|3849|3848.5|3849.5|3848.5|3848.5|3848|515
1628761620000|2021-08-12 09:47:00|3849.5|3849|3849|3848.5|3850|3849|3849|3848.5|1183
1628761630000|2021-08-12 09:47:10|3848.5|3848|3848.5|3847.5|3848.5|3848|3848.5|3847.5|754
1628761670000|2021-08-12 09:47:50|3849|3848|3849.5|3848.5|3850|3849|3849|3848|1732
1628761690000|2021-08-12 09:48:10|3849|3849|3849.5|3848.5|3849.5|3849|3849|3848.5|168
1628761700000|2021-08-12 09:48:20|3850|3849|3849.5|3848.5|3850|3849.5|3849.5|3848.5|6074
1628761710000|2021-08-12 09:48:30|3850|3849|3852.5|3852|3852.5|3852|3850|3849|4434
1628761720000|2021-08-12 09:48:40|3853||3853||3853||3853||0
1628761730000|2021-08-12 09:48:50|3852.5|3851.5|3852|3851.5|3852.5|3851.5|3851.5|3851|2126
1628761740000|2021-08-12 09:49:00|3851.5|3851|3851.5|3850.5|3851.5|3851|3851|3850.5|1125
1628761750000|2021-08-12 09:49:10|3851||3851||3851||3851||46
1628761760000|2021-08-12 09:49:20|3850.5|3850|3850|3849|3850.5|3850|3850|3849|1526
1628761770000|2021-08-12 09:49:30|3850.5|3849.5|3850|3849.5|3851|3850.5|3850|3849.5|767
1628761780000|2021-08-12 09:49:40|3850.5|3849|3850|3849|3850.5|3849|3849.5|3849|756
1628761810000|2021-08-12 09:50:10|3849.5|3848.5|3849|3848|3849.5|3849|3849|3848|765
1628761820000|2021-08-12 09:50:20|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|0
1628761830000|2021-08-12 09:50:30|||||||||9
1628761840000|2021-08-12 09:50:40|3849|3848|3849|3848|3849|3848|3849|3848|500
1628761850000|2021-08-12 09:50:50|3848.5|3847.5|3849|3847.5|3849.5|3848.5|3848.5|3847.5|1660
1628761870000|2021-08-12 09:51:10||3848||3848||3848||3848|194
1628761880000|2021-08-12 09:51:20|3848.5|3847.5|3849|3847.5|3849|3848|3848.5|3847.5|748
1628761890000|2021-08-12 09:51:30|3848.5|3847|3849|3847.5|3849|3848|3848.5|3847|1443
1628761900000|2021-08-12 09:51:40||3848||3848||3848||3848|0
1628761920000|2021-08-12 09:52:00|3848.5||3849||3849||3848.5||1
1628761930000|2021-08-12 09:52:10||3848.5||3848||3848.5||3848|68
1628761940000|2021-08-12 09:52:20|||||||||200
1628761950000|2021-08-12 09:52:30|||||||||2
1628761970000|2021-08-12 09:52:50||3848.5||3848||3848.5||3848|276
1628761980000|2021-08-12 09:53:00|3848.5|3847.5|3849|3848|3849|3848|3848.5|3847.5|0
1628761990000|2021-08-12 09:53:10|3848.5|3847.5|3849|3848|3849|3848|3848.5|3847.5|47
1628762000000|2021-08-12 09:53:20|3848.5|3847.5|3847|3846.5|3848.5|3847.5|3847|3846.5|1194
1628762010000|2021-08-12 09:53:30|3847.5||3847.5||3847.5||3847.5||40
1628762030000|2021-08-12 09:53:50|3848|3847|3848|3847|3848|3847.5|3848|3847|1123
1628762040000|2021-08-12 09:54:00|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|3847|3846.5|369
1628762050000|2021-08-12 09:54:10|||||||||46
1628762060000|2021-08-12 09:54:20|3847|3846|3847|3846|3847|3846|3847|3846|660
1628762070000|2021-08-12 09:54:30|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|0
1628762090000|2021-08-12 09:54:50|3848|3847|3848|3847|3848|3847|3847.5|3847|302
1628762110000|2021-08-12 09:55:10|3847.5||3847.5||3848.5||3847.5||172
1628762120000|2021-08-12 09:55:20|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|143
1628762130000|2021-08-12 09:55:30|3847.5||3847||3847.5||3847||1
1628762140000|2021-08-12 09:55:40|3846.5|3846|3847|3846|3847|3846|3846.5|3846|617
1628762150000|2021-08-12 09:55:50|||||||||40
1628762160000|2021-08-12 09:56:00||3846.5||3846.5||3846.5||3846.5|0
1628762170000|2021-08-12 09:56:10|3847.5|3847|3847.5|3846.5|3847.5|3847|3847.5|3846.5|169
1628762180000|2021-08-12 09:56:20|3847|3846|3847|3846|3847|3846|3847|3846|17
1628762200000|2021-08-12 09:56:40|3847.5|3846.5|3847|3846.5|3847.5|3846.5|3847|3846|22
1628762210000|2021-08-12 09:56:50|3847.5||3847.5||3848||3847.5||77
1628762220000|2021-08-12 09:57:00||3846||3846||3846||3846|0
1628762230000|2021-08-12 09:57:10|3847||3847||3847||3847||30
1628762240000|2021-08-12 09:57:20|3847.5|3846.5|3847|3846.5|3847.5|3846.5|3847|3846.5|262
1628762250000|2021-08-12 09:57:30||3846||3846||3846||3846|147
1628762260000|2021-08-12 09:57:40|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845|325
1628762270000|2021-08-12 09:57:50||3845||3845||3845||3845|0
1628762280000|2021-08-12 09:58:00||3845.5||3845.5||3845.5||3845|113
1628762290000|2021-08-12 09:58:10|3846||3846.5||3846.5||3846||56
1628762300000|2021-08-12 09:58:20|3846|3845|3845|3844.5|3846|3845|3845|3844|367
1628762310000|2021-08-12 09:58:30|3845.5||3845||3845.5||3845||550
1628762320000|2021-08-12 09:58:40||3844||3844.5||3844.5||3844|24
1628762330000|2021-08-12 09:58:50|3844.5|3844|3845.5|3844.5|3845.5|3844.5|3844.5|3844|1574
1628762340000|2021-08-12 09:59:00|3845|3844|3844.5|3843.5|3845|3844|3844|3843.5|511
1628762350000|2021-08-12 09:59:10|3845|3844|3845|3844|3845|3844|3845|3844|9
1628762360000|2021-08-12 09:59:20|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|156
1628762370000|2021-08-12 09:59:30|3845||3845||3845||3844.5||20
1628762380000|2021-08-12 09:59:40|3844.5|3844|3845.5|3844.5|3845.5|3845|3844.5|3844|408
1628762400000|2021-08-12 10:00:00|3846|3845|3846|3845|3846|3845.5|3846|3845|1224
1628762410000|2021-08-12 10:00:10|3845.5||3846||3846||3845.5||5
1628762420000|2021-08-12 10:00:20|3845.5|3845.5|3846.5|3845.5|3846.5|3845.5|3845.5|3845|351
1628762430000|2021-08-12 10:00:30|3847|3846|3847|3846|3847|3846.5|3846.5|3846|0
1628762440000|2021-08-12 10:00:40|||||||||15
1628762450000|2021-08-12 10:00:50|3847.5|3846.5|3848|3847|3848.5|3847|3847.5|3846.5|504
1628762460000|2021-08-12 10:01:00|3847.5|3846.5|3848|3846.5|3848|3846.5|3847.5|3846.5|0
1628762470000|2021-08-12 10:01:10|3848.5|3847|3848|3847|3848.5|3847|3848|3847|8
1628762480000|2021-08-12 10:01:20|3847.5|3846.5|3846.5|3845.5|3847.5|3846.5|3846.5|3845.5|1303
1628762490000|2021-08-12 10:01:30||3845||3845||3845||3845|0
1628762500000|2021-08-12 10:01:40|3846|3844.5|3845.5|3844|3846.5|3844.5|3845.5|3844|13
1628762510000|2021-08-12 10:01:50|3845|3843.5|3844.5|3843.5|3845|3843.5|3844.5|3843.5|60
1628762520000|2021-08-12 10:02:00|3845|3844|3845.5|3844|3845.5|3844|3845|3844|45
1628762530000|2021-08-12 10:02:10|3845||3845.5||3845.5||3845||0
1628762540000|2021-08-12 10:02:20||3844.5||3845||3845||3844.5|0
1628762550000|2021-08-12 10:02:30|3846|3845.5|3846.5|3845.5|3846.5|3846|3846|3845.5|206
1628762560000|2021-08-12 10:02:40|3847|3846|3847|3846|3847|3846|3847|3846|36
1628762570000|2021-08-12 10:02:50|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845.5|295
1628762580000|2021-08-12 10:03:00|3846||3846||3846||3846||0
1628762590000|2021-08-12 10:03:10|3845.5|3845|3846|3845|3846|3845.5|3845.5|3844.5|1168
1628762600000|2021-08-12 10:03:20|3845.5|3844.5|3845.5|3844|3845.5|3844.5|3845.5|3844|92
1628762610000|2021-08-12 10:03:30|3845|3844.5|3846|3845|3848|3847.5|3844.5|3844.5|6837
1628762620000|2021-08-12 10:03:40|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|787
1628762630000|2021-08-12 10:03:50|3846|3845|3846.5|3845.5|3846.5|3845.5|3846|3844.5|762
1628762650000|2021-08-12 10:04:10|3847|3846|3847|3846|3847|3846.5|3847|3846|399
1628762660000|2021-08-12 10:04:20|3846.5|3845.5|3847|3846|3847|3846|3846|3845.5|871
1628762670000|2021-08-12 10:04:30|3846.5|3845.5|3846|3845.5|3846.5|3845.5|3846|3845.5|90
1628762680000|2021-08-12 10:04:40|3845.5|3845|3844|3843|3845.5|3845|3844|3843|601
1628762690000|2021-08-12 10:04:50|3843.5||3844||3844.5||3843.5||0
1628762700000|2021-08-12 10:05:00|3844.5|3843.5|3843.5|3842.5|3844.5|3843.5|3843|3842.5|1314
1628762710000|2021-08-12 10:05:10|3844|3843|3844|3843|3844|3843|3844|3843|0
1628762720000|2021-08-12 10:05:20||3843.5||3843.5||3843.5||3843|842
1628762730000|2021-08-12 10:05:30|3843.5|3843|3843|3842|3843.5|3843|3842.5|3842|4080
1628762740000|2021-08-12 10:05:40|3843.5|3842.5|3843|3842.5|3843.5|3842.5|3843|3842.5|440
1628762750000|2021-08-12 10:05:50|3843.5|3843|3843.5|3842.5|3843.5|3843|3843.5|3842.5|0
1628762760000|2021-08-12 10:06:00|3844|3843|3843|3842|3844|3843|3843|3842|1328
1628762780000|2021-08-12 10:06:20|3843.5|3842.5|3844.5|3843|3844.5|3843.5|3843|3842.5|1183
1628762790000|2021-08-12 10:06:30||3843.5||3843||3843.5||3843|0
1628762800000|2021-08-12 10:06:40|3844||3844||3844||3844||0
1628762810000|2021-08-12 10:06:50|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|0
1628762820000|2021-08-12 10:07:00|3845|3844|3845.5|3844|3845.5|3844.5|3845|3844|850
1628762830000|2021-08-12 10:07:10|3845|3843.5|3845|3844|3845|3844|3844.5|3843.5|5
1628762840000|2021-08-12 10:07:20||3844.5||3844||3844.5||3844|0
1628762850000|2021-08-12 10:07:30||3844.5||3844||3844.5||3844|0
1628762860000|2021-08-12 10:07:40||3844.5||3844||3844.5||3844|1
1628762880000|2021-08-12 10:08:00||3844.5||3844||3844.5||3844|53
1628762890000|2021-08-12 10:08:10|3844.5|3843.5|3843|3842|3844.5|3843.5|3843|3842|423
1628762920000|2021-08-12 10:08:40|3842.5|3841.5|3843|3842|3843|3842|3842.5|3841.5|243
1628762940000|2021-08-12 10:09:00|3843.5|3842.5|3844.5|3843.5|3844.5|3843.5|3843.5|3842.5|194
1628762950000|2021-08-12 10:09:10|3844|3843|3844|3843|3844|3843|3843.5|3842.5|322
1628762960000|2021-08-12 10:09:20|3843.5|3842.5|3843|3842|3843.5|3842.5|3842.5|3842|550
1628762980000|2021-08-12 10:09:40|3842.5|3841.5|3842.5|3841.5|3842.5|3842|3842.5|3841.5|539
1628762990000|2021-08-12 10:09:50||3842||3841.5||3842||3841.5|107
1628763000000|2021-08-12 10:10:00|3842|3841|3842|3841|3842|3841|3841.5|3841|240
1628763030000|2021-08-12 10:10:30||3840.5||3840.5||3840.5||3840.5|160
1628763040000|2021-08-12 10:10:40|3841.5|3840|3840.5|3840|3841.5|3840|3840.5|3840|0
1628763050000|2021-08-12 10:10:50|3841||3841||3841||3841||0
1628763060000|2021-08-12 10:11:00|3841.5|3840.5|3841.5|3840.5|3841.5|3841|3841.5|3840.5|29
1628763070000|2021-08-12 10:11:10||3841||3841||3841||3841|30
1628763080000|2021-08-12 10:11:20|||||||||30
1628763090000|2021-08-12 10:11:30||3840.5||3840.5||3841||3840.5|0
1628763110000|2021-08-12 10:11:50|3842|3841.5|3842.5|3842|3842.5|3842|3842|3841.5|641
1628763120000|2021-08-12 10:12:00||3841.5||3841.5||3841.5||3841.5|0
1628763130000|2021-08-12 10:12:10|||||||||2
1628763160000|2021-08-12 10:12:40||3842||3841.5||3842||3841.5|0
1628763170000|2021-08-12 10:12:50|||||||||98
1628763200000|2021-08-12 10:13:20||3842||3842||3842||3841.5|661
1628763210000|2021-08-12 10:13:30|3843|3842.5|3844|3842.5|3844|3843|3843|3842.5|100
1628763220000|2021-08-12 10:13:40|3843.5|3843|3843.5|3842.5|3843.5|3843|3843.5|3842.5|0
1628763230000|2021-08-12 10:13:50|3844|3843|3844|3843|3844|3843|3844|3843|0
1628763240000|2021-08-12 10:14:00|3843.5|3842.5|3844.5|3843.5|3845|3844|3843.5|3842.5|1991
1628763260000|2021-08-12 10:14:20|3845|3844|3845|3844|3845|3844.5|3845|3844|0
1628763270000|2021-08-12 10:14:30|3844.5||3844.5||3844.5||3844.5||0
1628763280000|2021-08-12 10:14:40|3844|3843.5|3843.5|3842.5|3844|3843.5|3843.5|3842.5|119
1628763290000|2021-08-12 10:14:50||3842||3842||3842||3842|0
1628763300000|2021-08-12 10:15:00|3843|3841.5|3842.5|3841.5|3843|3841.5|3842.5|3841.5|12
1628763320000|2021-08-12 10:15:20|3843||3842.5||3843||3842.5||0
1628763330000|2021-08-12 10:15:30|3843||3842.5||3843||3842.5||0
1628763350000|2021-08-12 10:15:50|3842||3842.5||3842.5||3842||0
1628763360000|2021-08-12 10:16:00|3842|3841|3842|3841|3842|3841|3841.5|3841|614
1628763370000|2021-08-12 10:16:10|3841.5|3841.5|3842|3841|3842|3841.5|3841.5|3840.5|350
1628763380000|2021-08-12 10:16:20|3841.5|3840.5|3841|3840|3841.5|3840.5|3841|3840|0
1628763390000|2021-08-12 10:16:30|3841.5|3840.5|3841.5|3840.5|3842|3841|3841|3840.5|119
1628763400000|2021-08-12 10:16:40||3840||3840||3840||3840|0
1628763410000|2021-08-12 10:16:50|3841||3841||3841||3841||65
1628763420000|2021-08-12 10:17:00||3840.5||3840.5||3840.5||3840.5|0
1628763430000|2021-08-12 10:17:10||3840||3840||3840||3840|0
1628763440000|2021-08-12 10:17:20|3840.5|3840.5|3840.5|3840|3840.5|3840.5|3840.5|3840|279
1628763450000|2021-08-12 10:17:30|3840|3839.5|3840.5|3840|3840.5|3840|3840|3839|1522
1628763460000|2021-08-12 10:17:40||3839.5||3839.5||3839.5||3839.5|0
1628763470000|2021-08-12 10:17:50||3840||3840||3840||3840|0
1628763480000|2021-08-12 10:18:00|3841|3840.5|3841.5|3840.5|3841.5|3841|3841|3840.5|701
1628763490000|2021-08-12 10:18:10||3841||3841||3841||3841|109
1628763510000|2021-08-12 10:18:30|3842|3841.5|3842|3841.5|3842|3841.5|3842|3841.5|70
1628763520000|2021-08-12 10:18:40|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|42
1628763530000|2021-08-12 10:18:50|3843||3843||3843||3843||49
1628763540000|2021-08-12 10:19:00|3842.5|3841.5|3842|3841|3842.5|3841.5|3842|3841|362
1628763550000|2021-08-12 10:19:10|3841.5||3841.5||3842||3841.5||112
1628763560000|2021-08-12 10:19:20|3842||3842||3842||3842||0
1628763580000|2021-08-12 10:19:40||3841.5||3841||3841.5||3841|500
1628763590000|2021-08-12 10:19:50||3840.5||3840.5||3840.5||3840.5|0
1628763600000|2021-08-12 10:20:00|3842.5|3841|3843.5|3842|3843.5|3842|3842.5|3841|375
1628763610000|2021-08-12 10:20:10|3843||3843||3843||3843||0
1628763620000|2021-08-12 10:20:20|3842.5||3843||3843||3842.5||0
1628763670000|2021-08-12 10:21:10|3842.5|3841.5|3841.5|3841|3842.5|3841.5|3841.5|3841|190
1628763700000|2021-08-12 10:21:40|3841|3840.5|3841.5|3840.5|3841.5|3840.5|3841|3840.5|35
1628763720000|2021-08-12 10:22:00|3841|3840|3841|3840|3841|3840|3841|3840|0
1628763730000|2021-08-12 10:22:10|||||||||5
1628763750000|2021-08-12 10:22:30|3841.5|3840.5|3841.5|3840|3841.5|3840.5|3841.5|3840|0
1628763760000|2021-08-12 10:22:40|3841|3840.5|3841.5|3840.5|3841.5|3840.5|3841|3840|200
1628763780000|2021-08-12 10:23:00|3841|3840|3842.5|3841.5|3843|3842|3841|3840|741
1628763790000|2021-08-12 10:23:10|3843|3842|3843|3841.5|3843|3842|3843|3841.5|322
1628763800000|2021-08-12 10:23:20|3842.5|3842|3842|3841.5|3842.5|3842|3842|3841|90
1628763810000|2021-08-12 10:23:30||3841||3841||3841||3841|0
1628763820000|2021-08-12 10:23:40|3841.5|3840.5|3841.5|3840|3841.5|3840.5|3841.5|3840|0
1628763830000|2021-08-12 10:23:50|3841|3840.5|3841.5|3840.5|3842|3841|3841|3840.5|1752
1628763890000|2021-08-12 10:24:50|3841|3840|3840|3839.5|3841|3840|3840|3839.5|503
1628763900000|2021-08-12 10:25:00|3840.5||3840.5||3840.5||3840.5||0
1628763910000|2021-08-12 10:25:10||3840||3840||3840||3840|0
1628763920000|2021-08-12 10:25:20||3839.5||3839.5||3839.5||3839.5|0
1628763930000|2021-08-12 10:25:30|3840||3840||3840||3840||0
1628763970000|2021-08-12 10:26:10|3839.5|3839|3840|3839.5|3840|3839.5|3839|3838.5|786
1628763980000|2021-08-12 10:26:20|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3840|402
1628763990000|2021-08-12 10:26:30||3839.5||3839.5||3839.5||3839.5|37
1628764000000|2021-08-12 10:26:40|3840|3840|3840|3839|3840|3840|3840|3839|166
1628764020000|2021-08-12 10:27:00||3838.5||3838.5||3838.5||3838.5|0
1628764030000|2021-08-12 10:27:10||3839||3839.5||3839.5||3839|0
1628764040000|2021-08-12 10:27:20||3839||3839||3839||3839|0
1628764050000|2021-08-12 10:27:30|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|139
1628764060000|2021-08-12 10:27:40|3839|3839|3838.5|3838|3839|3839|3838.5|3838|173
1628764070000|2021-08-12 10:27:50||3837.5||3837.5||3838||3837.5|420
1628764080000|2021-08-12 10:28:00|3839|3838|3839.5|3838.5|3839.5|3838.5|3839|3838|169
1628764100000|2021-08-12 10:28:20|||||||||40
1628764110000|2021-08-12 10:28:30||3839||3838.5||3839||3838.5|872
1628764120000|2021-08-12 10:28:40|3840|3839|3840|3839.5|3840|3839.5|3840|3839|293
1628764130000|2021-08-12 10:28:50||3839||3838.5||3839||3838.5|0
1628764140000|2021-08-12 10:29:00|3839.5|3838|3838.5|3837.5|3839.5|3838.5|3838.5|3837.5|94
1628764150000|2021-08-12 10:29:10|3838|3838|3839|3838|3839|3838|3838|3838|29
1628764160000|2021-08-12 10:29:20|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|0
1628764170000|2021-08-12 10:29:30|3839|3838|3839|3838|3839|3838|3839|3838|90
1628764180000|2021-08-12 10:29:40|||||||||24
1628764200000|2021-08-12 10:30:00|3838.5|3837.5|3838|3837|3838.5|3838|3838|3837|252
1628764240000|2021-08-12 10:30:40|3837.5|3836.5|3837|3836|3837.5|3836.5|3837|3836|30
1628764260000|2021-08-12 10:31:00|3836.5|3835.5|3836.5|3835.5|3837|3836|3836.5|3835.5|0
1628764270000|2021-08-12 10:31:10|3837|3836|3837|3836|3837|3836|3837|3835.5|1
1628764290000|2021-08-12 10:31:30||3836.5||3836||3836.5||3836|0
1628764300000|2021-08-12 10:31:40|||||||||30
1628764310000|2021-08-12 10:31:50|3837.5|3836.5|3838|3837.5|3838|3837.5|3837.5|3836.5|293
1628764320000|2021-08-12 10:32:00|3838.5|3838|3839|3838|3839|3838|3838.5|3837.5|37
1628764340000|2021-08-12 10:32:20|3838.5|3837.5|3838|3837.5|3838.5|3837.5|3838|3837.5|0
1628764360000|2021-08-12 10:32:40|3838.5||3838.5||3838.5||3838.5||0
1628764380000|2021-08-12 10:33:00|3838|3836.5|3837.5|3836.5|3838|3836.5|3837.5|3836|4617
1628764400000|2021-08-12 10:33:20||3837||3837||3837||3837|250
1628764410000|2021-08-12 10:33:30|3838|3837.5|3838|3836.5|3838|3837.5|3838|3836.5|405
1628764420000|2021-08-12 10:33:40||3837||3837||3837||3837|0
1628764430000|2021-08-12 10:33:50||3837.5||3837.5||3837.5||3837.5|26
1628764450000|2021-08-12 10:34:10|||||||||30
1628764460000|2021-08-12 10:34:20|3837.5|3837|3838.5|3837.5|3838.5|3837.5|3837.5|3837|2329
1628764470000|2021-08-12 10:34:30||3838||3838||3838||3838|0
1628764480000|2021-08-12 10:34:40|3838|3837.5|3838.5|3837.5|3838.5|3837.5|3838|3837.5|498
1628764490000|2021-08-12 10:34:50|3837|3836.5|3837|3836.5|3837|3836.5|3837|3836.5|939
1628764500000|2021-08-12 10:35:00||3836||3836||3836||3836|0
1628764510000|2021-08-12 10:35:10||3835.5||3836||3836||3835.5|0
1628764520000|2021-08-12 10:35:20|3836.5|3835.5|3836.5|3835.5|3836.5|3836|3836.5|3835.5|68
1628764530000|2021-08-12 10:35:30|||||||||4
1628764540000|2021-08-12 10:35:40|3837|3836|3837|3836.5|3837|3836.5|3837|3836|266
1628764550000|2021-08-12 10:35:50||3836||3836||3836||3836|149
1628764560000|2021-08-12 10:36:00|3837.5|3836.5|3837.5|3837|3837.5|3837|3837.5|3836.5|564
1628764570000|2021-08-12 10:36:10|3837|3836.5|3837.5|3837|3837.5|3837|3837|3836.5|38
1628764580000|2021-08-12 10:36:20||3836.5||3836.5||3836.5||3836.5|0
1628764610000|2021-08-12 10:36:50||3837||3837||3837||3837|25
1628764620000|2021-08-12 10:37:00|3838|3837.5|3838.5|3837.5|3838.5|3837.5|3838|3837|232
1628764650000|2021-08-12 10:37:30|3838|3837|3838|3837|3838|3837|3838|3837|149
1628764660000|2021-08-12 10:37:40|3837.5||3838||3838||3837.5||115
1628764670000|2021-08-12 10:37:50|3838.5|3837.5|3838.5|3838|3838.5|3838|3838.5|3837.5|719
1628764680000|2021-08-12 10:38:00||3837.5||3837.5||3837.5||3837.5|100
1628764690000|2021-08-12 10:38:10||3838||3838||3838||3838|0
1628764700000|2021-08-12 10:38:20|3839|3838.5|3839.5|3839|3839.5|3839|3839|3838|1251
1628764710000|2021-08-12 10:38:30|3839|3838.5|3839|3838.5|3839.5|3838.5|3838.5|3838|1670
1628764720000|2021-08-12 10:38:40|3839.5|3838|3839|3838|3839.5|3838|3839|3838|18
1628764730000|2021-08-12 10:38:50|3838.5|3837.5|3838|3837|3838.5|3837.5|3838|3837|521
1628764740000|2021-08-12 10:39:00|3838.5|3837.5|3839|3838|3839|3838|3838|3837.5|205
1628764760000|2021-08-12 10:39:20|3839.5|3838.5|3840|3839.5|3840|3839.5|3839.5|3838.5|426
1628764780000|2021-08-12 10:39:40|3839.5|3839|3839.5|3838.5|3839.5|3839|3839.5|3838.5|120
1628764790000|2021-08-12 10:39:50|3840|3839|3840|3839|3840|3839|3839.5|3839|51
1628764800000|2021-08-12 10:40:00|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838.5|313
1628764810000|2021-08-12 10:40:10|3839|3838|3839|3838|3839|3838|3839|3838|192
1628764830000|2021-08-12 10:40:30|3839.5|3838.5|3840|3839|3840|3839|3839.5|3838.5|92
1628764840000|2021-08-12 10:40:40|||||||||13
1628764860000|2021-08-12 10:41:00|3840.5|3839.5|3841|3840|3841|3840|3840.5|3839.5|252
1628764870000|2021-08-12 10:41:10|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840|3839.5|398
1628764890000|2021-08-12 10:41:30|3841|3840|3841|3840|3841|3840|3841|3840|0
1628764900000|2021-08-12 10:41:40||3840.5||3840||3840.5||3840|332
1628764920000|2021-08-12 10:42:00|3840.5|3840.5|3841|3840.5|3841|3840.5|3840.5|3840.5|0
1628764940000|2021-08-12 10:42:20|||||||||40
1628764950000|2021-08-12 10:42:30|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|151
1628764970000|2021-08-12 10:42:50|||||||||5
1628764980000|2021-08-12 10:43:00|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3840|3
1628764990000|2021-08-12 10:43:10|3840|3839.5|3840|3839|3840|3839.5|3840|3839|119
1628765020000|2021-08-12 10:43:40||3839.5||3839||3839.5||3839|147
1628765030000|2021-08-12 10:43:50|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840|3839.5|815
1628765050000|2021-08-12 10:44:10|3840|3839|3840.5|3839|3840.5|3839|3840|3839|0
1628765060000|2021-08-12 10:44:20||3839.5||3839.5||3839.5||3839.5|0
1628765080000|2021-08-12 10:44:40|3840|3839|3840|3839|3840|3839|3839.5|3839|122
1628765110000|2021-08-12 10:45:10|||||||||5
1628765130000|2021-08-12 10:45:30|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|301
1628765140000|2021-08-12 10:45:40|3840||3839.5||3840||3839.5||0
1628765150000|2021-08-12 10:45:50||3839||3839||3839||3839|0
1628765160000|2021-08-12 10:46:00|3840||3840||3840||3840||0
1628765180000|2021-08-12 10:46:20|||||||||50
1628765210000|2021-08-12 10:46:50|3840.5|3839.5|3840.5|3840|3840.5|3840|3840.5|3839.5|821
1628765220000|2021-08-12 10:47:00|3840|3839.5|3840.5|3839.5|3840.5|3839.5|3840|3839.5|213
1628765230000|2021-08-12 10:47:10|3840|3840|3841.5|3840.5|3841.5|3840.5|3840|3840|720
1628765240000|2021-08-12 10:47:20|3842|3841|3842.5|3841|3842.5|3841.5|3841|3840|2750
1628765250000|2021-08-12 10:47:30|3842||3842||3842||3841.5||809
1628765260000|2021-08-12 10:47:40|3841.5|3840.5|3840.5|3839.5|3841.5|3840.5|3840.5|3839.5|237
1628765270000|2021-08-12 10:47:50|3840|3839|3839.5|3839|3840|3839|3839.5|3839|107
1628765280000|2021-08-12 10:48:00||3838.5||3838.5||3838.5||3838.5|4
1628765290000|2021-08-12 10:48:10|3840|3839|3840|3839|3840|3839|3840|3839|89
1628765330000|2021-08-12 10:48:50|||||||||228
1628765340000|2021-08-12 10:49:00|3839.5|3838.5|3840.5|3840|3840.5|3840|3839.5|3838.5|3111
1628765350000|2021-08-12 10:49:10|3840|3839.5|3840|3839|3840|3839.5|3839.5|3839|1446
1628765360000|2021-08-12 10:49:20|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3838.5|3838|1511
1628765370000|2021-08-12 10:49:30||3839||3839||3839||3839|342
1628765390000|2021-08-12 10:49:50|3839|3838.5|3839|3838|3839.5|3839|3839|3838|90
1628765410000|2021-08-12 10:50:10||3838.5||3838||3838.5||3838|90
1628765420000|2021-08-12 10:50:20|3838.5|3837.5|3838|3837|3838.5|3838|3838|3837|1135
1628765430000|2021-08-12 10:50:30||3837.5||3837.5||3837.5||3837|322
1628765440000|2021-08-12 10:50:40|3837.5|3837|3838|3837|3838|3837|3837.5|3837|183
1628765460000|2021-08-12 10:51:00||3837.5||3837||3837.5||3837|0
1628765470000|2021-08-12 10:51:10|3837.5||3838||3838||3837.5||0
1628765480000|2021-08-12 10:51:20|3837.5||3837.5||3837.5||3837.5||46
1628765490000|2021-08-12 10:51:30|||||||||90
1628765500000|2021-08-12 10:51:40||3836.5||3837||3837||3836.5|421
1628765510000|2021-08-12 10:51:50|3837|3836.5|3837|3836.5|3837|3836.5|3837|3836|299
1628765520000|2021-08-12 10:52:00|3837.5|3837|3838.5|3837.5|3838.5|3838|3837.5|3836.5|1139
1628765530000|2021-08-12 10:52:10|3839|3838|3839|3838|3839|3838|3839|3838|489
1628765540000|2021-08-12 10:52:20|3839.5|3838.5|3840|3839|3840|3839|3839|3838|117
1628765550000|2021-08-12 10:52:30|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|26
1628765580000|2021-08-12 10:53:00|3839||3839.5||3839.5||3839||40
1628765600000|2021-08-12 10:53:20||3839||3838.5||3839||3838.5|706
1628765610000|2021-08-12 10:53:30|||||||||117
1628765620000|2021-08-12 10:53:40|3839||3839.5||3839.5||3839||15
1628765630000|2021-08-12 10:53:50|3839||3839||3839||3839||672
1628765640000|2021-08-12 10:54:00|3839.5||3839||3839.5||3839||144
1628765650000|2021-08-12 10:54:10|3839.5||3839.5||3839.5||3839.5||0
1628765670000|2021-08-12 10:54:30|3840|3839|3839.5|3838.5|3840|3839.5|3839.5|3838.5|826
1628765690000|2021-08-12 10:54:50|3839|3838|3839|3838|3839|3838.5|3838.5|3838|894
1628765700000|2021-08-12 10:55:00|3838.5|3837.5|3838|3837|3838.5|3837.5|3838|3837|237
1628765710000|2021-08-12 10:55:10|3837.5|3836.5|3837.5|3836.5|3837.5|3837|3837|3836.5|170
1628765750000|2021-08-12 10:55:50||3837||3837||3837||3837|0
1628765760000|2021-08-12 10:56:00|3837|3836.5|3837|3836|3837|3836.5|3837|3836|115
1628765770000|2021-08-12 10:56:10|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|3836|3835|1250
1628765830000|2021-08-12 10:57:10|3837|3836|3838|3837|3838|3837|3837|3836|1372
1628765840000|2021-08-12 10:57:20|3838.5|3837.5|3838|3837|3838.5|3837.5|3837.5|3837|390
1628765860000|2021-08-12 10:57:40|3838.5|3837.5|3838.5|3837.5|3838.5|3838|3838.5|3837.5|0
1628765870000|2021-08-12 10:57:50|3838||3838||3838||3838||0
1628765880000|2021-08-12 10:58:00|3838.5|3838|3838.5|3837.5|3838.5|3838|3838.5|3837.5|500
1628765910000|2021-08-12 10:58:30|||||||||1
1628765940000|2021-08-12 10:59:00|3839|3838|3838.5|3837.5|3839|3838|3838.5|3837.5|646
1628765960000|2021-08-12 10:59:20|3839|3838|3838.5|3838|3839|3838|3838.5|3838|208
1628765970000|2021-08-12 10:59:30|3839|3838.5|3838.5|3837.5|3839|3838.5|3838.5|3837.5|375
1628765980000|2021-08-12 10:59:40|3839||3839||3839||3838.5||0
1628765990000|2021-08-12 10:59:50|3838.5||3838.5||3838.5||3838.5||0
1628766000000|2021-08-12 11:00:00||3837||3837.5||3837.5||3837|0
1628766010000|2021-08-12 11:00:10||3837||3837||3837||3837|0
1628766020000|2021-08-12 11:00:20||3837.5||3837.5||3837.5||3837.5|0
1628766040000|2021-08-12 11:00:40|3838||3838||3838||3838||0
1628766060000|2021-08-12 11:01:00|3838.5|3838|3838.5|3837.5|3838.5|3838|3838.5|3837.5|147
1628766070000|2021-08-12 11:01:10|3838|3837|3838|3837|3838|3837.5|3838|3837|370
1628766130000|2021-08-12 11:02:10|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|107
1628766150000|2021-08-12 11:02:30||3837||3837||3837||3837|3
1628766170000|2021-08-12 11:02:50|3838|3837.5|3838|3837|3838|3837.5|3838|3837|598
1628766180000|2021-08-12 11:03:00|3837.5|3836.5|3837|3836|3837.5|3836.5|3837|3836|30
1628766190000|2021-08-12 11:03:10|3836.5|3836.5|3837|3836|3837.5|3836.5|3836.5|3836|326
1628766200000|2021-08-12 11:03:20|3837.5|3836.5|3837.5|3837|3837.5|3837|3837.5|3836.5|0
1628766210000|2021-08-12 11:03:30|3838||3838||3838||3838||0
1628766230000|2021-08-12 11:03:50|3837.5|3836.5|3838|3836.5|3838|3836.5|3837.5|3836.5|11
1628766240000|2021-08-12 11:04:00|3838.5|3837|3838.5|3838|3838.5|3838|3838.5|3837|394
1628766250000|2021-08-12 11:04:10|||||||||22
1628766260000|2021-08-12 11:04:20|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|302
1628766270000|2021-08-12 11:04:30|3838.5|3838|3838|3837|3838.5|3838|3838|3837|219
1628766290000|2021-08-12 11:04:50|3837.5|3836.5|3837|3836|3837.5|3836.5|3837|3836|275
1628766300000|2021-08-12 11:05:00||3836.5||3836.5||3836.5||3836.5|0
1628766310000|2021-08-12 11:05:10|3836.5|3836|3836.5|3835.5|3836.5|3836.5|3836|3835.5|169
1628766320000|2021-08-12 11:05:20|3837|3836|3837|3835.5|3837|3836|3837|3835.5|0
1628766340000|2021-08-12 11:05:40||3836||3836||3836||3836|4
1628766360000|2021-08-12 11:06:00||3836.5||3836.5||3836.5||3836.5|0
1628766400000|2021-08-12 11:06:40||3836||3836||3836||3836|0
1628766420000|2021-08-12 11:07:00|||||||||5
1628766430000|2021-08-12 11:07:10||3836.5||3836.5||3836.5||3836.5|0
1628766440000|2021-08-12 11:07:20||3836||3835.5||3836||3835.5|218
1628766450000|2021-08-12 11:07:30|3836.5||3836.5||3836.5||3836.5||0
1628766470000|2021-08-12 11:07:50|3836|3835|3836|3835|3836|3835.5|3835.5|3835|116
1628766480000|2021-08-12 11:08:00|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|3836|3835.5|21
1628766490000|2021-08-12 11:08:10|3836|3835|3835.5|3835|3836|3835.5|3834.5|3834|3682
1628766510000|2021-08-12 11:08:30||3834.5||3834.5||3835||3834.5|172
1628766520000|2021-08-12 11:08:40|3835|3835|3835|3834.5|3835|3835|3835|3834.5|358
1628766540000|2021-08-12 11:09:00|3835.5|3835|3836|3835.5|3836|3835.5|3835.5|3835|514
1628766570000|2021-08-12 11:09:30|3835.5|3835|3835.5|3834.5|3835.5|3835|3835.5|3834.5|20
1628766580000|2021-08-12 11:09:40||3835||3835||3835||3835|0
1628766590000|2021-08-12 11:09:50|3835|3834.5|3835|3834.5|3835|3834.5|3835|3834.5|179
1628766600000|2021-08-12 11:10:00|3834.5|3834|3835.5|3834.5|3835.5|3834.5|3834.5|3833.5|1077
1628766610000|2021-08-12 11:10:10||3834||3834.5||3834.5||3834|0
1628766620000|2021-08-12 11:10:20|3836|3835|3836|3835|3836|3835|3836|3834.5|850
1628766630000|2021-08-12 11:10:30|3835.5|3834.5|3835.5|3834.5|3835.5|3835|3835.5|3834.5|0
1628766650000|2021-08-12 11:10:50||3834||3834||3834.5||3834|0
1628766660000|2021-08-12 11:11:00|3835|3834.5|3835|3834|3835|3834.5|3835|3834|35
1628766670000|2021-08-12 11:11:10|3835.5|3834.5|3835.5|3834.5|3835.5|3834.5|3835.5|3834.5|0
1628766680000|2021-08-12 11:11:20|3835|3835|3835|3834.5|3835|3835|3835|3834.5|147
1628766690000|2021-08-12 11:11:30||3834||3834||3834||3834|0
1628766700000|2021-08-12 11:11:40|3834.5||3834.5||3834.5||3834.5||0
1628766710000|2021-08-12 11:11:50||3833.5||3833.5||3834||3833.5|0
1628766720000|2021-08-12 11:12:00|3835|3834|3836.5|3835.5|3836.5|3835.5|3835|3834|649
1628766730000|2021-08-12 11:12:10|3836|3835|3835.5|3834.5|3836|3835.5|3835.5|3834.5|350
1628766740000|2021-08-12 11:12:20|3836|3835|3836|3835|3836|3835|3836|3835|150
1628766780000|2021-08-12 11:13:00||3835.5||3835||3835.5||3835|0
1628766790000|2021-08-12 11:13:10|3835.5||3836||3836||3835.5||69
1628766810000|2021-08-12 11:13:30||3834.5||3835||3835||3834.5|0
1628766850000|2021-08-12 11:14:10|3835.5|3834.5|3835|3834|3835.5|3834.5|3834.5|3834|90
1628766860000|2021-08-12 11:14:20||3834.5||3834||3834.5||3834|350
1628766870000|2021-08-12 11:14:30|3835.5|3834.5|3835|3834.5|3835.5|3834.5|3835|3834|0
1628766880000|2021-08-12 11:14:40|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3835|475
1628766900000|2021-08-12 11:15:00|3836|3835.5|3836|3835.5|3836.5|3835.5|3836|3835.5|322
1628766910000|2021-08-12 11:15:10||3835||3835||3835||3835|0
1628766930000|2021-08-12 11:15:30|3836.5|3835.5|3836.5|3835.5|3836.5|3836|3836.5|3835.5|49
1628766940000|2021-08-12 11:15:40|3836|3835|3837.5|3836.5|3837.5|3836.5|3836|3835|266
1628766950000|2021-08-12 11:15:50|3837|3836|3837|3836|3837|3836|3837|3836|147
1628766980000|2021-08-12 11:16:20||3836.5||3836||3836.5||3836|383
1628766990000|2021-08-12 11:16:30|3837.5|3836.5|3837.5|3836.5|3837.5|3837|3837|3836.5|1047
1628767000000|2021-08-12 11:16:40|3838|3837|3838|3837|3838|3837.5|3837.5|3837|210
1628767020000|2021-08-12 11:17:00||3837.5||3837||3837.5||3837|375
1628767030000|2021-08-12 11:17:10||3837.5||3837||3837.5||3837|239
1628767050000|2021-08-12 11:17:30|3837.5||3838||3838||3837.5||0
1628767060000|2021-08-12 11:17:40||3837.5||3837||3837.5||3837|0
1628767080000|2021-08-12 11:18:00|3838.5|3837.5|3838.5|3837.5|3838.5|3838|3838.5|3837.5|178
1628767090000|2021-08-12 11:18:10||3837||3837||3837||3837|0
1628767100000|2021-08-12 11:18:20|3838|3837.5|3838.5|3837.5|3838.5|3837.5|3838|3837|437
1628767110000|2021-08-12 11:18:30|3839|3838|3839|3838|3839|3838.5|3839|3838|436
1628767120000|2021-08-12 11:18:40|3838.5|3838.5|3839.5|3838.5|3839.5|3838.5|3838.5|3838|545
1628767130000|2021-08-12 11:18:50|3840|3839|3840|3839|3840|3839|3840|3839|30
1628767140000|2021-08-12 11:19:00|3839.5||3839.5||3839.5||3839.5||663
1628767150000|2021-08-12 11:19:10|3840||3840||3840||3840||0
1628767160000|2021-08-12 11:19:20|||||||||100
1628767210000|2021-08-12 11:20:10|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838.5|899
1628767220000|2021-08-12 11:20:20||3839||3839||3839||3839|0
1628767240000|2021-08-12 11:20:40|3840||3840||3840||3840||143
1628767250000|2021-08-12 11:20:50|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|0
1628767270000|2021-08-12 11:21:10|3839|3838|3839|3838|3839|3838|3839|3838|0
1628767280000|2021-08-12 11:21:20|3838.5|3837.5|3838|3837.5|3838.5|3837.5|3838|3837.5|0
1628767290000|2021-08-12 11:21:30|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|274
1628767300000|2021-08-12 11:21:40|3839||3839||3839||3838.5||353
1628767320000|2021-08-12 11:22:00|3838.5||3838.5||3838.5||3838.5||0
1628767330000|2021-08-12 11:22:10|3839||3839||3839||3839||254
1628767340000|2021-08-12 11:22:20|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|3838|3837.5|326
1628767380000|2021-08-12 11:23:00|3838|3837|3839|3838|3839|3838.5|3838|3837|1480
1628767390000|2021-08-12 11:23:10||3837.5||3837.5||3838||3837.5|0
1628767400000|2021-08-12 11:23:20|3838.5|3837|3837.5|3836.5|3838.5|3837|3837.5|3836.5|4
1628767410000|2021-08-12 11:23:30|3838|3837|3838|3837|3838|3837|3838|3837|441
1628767420000|2021-08-12 11:23:40|3838.5|3837.5|3839|3838|3839|3838.5|3838.5|3837.5|814
1628767430000|2021-08-12 11:23:50|3839.5|3838.5|3839|3838|3839.5|3838.5|3838.5|3838|499
1628767440000|2021-08-12 11:24:00|3838.5|3837.5|3839|3838|3839|3838|3838.5|3837.5|842
1628767480000|2021-08-12 11:24:40|3839.5|3838.5|3839.5|3839|3839.5|3839|3839.5|3838.5|443
1628767490000|2021-08-12 11:24:50||3838.5||3839||3839||3838.5|271
1628767510000|2021-08-12 11:25:10|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|216
1628767520000|2021-08-12 11:25:20|||||||||14
1628767590000|2021-08-12 11:26:30|3839.5|3839|3839.5|3839|3839.5|3839|3839|3838.5|573
1628767600000|2021-08-12 11:26:40|3839|3838.5|3839|3838|3839|3838.5|3838.5|3838|378
1628767630000|2021-08-12 11:27:10||3838.5||3838||3838.5||3837.5|730
1628767640000|2021-08-12 11:27:20||3837.5||3838||3838||3837.5|0
1628767650000|2021-08-12 11:27:30|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|0
1628767690000|2021-08-12 11:28:10|3838|3838|3838|3837.5|3838|3838|3838|3837.5|52
1628767710000|2021-08-12 11:28:30|3838.5|3837|3837.5|3837|3838.5|3837|3837.5|3837|42
1628767720000|2021-08-12 11:28:40|3838||3838||3838||3838||0
1628767740000|2021-08-12 11:29:00|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3
1628767750000|2021-08-12 11:29:10|3838|3837|3838|3837.5|3838.5|3838|3838|3837|691
1628767760000|2021-08-12 11:29:20|3838.5|3838|3839|3838|3839|3838|3838.5|3838|431
1628767770000|2021-08-12 11:29:30|3838.5|3837.5|3837.5|3836.5|3838.5|3838|3837.5|3836.5|548
1628767780000|2021-08-12 11:29:40|3838|3837|3838|3836.5|3838|3837|3838|3836.5|1014
1628767790000|2021-08-12 11:29:50|3837.5|3836|3837|3836|3837.5|3836|3836.5|3836|261
1628767800000|2021-08-12 11:30:00|3836.5||3836.5||3836.5||3836.5||0
1628767810000|2021-08-12 11:30:10|3837|3836.5|3837.5|3837|3837.5|3837|3837|3836.5|528
1628767820000|2021-08-12 11:30:20|3837|3836.5|3837.5|3836.5|3837.5|3836.5|3837|3836.5|245
1628767830000|2021-08-12 11:30:30|3837|3836|3837|3836|3837|3836|3837|3836|0
1628767840000|2021-08-12 11:30:40|||||||||52
1628767850000|2021-08-12 11:30:50|3836.5|3835.5|3836|3835|3836.5|3835.5|3835.5|3834.5|879
1628767860000|2021-08-12 11:31:00|3835.5|3834.5|3835|3834.5|3835.5|3835|3835|3834|0
1628767870000|2021-08-12 11:31:10|3835.5|3835|3836|3835|3836|3835|3835.5|3835|0
1628767880000|2021-08-12 11:31:20|3835.5|3834.5|3835.5|3834.5|3836|3834.5|3835.5|3834.5|0
1628767900000|2021-08-12 11:31:40|3836|3835|3836|3835|3836|3835.5|3835.5|3835|18
1628767920000|2021-08-12 11:32:00|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|0
1628767940000|2021-08-12 11:32:20|3836|3835|3835.5|3834.5|3836|3835|3835|3834|140
1628767960000|2021-08-12 11:32:40|3835|3834|3835.5|3834.5|3835.5|3834.5|3835|3834|113
1628767980000|2021-08-12 11:33:00|3836|3835|3836.5|3836|3836.5|3836|3836|3835|370
1628767990000|2021-08-12 11:33:10|3837|3835.5|3836|3835|3837|3835.5|3836|3835|120
1628768000000|2021-08-12 11:33:20|3835.5|3834.5|3835.5|3834.5|3835.5|3834.5|3835.5|3834.5|0
1628768010000|2021-08-12 11:33:30|3836|3835|3836.5|3835.5|3836.5|3835.5|3836|3835|0
1628768020000|2021-08-12 11:33:40|3836|3835|3836|3835|3836|3835|3836|3835|0
1628768030000|2021-08-12 11:33:50||3834.5||3834.5||3834.5||3834.5|83
1628768040000|2021-08-12 11:34:00|3836.5|3835|3836.5|3835.5|3837|3835.5|3836|3835|555
1628768060000|2021-08-12 11:34:20|3837|3836|3837|3835.5|3837|3836|3837|3835.5|846
1628768070000|2021-08-12 11:34:30|3836.5||3836.5||3836.5||3836.5||0
1628768090000|2021-08-12 11:34:50||3836||3836||3836||3836|0
1628768100000|2021-08-12 11:35:00|3837|3836.5|3837|3836|3837.5|3837|3836.5|3835.5|1327
1628768110000|2021-08-12 11:35:10|3837.5|3836.5|3837.5|3836|3837.5|3836.5|3837|3836|0
1628768120000|2021-08-12 11:35:20||3836.5||3836.5||3836.5||3836.5|0
1628768150000|2021-08-12 11:35:50|||||||||2
1628768160000|2021-08-12 11:36:00||3837||3837||3837||3837|0
1628768170000|2021-08-12 11:36:10||3836.5||3836.5||3836.5||3836.5|4
1628768190000|2021-08-12 11:36:30||3837||3837||3837||3837|0
1628768200000|2021-08-12 11:36:40|3838|3836.5|3838.5|3837.5|3838.5|3837.5|3838|3836.5|327
1628768210000|2021-08-12 11:36:50|3839|3838|3838.5|3838|3839|3838|3838.5|3838|0
1628768220000|2021-08-12 11:37:00|3839|3838.5|3839|3838|3839|3838.5|3838.5|3838|111
1628768230000|2021-08-12 11:37:10|3838.5|3837.5|3838.5|3837.5|3839|3837.5|3838.5|3837.5|268
1628768240000|2021-08-12 11:37:20|3838|3837|3838.5|3837|3838.5|3837|3838|3837|0
1628768250000|2021-08-12 11:37:30|3838||3838||3838||3838||0
1628768260000|2021-08-12 11:37:40|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|0
1628768270000|2021-08-12 11:37:50|3838|3837|3838.5|3837.5|3838.5|3837.5|3838|3837|323
1628768280000|2021-08-12 11:38:00|3839|3838|3839|3838|3839|3838|3839|3838|903
1628768290000|2021-08-12 11:38:10|||||||||367
1628768320000|2021-08-12 11:38:40|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|3838|3837.5|222
1628768340000|2021-08-12 11:39:00|3838||3838||3838||3838||0
1628768360000|2021-08-12 11:39:20|3838.5|3838|3839|3838|3839|3838|3838.5|3838|214
1628768370000|2021-08-12 11:39:30|3838.5|3837.5|3838|3837.5|3838.5|3837.5|3838|3837.5|0
1628768380000|2021-08-12 11:39:40|3838.5||3838.5||3839||3838.5||17
1628768420000|2021-08-12 11:40:20|3838|3837|3837.5|3836.5|3838|3837|3837.5|3836.5|196
1628768430000|2021-08-12 11:40:30|||||||||53
1628768440000|2021-08-12 11:40:40|3837|3836|3837|3836|3837|3836|3836.5|3836|93
1628768460000|2021-08-12 11:41:00|3837.5|3836.5|3837.5|3836.5|3837.5|3837|3837|3836.5|671
1628768470000|2021-08-12 11:41:10|3838|3837|3839|3838|3839|3838|3838|3837|504
1628768490000|2021-08-12 11:41:30|3838.5|3837.5|3838|3837|3838.5|3837.5|3838|3837|175
1628768500000|2021-08-12 11:41:40|3838.5|3838|3839.5|3838.5|3839.5|3838.5|3838.5|3837|1145
1628768510000|2021-08-12 11:41:50|3839||3839.5||3839.5||3839||131
1628768520000|2021-08-12 11:42:00|3839|3838|3838.5|3837.5|3839|3838|3838.5|3837.5|180
1628768540000|2021-08-12 11:42:20|3839|3838|3839.5|3838.5|3839.5|3838.5|3838.5|3838|309
1628768550000|2021-08-12 11:42:30|3840|3839|3840|3839|3840|3839|3840|3839|344
1628768560000|2021-08-12 11:42:40|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838.5|479
1628768570000|2021-08-12 11:42:50|3840||3840||3840||3840||0
1628768580000|2021-08-12 11:43:00|3839.5||3839.5||3839.5||3839.5||0
1628768590000|2021-08-12 11:43:10||3839||3838.5||3839||3838.5|295
1628768600000|2021-08-12 11:43:20|3840|3839|3840|3839|3840|3839|3840|3839|82
1628768680000|2021-08-12 11:44:40|||||||||205
1628768710000|2021-08-12 11:45:10|3839.5||3839.5||3839.5||3839.5||0
1628768720000|2021-08-12 11:45:20|3839|3838.5|3839|3838.5|3839|3838.5|3839|3838.5|77
1628768730000|2021-08-12 11:45:30|3839.5|3839|3840|3839.5|3840|3839.5|3839.5|3839|496
1628768740000|2021-08-12 11:45:40|3840.5|3840|3841.5|3840.5|3841.5|3841|3840.5|3840|2164
1628768760000|2021-08-12 11:46:00|3841|3841|3841|3840.5|3841|3841|3841|3840.5|175
1628768770000|2021-08-12 11:46:10|3841.5|3840|3841.5|3840.5|3841.5|3840.5|3840.5|3840|297
1628768780000|2021-08-12 11:46:20|3842|3841|3842|3840.5|3842|3841|3841|3840.5|147
1628768810000|2021-08-12 11:46:50||3841||3841||3841.5||3841|310
1628768840000|2021-08-12 11:47:20|3842.5|3841.5|3842.5|3842|3843|3842|3842.5|3841.5|901
1628768850000|2021-08-12 11:47:30|3843|3842.5|3843.5|3842.5|3843.5|3842.5|3843|3842.5|605
1628768870000|2021-08-12 11:47:50|3844||3843.5||3844||3843.5||0
1628768880000|2021-08-12 11:48:00|3843|3842|3842.5|3842|3843|3842|3842.5|3842|550
1628768890000|2021-08-12 11:48:10|3843|3842.5|3843.5|3842.5|3843.5|3842.5|3843|3842.5|108
1628768900000|2021-08-12 11:48:20|3843||3843.5||3843.5||3843||0
1628768910000|2021-08-12 11:48:30|3844|3843|3844|3843|3844.5|3843.5|3844|3843|1292
1628768930000|2021-08-12 11:48:50|3844.5|3843.5|3845|3844|3845|3844|3844.5|3843.5|219
1628768940000|2021-08-12 11:49:00|3844.5|3843.5|3844.5|3843|3844.5|3843.5|3844|3843|330
1628768960000|2021-08-12 11:49:20|3844||3844||3844||3843.5||0
1628768970000|2021-08-12 11:49:30|3844.5||3844.5||3844.5||3844.5||0
1628768990000|2021-08-12 11:49:50|3844|3843.5|3843|3842.5|3844|3843.5|3843|3842.5|429
1628769000000|2021-08-12 11:50:00|3843.5||3843||3843.5||3843||0
1628769010000|2021-08-12 11:50:10|3843.5||3843||3843.5||3843||134
1628769030000|2021-08-12 11:50:30|3843.5|3843|3843.5|3842.5|3843.5|3843|3843.5|3842.5|140
1628769040000|2021-08-12 11:50:40|3843|3843|3843.5|3842.5|3843.5|3843|3843|3842.5|415
1628769050000|2021-08-12 11:50:50|3844||3843.5||3844||3843.5||0
1628769060000|2021-08-12 11:51:00|3844|3843|3845.5|3844.5|3845.5|3844.5|3844|3843|2993
1628769070000|2021-08-12 11:51:10|3845|3845|3845.5|3845|3846|3845|3845|3845|1492
1628769080000|2021-08-12 11:51:20|3845|3844.5|3845.5|3844.5|3845.5|3844.5|3845|3844.5|666
1628769090000|2021-08-12 11:51:30|3846|3845|3846|3845|3846.5|3845.5|3846|3845|1686
1628769100000|2021-08-12 11:51:40|3845.5||3846||3846||3845.5||0
1628769120000|2021-08-12 11:52:00|3845.5|3845.5|3847|3846|3847|3846.5|3845.5|3845.5|1568
1628769130000|2021-08-12 11:52:10|||||||||341
1628769140000|2021-08-12 11:52:20|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|3847|3846.5|175
1628769150000|2021-08-12 11:52:30|3847|3846|3846.5|3845|3847|3846|3846.5|3845|1500
1628769160000|2021-08-12 11:52:40|3846||3846||3846||3846||0
1628769190000|2021-08-12 11:53:10|3845.5|3844.5|3845|3844.5|3845.5|3845|3845|3844.5|423
1628769220000|2021-08-12 11:53:40|||||||||313
1628769230000|2021-08-12 11:53:50|3845.5|3845|3846|3845|3846|3845|3845.5|3844.5|328
1628769240000|2021-08-12 11:54:00|3845.5|3844.5|3845.5|3844.5|3845.5|3845|3845|3844.5|1896
1628769250000|2021-08-12 11:54:10||3844||3844.5||3844.5||3844|0
1628769260000|2021-08-12 11:54:20||3844||3844||3844.5||3844|0
1628769270000|2021-08-12 11:54:30||3844.5||3844.5||3844.5||3844.5|0
1628769280000|2021-08-12 11:54:40||3844||3844.5||3844.5||3844|0
1628769290000|2021-08-12 11:54:50|3846|3845|3845.5|3845|3846|3845|3845.5|3845|573
1628769300000|2021-08-12 11:55:00|3846|3845.5|3846|3845.5|3846|3845.5|3846|3845.5|1384
1628769310000|2021-08-12 11:55:10|3846.5||3846.5||3846.5||3846.5||206
1628769350000|2021-08-12 11:55:50||3846||3846||3846||3846|0
1628769360000|2021-08-12 11:56:00|3846|3845.5|3847|3846|3847|3846|3846|3845.5|647
1628769370000|2021-08-12 11:56:10|3846.5|3845.5|3847|3846|3847|3846|3846.5|3845.5|297
1628769390000|2021-08-12 11:56:30|3846.5|3845.5|3846.5|3845.5|3847|3845.5|3846|3845.5|525
1628769400000|2021-08-12 11:56:40|3846|3845|3845.5|3844.5|3846|3845|3845.5|3844.5|447
1628769410000|2021-08-12 11:56:50|3845|3844|3845|3844|3845|3844|3845|3844|100
1628769420000|2021-08-12 11:57:00|3844.5|3843.5|3845|3844|3845|3844|3844|3843.5|76
1628769440000|2021-08-12 11:57:20|3845.5|3845|3846|3845|3846|3845.5|3845.5|3845|689
1628769450000|2021-08-12 11:57:30|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845|273
1628769470000|2021-08-12 11:57:50|3846||3846.5||3846.5||3846||0
1628769480000|2021-08-12 11:58:00|3846|3845|3845.5|3845|3846|3845|3845.5|3845|766
1628769490000|2021-08-12 11:58:10||3844.5||3844.5||3844.5||3844.5|0
1628769500000|2021-08-12 11:58:20|3845||3845||3845||3845||325
1628769510000|2021-08-12 11:58:30|3845.5|3845|3845.5|3845|3845.5|3845|3845.5|3845|551
1628769520000|2021-08-12 11:58:40|3846|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845.5|570
1628769530000|2021-08-12 11:58:50||3846||3846||3846||3846|0
1628769550000|2021-08-12 11:59:10|3846|3845.5|3846|3845|3846|3845.5|3846|3845|980
1628769560000|2021-08-12 11:59:20||3844.5||3844.5||3844.5||3844.5|0
1628769570000|2021-08-12 11:59:30|3845.5|3845|3846|3845.5|3846|3845.5|3845.5|3845|134
1628769580000|2021-08-12 11:59:40||3845||3845||3845||3845|0
1628769590000|2021-08-12 11:59:50|3845.5|3844.5|3848|3847|3848|3847|3845.5|3844.5|2319
1628769600000|2021-08-12 12:00:00|3847.5|3846.5|3847.5|3847|3848|3847|3847|3846.5|1360
1628769610000|2021-08-12 12:00:10||3846.5||3846.5||3846.5||3846.5|175
1628769620000|2021-08-12 12:00:20|||||||||5
1628769630000|2021-08-12 12:00:30|3848||3847.5||3848||3847.5||4
1628769640000|2021-08-12 12:00:40|3848|3847|3848|3847.5|3848|3847.5|3848|3847|510
1628769650000|2021-08-12 12:00:50|3848.5|3848|3848.5|3847.5|3848.5|3848|3848|3847.5|395
1628769680000|2021-08-12 12:01:20|3849|3848|3849|3848|3849|3848|3849|3848|316
1628769690000|2021-08-12 12:01:30|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|225
1628769700000|2021-08-12 12:01:40|3849|3848|3848.5|3848|3849|3848|3848|3847.5|672
1628769710000|2021-08-12 12:01:50|3848|3847.5|3847.5|3846.5|3848|3847.5|3847.5|3846.5|15
1628769720000|2021-08-12 12:02:00|3847|3846|3847|3846|3847|3846|3847|3846|0
1628769730000|2021-08-12 12:02:10|3847.5|3847|3847.5|3846.5|3847.5|3847|3847.5|3846.5|1200
1628769750000|2021-08-12 12:02:30||3846||3846.5||3846.5||3846|0
1628769760000|2021-08-12 12:02:40|3848|3847|3848|3847|3848.5|3848|3848|3847|1042
1628769780000|2021-08-12 12:03:00|3848.5|3847.5|3848.5|3847.5|3848.5|3848|3848.5|3847|1387
1628769790000|2021-08-12 12:03:10||3847||3847.5||3847.5||3847|0
1628769810000|2021-08-12 12:03:30|||||||||135
1628769860000|2021-08-12 12:04:20|||||||||2
1628769870000|2021-08-12 12:04:30|3848||3848||3848||3848||0
1628769880000|2021-08-12 12:04:40|||||||||30
1628769900000|2021-08-12 12:05:00|3847.5|3847|3847.5|3846.5|3847.5|3847|3847|3846.5|1186
1628769910000|2021-08-12 12:05:10|3847||3847.5||3847.5||3847||150
1628769920000|2021-08-12 12:05:20|3847||3847||3847||3847||0
1628769930000|2021-08-12 12:05:30|3846.5|3846|3846.5|3846|3846.5|3846|3846.5|3846|533
1628769940000|2021-08-12 12:05:40|3847||3847||3847||3847||15
1628769960000|2021-08-12 12:06:00|3846.5|3845.5|3847|3846.5|3847|3846.5|3846|3845|998
1628769970000|2021-08-12 12:06:10|3847.5|3847|3848|3847|3848|3847.5|3847.5|3847|682
1628769990000|2021-08-12 12:06:30|||||||||4
1628770000000|2021-08-12 12:06:40|3847.5||3848||3848||3847.5||0
1628770010000|2021-08-12 12:06:50|||||||||5
1628770020000|2021-08-12 12:07:00|3847.5|3846.5|3848|3847|3848|3847|3847|3846.5|379
1628770030000|2021-08-12 12:07:10|3848.5|3847.5|3848.5|3848|3848.5|3848|3848.5|3847.5|396
1628770040000|2021-08-12 12:07:20|||||||||383
1628770050000|2021-08-12 12:07:30|3848|3847.5|3848|3847|3848|3847.5|3848|3847|79
1628770060000|2021-08-12 12:07:40|3847.5||3847.5||3847.5||3847.5||0
1628770080000|2021-08-12 12:08:00||3846.5||3846.5||3846.5||3846|52
1628770090000|2021-08-12 12:08:10|3847|3846|3846.5|3845.5|3847|3846|3846.5|3845.5|76
1628770100000|2021-08-12 12:08:20|3847|3846|3847.5|3847|3847.5|3847|3847|3846|397
1628770110000|2021-08-12 12:08:30||3846.5||3846.5||3846.5||3846.5|823
1628770130000|2021-08-12 12:08:50||3847||3846.5||3847||3846.5|455
1628770140000|2021-08-12 12:09:00|3847||3847||3847||3847||4
1628770150000|2021-08-12 12:09:10|3847.5|3847|3847|3846.5|3847.5|3847|3847|3846.5|415
1628770160000|2021-08-12 12:09:20|3847.5||3847.5||3847.5||3847.5||0
1628770180000|2021-08-12 12:09:40|3847||3847||3847||3847||0
1628770190000|2021-08-12 12:09:50|3847.5|3847|3847.5|3847|3847.5|3847|3847.5|3847|182
1628770200000|2021-08-12 12:10:00|3848|3847.5|3848|3847|3848|3847.5|3847.5|3847|1415
1628770210000|2021-08-12 12:10:10|3848.5|3847.5|3848.5|3847.5|3848.5|3848|3848|3847.5|1059
1628770270000|2021-08-12 12:11:10|3848|3847|3848|3847|3848|3847|3848|3847|453
1628770280000|2021-08-12 12:11:20||3846.5||3847||3847||3846.5|0
1628770310000|2021-08-12 12:11:50|3847.5||3848||3848||3847.5||0
1628770330000|2021-08-12 12:12:10|3847.5|3846.5|3848|3847.5|3848|3847.5|3847.5|3846.5|39
1628770340000|2021-08-12 12:12:20|3847.5|3847|3847|3846|3847.5|3847|3847|3846|556
1628770350000|2021-08-12 12:12:30||3845.5||3845.5||3845.5||3845.5|0
1628770360000|2021-08-12 12:12:40|3846.5|3845|3846|3845|3846.5|3845|3846|3845|0
1628770380000|2021-08-12 12:13:00||3845.5||3845.5||3845.5||3845.5|158
1628770390000|2021-08-12 12:13:10||3845||3845||3845||3845|0
1628770400000|2021-08-12 12:13:20|3845.5|3845.5|3845.5|3845|3846|3845.5|3845.5|3845|386
1628770410000|2021-08-12 12:13:30|3846|3845.5|3846|3845.5|3846|3845.5|3846|3845|493
1628770420000|2021-08-12 12:13:40|3846.5|3846|3846.5|3845|3847|3846|3846.5|3845|384
1628770430000|2021-08-12 12:13:50|3845.5|3845.5|3845.5|3844.5|3845.5|3845.5|3845|3844.5|107
1628770440000|2021-08-12 12:14:00||3844||3844||3844||3844|0
1628770450000|2021-08-12 12:14:10|3845|3843.5|3844.5|3843.5|3845|3843.5|3844.5|3843.5|0
1628770460000|2021-08-12 12:14:20|3844||3844||3844||3844||847
1628770470000|2021-08-12 12:14:30||3843||3843.5||3843.5||3843|79
1628770480000|2021-08-12 12:14:40|3844.5|3844|3844.5|3844|3844.5|3844|3844.5|3844|308
1628770500000|2021-08-12 12:15:00|3844|3843.5|3844|3843|3844|3843.5|3843.5|3843|490
1628770510000|2021-08-12 12:15:10|||||||||20
1628770520000|2021-08-12 12:15:20|3844.5|3843.5|3844|3843.5|3844.5|3843.5|3844|3843.5|1400
1628770550000|2021-08-12 12:15:50||3843||3843.5||3843.5||3843|0
1628770560000|2021-08-12 12:16:00|3843.5|3843|3843|3842.5|3843.5|3843|3843|3842.5|310
1628770580000|2021-08-12 12:16:20|3842.5|3842|3842.5|3841.5|3842.5|3842|3842.5|3841.5|539
1628770590000|2021-08-12 12:16:30|3842|3842|3842.5|3841.5|3842.5|3842|3842|3841.5|478
1628770610000|2021-08-12 12:16:50|3842|3842|3842|3841.5|3842.5|3842|3842|3841.5|384
1628770630000|2021-08-12 12:17:10|3842.5||3842||3842.5||3842||60
1628770640000|2021-08-12 12:17:20|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|235
1628770650000|2021-08-12 12:17:30|3843|3842.5|3844|3843|3844|3843.5|3843|3842.5|700
1628770660000|2021-08-12 12:17:40|3843.5|3843.5|3843.5|3843|3843.5|3843.5|3843.5|3843|279
1628770670000|2021-08-12 12:17:50|3843|3842.5|3843|3842|3843|3842.5|3842.5|3842|569
1628770680000|2021-08-12 12:18:00|3842.5|3842.5|3842|3840.5|3842.5|3842.5|3842|3840.5|807
1628770690000|2021-08-12 12:18:10|3841.5|3841|3841.5|3841|3842|3841|3841.5|3840.5|0
1628770700000|2021-08-12 12:18:20|3842|3841.5|3842.5|3841.5|3842.5|3841.5|3842|3841.5|0
1628770710000|2021-08-12 12:18:30||3842||3841.5||3842||3841.5|0
1628770720000|2021-08-12 12:18:40|3842|3841|3842|3841|3842|3841|3842|3841|0
1628770730000|2021-08-12 12:18:50|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|0
1628770750000|2021-08-12 12:19:10|3842|3841|3842|3841.5|3842|3841.5|3842|3841|234
1628770770000|2021-08-12 12:19:30|3842.5|3842|3843|3842.5|3843|3842.5|3842.5|3842|387
1628770790000|2021-08-12 12:19:50|3842.5|3842|3843|3842|3843|3842|3842.5|3842|256
1628770800000|2021-08-12 12:20:00|3842.5|3841.5|3842|3841|3842.5|3841.5|3841.5|3841|528
1628770810000|2021-08-12 12:20:10|3842.5|3841.5|3843|3842|3843|3842.5|3842.5|3841.5|201
1628770830000|2021-08-12 12:20:30|3842.5|3841.5|3842|3841|3842.5|3841.5|3842|3841|1777
1628770840000|2021-08-12 12:20:40|3842.5||3842||3842.5||3842||0
1628770850000|2021-08-12 12:20:50|3841.5|3840.5|3840.5|3840|3841.5|3841|3840.5|3840|3348
1628770860000|2021-08-12 12:21:00||3839.5||3839||3839.5||3839|25
1628770870000|2021-08-12 12:21:10|3840||3840||3840||3840||0
1628770900000|2021-08-12 12:21:40|3839.5|3838.5|3840.5|3840|3840.5|3840|3839.5|3838.5|510
1628770910000|2021-08-12 12:21:50|3840|3839.5|3840|3839.5|3840.5|3839.5|3840|3839|413
1628770920000|2021-08-12 12:22:00|3840.5|3840|3840.5|3839.5|3840.5|3840|3840.5|3839.5|137
1628770930000|2021-08-12 12:22:10|3840|3839|3840|3839|3840|3839|3840|3839|0
1628770940000|2021-08-12 12:22:20||3838.5||3838.5||3838.5||3838.5|348
1628770950000|2021-08-12 12:22:30|3840.5|3839|3840|3839|3840.5|3840|3840|3839|1260
1628770980000|2021-08-12 12:23:00|3839.5|3838.5|3840|3839|3840|3839|3839.5|3838.5|13
1628770990000|2021-08-12 12:23:10||3839.5||3839.5||3839.5||3839.5|0
1628771000000|2021-08-12 12:23:20|3840.5|3840|3840.5|3839.5|3840.5|3840|3840.5|3839.5|631
1628771010000|2021-08-12 12:23:30|3840|3839|3840.5|3839.5|3840.5|3839.5|3840|3839|30
1628771040000|2021-08-12 12:24:00|3840|3839|3840|3839|3840.5|3839|3840|3839|226
1628771060000|2021-08-12 12:24:20|3840.5|3839.5|3840.5|3839|3840.5|3839.5|3840.5|3839|0
1628771070000|2021-08-12 12:24:30|3840||3839.5||3840||3839.5||494
1628771080000|2021-08-12 12:24:40|3839|3838.5|3838.5|3838|3839.5|3838.5|3838.5|3838|0
1628771090000|2021-08-12 12:24:50||3837.5||3837.5||3837.5||3837.5|30
1628771100000|2021-08-12 12:25:00|3838|3837|3838.5|3837.5|3838.5|3838|3838|3837|1
1628771110000|2021-08-12 12:25:10|3838||3838||3838||3838||300
1628771120000|2021-08-12 12:25:20|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|395
1628771130000|2021-08-12 12:25:30||3837.5||3837.5||3837.5||3837.5|0
1628771140000|2021-08-12 12:25:40|3839|3838|3839|3838.5|3839|3838.5|3839|3838|599
1628771160000|2021-08-12 12:26:00|3838.5|3838|3839|3838|3839|3838|3838.5|3838|16
1628771170000|2021-08-12 12:26:10|3839.5|3838.5|3839.5|3838.5|3840|3839|3839.5|3838.5|1576
1628771190000|2021-08-12 12:26:30|3840|3839|3840|3839.5|3840|3839.5|3840|3839|42
1628771200000|2021-08-12 12:26:40|3840.5|3840|3840.5|3839.5|3840.5|3840|3840.5|3839.5|52
1628771240000|2021-08-12 12:27:20|3840|3839|3839|3838.5|3840|3839|3838.5|3838|1387
1628771270000|2021-08-12 12:27:50|3839.5|3839|3839.5|3838.5|3839.5|3839|3839|3838.5|845
1628771280000|2021-08-12 12:28:00|||||||||1
1628771300000|2021-08-12 12:28:20|3839||3839||3839||3839||2
1628771320000|2021-08-12 12:28:40||3838||3838||3838||3838|0
1628771330000|2021-08-12 12:28:50|3838.5||3838.5||3838.5||3838.5||0
1628771340000|2021-08-12 12:29:00|||||||||300
1628771350000|2021-08-12 12:29:10|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837.5|205
1628771370000|2021-08-12 12:29:30||3837||3837||3837||3837|163
1628771380000|2021-08-12 12:29:40|3837.5||3837.5||3837.5||3837.5||0
1628771390000|2021-08-12 12:29:50|3838|3836.5|3838|3837.5|3838.5|3837.5|3838|3836.5|697
1628771400000|2021-08-12 12:30:00||3836.5||3836.5||3836.5||3836.5|0
1628771420000|2021-08-12 12:30:20||3837||3837||3837||3837|0
1628771430000|2021-08-12 12:30:30|3837.5|3836.5|3838|3837.5|3838|3837.5|3837.5|3836.5|510
1628771440000|2021-08-12 12:30:40|3838.5|3837|3838.5|3838|3838.5|3838|3838.5|3837|970
1628771450000|2021-08-12 12:30:50|3839|3837.5|3839|3838|3839|3838.5|3839|3837.5|215
1628771480000|2021-08-12 12:31:20|3839.5|3838.5|3839.5|3838.5|3839.5|3839|3839.5|3838.5|179
1628771510000|2021-08-12 12:31:50|||||||||13
1628771520000|2021-08-12 12:32:00|3840|3839|3839|3838.5|3840|3839|3839|3838.5|605
1628771530000|2021-08-12 12:32:10|3839.5|3839|3840|3839.5|3840|3839.5|3839.5|3839|414
1628771550000|2021-08-12 12:32:30|3839.5|3839|3839.5|3839|3840|3839|3839.5|3839|460
1628771560000|2021-08-12 12:32:40|||||||||70
1628771570000|2021-08-12 12:32:50|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|267
1628771580000|2021-08-12 12:33:00|3839.5|3839|3839.5|3839|3839.5|3839|3839.5|3839|0
1628771590000|2021-08-12 12:33:10|3840||3840||3840||3840||336
1628771620000|2021-08-12 12:33:40|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838.5|260
1628771640000|2021-08-12 12:34:00|3839|3838|3839|3837.5|3839|3838|3838.5|3837.5|543
1628771650000|2021-08-12 12:34:10||3838||3838||3838||3838|0
1628771670000|2021-08-12 12:34:30|3838.5|3837.5|3838|3837|3838.5|3837.5|3838|3837|0
1628771680000|2021-08-12 12:34:40|3840.5|3840|3839.5|3838.5|3840.5|3840|3839|3837.5|11262
1628771690000|2021-08-12 12:34:50|||||||||34
1628771700000|2021-08-12 12:35:00|3839|3839|3839.5|3838.5|3839.5|3839|3838.5|3838|1436
1628771710000|2021-08-12 12:35:10|3840|3839|3841|3840|3841|3840|3839.5|3838.5|1112
1628771720000|2021-08-12 12:35:20|3841.5|3840.5|3842.5|3841.5|3842.5|3842|3841.5|3840.5|678
1628771730000|2021-08-12 12:35:30||3841||3841||3841.5||3841|0
1628771740000|2021-08-12 12:35:40||3841.5||3841.5||3841.5||3841|0
1628771760000|2021-08-12 12:36:00|3842|3841|3841|3840.5|3842|3841|3841|3840.5|2125
1628771770000|2021-08-12 12:36:10|3840.5|3840|3840.5|3839.5|3841|3840|3840.5|3839.5|2053
1628771780000|2021-08-12 12:36:20|3841|3840|3841.5|3840.5|3842|3841|3840.5|3840|1554
1628771790000|2021-08-12 12:36:30|3842|3841|3842.5|3841.5|3842.5|3841.5|3842|3841|156
1628771800000|2021-08-12 12:36:40|3843|3841|3843|3842|3843|3842|3843|3841|577
1628771810000|2021-08-12 12:36:50|3842.5|3841.5|3842.5|3841.5|3842.5|3841.5|3842.5|3841.5|6
1628771820000|2021-08-12 12:37:00|3843|3842|3843|3842|3843|3842|3843|3842|213
1628771840000|2021-08-12 12:37:20|3843.5|3842.5|3843.5|3842.5|3844|3843|3843.5|3842.5|282
1628771850000|2021-08-12 12:37:30|3844|3843|3844.5|3843.5|3845|3843.5|3844|3843|267
1628771860000|2021-08-12 12:37:40|3845|3844|3846|3844.5|3846|3845|3845|3844|28
1628771870000|2021-08-12 12:37:50|3845.5|3844|3845|3844|3845.5|3844|3844.5|3843.5|751
1628771880000|2021-08-12 12:38:00|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|0
1628771890000|2021-08-12 12:38:10|3845||3844.5||3845||3844.5||0
1628771900000|2021-08-12 12:38:20|3845|3844|3844.5|3844|3845|3844|3844.5|3843.5|355
1628771920000|2021-08-12 12:38:40|||||||||25
1628771930000|2021-08-12 12:38:50||3843.5||3844||3844||3843.5|289
1628771940000|2021-08-12 12:39:00|||||||||2
1628771950000|2021-08-12 12:39:10|3844|3843.5|3844.5|3843.5|3844.5|3844|3844|3843.5|499
1628771980000|2021-08-12 12:39:40|3844||3844.5||3844.5||3844||2
1628771990000|2021-08-12 12:39:50||3844||3844||3844||3844|0
1628772000000|2021-08-12 12:40:00||3843.5||3843.5||3844||3843.5|694
1628772010000|2021-08-12 12:40:10|3844|3843|3843|3842|3844|3843|3843|3842|1086
1628772020000|2021-08-12 12:40:20|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|160
1628772040000|2021-08-12 12:40:40|3844|3843|3845|3844|3845|3844|3844|3843|711
1628772050000|2021-08-12 12:40:50|3845.5|3844.5|3846.5|3845.5|3846.5|3845.5|3845.5|3844.5|15
1628772060000|2021-08-12 12:41:00|3846|3845|3845.5|3844.5|3846|3845|3845|3844.5|285
1628772070000|2021-08-12 12:41:10|3846|3845|3846|3845|3846|3845|3846|3845|0
1628772090000|2021-08-12 12:41:30|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|0
1628772100000|2021-08-12 12:41:40|3847|3846|3847|3846|3847|3846.5|3847|3846|243
1628772120000|2021-08-12 12:42:00|3846.5|3845.5|3846|3845.5|3846.5|3845.5|3846|3845.5|661
1628772140000|2021-08-12 12:42:20|3846.5|3846|3846.5|3845.5|3846.5|3846|3846.5|3845.5|295
1628772150000|2021-08-12 12:42:30|3846|3846|3847|3846|3847|3846|3846|3845.5|580
1628772160000|2021-08-12 12:42:40|3846.5|3845.5|3845.5|3844.5|3846.5|3845.5|3845.5|3844.5|662
1628772170000|2021-08-12 12:42:50||3844||3844||3844||3844|0
1628772180000|2021-08-12 12:43:00|3845|3844.5|3845|3844|3846|3845|3844.5|3844|2891
1628772190000|2021-08-12 12:43:10|3845.5||3845||3845.5||3845||344
1628772200000|2021-08-12 12:43:20|3844.5||3844.5||3845||3844.5||0
1628772210000|2021-08-12 12:43:30|3845|3843.5|3845|3843.5|3845|3844|3844.5|3843.5|1327
1628772220000|2021-08-12 12:43:40|3845.5|3844|3846.5|3845.5|3847|3845.5|3845.5|3844|595
1628772240000|2021-08-12 12:44:00|3846|3845|3846.5|3845.5|3846.5|3845.5|3845.5|3844.5|633
1628772250000|2021-08-12 12:44:10|3846|3845|3846.5|3845.5|3847|3846|3846|3845|1193
1628772260000|2021-08-12 12:44:20|3847|3846|3847.5|3846.5|3847.5|3847|3847|3845.5|1176
1628772270000|2021-08-12 12:44:30|3848|3847|3847.5|3846.5|3848.5|3848|3847.5|3846.5|1479
1628772280000|2021-08-12 12:44:40|3848|3847|3849|3848|3849|3848.5|3847.5|3847|245
1628772290000|2021-08-12 12:44:50|3848.5|3847.5|3849|3848|3849|3848|3848.5|3847.5|493
1628772300000|2021-08-12 12:45:00|3849.5|3848.5|3848|3847.5|3849.5|3848.5|3848|3847.5|2523
1628772310000|2021-08-12 12:45:10|3847.5|3847|3847|3845.5|3848|3847.5|3846.5|3845.5|4235
1628772320000|2021-08-12 12:45:20||3846||3846||3846||3846|146
1628772370000|2021-08-12 12:46:10|3847.5|3846.5|3847|3846|3847.5|3846.5|3847|3846|710
1628772400000|2021-08-12 12:46:40||3846.5||3846||3846.5||3846|867
1628772410000|2021-08-12 12:46:50||3846.5||3846||3846.5||3846|181
1628772420000|2021-08-12 12:47:00|3846.5|3845.5|3845|3844.5|3846.5|3845.5|3844.5|3844|2963
1628772430000|2021-08-12 12:47:10|3845.5|3844|3845|3844|3845.5|3844.5|3845|3844|997
1628772450000|2021-08-12 12:47:30|3845.5|3844.5|3845.5|3844.5|3846|3845|3845.5|3844.5|1165
1628772460000|2021-08-12 12:47:40|3845|3844|3845|3844.5|3845|3844.5|3845|3844|749
1628772470000|2021-08-12 12:47:50|||||||||249
1628772500000|2021-08-12 12:48:20|||||||||50
1628772510000|2021-08-12 12:48:30|3845.5|3845|3846|3845|3846|3845|3845.5|3845|237
1628772520000|2021-08-12 12:48:40||3844.5||3845||3845.5||3844.5|20
1628772530000|2021-08-12 12:48:50|3846.5|3845.5|3847|3846|3847|3846.5|3846.5|3845.5|848
1628772560000|2021-08-12 12:49:20|3847.5|3846.5|3846.5|3846|3847.5|3846.5|3846.5|3846|775
1628772570000|2021-08-12 12:49:30|3846|3845.5|3846|3845|3846|3845.5|3846|3845|1400
1628772600000|2021-08-12 12:50:00|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845.5|1893
1628772610000|2021-08-12 12:50:10|3846|3845|3845.5|3844.5|3846|3845|3845.5|3844.5|353
1628772630000|2021-08-12 12:50:30|3846|3845|3847.5|3846.5|3847.5|3846.5|3846|3845|1073
1628772640000|2021-08-12 12:50:40|3848|3847|3848|3847|3848|3847.5|3847.5|3846.5|1424
1628772650000|2021-08-12 12:50:50|3848.5|3847.5|3849.5|3848.5|3849.5|3848.5|3848.5|3847.5|695
1628772660000|2021-08-12 12:51:00|3849|3848|3848|3847.5|3849|3848.5|3848|3847.5|803
1628772670000|2021-08-12 12:51:10|3848.5|3848|3849.5|3848.5|3849.5|3848.5|3848.5|3848|285
1628772680000|2021-08-12 12:51:20|3849|3848|3849|3848|3849|3848|3849|3848|0
1628772700000|2021-08-12 12:51:40|3848.5|3847.5|3848|3847.5|3848.5|3847.5|3848|3847.5|1420
1628772710000|2021-08-12 12:51:50||3847||3847||3847||3847|930
1628772720000|2021-08-12 12:52:00|3847.5|3846.5|3847|3846|3847.5|3846.5|3847|3846|0
1628772740000|2021-08-12 12:52:20|3846.5|3845.5|3847|3845.5|3847|3845.5|3846|3845|506
1628772750000|2021-08-12 12:52:30|3846.5||3847||3847||3846.5||0
1628772760000|2021-08-12 12:52:40|3846.5||3847||3847||3846.5||0
1628772770000|2021-08-12 12:52:50|3846.5|3846.5|3847.5|3846.5|3847.5|3847|3846.5|3846|994
1628772780000|2021-08-12 12:53:00|3848|3847|3847|3845.5|3848|3847|3847|3845.5|632
1628772800000|2021-08-12 12:53:20|3846.5||3847||3847||3846||0
1628772820000|2021-08-12 12:53:40|3846.5|3846|3847|3845.5|3847|3846|3846|3845.5|0
1628772830000|2021-08-12 12:53:50||3846||3846||3846||3845.5|0
1628772840000|2021-08-12 12:54:00|3847.5|3846.5|3847|3846.5|3847.5|3846.5|3847|3846|77
1628772850000|2021-08-12 12:54:10|||||||||118
1628772860000|2021-08-12 12:54:20|3847.5||3847.5||3847.5||3847.5||0
1628772870000|2021-08-12 12:54:30|3848|3847|3847.5|3847|3848|3847|3847.5|3847|0
1628772880000|2021-08-12 12:54:40||3846.5||3846.5||3847||3846.5|0
1628772890000|2021-08-12 12:54:50|3848|3847|3848|3847|3848|3847|3848|3847|55
1628772900000|2021-08-12 12:55:00||3847.5||3847||3847.5||3847|522
1628772910000|2021-08-12 12:55:10|3847.5|3846.5|3847|3846|3847.5|3846.5|3847|3846|0
1628772930000|2021-08-12 12:55:30|3847.5|3847|3848.5|3847.5|3848.5|3848|3847.5|3847|415
1628772940000|2021-08-12 12:55:40|3848|3847|3848.5|3847.5|3848.5|3847.5|3848|3847|1399
1628772950000|2021-08-12 12:55:50|3848||3848||3848.5||3848||300
1628772960000|2021-08-12 12:56:00||3847||3847||3847||3847|99
1628772980000|2021-08-12 12:56:20|3848.5|3847.5|3848.5|3847.5|3848.5|3848|3848.5|3847.5|859
1628772990000|2021-08-12 12:56:30|3848|3847|3848.5|3847|3848.5|3847|3848|3847|0
1628773000000|2021-08-12 12:56:40|3848|3847.5|3847.5|3847|3848|3847.5|3847.5|3847|135
1628773010000|2021-08-12 12:56:50|3848|3847.5|3848|3847.5|3848|3847.5|3848|3847.5|1
1628773020000|2021-08-12 12:57:00|3848.5|3847|3849|3848|3849|3848|3848.5|3847|1879
1628773040000|2021-08-12 12:57:20||3847.5||3847.5||3847.5||3847.5|0
1628773050000|2021-08-12 12:57:30|3848.5|3848|3848.5|3848|3848.5|3848|3848.5|3848|0
1628773060000|2021-08-12 12:57:40|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3848.5|3848.5|402
1628773070000|2021-08-12 12:57:50|3849|3848|3849|3848|3849.5|3848.5|3848.5|3847.5|1716
1628773090000|2021-08-12 12:58:10|3848.5|3847.5|3849|3848|3849|3848|3848.5|3847.5|369
1628773100000|2021-08-12 12:58:20|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|247
1628773110000|2021-08-12 12:58:30|3849||3848.5||3849||3848.5||0
1628773120000|2021-08-12 12:58:40|||||||||100
1628773140000|2021-08-12 12:59:00|3848|3847|3848|3847|3848|3847.5|3848|3846.5|142
1628773150000|2021-08-12 12:59:10|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847|0
1628773160000|2021-08-12 12:59:20|||||||||115
1628773180000|2021-08-12 12:59:40||3848||3848||3848||3848|6
1628773190000|2021-08-12 12:59:50||3847.5||3847.5||3847.5||3847.5|241
1628773200000|2021-08-12 13:00:00|3848|3848|3847|3846|3848|3848|3846.5|3846|646
1628773210000|2021-08-12 13:00:10|3847.5|3846.5|3847.5|3847|3847.5|3847|3847.5|3846.5|191
1628773220000|2021-08-12 13:00:20|3848|3847.5|3850|3849|3851|3850.5|3848|3847.5|9360
1628773230000|2021-08-12 13:00:30|3849.5|3848.5|3848.5|3847|3850|3849|3848|3847|3350
1628773240000|2021-08-12 13:00:40|3848|3847.5|3849|3848.5|3849.5|3848.5|3848|3847.5|898
1628773250000|2021-08-12 13:00:50||3848||3848||3848||3848|0
1628773260000|2021-08-12 13:01:00|3848.5|3847.5|3848|3847.5|3848.5|3847.5|3848|3846.5|1782
1628773270000|2021-08-12 13:01:10||3847||3847||3847||3847|95
1628773280000|2021-08-12 13:01:20|3847.5|3847.5|3848.5|3847.5|3848.5|3847.5|3847.5|3847.5|72
1628773290000|2021-08-12 13:01:30||3847||3847||3847||3847|0
1628773300000|2021-08-12 13:01:40|3848|3846.5|3848.5|3847.5|3848.5|3847.5|3847.5|3846.5|0
1628773310000|2021-08-12 13:01:50|||||||||6
1628773320000|2021-08-12 13:02:00|3848|3847|3848|3846.5|3848|3847.5|3848|3846.5|91
1628773330000|2021-08-12 13:02:10|3847.5|3846|3846.5|3845.5|3847.5|3846|3846.5|3845.5|66
1628773340000|2021-08-12 13:02:20|3847|3846|3847.5|3847|3847.5|3847|3847|3846|91
1628773350000|2021-08-12 13:02:30|3848|3846.5|3848|3847|3848|3847|3848|3846.5|90
1628773360000|2021-08-12 13:02:40||3847.5||3847||3847.5||3847|0
1628773370000|2021-08-12 13:02:50|3847.5||3848||3848||3847.5||0
1628773380000|2021-08-12 13:03:00||3847.5||3847||3847.5||3847|0
1628773400000|2021-08-12 13:03:20|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|1064
1628773410000|2021-08-12 13:03:30|3849|3848|3849|3848|3849|3848.5|3849|3848|172
1628773420000|2021-08-12 13:03:40|3848.5|3848.5|3849|3848|3849|3848.5|3848.5|3848|146
1628773430000|2021-08-12 13:03:50|3848.5|3847.5|3848.5|3847|3848.5|3847.5|3848|3847|95
1628773440000|2021-08-12 13:04:00|3848|3846.5|3846.5|3845.5|3848|3846.5|3846|3845|454
1628773450000|2021-08-12 13:04:10|3847|3845|3846.5|3845|3847|3845|3846.5|3845|0
1628773460000|2021-08-12 13:04:20|3847|3845.5|3847|3846|3847|3846|3847|3845|1475
1628773470000|2021-08-12 13:04:30|3847.5|3846.5|3847.5|3847|3847.5|3847|3847.5|3846.5|65
1628773480000|2021-08-12 13:04:40|3848|3847.5|3848|3847|3848.5|3847.5|3847.5|3846.5|575
1628773500000|2021-08-12 13:05:00|3848.5|3847.5|3847.5|3846|3848.5|3847.5|3847.5|3846|861
1628773510000|2021-08-12 13:05:10|3847||3847||3847.5||3847||0
1628773520000|2021-08-12 13:05:20|3847.5|3846.5|3847.5|3846|3847.5|3846.5|3847.5|3846|486
1628773530000|2021-08-12 13:05:30|3847|3846.5|3849.5|3848.5|3849.5|3849|3846.5|3846.5|1721
1628773540000|2021-08-12 13:05:40|3850|3849|3850|3849|3850|3849|3850|3849|904
1628773560000|2021-08-12 13:06:00|3850.5|3849.5|3851.5|3850|3851.5|3850.5|3850.5|3849.5|1898
1628773570000|2021-08-12 13:06:10|3851||3851.5||3851.5||3851||0
1628773580000|2021-08-12 13:06:20|3852|3850.5|3850|3849|3852|3851.5|3850|3849|1727
1628773590000|2021-08-12 13:06:30|3849.5|3848.5|3848.5|3847.5|3849.5|3848.5|3848.5|3847.5|184
1628773600000|2021-08-12 13:06:40|3849|3848|3849|3848|3849.5|3848.5|3849|3848|30
1628773620000|2021-08-12 13:07:00|3849.5|3849|3850|3849|3850.5|3850|3849.5|3848.5|1199
1628773630000|2021-08-12 13:07:10|3850.5|3849.5|3851|3850|3851|3850|3850.5|3849.5|0
1628773640000|2021-08-12 13:07:20|3850.5|3849.5|3850.5|3849.5|3850.5|3850|3850.5|3849.5|1250
1628773650000|2021-08-12 13:07:30||3850||3850||3850||3850|90
1628773680000|2021-08-12 13:08:00|3850|3849.5|3849.5|3848|3850|3849.5|3849.5|3848|1204
1628773690000|2021-08-12 13:08:10|3849|3847.5|3848.5|3847.5|3849|3847.5|3848.5|3847.5|0
1628773700000|2021-08-12 13:08:20|3849|3848|3848.5|3847.5|3849|3848.5|3848.5|3847.5|444
1628773710000|2021-08-12 13:08:30|3848||3848||3848||3848||0
1628773720000|2021-08-12 13:08:40|3848.5|3848|3848.5|3847.5|3848.5|3848|3848.5|3847.5|358
1628773730000|2021-08-12 13:08:50|3848|3848|3848|3847|3848.5|3848|3848|3847|952
1628773740000|2021-08-12 13:09:00|3848.5|3847.5|3849.5|3848|3849.5|3848.5|3848.5|3847.5|494
1628773760000|2021-08-12 13:09:20||3848.5||3848.5||3849||3848.5|0
1628773800000|2021-08-12 13:10:00|3850|3849|3851|3849.5|3851|3850.5|3850|3849|925
1628773810000|2021-08-12 13:10:10|3850.5|3850|3851|3850.5|3851|3850.5|3850.5|3850|0
1628773820000|2021-08-12 13:10:20|3851.5|3851|3852.5|3851|3852.5|3851.5|3851|3850.5|320
1628773840000|2021-08-12 13:10:40|3852|3850.5|3851.5|3850.5|3852|3851|3851|3850|1428
1628773850000|2021-08-12 13:10:50|3852|3851.5|3852|3851|3852|3851.5|3851|3850|1133
1628773860000|2021-08-12 13:11:00|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|3851|3850|147
1628773870000|2021-08-12 13:11:10|3851|3850|3850.5|3849.5|3851.5|3850|3850|3849.5|209
1628773880000|2021-08-12 13:11:20||3849||3849||3849||3849|0
1628773890000|2021-08-12 13:11:30||3849.5||3849.5||3849.5||3849.5|0
1628773900000|2021-08-12 13:11:40|||||||||105
1628773910000|2021-08-12 13:11:50|3850|3849|3850|3849|3850.5|3849|3850|3849|90
1628773920000|2021-08-12 13:12:00||3849.5||3849.5||3849.5||3849.5|0
1628773940000|2021-08-12 13:12:20||3849||3849||3849||3849|0
1628773950000|2021-08-12 13:12:30|3849.5|3848.5|3849|3848|3849.5|3848.5|3849|3848|180
1628773960000|2021-08-12 13:12:40|3849.5||3849||3849.5||3849||0
1628773970000|2021-08-12 13:12:50|3849.5|3848.5|3849|3848.5|3849.5|3848.5|3849|3848.5|0
1628773990000|2021-08-12 13:13:10|||||||||168
1628774010000|2021-08-12 13:13:30|3849.5|3849|3850|3849|3850|3849|3849.5|3849|313
1628774030000|2021-08-12 13:13:50|3849.5|3848.5|3850|3848.5|3850|3849.5|3849|3848|657
1628774060000|2021-08-12 13:14:20|3849.5|3848|3849|3847.5|3849.5|3848|3849|3847.5|91
1628774070000|2021-08-12 13:14:30|3848.5||3848.5||3848.5||3848||0
1628774100000|2021-08-12 13:15:00|||||||||70
1628774110000|2021-08-12 13:15:10||3848||3848||3848||3848|0
1628774130000|2021-08-12 13:15:30|||||||||156
1628774140000|2021-08-12 13:15:40||3847.5||3847.5||3847.5||3847.5|0
1628774170000|2021-08-12 13:16:10|3849|3848|3849.5|3848.5|3850|3848.5|3848.5|3848|551
1628774180000|2021-08-12 13:16:20||3849||3848.5||3849||3848.5|0
1628774190000|2021-08-12 13:16:30|3849|3848|3849.5|3848|3849.5|3848|3849|3848|0
1628774200000|2021-08-12 13:16:40|3849||3849.5||3849.5||3849||0
1628774210000|2021-08-12 13:16:50|3849|3848.5|3849.5|3848.5|3849.5|3849|3849|3848.5|0
1628774220000|2021-08-12 13:17:00||3849||3848.5||3849||3848.5|100
1628774230000|2021-08-12 13:17:10|3850|3849|3849.5|3849|3850|3849|3849.5|3849|594
1628774240000|2021-08-12 13:17:20|3849|3848.5|3849.5|3848|3849.5|3848.5|3848|3847.5|3125
1628774250000|2021-08-12 13:17:30||3848.5||3848.5||3848.5||3848|0
1628774260000|2021-08-12 13:17:40|3849||3849.5||3849.5||3849||5
1628774270000|2021-08-12 13:17:50|3850|3849|3850|3849|3850|3849|3849.5|3849|167
1628774280000|2021-08-12 13:18:00||3849.5||3849||3849.5||3849|151
1628774290000|2021-08-12 13:18:10|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848.5|306
1628774300000|2021-08-12 13:18:20|3849||3849||3849||3849||0
1628774310000|2021-08-12 13:18:30|3849.5|3849|3849|3848.5|3849.5|3849|3849|3848.5|380
1628774320000|2021-08-12 13:18:40||3848||3848||3848||3848|247
1628774330000|2021-08-12 13:18:50||3847.5||3848||3848||3847.5|0
1628774340000|2021-08-12 13:19:00|3848.5||3848.5||3848.5||3848.5||151
1628774350000|2021-08-12 13:19:10||3847.5||3847.5||3847.5||3847.5|0
1628774360000|2021-08-12 13:19:20|3848|3847|3848|3847|3848|3847|3848|3847|0
1628774370000|2021-08-12 13:19:30|||||||||418
1628774380000|2021-08-12 13:19:40||3846.5||3847||3847||3846.5|0
1628774390000|2021-08-12 13:19:50|3847.5|3846.5|3847.5|3847|3847.5|3847|3847|3846.5|186
1628774400000|2021-08-12 13:20:00|3848|3847.5|3847.5|3846.5|3848.5|3847.5|3847|3846.5|747
1628774410000|2021-08-12 13:20:10|3848|3847|3848|3847.5|3848|3847.5|3848|3847|55
1628774420000|2021-08-12 13:20:20|3848.5|3848|3848.5|3848|3848.5|3848|3848.5|3848|156
1628774430000|2021-08-12 13:20:30||3847.5||3847.5||3847.5||3847.5|0
1628774450000|2021-08-12 13:20:50|3849|3848|3848.5|3847.5|3849|3848|3848.5|3847.5|882
1628774460000|2021-08-12 13:21:00|3848|3847|3848|3846.5|3848|3847|3848|3846.5|91
1628774470000|2021-08-12 13:21:10|3847.5|3846|3847.5|3846.5|3847.5|3846.5|3847|3846|0
1628774480000|2021-08-12 13:21:20|3847||3847.5||3847.5||3847||0
1628774490000|2021-08-12 13:21:30|||||||||9
1628774510000|2021-08-12 13:21:50|3848|3847|3848|3847|3848.5|3847.5|3847.5|3847|765
1628774520000|2021-08-12 13:22:00|3847.5|3846.5|3847|3846|3848|3847|3847|3846|48
1628774530000|2021-08-12 13:22:10||3845.5||3846||3846||3845.5|0
1628774560000|2021-08-12 13:22:40|3847.5|3846.5|3847.5|3847|3848|3847|3847.5|3846.5|307
1628774570000|2021-08-12 13:22:50|3847|3846.5|3847|3846|3847|3846.5|3847|3846|91
1628774580000|2021-08-12 13:23:00|3846.5|3845.5|3846|3845|3847|3845.5|3846|3845|0
1628774610000|2021-08-12 13:23:30|3845.5||3846||3846||3845.5||75
1628774620000|2021-08-12 13:23:40||3845.5||3845.5||3845.5||3845.5|135
1628774630000|2021-08-12 13:23:50|3846.5|3846|3846.5|3845.5|3846.5|3846|3846.5|3845.5|699
1628774640000|2021-08-12 13:24:00|3846|3845|3845.5|3844.5|3846|3845.5|3845|3844.5|1587
1628774650000|2021-08-12 13:24:10|||||||||7
1628774660000|2021-08-12 13:24:20|3846|3845|3846|3844.5|3846.5|3845.5|3846|3844.5|361
1628774670000|2021-08-12 13:24:30||3845||3844.5||3845||3844.5|0
1628774680000|2021-08-12 13:24:40|3845.5|3845|3845.5|3844.5|3846|3845|3845.5|3844.5|1908
1628774690000|2021-08-12 13:24:50|3846|3845|3846|3845|3846|3845|3846|3845|37
1628774700000|2021-08-12 13:25:00|3846.5|3845.5|3847|3846|3847|3846.5|3846.5|3845.5|267
1628774710000|2021-08-12 13:25:10|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|120
1628774720000|2021-08-12 13:25:20|3847||3847||3847||3847||118
1628774730000|2021-08-12 13:25:30|3847.5|3846|3847.5|3846.5|3847.5|3846.5|3847.5|3846|0
1628774740000|2021-08-12 13:25:40|3847|3846|3847.5|3846.5|3847.5|3846.5|3847|3846|11
1628774750000|2021-08-12 13:25:50|||||||||120
1628774770000|2021-08-12 13:26:10|3848|3847|3848|3847.5|3848|3847.5|3848|3847|510
1628774790000|2021-08-12 13:26:30|||||||||111
1628774800000|2021-08-12 13:26:40|3847.5|3847|3847.5|3846.5|3847.5|3847|3847.5|3846|700
1628774810000|2021-08-12 13:26:50|||||||||246
1628774830000|2021-08-12 13:27:10|||||||||26
1628774840000|2021-08-12 13:27:20|3847||3847.5||3847.5||3847||206
1628774850000|2021-08-12 13:27:30|3847|3846|3847|3846|3847|3846|3847|3846|0
1628774870000|2021-08-12 13:27:50|3847.5|3846.5|3848|3847|3848|3847.5|3847.5|3846.5|94
1628774880000|2021-08-12 13:28:00|3848.5|3847.5|3849|3848|3849|3848|3848.5|3847.5|292
1628774890000|2021-08-12 13:28:10|3849.5|3849|3851|3849.5|3851|3850.5|3849.5|3849|894
1628774900000|2021-08-12 13:28:20|3850.5|3849|3850.5|3849.5|3851|3850|3850|3849|497
1628774910000|2021-08-12 13:28:30|3850|3849|3850|3849|3850|3849|3850|3849|0
1628774920000|2021-08-12 13:28:40|3850.5|3849.5|3850|3849|3850.5|3849.5|3850|3849|1270
1628774930000|2021-08-12 13:28:50|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|0
1628774940000|2021-08-12 13:29:00|3849|3848|3849.5|3848|3849.5|3848.5|3849|3848|182
1628774950000|2021-08-12 13:29:10||3848.5||3848.5||3848.5||3848|0
1628774960000|2021-08-12 13:29:20|3850|3849|3850.5|3849.5|3850.5|3849.5|3850|3849|165
1628774970000|2021-08-12 13:29:30|3851|3850|3851.5|3850.5|3852|3851|3851|3850|1449
1628774980000|2021-08-12 13:29:40|3851|3850|3850|3849|3851|3850.5|3849.5|3849|1131
1628774990000|2021-08-12 13:29:50|3849.5|3848.5|3850|3849|3850|3849|3849|3848.5|275
1628775000000|2021-08-12 13:30:00|3849.5|3848.5|3845.5|3844.5|3850|3848.5|3844|3842.5|2174
1628775010000|2021-08-12 13:30:10|3846|3845|3851|3850|3851.5|3850.5|3846|3845|3626
1628775020000|2021-08-12 13:30:20|3851.5|3850.5|3852|3850.5|3853|3852|3849.5|3848.5|5127
1628775030000|2021-08-12 13:30:30|3852.5|3851|3853|3852|3854.5|3854|3852.5|3851|3703
1628775040000|2021-08-12 13:30:40|3853.5|3852.5|3852.5|3851.5|3854|3853.5|3852.5|3851.5|656
1628775050000|2021-08-12 13:30:50|3853|3851|3850.5|3849|3853|3851|3850.5|3849|77
1628775060000|2021-08-12 13:31:00|3850|3849.5|3850.5|3849|3851|3850|3847|3846|2229
1628775070000|2021-08-12 13:31:10|3850|3848.5|3850.5|3849|3850.5|3849.5|3849|3848|498
1628775080000|2021-08-12 13:31:20|3850|3848.5|3849.5|3848.5|3850|3849|3848.5|3847.5|656
1628775090000|2021-08-12 13:31:30|3849|3848|3850.5|3849.5|3851|3850|3849|3848|46
1628775100000|2021-08-12 13:31:40|3851|3850|3849.5|3848|3851|3850|3849|3848|804
1628775110000|2021-08-12 13:31:50|3849|3848.5|3849.5|3848|3850.5|3849.5|3849|3848|0
1628775120000|2021-08-12 13:32:00|3849|3847.5|3850|3848.5|3850|3849|3848|3846.5|328
1628775130000|2021-08-12 13:32:10|3849.5|3848|3850|3849.5|3850.5|3849.5|3849|3848|463
1628775140000|2021-08-12 13:32:20|3849.5|3849|3848.5|3847.5|3849.5|3849|3848|3846.5|346
1628775150000|2021-08-12 13:32:30|3848|3847|3849|3848|3849|3848|3848|3847|175
1628775160000|2021-08-12 13:32:40|3849.5|3847.5|3846|3845|3849.5|3848.5|3845.5|3844|409
1628775170000|2021-08-12 13:32:50|3846.5|3845.5|3845|3843.5|3847|3846|3844.5|3843.5|954
1628775180000|2021-08-12 13:33:00|3845.5|3844|3846.5|3845|3846.5|3845.5|3845.5|3844|300
1628775190000|2021-08-12 13:33:10|3846|3844.5|3843.5|3842.5|3846.5|3844.5|3843|3842|1493
1628775200000|2021-08-12 13:33:20|3843|3842|3843|3841.5|3843.5|3842.5|3841.5|3840.5|277
1628775210000|2021-08-12 13:33:30|3842.5|3841|3843|3841.5|3843.5|3842.5|3841.5|3840.5|45
1628775220000|2021-08-12 13:33:40|3842.5|3842|3843.5|3842.5|3843.5|3842.5|3842.5|3842|465
1628775230000|2021-08-12 13:33:50|3843|3842|3843|3842|3843.5|3843|3842.5|3841.5|417
1628775240000|2021-08-12 13:34:00|3843.5|3841.5|3845|3843.5|3845|3844|3843.5|3841.5|911
1628775250000|2021-08-12 13:34:10|3845.5|3844|3847.5|3846|3848|3846.5|3845|3844|402
1628775260000|2021-08-12 13:34:20|3848|3846.5|3848|3846.5|3848.5|3847.5|3847.5|3846.5|760
1628775270000|2021-08-12 13:34:30|3848.5|3847|3849.5|3848.5|3851|3850|3848.5|3847|191
1628775280000|2021-08-12 13:34:40|3850|3848|3850.5|3849|3851|3850|3850|3848|174
1628775290000|2021-08-12 13:34:50|3851|3849.5|3852|3850.5|3852|3851|3850.5|3849.5|4632
1628775300000|2021-08-12 13:35:00|||||||||5
1628775310000|2021-08-12 13:35:10|3852.5|3851|3854|3853|3854.5|3853|3851.5|3851|958
1628775320000|2021-08-12 13:35:20|3854.5|3853.5|3855|3854|3856|3855|3854.5|3853.5|487
1628775330000|2021-08-12 13:35:30|3854.5|3853.5|3852.5|3851.5|3854.5|3854|3852.5|3851.5|2491
1628775340000|2021-08-12 13:35:40|3852|3851|3852|3851|3852|3851|3851|3850|1610
1628775350000|2021-08-12 13:35:50|3852.5|3852|3850|3849|3852.5|3852|3850|3849|236
1628775360000|2021-08-12 13:36:00|3850.5|3849.5|3851.5|3850.5|3851.5|3851|3850|3849|541
1628775370000|2021-08-12 13:36:10|3852|3851.5|3852.5|3851.5|3852.5|3851.5|3852|3851.5|85
1628775380000|2021-08-12 13:36:20|3852|3851|3850.5|3849|3852|3851|3850.5|3849|362
1628775390000|2021-08-12 13:36:30|3850|3848.5|3850|3849|3850.5|3849|3849|3848|671
1628775400000|2021-08-12 13:36:40|3850.5|3849.5|3848.5|3847|3850.5|3849.5|3848.5|3847|720
1628775410000|2021-08-12 13:36:50|3848|3847.5|3849.5|3848.5|3850|3849|3848|3847.5|150
1628775420000|2021-08-12 13:37:00|3850|3849|3849|3848.5|3850.5|3849.5|3849|3848.5|444
1628775430000|2021-08-12 13:37:10|3849.5|3848|3850.5|3849.5|3850.5|3849.5|3848.5|3847|631
1628775440000|2021-08-12 13:37:20|3851|3849|3851|3850.5|3851|3850.5|3851|3849|360
1628775450000|2021-08-12 13:37:30|3850.5|3850|3850|3848.5|3851|3850|3850|3848.5|0
1628775460000|2021-08-12 13:37:40|3849.5|3848|3848.5|3847.5|3849.5|3848|3848|3847|368
1628775470000|2021-08-12 13:37:50|3849|3847|3848|3847|3849|3847|3847.5|3847|25
1628775480000|2021-08-12 13:38:00|3848.5|3848|3847.5|3846.5|3848.5|3848|3846.5|3845.5|647
1628775490000|2021-08-12 13:38:10|3847|3846|3847.5|3846|3847.5|3846.5|3847|3846|0
1628775500000|2021-08-12 13:38:20|3848|3846.5|3847.5|3846|3848.5|3847.5|3847|3845.5|245
1628775510000|2021-08-12 13:38:30|3848|3846.5|3846.5|3845|3848|3847|3846|3845|394
1628775520000|2021-08-12 13:38:40|3846|3844.5|3845.5|3844.5|3846|3845|3845|3844|515
1628775530000|2021-08-12 13:38:50|3845|3844|3845.5|3844.5|3845.5|3844.5|3845|3844|0
1628775540000|2021-08-12 13:39:00|3845|3844|3844.5|3843.5|3845|3844|3843.5|3842.5|147
1628775550000|2021-08-12 13:39:10|3844|3843|3845.5|3844|3845.5|3844|3844|3843|1455
1628775560000|2021-08-12 13:39:20|3845|3844.5|3844|3843.5|3845.5|3844.5|3844|3843|411
1628775570000|2021-08-12 13:39:30|3843.5|3843|3843|3842|3843.5|3843|3843|3841.5|565
1628775580000|2021-08-12 13:39:40|3843.5|3842.5|3844.5|3843.5|3845|3844|3843.5|3842.5|1964
1628775590000|2021-08-12 13:39:50|3845|3844|3843|3842|3845|3844.5|3842.5|3841.5|1752
1628775600000|2021-08-12 13:40:00|3842.5|3841.5|3847|3845.5|3847|3846|3842|3841|2094
1628775610000|2021-08-12 13:40:10|3847.5|3846|3846|3844.5|3848|3846.5|3845.5|3844.5|2785
1628775620000|2021-08-12 13:40:20|3845.5|3845|3845|3843.5|3845.5|3845.5|3845|3843.5|142
1628775630000|2021-08-12 13:40:30|3844.5|3843|3844.5|3843|3844.5|3843.5|3843|3842|175
1628775640000|2021-08-12 13:40:40|3844|3843.5|3845|3844|3845.5|3844.5|3844|3843|226
1628775650000|2021-08-12 13:40:50|3845.5|3844.5|3843.5|3842|3846|3845|3843.5|3842|1419
1628775660000|2021-08-12 13:41:00|3844|3842.5|3844|3843|3844.5|3843.5|3843.5|3842.5|39
1628775670000|2021-08-12 13:41:10|3844.5|3842.5|3844.5|3843.5|3844.5|3843.5|3844|3842.5|171
1628775680000|2021-08-12 13:41:20|3845|3844|3845|3844|3845.5|3844.5|3844.5|3843|553
1628775690000|2021-08-12 13:41:30|3845.5|3844.5|3845|3844|3845.5|3844.5|3845|3843.5|56
1628775700000|2021-08-12 13:41:40|3844.5|3843.5|3845|3844|3845.5|3844.5|3844.5|3843.5|659
1628775710000|2021-08-12 13:41:50|3845.5|3843.5|3845|3844|3845.5|3844.5|3845|3843.5|0
1628775720000|2021-08-12 13:42:00|3844.5|3843.5|3846.5|3845.5|3847.5|3846.5|3844.5|3843.5|1083
1628775730000|2021-08-12 13:42:10|3847|3846|3847.5|3846.5|3848.5|3847.5|3846.5|3846|643
1628775740000|2021-08-12 13:42:20|3848|3847|3848|3846.5|3848|3847|3847.5|3846.5|60
1628775750000|2021-08-12 13:42:30|3847.5|3846|3846.5|3846|3848|3847|3846.5|3845.5|3495
1628775760000|2021-08-12 13:42:40|3847||3847||3847.5||3847||96
1628775770000|2021-08-12 13:42:50|3846.5|3845.5|3845|3844|3846.5|3845.5|3845|3843.5|218
1628775780000|2021-08-12 13:43:00|3845.5|3843.5|3844.5|3843.5|3845.5|3843.5|3843|3842.5|93
1628775790000|2021-08-12 13:43:10|3844|3843|3844.5|3843|3844.5|3843.5|3843.5|3842.5|207
1628775800000|2021-08-12 13:43:20|3844||3843.5||3844||3843.5||0
1628775810000|2021-08-12 13:43:30|3844|3842.5|3842.5|3841|3844|3843|3842|3841|1180
1628775820000|2021-08-12 13:43:40|3842|3840.5|3840.5|3839.5|3842|3840.5|3840.5|3839|701
1628775830000|2021-08-12 13:43:50|3840|3839|3841|3840|3841|3840.5|3840|3839|270
1628775840000|2021-08-12 13:44:00|3840.5|3839.5|3842|3841|3842|3841.5|3840|3839.5|4855
1628775850000|2021-08-12 13:44:10|3842.5|3841.5|3842|3841|3842.5|3842|3842|3841|334
1628775870000|2021-08-12 13:44:30|3842.5|3842|3842|3841.5|3842.5|3842|3842|3841|516
1628775880000|2021-08-12 13:44:40|3841.5|3841|3841|3840|3841.5|3841|3841|3840|370
1628775890000|2021-08-12 13:44:50|3841.5||3841.5||3841.5||3841.5||13
1628775900000|2021-08-12 13:45:00|3841|3839.5|3840|3839|3841.5|3840.5|3839.5|3839|0
1628775910000|2021-08-12 13:45:10|3839.5|3838.5|3839|3838|3839.5|3838.5|3838.5|3838|458
1628775920000|2021-08-12 13:45:20|3839.5|3838.5|3838.5|3837.5|3840|3839|3838.5|3837.5|671
1628775930000|2021-08-12 13:45:30|3839|3838|3841|3839.5|3841|3840|3839|3838|1369
1628775940000|2021-08-12 13:45:40|3840.5|3839|3840|3839|3840.5|3839.5|3839.5|3839|92
1628775950000|2021-08-12 13:45:50|3840.5|3839.5|3840.5|3839|3840.5|3839.5|3840|3839|589
1628775960000|2021-08-12 13:46:00|3840|3839.5|3839|3837.5|3841|3840|3838.5|3837.5|2381
1628775970000|2021-08-12 13:46:10|3838.5|3838|3837|3836.5|3839.5|3838.5|3837|3836|556
1628775980000|2021-08-12 13:46:20|3837.5|3837|3838.5|3837|3839|3838|3837.5|3837|2172
1628775990000|2021-08-12 13:46:30|3838|3837.5|3838.5|3837.5|3839|3838|3838|3837.5|116
1628776000000|2021-08-12 13:46:40|3839|3838|3838.5|3838|3839|3838|3838.5|3838|0
1628776010000|2021-08-12 13:46:50|3840.5|3837.5|3837.5|3836.5|3840.5|3838|3837|3836.5|3960
1628776020000|2021-08-12 13:47:00|3837|3836|3837.5|3836.5|3838|3837|3837|3836|1024
1628776030000|2021-08-12 13:47:10|3837|3836|3836|3835|3837|3836|3836|3835|1823
1628776040000|2021-08-12 13:47:20|3835.5|3834.5|3835.5|3834|3836|3834.5|3835|3834|846
1628776050000|2021-08-12 13:47:30|3836|3834.5|3835.5|3834.5|3836|3835|3834.5|3833.5|913
1628776060000|2021-08-12 13:47:40|3836|3835|3835.5|3834.5|3836|3835|3835.5|3834.5|356
1628776070000|2021-08-12 13:47:50|3836|3835|3837|3835.5|3837|3836|3835.5|3835|1317
1628776080000|2021-08-12 13:48:00|3836.5|3835|3836.5|3835|3837|3835|3835.5|3835|338
1628776090000|2021-08-12 13:48:10|3836||3836.5||3836.5||3835.5||95
1628776110000|2021-08-12 13:48:30|3837|3835.5|3836.5|3835.5|3837|3836|3836.5|3835.5|658
1628776120000|2021-08-12 13:48:40|3836|3835|3836.5|3836|3836.5|3836|3835.5|3834.5|426
1628776130000|2021-08-12 13:48:50|3837|3835.5|3835|3834|3837|3835.5|3835|3834|4601
1628776140000|2021-08-12 13:49:00|3835.5|3833.5|3833|3832|3835.5|3834.5|3833|3832|7207
1628776150000|2021-08-12 13:49:10|3832.5|3831.5|3833|3832|3833.5|3832.5|3831.5|3831|4459
1628776160000|2021-08-12 13:49:20|3832.5|3832.5|3834|3833|3834.5|3833|3832.5|3832.5|1788
1628776170000|2021-08-12 13:49:30|3834.5|3833.5|3834.5|3833.5|3835|3834|3834.5|3833.5|325
1628776180000|2021-08-12 13:49:40|3834|3833|3835|3833.5|3835|3833.5|3833.5|3832.5|93
1628776190000|2021-08-12 13:49:50|3834.5|3834|3835|3834|3835|3834.5|3834.5|3833.5|365
1628776200000|2021-08-12 13:50:00|3834.5|3833.5|3835|3834.5|3835|3834.5|3834|3833|636
1628776210000|2021-08-12 13:50:10||3834||3834||3834||3834|30
1628776220000|2021-08-12 13:50:20|3834.5|3833.5|3833.5|3833|3835|3833.5|3833.5|3833|633
1628776230000|2021-08-12 13:50:30|3833|3832.5|3832.5|3831.5|3833|3832.5|3832|3831.5|925
1628776240000|2021-08-12 13:50:40|3832|3831|3831|3830.5|3832|3831|3830|3829.5|7941
1628776250000|2021-08-12 13:50:50|3831.5|3831|3832.5|3831.5|3832.5|3831.5|3831.5|3831|1058
1628776260000|2021-08-12 13:51:00|3833|3832|3831.5|3830|3833.5|3832.5|3831|3830|866
1628776270000|2021-08-12 13:51:10|3831|3829.5|3830.5|3829|3831|3829.5|3830|3829|843
1628776280000|2021-08-12 13:51:20||3829.5||3830||3830||3829|55
1628776290000|2021-08-12 13:51:30|3831|3829.5|3831|3830|3831.5|3831|3830|3829.5|2972
1628776300000|2021-08-12 13:51:40|3830.5|3830.5|3830.5|3829.5|3831.5|3830.5|3830.5|3829|531
1628776310000|2021-08-12 13:51:50||3829||3829.5||3829.5||3829|0
1628776320000|2021-08-12 13:52:00|3831|3829|3831|3829.5|3831|3830|3830.5|3829|718
1628776330000|2021-08-12 13:52:10|3830.5||3831||3831||3830.5||0
1628776340000|2021-08-12 13:52:20|3830.5||3830.5||3831||3830.5||8
1628776350000|2021-08-12 13:52:30|3831|3830|3831.5|3830.5|3832|3831|3830.5|3829.5|1660
1628776360000|2021-08-12 13:52:40|3831|3830|3829.5|3828.5|3831|3830|3829.5|3828|1506
1628776370000|2021-08-12 13:52:50|3829|3828|3830|3829|3831|3830|3829|3828|2910
1628776380000|2021-08-12 13:53:00|3829.5|3828.5|3830|3828.5|3830.5|3828.5|3829.5|3828.5|221
1628776390000|2021-08-12 13:53:10|3829.5|3829|3828.5|3827.5|3830|3829|3828|3827|2732
1628776400000|2021-08-12 13:53:20|3829|3828|3830|3828.5|3831|3829.5|3829|3828|3393
1628776410000|2021-08-12 13:53:30|3829.5|3829|3831|3830|3831|3830|3829.5|3829|639
1628776420000|2021-08-12 13:53:40|3831.5|3831|3832|3831|3832.5|3831.5|3831.5|3830.5|642
1628776430000|2021-08-12 13:53:50|3831.5|3831.5|3832|3831|3832.5|3832|3831.5|3831|659
1628776440000|2021-08-12 13:54:00|3831.5|3830.5|3830.5|3829|3831.5|3830.5|3829.5|3829|644
1628776450000|2021-08-12 13:54:10|3830||3830||3830.5||3830||0
1628776460000|2021-08-12 13:54:20|3829.5|3828.5|3828|3827|3829.5|3828.5|3828|3827|1283
1628776470000|2021-08-12 13:54:30|3827.5|3826.5|3829.5|3828|3830|3829|3827.5|3826.5|2303
1628776480000|2021-08-12 13:54:40|3829|3828.5|3829.5|3829|3830|3829.5|3829|3828.5|835
1628776490000|2021-08-12 13:54:50|3830|3829.5|3830.5|3829.5|3831|3830.5|3829.5|3829|950
1628776500000|2021-08-12 13:55:00|3831|3830|3830.5|3830|3831.5|3830.5|3830.5|3829.5|201
1628776510000|2021-08-12 13:55:10|3831|3830.5|3830.5|3829.5|3831|3830.5|3830|3829|287
1628776520000|2021-08-12 13:55:20|3831|3829|3829.5|3828.5|3831|3830.5|3829.5|3828.5|250
1628776530000|2021-08-12 13:55:30|3830|3829|3829.5|3828|3830.5|3829.5|3829.5|3828|270
1628776540000|2021-08-12 13:55:40|3830|3828.5|3830.5|3829|3830.5|3830|3830|3828.5|384
1628776550000|2021-08-12 13:55:50|3830|3828.5|3828.5|3828|3830|3828.5|3828.5|3827|192
1628776560000|2021-08-12 13:56:00|3828|3827.5|3828.5|3827.5|3828.5|3827.5|3827.5|3827|53
1628776570000|2021-08-12 13:56:10|3828|3827|3827.5|3827|3829|3828.5|3827.5|3827|1242
1628776580000|2021-08-12 13:56:20|3828|3826.5|3828|3827|3828.5|3827|3827|3826|321
1628776590000|2021-08-12 13:56:30|3827.5|3827.5|3829|3828|3829|3828|3827.5|3827.5|307
1628776600000|2021-08-12 13:56:40|3828.5|3827.5|3828|3827|3828.5|3827.5|3827.5|3827|209
1628776610000|2021-08-12 13:56:50|3828.5|3827.5|3829.5|3829|3829.5|3829|3828.5|3827.5|42
1628776620000|2021-08-12 13:57:00|3830|3828.5|3831|3830|3831|3830|3830|3828.5|468
1628776630000|2021-08-12 13:57:10|3830.5|3829.5|3830|3829|3830.5|3829.5|3830|3829|2000
1628776640000|2021-08-12 13:57:20|3830.5|3828.5|3829.5|3828.5|3830.5|3829|3829.5|3828.5|0
1628776650000|2021-08-12 13:57:30|3830|3829|3830.5|3829.5|3831|3829.5|3830|3828.5|561
1628776660000|2021-08-12 13:57:40|3831|3830|3831|3830.5|3831|3830.5|3830.5|3830|1
1628776670000|2021-08-12 13:57:50|3831.5|3830|3831.5|3830.5|3831.5|3830.5|3831.5|3829.5|69
1628776680000|2021-08-12 13:58:00|3831|3830|3829.5|3828|3831|3830|3828.5|3828|1207
1628776690000|2021-08-12 13:58:10|3829|3828.5|3829.5|3828.5|3830|3829|3829|3828.5|612
1628776700000|2021-08-12 13:58:20|3830|3829|3830|3829|3830|3829|3829.5|3828.5|671
1628776710000|2021-08-12 13:58:30|3829.5|3828.5|3829|3828|3829.5|3828.5|3828.5|3828|378
1628776720000|2021-08-12 13:58:40|3829.5|3828.5|3829.5|3829|3829.5|3829|3829|3828.5|0
1628776730000|2021-08-12 13:58:50|3830|3829.5|3830.5|3829.5|3830.5|3829.5|3830|3829.5|512
1628776740000|2021-08-12 13:59:00|3831|3830|3831.5|3830.5|3832|3831|3830.5|3830|2282
1628776750000|2021-08-12 13:59:10|3831|3830|3831|3829.5|3831|3830.5|3830.5|3829.5|1030
1628776760000|2021-08-12 13:59:20|3831.5|3830|3831.5|3830.5|3832.5|3832|3831.5|3830|510
1628776770000|2021-08-12 13:59:30|3832|3830|3831.5|3830.5|3832.5|3831.5|3831.5|3830|146
1628776780000|2021-08-12 13:59:40|3832|3831|3832|3830.5|3832.5|3832|3831|3830.5|998
1628776790000|2021-08-12 13:59:50|3832.5|3831|3833.5|3832|3834|3832.5|3832.5|3831|847
1628776800000|2021-08-12 14:00:00|3833|3832.5|3833.5|3832.5|3834|3833|3832|3831.5|478
1628776810000|2021-08-12 14:00:10|3834|3833|3834|3832.5|3834.5|3833.5|3834|3832.5|0
1628776820000|2021-08-12 14:00:20|3833.5|3833|3835|3834.5|3835.5|3835|3833.5|3833|1221
1628776830000|2021-08-12 14:00:30|3834.5|3834|3834|3833|3834.5|3834|3834|3833|0
1628776840000|2021-08-12 14:00:40|3833.5|3832.5|3833|3832|3834.5|3833|3833|3832|359
1628776850000|2021-08-12 14:00:50|3832.5|3831.5|3832|3830.5|3832.5|3831.5|3831.5|3830.5|0
1628776860000|2021-08-12 14:01:00|3832.5|3831|3833.5|3832.5|3834|3833|3832.5|3831|1993
1628776870000|2021-08-12 14:01:10|3833||3833.5||3833.5||3833||242
1628776880000|2021-08-12 14:01:20|3833|3832|3833|3831.5|3833|3832|3832|3831.5|395
1628776890000|2021-08-12 14:01:30|3832.5|3831|3832.5|3831.5|3833|3831.5|3832|3831|0
1628776900000|2021-08-12 14:01:40|3833||3832.5||3833||3832.5||0
1628776910000|2021-08-12 14:01:50|3833|3832.5|3833.5|3832.5|3833.5|3832.5|3833|3831.5|522
1628776920000|2021-08-12 14:02:00|3833|3832|3833|3831.5|3833|3832|3832.5|3831.5|1
1628776930000|2021-08-12 14:02:10|3832.5|3831|3832|3831.5|3832.5|3831.5|3831.5|3831|905
1628776940000|2021-08-12 14:02:20|3832.5|3831|3834|3833.5|3834|3833.5|3832|3831|1202
1628776950000|2021-08-12 14:02:30|3834.5|3834|3835|3834.5|3835|3834.5|3834.5|3834|600
1628776960000|2021-08-12 14:02:40|3835.5|3835|3835.5|3834.5|3835.5|3835|3835.5|3834.5|314
1628776970000|2021-08-12 14:02:50|3835|3835|3835.5|3834|3835.5|3835|3834.5|3834|1361
1628776980000|2021-08-12 14:03:00|3836|3834.5|3839|3837.5|3839|3838|3836|3834.5|674
1628776990000|2021-08-12 14:03:10|3839.5|3838|3840|3838.5|3840|3839|3839|3838|318
1628777000000|2021-08-12 14:03:20|3839.5|3839|3839|3838.5|3840|3839.5|3839|3838.5|202
1628777010000|2021-08-12 14:03:30|3839.5|3838|3839.5|3838|3840|3838.5|3838|3837.5|2012
1628777020000|2021-08-12 14:03:40|3840|3838.5|3840|3839|3840.5|3840|3839.5|3838.5|2147
1628777030000|2021-08-12 14:03:50|3839.5|3838.5|3839|3838|3839.5|3838.5|3839|3838|1143
1628777040000|2021-08-12 14:04:00|3838.5|3837.5|3839|3838|3839|3838|3838|3837|1858
1628777050000|2021-08-12 14:04:10|3839.5|3838.5|3839.5|3838.5|3840|3839|3839.5|3838|58
1628777060000|2021-08-12 14:04:20|3840|3839|3840|3839|3840|3839.5|3840|3839|932
1628777070000|2021-08-12 14:04:30|3839.5|3839.5|3840.5|3840|3840.5|3840|3839.5|3839|474
1628777080000|2021-08-12 14:04:40|3841|3840.5|3841|3839.5|3841|3840.5|3841|3839.5|348
1628777090000|2021-08-12 14:04:50|3840.5|3840|3840.5|3839.5|3841.5|3840.5|3840|3839.5|636
1628777100000|2021-08-12 14:05:00|3841|3840|3841|3840.5|3841.5|3840.5|3841|3840|283
1628777110000|2021-08-12 14:05:10|3840.5|3840|3839|3838|3840.5|3840|3838.5|3838|1923
1628777120000|2021-08-12 14:05:20|3838.5|3837.5|3837|3835.5|3838.5|3838|3836.5|3835.5|4429
1628777130000|2021-08-12 14:05:30|3836.5|3836|3836|3835|3836.5|3836|3835.5|3834.5|92
1628777140000|2021-08-12 14:05:40|3836.5|3835.5|3836.5|3835.5|3837|3836|3836.5|3835.5|194
1628777150000|2021-08-12 14:05:50|3837|3836|3836|3835|3837.5|3837|3836|3835|727
1628777160000|2021-08-12 14:06:00|3835.5|3834.5|3834.5|3834|3836|3834.5|3834.5|3834|408
1628777170000|2021-08-12 14:06:10|3835||3834.5||3835||3834.5||50
1628777180000|2021-08-12 14:06:20|3835|3833.5|3834.5|3833.5|3835|3834|3833.5|3832.5|7238
1628777190000|2021-08-12 14:06:30||3833||3833||3833||3833|0
1628777200000|2021-08-12 14:06:40|3834|3832.5|3834|3833|3834.5|3833.5|3833.5|3832.5|400
1628777210000|2021-08-12 14:06:50|3834.5|3833.5|3835|3834|3835|3834|3834|3833.5|400
1628777220000|2021-08-12 14:07:00|3834.5|3833.5|3835|3834.5|3835|3834.5|3834.5|3833.5|758
1628777230000|2021-08-12 14:07:10|3835.5|3834|3835.5|3834|3835.5|3834.5|3835.5|3834|537
1628777240000|2021-08-12 14:07:20|3835|3834.5|3836|3835|3836|3835|3835|3834.5|367
1628777250000|2021-08-12 14:07:30|3835.5|3835.5|3836|3835|3836|3835.5|3835.5|3835|25
1628777260000|2021-08-12 14:07:40|3836.5|3836|3836|3835.5|3836.5|3836|3836|3835.5|249
1628777270000|2021-08-12 14:07:50|3835.5|3835|3836|3835|3836|3835|3834.5|3833.5|383
1628777280000|2021-08-12 14:08:00|3836.5|3835.5|3836.5|3835.5|3836.5|3836|3836.5|3835|28
1628777290000|2021-08-12 14:08:10||3835||3835.5||3835.5||3835|164
1628777300000|2021-08-12 14:08:20|3836|3835|3835.5|3834|3836.5|3835.5|3835.5|3834|499
1628777310000|2021-08-12 14:08:30|3835|3833.5|3834|3833|3835|3834|3834|3832.5|100
1628777320000|2021-08-12 14:08:40|3833.5|3832.5|3833|3832.5|3833.5|3833|3832.5|3831.5|787
1628777330000|2021-08-12 14:08:50|3833.5|3832|3833.5|3832|3833.5|3832|3833.5|3832|0
1628777340000|2021-08-12 14:09:00|3833|3832.5|3834|3833|3834|3833.5|3833|3832.5|707
1628777350000|2021-08-12 14:09:10|3833.5|3832.5|3832|3831|3833.5|3832.5|3832|3831|471
1628777360000|2021-08-12 14:09:20|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|3830.5|3830|573
1628777370000|2021-08-12 14:09:30|3832|3831.5|3831.5|3830.5|3833|3832|3831.5|3830.5|380
1628777380000|2021-08-12 14:09:40|3832|3831|3832.5|3831.5|3833|3831.5|3832|3831|380
1628777390000|2021-08-12 14:09:50|3833||3833||3833||3833||0
1628777400000|2021-08-12 14:10:00|3832.5|3832|3834|3833|3834.5|3833|3832.5|3832|950
1628777410000|2021-08-12 14:10:10|3833.5|3832.5|3834|3833|3834|3833|3833|3832.5|699
1628777420000|2021-08-12 14:10:20|3833.5|3832.5|3833|3832|3834|3832.5|3833|3832|681
1628777430000|2021-08-12 14:10:30|3833.5||3833.5||3833.5||3833.5||0
1628777440000|2021-08-12 14:10:40|3833|3832.5|3833|3832.5|3833|3832.5|3832.5|3832.5|0
1628777450000|2021-08-12 14:10:50|3833.5|3833|3833.5|3833|3834|3833|3833.5|3833|599
1628777460000|2021-08-12 14:11:00|3833|3832.5|3832.5|3831|3833|3832.5|3831.5|3830.5|267
1628777470000|2021-08-12 14:11:10|3832|3830.5|3832|3830.5|3832|3830.5|3831.5|3830.5|0
1628777480000|2021-08-12 14:11:20|3831.5||3831.5||3831.5||3831.5||134
1628777490000|2021-08-12 14:11:30|3832|3831|3832.5|3831.5|3833|3831.5|3832|3831|584
1628777500000|2021-08-12 14:11:40|3833||3832.5||3833||3832.5||0
1628777510000|2021-08-12 14:11:50|3833|3832.5|3831.5|3830.5|3833|3832.5|3831.5|3830.5|2417
1628777520000|2021-08-12 14:12:00|3832|3831|3832|3830.5|3832.5|3831.5|3831|3830.5|2384
1628777530000|2021-08-12 14:12:10|3831.5|3830|3830.5|3829.5|3831.5|3830.5|3830|3829.5|1000
1628777540000|2021-08-12 14:12:20|||||||||317
1628777550000|2021-08-12 14:12:30|3831|3830|3831|3829.5|3831.5|3830.5|3831|3829.5|1325
1628777560000|2021-08-12 14:12:40|3830.5||3830.5||3830.5||3830.5||0
1628777570000|2021-08-12 14:12:50|3831|3830|3832|3831|3833|3832.5|3831|3830|194
1628777580000|2021-08-12 14:13:00|3832.5|3831.5|3831.5|3830.5|3833.5|3832|3831.5|3830.5|4452
1628777590000|2021-08-12 14:13:10|3832|3831|3832|3831|3832.5|3831.5|3831|3830.5|1399
1628777600000|2021-08-12 14:13:20|3831.5|3830.5|3832.5|3831.5|3833|3832|3831.5|3830.5|417
1628777610000|2021-08-12 14:13:30||3831||3831.5||3832||3831|0
1628777620000|2021-08-12 14:13:40|3832|3831|3831.5|3830.5|3832|3831|3830.5|3829.5|1034
1628777630000|2021-08-12 14:13:50|3832|3831|3833|3832|3833|3832|3831.5|3830.5|1208
1628777640000|2021-08-12 14:14:00|3832.5|3831.5|3832.5|3831.5|3832.5|3832|3832|3831.5|1216
1628777650000|2021-08-12 14:14:10|3832||3832||3832.5||3832||841
1628777660000|2021-08-12 14:14:20|3831.5|3831|3832|3831|3832|3831|3830.5|3830|1989
1628777670000|2021-08-12 14:14:30|3832.5|3830.5|3832.5|3831|3832.5|3831|3832.5|3830.5|101
1628777680000|2021-08-12 14:14:40|3832|3830.5|3831.5|3830.5|3832|3830.5|3830.5|3830|664
1628777690000|2021-08-12 14:14:50|3832|3831|3833|3832|3833|3832|3832|3831|357
1628777700000|2021-08-12 14:15:00|3832.5|3831.5|3833|3832|3833|3832|3832|3830.5|1775
1628777710000|2021-08-12 14:15:10|3833.5|3832.5|3833.5|3833|3833.5|3833|3833|3832.5|405
1628777720000|2021-08-12 14:15:20|3834|3833.5|3834|3833|3835|3834.5|3834|3833|1332
1628777730000|2021-08-12 14:15:30|3834.5|3833.5|3834.5|3833|3834.5|3833.5|3834|3833|128
1628777740000|2021-08-12 14:15:40||3833.5||3833.5||3833.5||3833.5|0
1628777750000|2021-08-12 14:15:50|3835|3834|3834.5|3834|3836.5|3836|3834.5|3834|4788
1628777760000|2021-08-12 14:16:00|3834|3833.5|3836|3835|3836|3835|3834|3833.5|3246
1628777770000|2021-08-12 14:16:10|3835.5|3834.5|3836|3835|3836|3835|3835|3834.5|118
1628777780000|2021-08-12 14:16:20|3836.5|3834.5|3835.5|3834.5|3836.5|3835|3835|3834|1369
1628777790000|2021-08-12 14:16:30|3835|3835|3836.5|3835.5|3836.5|3836|3835|3834.5|1805
1628777800000|2021-08-12 14:16:40|3837|3836|3835.5|3834|3837|3836|3834.5|3834|1220
1628777810000|2021-08-12 14:16:50|3835|3834.5|3834|3833|3835.5|3834.5|3833.5|3833|808
1628777820000|2021-08-12 14:17:00|3833.5|3832.5|3833|3832.5|3833.5|3832.5|3833|3831.5|948
1628777830000|2021-08-12 14:17:10|3833.5|3832|3833|3832|3833.5|3832.5|3833|3832|448
1628777840000|2021-08-12 14:17:20|3833.5|3832.5|3835|3834|3835|3834.5|3833|3832|2031
1628777850000|2021-08-12 14:17:30|3835.5|3834.5|3834|3833|3836|3835|3833.5|3833|3468
1628777860000|2021-08-12 14:17:40|3833.5|3832.5|3833|3832.5|3833.5|3832.5|3832|3831|4167
1628777870000|2021-08-12 14:17:50|3833.5|3833|3833.5|3832|3833.5|3833|3833.5|3832|42
1628777880000|2021-08-12 14:18:00|3833|3832.5|3834|3833|3834|3833|3833|3832|1375
1628777890000|2021-08-12 14:18:10|3833.5|3832.5|3834|3833|3834|3833|3833|3832|819
1628777900000|2021-08-12 14:18:20|3834.5|3833.5|3833.5|3833|3834.5|3834|3833.5|3833|1441
1628777910000|2021-08-12 14:18:30|3834|3832.5|3833.5|3832|3834|3832.5|3833|3832|0
1628777920000|2021-08-12 14:18:40|3833|3831.5|3832|3831|3833|3832|3832|3831|9
1628777930000|2021-08-12 14:18:50|3831.5|3831.5|3833|3832|3833|3832|3831.5|3831.5|262
1628777940000|2021-08-12 14:19:00|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|240
1628777950000|2021-08-12 14:19:10|||||||||50
1628777960000|2021-08-12 14:19:20|3834|3833.5|3834.5|3833.5|3834.5|3833.5|3834|3833|995
1628777970000|2021-08-12 14:19:30|3835|3834.5|3833.5|3833|3835|3834.5|3833.5|3833|1878
1628777980000|2021-08-12 14:19:40|3834|3833.5|3834|3833|3834.5|3833.5|3834|3833|495
1628777990000|2021-08-12 14:19:50|3833.5|3832.5|3832.5|3831.5|3833.5|3832.5|3831|3830.5|2710
1628778000000|2021-08-12 14:20:00|3833|3832.5|3831.5|3830.5|3833.5|3832.5|3831|3830|1952
1628778010000|2021-08-12 14:20:10|3831|3830|3831|3830|3831|3830|3830.5|3830|618
1628778030000|2021-08-12 14:20:30|3830.5|3829.5|3829.5|3829|3830.5|3829.5|3829|3828.5|122
1628778040000|2021-08-12 14:20:40|3830|3829.5|3830|3829|3830|3829.5|3830|3829|519
1628778050000|2021-08-12 14:20:50|3830.5|3829.5|3831.5|3830.5|3831.5|3830.5|3830.5|3829.5|1586
1628778060000|2021-08-12 14:21:00|3831|3830|3831.5|3830.5|3831.5|3831|3830.5|3830|1517
1628778070000|2021-08-12 14:21:10|3831|3830|3831.5|3830.5|3831.5|3831|3831|3830|7
1628778080000|2021-08-12 14:21:20|3831|3831|3831.5|3830.5|3832|3831.5|3831|3830.5|1899
1628778090000|2021-08-12 14:21:30|3832|3831|3832|3831|3832|3831.5|3832|3831|258
1628778100000|2021-08-12 14:21:40|3832.5|3831.5|3833.5|3832|3833.5|3832.5|3832.5|3831.5|347
1628778110000|2021-08-12 14:21:50|3834|3832.5|3834|3833|3834|3833|3834|3832.5|273
1628778120000|2021-08-12 14:22:00|3834.5|3833.5|3833|3832.5|3834.5|3833.5|3833|3832.5|1385
1628778130000|2021-08-12 14:22:10|3832.5|3832|3833|3832|3833|3832|3832.5|3831.5|226
1628778140000|2021-08-12 14:22:20|3833.5|3832.5|3834.5|3833.5|3834.5|3833.5|3833.5|3832.5|954
1628778150000|2021-08-12 14:22:30|3835|3834|3834.5|3833.5|3835|3834.5|3834.5|3833.5|531
1628778160000|2021-08-12 14:22:40|3835||3835||3835||3834.5||0
1628778170000|2021-08-12 14:22:50|3834.5|3834|3835|3834|3835|3834.5|3834.5|3833.5|498
1628778180000|2021-08-12 14:23:00|3834.5|3833.5|3834.5|3833.5|3834.5|3833.5|3832.5|3832|2198
1628778190000|2021-08-12 14:23:10|3835|3834|3835|3834|3835|3834|3834.5|3833.5|718
1628778200000|2021-08-12 14:23:20|3834.5|3833.5|3834|3833|3834.5|3834|3833.5|3833|418
1628778220000|2021-08-12 14:23:40|3834.5|3833.5|3835|3834.5|3835|3834.5|3834.5|3833.5|1425
1628778230000|2021-08-12 14:23:50|3835.5|3835|3836.5|3835.5|3836.5|3836|3835.5|3835|456
1628778240000|2021-08-12 14:24:00|3836|3835|3836|3835|3836.5|3836|3836|3834.5|200
1628778250000|2021-08-12 14:24:10|3836.5|3834.5|3835|3834|3836.5|3835.5|3835|3834|107
1628778260000|2021-08-12 14:24:20|3834.5|3833.5|3834|3833|3835|3834|3833|3832|343
1628778270000|2021-08-12 14:24:30|3834.5|3833.5|3835|3834|3835|3834|3834.5|3833.5|225
1628778280000|2021-08-12 14:24:40|3834.5|3833.5|3834|3833.5|3834.5|3834|3834|3833.5|334
1628778290000|2021-08-12 14:24:50|3834.5|3834|3835|3834.5|3835.5|3835|3834.5|3834|414
1628778300000|2021-08-12 14:25:00|3835.5|3835|3834|3833.5|3836.5|3835.5|3834|3832.5|954
1628778310000|2021-08-12 14:25:10|3834.5|3833|3834.5|3833.5|3835|3834|3834.5|3833|1041
1628778320000|2021-08-12 14:25:20|3834|3833|3834|3833|3834|3833|3833|3832.5|443
1628778330000|2021-08-12 14:25:30|3834.5|3833.5|3834.5|3833.5|3835|3833.5|3834.5|3833|969
1628778340000|2021-08-12 14:25:40|3834|3833|3834.5|3833.5|3834.5|3833.5|3833.5|3832.5|3184
1628778350000|2021-08-12 14:25:50|3835|3834|3835|3834|3835|3834.5|3835|3834|0
1628778360000|2021-08-12 14:26:00|3836|3834.5|3836|3835|3836|3835|3835|3834.5|1964
1628778370000|2021-08-12 14:26:10|3836.5|3835.5|3836.5|3835.5|3836.5|3836|3836|3835.5|252
1628778380000|2021-08-12 14:26:20|3836|3835|3836|3835|3836|3835.5|3836|3835|1313
1628778390000|2021-08-12 14:26:30|3835.5|3834.5|3835.5|3834.5|3835.5|3834.5|3835|3834.5|549
1628778400000|2021-08-12 14:26:40|3836|3835|3836.5|3835.5|3836.5|3835.5|3835.5|3835|1720
1628778410000|2021-08-12 14:26:50|3836|3836|3836|3835|3836|3836|3835.5|3834.5|464
1628778420000|2021-08-12 14:27:00|3836.5|3835.5|3836.5|3836|3836.5|3836|3836.5|3835.5|438
1628778430000|2021-08-12 14:27:10|3837|3836.5|3836|3835|3837.5|3836.5|3835.5|3835|688
1628778440000|2021-08-12 14:27:20|3835.5|3834.5|3836.5|3835.5|3837.5|3836.5|3835.5|3834.5|1096
1628778450000|2021-08-12 14:27:30|3836|3835|3837.5|3836|3837.5|3836.5|3836|3835|483
1628778460000|2021-08-12 14:27:40|3837|3836.5|3837|3836.5|3837|3836.5|3837|3836.5|100
1628778470000|2021-08-12 14:27:50|3837.5|3837|3838|3837.5|3838|3837.5|3837.5|3837|338
1628778480000|2021-08-12 14:28:00|3837.5|3837|3838|3837|3838|3837|3837.5|3836.5|419
1628778490000|2021-08-12 14:28:10|3838.5|3837.5|3838.5|3837.5|3838.5|3838|3838|3837.5|1082
1628778500000|2021-08-12 14:28:20|3838|3837|3838.5|3837.5|3838.5|3837.5|3838|3837|14
1628778510000|2021-08-12 14:28:30|3838|3837|3837.5|3836.5|3838.5|3837|3837|3836|430
1628778530000|2021-08-12 14:28:50|3838|3837|3838|3837|3838|3837.5|3837.5|3837|373
1628778540000|2021-08-12 14:29:00|3838.5|3837.5|3838.5|3837.5|3838.5|3838|3838|3837.5|44
1628778550000|2021-08-12 14:29:10|3838|3837|3835|3834|3838|3837|3835|3834|1525
1628778560000|2021-08-12 14:29:20|3835.5|3834.5|3835|3834|3835.5|3834.5|3835|3834|315
1628778570000|2021-08-12 14:29:30|3835.5|3834.5|3836|3835|3836.5|3835|3835.5|3834.5|1326
1628778580000|2021-08-12 14:29:40|||||||||7
1628778590000|2021-08-12 14:29:50|3836.5|3835.5|3835.5|3834.5|3837|3836|3835.5|3834.5|291
1628778600000|2021-08-12 14:30:00|3835|3835|3836|3835|3836|3835|3835|3835|674
1628778610000|2021-08-12 14:30:10|3836.5|3835.5|3835.5|3834.5|3836.5|3835.5|3835.5|3834.5|1995
1628778620000|2021-08-12 14:30:20|3836|3835|3836|3835|3836|3835|3836|3835|199
1628778630000|2021-08-12 14:30:30|3835.5||3835.5||3835.5||3835.5||0
1628778640000|2021-08-12 14:30:40|3835|3834.5|3835.5|3834.5|3835.5|3834.5|3835|3834.5|847
1628778660000|2021-08-12 14:31:00|3836|3835|3835|3834.5|3836.5|3835.5|3835|3834|594
1628778670000|2021-08-12 14:31:10|3834.5|3834|3834.5|3833.5|3834.5|3834|3834|3833.5|415
1628778680000|2021-08-12 14:31:20|3835|3834|3834|3833|3835|3834|3834|3833|1612
1628778690000|2021-08-12 14:31:30|3833.5|3832.5|3833|3832|3834|3832.5|3833|3832|829
1628778700000|2021-08-12 14:31:40|3833.5|3832.5|3834|3833|3834|3833.5|3833|3832.5|1445
1628778720000|2021-08-12 14:32:00||3832.5||3833.5||3833.5||3832.5|0
1628778730000|2021-08-12 14:32:10|3834.5|3833|3833.5|3832.5|3834.5|3833|3833|3832.5|1456
1628778740000|2021-08-12 14:32:20|3833|3833|3833|3832|3834|3833|3832.5|3832|793
1628778750000|2021-08-12 14:32:30|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833.5|3832|79
1628778770000|2021-08-12 14:32:50|3833|3832|3833.5|3832.5|3833.5|3832.5|3832.5|3832|459
1628778790000|2021-08-12 14:33:10|3833|3832|3831|3830.5|3833|3832|3831|3830.5|2542
1628778800000|2021-08-12 14:33:20||3830||3830||3830||3830|93
1628778810000|2021-08-12 14:33:30|3830.5|3829.5|3831|3830|3831|3830.5|3829.5|3829|1135
1628778820000|2021-08-12 14:33:40|3831.5|3830.5|3831.5|3831|3831.5|3831|3831.5|3830.5|853
1628778830000|2021-08-12 14:33:50||3830.5||3830.5||3830.5||3830.5|731
1628778840000|2021-08-12 14:34:00|3832|3831|3831.5|3830.5|3832|3831|3831.5|3830.5|487
1628778850000|2021-08-12 14:34:10|3832|3831|3830.5|3829.5|3832|3831|3830|3829|1190
1628778860000|2021-08-12 14:34:20|3831|3830|3831|3830|3831.5|3830.5|3831|3829.5|658
1628778870000|2021-08-12 14:34:30|3830.5|3829.5|3830.5|3829.5|3830.5|3830|3829.5|3828.5|602
1628778880000|2021-08-12 14:34:40|3831||3831||3831||3831||0
1628778890000|2021-08-12 14:34:50|3830.5|3829|3829.5|3828.5|3830.5|3829|3829.5|3828.5|448
1628778900000|2021-08-12 14:35:00|3830|3829.5|3830.5|3829.5|3831.5|3830.5|3830|3829|3650
1628778910000|2021-08-12 14:35:10|3831|3830|3829.5|3828.5|3831|3830|3829.5|3828.5|828
1628778920000|2021-08-12 14:35:20|3830|3829|3830|3829|3830.5|3829.5|3830|3829|1066
1628778930000|2021-08-12 14:35:30|3830.5|3829.5|3831|3830|3831|3830|3830|3829|2500
1628778940000|2021-08-12 14:35:40|3831.5|3830.5|3829.5|3828.5|3831.5|3830.5|3829.5|3828|2130
1628778950000|2021-08-12 14:35:50|3829|3828|3829|3828|3829|3828|3829|3828|0
1628778960000|2021-08-12 14:36:00|3828|3827.5|3830|3829|3830|3829.5|3827.5|3826.5|5120
1628778970000|2021-08-12 14:36:10|3829.5|3828.5|3828.5|3827.5|3829.5|3828.5|3828.5|3827.5|722
1628778980000|2021-08-12 14:36:20|3828|3827|3828|3827.5|3828.5|3828|3827.5|3826.5|1014
1628778990000|2021-08-12 14:36:30|3828.5|3828|3829|3828|3829|3828|3828.5|3828|765
1628779000000|2021-08-12 14:36:40|3828.5||3828.5||3828.5||3828.5||0
1628779010000|2021-08-12 14:36:50|3829|3828.5|3828.5|3827.5|3829|3828.5|3828|3827|1215
1628779020000|2021-08-12 14:37:00|3828|3827|3827.5|3826.5|3828|3827|3827|3826|0
1628779030000|2021-08-12 14:37:10|||||||||130
1628779040000|2021-08-12 14:37:20|3827|3826|3827|3826|3827.5|3826|3827|3826|0
1628779050000|2021-08-12 14:37:30|3827.5|3826.5|3828|3826.5|3828|3827|3827|3826.5|1766
1628779060000|2021-08-12 14:37:40|3827.5||3827.5||3827.5||3827.5||100
1628779070000|2021-08-12 14:37:50|3828|3827|3827|3826.5|3828|3827|3827|3826.5|410
1628779080000|2021-08-12 14:38:00|3826.5|3826|3826|3825|3826.5|3826|3825.5|3824.5|1648
1628779090000|2021-08-12 14:38:10|3825.5|3825.5|3826.5|3825.5|3826.5|3826|3825.5|3825|519
1628779100000|2021-08-12 14:38:20|3827|3826|3827.5|3826.5|3827.5|3827|3827|3826|1337
1628779110000|2021-08-12 14:38:30|3828|3827|3828|3827|3828|3827.5|3827.5|3826|1250
1628779140000|2021-08-12 14:39:00|3827.5|3827.5|3828|3826.5|3828|3827.5|3827.5|3826.5|510
1628779150000|2021-08-12 14:39:10|3827.5|3827|3828|3826.5|3828|3827.5|3827.5|3826.5|901
1628779160000|2021-08-12 14:39:20||3827||3827||3827||3827|100
1628779170000|2021-08-12 14:39:30|3828.5|3827.5|3827.5|3826|3828.5|3828|3827|3826|2014
1628779180000|2021-08-12 14:39:40|3827|3825.5|3826.5|3825|3827|3825.5|3826.5|3825|0
1628779190000|2021-08-12 14:39:50|3827|3825.5|3827.5|3826.5|3827.5|3826.5|3827|3825.5|780
1628779200000|2021-08-12 14:40:00|3828|3827|3827|3826|3828|3827.5|3826.5|3825.5|1030
1628779210000|2021-08-12 14:40:10|3826.5|3825.5|3827|3825.5|3827|3826.5|3826.5|3825.5|721
1628779220000|2021-08-12 14:40:20|3827.5|3826|3828|3827|3828|3827|3827|3825.5|1081
1628779230000|2021-08-12 14:40:30|3827.5|3826.5|3827.5|3826.5|3828|3826.5|3827|3826|400
1628779240000|2021-08-12 14:40:40||3827||3826||3827||3826|793
1628779250000|2021-08-12 14:40:50|3827|3825.5|3826.5|3825.5|3827.5|3826.5|3826.5|3825|463
1628779260000|2021-08-12 14:41:00|3827|3825|3826|3825|3827|3826|3825.5|3825|1420
1628779270000|2021-08-12 14:41:10|3826.5|3825.5|3827|3826|3827|3826|3826.5|3825.5|209
1628779280000|2021-08-12 14:41:20|3826.5|3825.5|3826.5|3826|3827.5|3826|3826.5|3825.5|1265
1628779290000|2021-08-12 14:41:30|3826|3825.5|3826|3825|3826|3825.5|3826|3825|251
1628779300000|2021-08-12 14:41:40|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|3826|3825.5|140
1628779310000|2021-08-12 14:41:50|3827|3826|3827|3826|3827|3826.5|3826.5|3825.5|1542
1628779320000|2021-08-12 14:42:00|3827.5|3826.5|3829|3827.5|3829|3828|3827.5|3826.5|1201
1628779330000|2021-08-12 14:42:10|3828.5|3828|3829.5|3828.5|3830|3828.5|3828.5|3828|1071
1628779340000|2021-08-12 14:42:20|3829||3829.5||3829.5||3829||0
1628779350000|2021-08-12 14:42:30|3829|3829|3832|3830.5|3832|3831|3829|3828.5|1576
1628779370000|2021-08-12 14:42:50|3831.5|3831|3832.5|3831.5|3832.5|3831.5|3831.5|3831|377
1628779380000|2021-08-12 14:43:00|3832|3831|3832.5|3831.5|3832.5|3831.5|3832|3831|703
1628779390000|2021-08-12 14:43:10|3833|3832|3833|3832|3833.5|3832|3833|3832|123
1628779400000|2021-08-12 14:43:20|3833.5|3832.5|3833.5|3832.5|3833.5|3833|3833|3832.5|100
1628779410000|2021-08-12 14:43:30|3834|3833|3836|3834.5|3836|3835|3834|3833|934
1628779420000|2021-08-12 14:43:40|3835.5||3835.5||3835.5||3835||326
1628779430000|2021-08-12 14:43:50|3836|3835|3835.5|3834.5|3836|3835|3835|3834.5|249
1628779440000|2021-08-12 14:44:00|3835|3834|3836|3835|3836.5|3835.5|3834.5|3834|3258
1628779450000|2021-08-12 14:44:10|3836.5||3836.5||3836.5||3836.5||0
1628779460000|2021-08-12 14:44:20|3837|3835.5|3836.5|3836|3837|3836.5|3836.5|3835.5|620
1628779470000|2021-08-12 14:44:30|3837|3836.5|3837.5|3836|3837.5|3837|3837|3836|909
1628779480000|2021-08-12 14:44:40|3837||3837||3837||3836.5||493
1628779500000|2021-08-12 14:45:00|3836.5|3835.5|3836|3835|3836.5|3836|3836|3835|1855
1628779520000|2021-08-12 14:45:20|3835.5|3834.5|3835|3833.5|3835.5|3834.5|3834.5|3833.5|2248
1628779530000|2021-08-12 14:45:30|3834.5|3833|3835|3833.5|3835|3833.5|3834.5|3833|0
1628779540000|2021-08-12 14:45:40|3834.5||3834.5||3835||3834.5||10
1628779550000|2021-08-12 14:45:50|3835|3834|3835.5|3834.5|3835.5|3835|3834.5|3834|1167
1628779560000|2021-08-12 14:46:00|3836|3835|3836|3835.5|3836|3835.5|3835.5|3835|497
1628779570000|2021-08-12 14:46:10|3836.5|3836|3836.5|3835.5|3836.5|3836|3836.5|3835.5|584
1628779580000|2021-08-12 14:46:20|3836|3835|3836|3834.5|3836|3835|3835.5|3834.5|479
1628779590000|2021-08-12 14:46:30|3836.5|3835|3836.5|3835.5|3836.5|3836|3836.5|3835|910
1628779600000|2021-08-12 14:46:40|3836|3835|3836|3835.5|3836|3835.5|3836|3835|0
1628779610000|2021-08-12 14:46:50|3836.5||3836.5||3836.5||3836.5||88
1628779620000|2021-08-12 14:47:00|3836|3835|3835.5|3834.5|3836|3835|3835|3834|820
1628779630000|2021-08-12 14:47:10|3836|3835|3835.5|3835|3836.5|3836|3835.5|3835|1190
1628779640000|2021-08-12 14:47:20|3836|3835.5|3835.5|3834.5|3836|3835.5|3835.5|3834.5|748
1628779650000|2021-08-12 14:47:30|3836|3835|3836|3835|3836|3835|3836|3835|570
1628779660000|2021-08-12 14:47:40|3835.5|3834.5|3835.5|3834.5|3835.5|3834.5|3834.5|3833.5|711
1628779670000|2021-08-12 14:47:50|3835||3835||3835||3835||107
1628779680000|2021-08-12 14:48:00|3834.5|3833.5|3835.5|3834.5|3835.5|3835|3834|3833|4779
1628779690000|2021-08-12 14:48:10|3835|3835|3835.5|3835|3835.5|3835|3835|3835|229
1628779700000|2021-08-12 14:48:20||3834.5||3834.5||3834.5||3834.5|303
1628779710000|2021-08-12 14:48:30||3835||3834.5||3835||3834.5|142
1628779750000|2021-08-12 14:49:10|3835|3835|3836.5|3836|3837.5|3836.5|3835|3835|5045
1628779760000|2021-08-12 14:49:20|3837|3836.5|3836.5|3836|3837|3836.5|3836.5|3836|760
1628779770000|2021-08-12 14:49:30|3836|3835.5|3835.5|3834.5|3836|3835.5|3835.5|3834.5|330
1628779780000|2021-08-12 14:49:40|3835||3835||3835||3835||177
1628779790000|2021-08-12 14:49:50|3835.5|3835|3834.5|3834|3835.5|3835|3834.5|3834|899
1628779800000|2021-08-12 14:50:00|3835|3833.5|3835.5|3835|3836|3835|3835|3833.5|399
1628779810000|2021-08-12 14:50:10|3836|3835.5|3837.5|3836.5|3837.5|3837|3836|3835.5|3705
1628779830000|2021-08-12 14:50:30|3837|3836|3837.5|3836|3837.5|3837|3837|3836|1702
1628779840000|2021-08-12 14:50:40|3837|3835.5|3835|3834.5|3837|3835.5|3835|3833.5|1063
1628779850000|2021-08-12 14:50:50|3835.5||3835||3835.5||3835||439
1628779860000|2021-08-12 14:51:00|3834.5|3834|3834|3833.5|3834.5|3834.5|3834|3833.5|608
1628779870000|2021-08-12 14:51:10|3834.5|3834|3834.5|3834|3834.5|3834|3834.5|3834|346
1628779880000|2021-08-12 14:51:20|3834|3833.5|3834.5|3833.5|3834.5|3833.5|3834|3833.5|170
1628779890000|2021-08-12 14:51:30|3835|3834|3836|3835|3836|3835|3835|3834|1005
1628779900000|2021-08-12 14:51:40|3835.5|3834.5|3835.5|3834.5|3835.5|3835|3835|3834.5|717
1628779910000|2021-08-12 14:51:50|3835|3834|3834.5|3834|3835|3834|3834|3833|2558
1628779920000|2021-08-12 14:52:00|3835|3833.5|3834.5|3833.5|3835|3834|3834.5|3833.5|276
1628779930000|2021-08-12 14:52:10|3834|3834|3834.5|3833.5|3834.5|3834|3834|3833.5|246
1628779940000|2021-08-12 14:52:20|3835|3834|3836|3835|3836|3835|3835|3834|111
1628779950000|2021-08-12 14:52:30|||||||||1
1628779970000|2021-08-12 14:52:50|3836.5|3835.5|3836|3835.5|3836.5|3836|3836|3835.5|90
1628779980000|2021-08-12 14:53:00|3835.5|3835|3835.5|3835|3836|3835.5|3835.5|3834.5|1823
1628779990000|2021-08-12 14:53:10||3834.5||3834.5||3834.5||3834.5|94
1628780000000|2021-08-12 14:53:20|3835|3834|3834.5|3834|3835|3834|3834.5|3834|503
1628780010000|2021-08-12 14:53:30|3834|3833.5|3834|3833.5|3834|3833.5|3833.5|3833|451
1628780020000|2021-08-12 14:53:40|3833.5|3833|3834|3833|3834|3833.5|3833.5|3833|271
1628780030000|2021-08-12 14:53:50|3833.5||3833.5||3834||3833.5||453
1628780040000|2021-08-12 14:54:00|3834|3833.5|3834|3833.5|3834|3833.5|3834|3833.5|202
1628780050000|2021-08-12 14:54:10|3833.5|3833|3834|3833|3834|3833|3833.5|3833|3
1628780060000|2021-08-12 14:54:20|3834.5|3833.5|3834|3833|3834.5|3834|3834|3833|374
1628780070000|2021-08-12 14:54:30|3833.5|3833.5|3834.5|3833.5|3834.5|3833.5|3833.5|3833.5|412
1628780080000|2021-08-12 14:54:40|3834|3833|3833.5|3832.5|3834|3833|3832.5|3832|289
1628780090000|2021-08-12 14:54:50|3833||3833.5||3833.5||3833||0
1628780120000|2021-08-12 14:55:20|3833|3832|3833.5|3832.5|3833.5|3832.5|3832.5|3832|406
1628780130000|2021-08-12 14:55:30|3833|3833|3834|3833|3834|3833.5|3833|3833|2348
1628780140000|2021-08-12 14:55:40|3833.5|3833.5|3834.5|3833.5|3834.5|3833.5|3833.5|3833|819
1628780150000|2021-08-12 14:55:50|3834||3834.5||3834.5||3834||546
1628780160000|2021-08-12 14:56:00|3834|3833|3834.5|3833.5|3834.5|3833.5|3834|3833|571
1628780170000|2021-08-12 14:56:10|3835|3834|3835|3834.5|3835|3834.5|3835|3834|733
1628780180000|2021-08-12 14:56:20|||||||||1
1628780190000|2021-08-12 14:56:30|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3835|998
1628780200000|2021-08-12 14:56:40|3835|3834.5|3834.5|3833.5|3835.5|3835|3834|3833|1301
1628780210000|2021-08-12 14:56:50|3834||3834.5||3834.5||3834||0
1628780220000|2021-08-12 14:57:00|3834|3834|3834|3833.5|3834|3834|3834|3833.5|1021
1628780230000|2021-08-12 14:57:10|3833.5|3833|3833|3832.5|3834|3833|3833|3832.5|974
1628780240000|2021-08-12 14:57:20|3833.5|3833|3833.5|3832.5|3833.5|3833|3833|3832.5|376
1628780250000|2021-08-12 14:57:30|3833|3832|3832.5|3831|3833|3832|3832|3831|722
1628780260000|2021-08-12 14:57:40|3833|3832|3833.5|3833|3833.5|3833|3833|3832|1497
1628780270000|2021-08-12 14:57:50|3834|3833.5|3835.5|3834.5|3835.5|3834.5|3834|3833.5|1914
1628780290000|2021-08-12 14:58:10|3835|3834|3835|3834|3835|3834.5|3834.5|3834|944
1628780300000|2021-08-12 14:58:20|3834.5|3833.5|3835|3834|3835.5|3835|3834.5|3833.5|4211
1628780310000|2021-08-12 14:58:30|3834.5|3833.5|3835.5|3834.5|3835.5|3835|3834|3833.5|11148
1628780320000|2021-08-12 14:58:40|3836|3835|3836|3835|3836.5|3836|3835.5|3835|1002
1628780330000|2021-08-12 14:58:50|3836.5|3835.5|3836.5|3835.5|3836.5|3836|3836.5|3835.5|462
1628780340000|2021-08-12 14:59:00|3836|3835|3836|3835|3836|3835|3836|3835|976
1628780350000|2021-08-12 14:59:10|3835.5|3834.5|3835.5|3834.5|3835.5|3835|3835|3834.5|1074
1628780360000|2021-08-12 14:59:20|3835|3834|3834.5|3834|3835|3834|3834.5|3834|849
1628780370000|2021-08-12 14:59:30|3835|3835|3835.5|3834.5|3835.5|3835|3835|3834.5|901
1628780380000|2021-08-12 14:59:40|||||||||26
1628780390000|2021-08-12 14:59:50|3836|3835|3835.5|3835|3836|3835|3835.5|3835|771
1628780400000|2021-08-12 15:00:00|3836|3835.5|3835|3834.5|3836|3835.5|3835|3834.5|2029
1628780410000|2021-08-12 15:00:10|3834.5|3834|3835.5|3834.5|3835.5|3835|3834.5|3834|863
1628780420000|2021-08-12 15:00:20|3835||3835||3835||3835||75
1628780430000|2021-08-12 15:00:30|3835.5|3835|3836|3835.5|3836|3835.5|3835.5|3835|631
1628780450000|2021-08-12 15:00:50|3836.5|3836|3836.5|3835.5|3836.5|3836|3836.5|3835.5|926
1628780460000|2021-08-12 15:01:00|3836|3835|3834.5|3834|3836|3835|3834.5|3833|4270
1628780470000|2021-08-12 15:01:10|||||||||42
1628780480000|2021-08-12 15:01:20|3834|3833.5|3835|3834|3835|3834.5|3834|3833|3517
1628780500000|2021-08-12 15:01:40|3834.5|3833.5|3834.5|3834|3834.5|3834|3834.5|3833.5|1649
1628780520000|2021-08-12 15:02:00|3835|3834.5|3835|3834|3835|3834.5|3835|3834|346
1628780530000|2021-08-12 15:02:10|3835.5|3834.5|3836|3835|3836|3835.5|3835.5|3834.5|1554
1628780540000|2021-08-12 15:02:20|||||||||419
1628780560000|2021-08-12 15:02:40|3836.5|3835.5|3837.5|3836.5|3837.5|3837|3836.5|3835.5|2136
1628780570000|2021-08-12 15:02:50|3838|3837|3838|3837|3838|3837.5|3837.5|3837|662
1628780580000|2021-08-12 15:03:00|3837.5|3836.5|3836.5|3835.5|3837.5|3837|3836|3835|1256
1628780590000|2021-08-12 15:03:10|3836|3835|3836.5|3835.5|3836.5|3835.5|3836|3835|499
1628780610000|2021-08-12 15:03:30|3837|3836|3837|3836.5|3837|3836.5|3836.5|3836|2086
1628780630000|2021-08-12 15:03:50|3837.5|3837|3838|3837|3838|3837|3837.5|3837|1420
1628780640000|2021-08-12 15:04:00|3838.5|3837.5|3837.5|3837|3838.5|3837.5|3837|3836.5|1434
1628780650000|2021-08-12 15:04:10|3838|3837.5|3838.5|3838|3839|3838.5|3837.5|3837.5|6627
1628780660000|2021-08-12 15:04:20|||||||||400
1628780670000|2021-08-12 15:04:30|3839|3837.5|3838.5|3838|3839|3838|3838.5|3837.5|7732
1628780680000|2021-08-12 15:04:40|3839|3837.5|3838.5|3838|3839|3838|3838.5|3837.5|1806
1628780690000|2021-08-12 15:04:50|3839|3837.5|3839|3838.5|3839|3838.5|3839|3837.5|1502
1628780700000|2021-08-12 15:05:00|3839.5|3839|3839.5|3838.5|3840|3839|3839.5|3838.5|1214
1628780710000|2021-08-12 15:05:10|3839|3838|3837.5|3837|3839|3838.5|3837|3836.5|4011
1628780720000|2021-08-12 15:05:20|3837|3836.5|3836.5|3836|3837|3836.5|3836.5|3836|724
1628780730000|2021-08-12 15:05:30|3837|3835.5|3837|3835.5|3837|3836.5|3837|3835.5|932
1628780740000|2021-08-12 15:05:40|3836.5|3836|3835.5|3834.5|3836.5|3836|3835.5|3834|50
1628780750000|2021-08-12 15:05:50|3835|3835|3835.5|3834.5|3835.5|3835|3835|3834.5|243
1628780760000|2021-08-12 15:06:00||3835||3834.5||3835||3834|239
1628780770000|2021-08-12 15:06:10||3835||3834.5||3835||3834.5|1445
1628780790000|2021-08-12 15:06:30|3835|3834|3836|3835|3836|3835.5|3834.5|3834|1524
1628780800000|2021-08-12 15:06:40|3835.5|3834.5|3833.5|3832.5|3835.5|3834.5|3833.5|3832.5|1035
1628780810000|2021-08-12 15:06:50|3833|3832|3833|3832.5|3833.5|3832.5|3832.5|3832|2527
1628780820000|2021-08-12 15:07:00||3832||3832||3832.5||3832|112
1628780830000|2021-08-12 15:07:10|3833.5|3832.5|3833|3832|3834|3833.5|3833|3832|1470
1628780840000|2021-08-12 15:07:20|3833.5|3832.5|3834|3833.5|3834.5|3833.5|3833.5|3832.5|3755
1628780850000|2021-08-12 15:07:30|3834.5|3833|3833.5|3833|3834.5|3833.5|3833.5|3832.5|6995
1628780860000|2021-08-12 15:07:40|3834||3834||3834||3833.5||0
1628780880000|2021-08-12 15:08:00|3833.5|3833.5|3833|3832|3834.5|3833.5|3833|3832|23801
1628780900000|2021-08-12 15:08:20|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|3831.5|3830.5|1433
1628780910000|2021-08-12 15:08:30|3833|3832|3833|3832|3833|3832.5|3832.5|3832|2723
1628780920000|2021-08-12 15:08:40|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833|3832|2417
1628780930000|2021-08-12 15:08:50|3833|3832|3832.5|3831.5|3833.5|3833|3832|3831.5|3791
1628780940000|2021-08-12 15:09:00|3833|3832|3833|3832|3833|3832|3832.5|3831.5|2715
1628780950000|2021-08-12 15:09:10|3832.5|3831.5|3832.5|3831.5|3832.5|3832|3831|3830.5|2290
1628780960000|2021-08-12 15:09:20|3833|3832|3832.5|3831.5|3834|3833|3832|3831.5|2907
1628780980000|2021-08-12 15:09:40|3833|3832|3833|3832|3833.5|3832.5|3832.5|3832|1239
1628781000000|2021-08-12 15:10:00|3832.5|3831.5|3831|3830|3833|3832|3830.5|3829.5|1750
1628781010000|2021-08-12 15:10:10|3831.5|3830.5|3831.5|3830.5|3831.5|3831|3831.5|3830.5|1100
1628781020000|2021-08-12 15:10:20|3832|3831|3832|3831|3832.5|3831.5|3831.5|3831|1437
1628781030000|2021-08-12 15:10:30|3831.5|3830.5|3831|3830.5|3831.5|3831|3830|3829.5|2268
1628781040000|2021-08-12 15:10:40|3831.5|3831|3831|3829.5|3832|3831|3831|3829.5|899
1628781050000|2021-08-12 15:10:50|3830.5|3830|3831|3830|3831|3830|3830|3828.5|627
1628781060000|2021-08-12 15:11:00|3831.5|3830.5|3832|3831|3832|3831|3831|3830|1471
1628781070000|2021-08-12 15:11:10|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|3832|3831|1599
1628781080000|2021-08-12 15:11:20|3832|3831|3832.5|3831.5|3832.5|3832|3832|3831|405
1628781090000|2021-08-12 15:11:30||3832||3831.5||3832||3831.5|639
1628781110000|2021-08-12 15:11:50|3833|3832|3833.5|3832.5|3834|3833|3833|3831.5|1809
1628781120000|2021-08-12 15:12:00|3834|3833|3834|3833.5|3834|3833.5|3833.5|3832.5|779
1628781130000|2021-08-12 15:12:10|3834.5|3834|3834|3833|3834.5|3834|3834|3833|1238
1628781150000|2021-08-12 15:12:30|3834.5|3833.5|3834.5|3833.5|3834.5|3833.5|3834.5|3833|2659
1628781160000|2021-08-12 15:12:40|3835|3834|3835.5|3834.5|3836|3835|3835|3834|1416
1628781180000|2021-08-12 15:13:00|3836|3835|3837.5|3836.5|3837.5|3836.5|3835.5|3834.5|604
1628781190000|2021-08-12 15:13:10|3837||3837.5||3837.5||3837||173
1628781200000|2021-08-12 15:13:20||3837||3836.5||3837||3836.5|65
1628781210000|2021-08-12 15:13:30|3837|3836|3836.5|3835.5|3837|3836|3836|3835|3151
1628781220000|2021-08-12 15:13:40|3837|3836|3837|3836|3837|3836.5|3837|3836|1063
1628781240000|2021-08-12 15:14:00|3836.5|3835.5|3838|3837|3838|3837|3836|3835.5|2866
1628781250000|2021-08-12 15:14:10|3837.5|3836.5|3839|3838|3839|3838|3837.5|3836.5|1111
1628781260000|2021-08-12 15:14:20|3838.5|3837.5|3838|3837|3838.5|3837.5|3838|3837|1459
1628781270000|2021-08-12 15:14:30|3837.5|3836.5|3837|3836|3838|3837|3836|3835.5|2829
1628781280000|2021-08-12 15:14:40|3837.5|3836.5|3837.5|3836.5|3838|3837|3837|3836|5275
1628781290000|2021-08-12 15:14:50|3838|3837|3838.5|3837.5|3838.5|3838|3838|3837|360
1628781300000|2021-08-12 15:15:00|3838.5|3837.5|3839|3837.5|3839.5|3838|3838.5|3837|41
1628781310000|2021-08-12 15:15:10|3839.5|3838|3838.5|3837|3839.5|3838|3838.5|3837|538
1628781320000|2021-08-12 15:15:20|3839|3837.5|3839|3837.5|3839.5|3838|3838|3837|225
1628781330000|2021-08-12 15:15:30|3839.5|3838|3839.5|3838|3839.5|3838.5|3839|3837.5|322
1628781340000|2021-08-12 15:15:40|3838.5|3837|3838.5|3837|3838.5|3837|3838|3836.5|35
1628781350000|2021-08-12 15:15:50|3839|3837.5|3839|3837.5|3839.5|3838.5|3838.5|3837|177
1628781360000|2021-08-12 15:16:00|3840|3838.5|3840|3838.5|3840|3838.5|3839.5|3838|105
1628781370000|2021-08-12 15:16:10|3839.5|3838|3840|3838.5|3840|3838.5|3839.5|3838|222
1628781380000|2021-08-12 15:16:20|3841|3839|3840|3839|3841.5|3840|3840|3839|515
1628781390000|2021-08-12 15:16:30|3841|3839.5|3841|3839.5|3841.5|3840.5|3840.5|3839|100
1628781400000|2021-08-12 15:16:40|3841.5|3840|3841|3839.5|3841.5|3840|3841|3839.5|0
1628781410000|2021-08-12 15:16:50|3841.5|3840|3841.5|3840|3841.5|3840|3841|3839.5|0
1628781420000|2021-08-12 15:17:00|3841|3839.5|3840|3838.5|3841|3839.5|3840|3838.5|304
1628781430000|2021-08-12 15:17:10|3840.5|3839|3841|3839.5|3841|3839.5|3840|3838.5|100
1628781440000|2021-08-12 15:17:20|3840.5|3839|3841.5|3840|3841.5|3840|3840|3839|268
1628781450000|2021-08-12 15:17:30|3841|3839.5|3842.5|3841|3842.5|3841|3841|3839.5|218
1628781460000|2021-08-12 15:17:40|3842|3840.5|3842.5|3841|3843|3841.5|3841.5|3840|228
1628781470000|2021-08-12 15:17:50|3843|3841.5|3843|3841.5|3843|3841.5|3842.5|3841|173
1628781480000|2021-08-12 15:18:00|3842.5|3841|3841|3839.5|3843|3841.5|3841|3839.5|175
1628781490000|2021-08-12 15:18:10|3841.5|3840|3842|3840.5|3842.5|3841|3841|3839.5|266
1628781500000|2021-08-12 15:18:20|3842.5|3841|3842.5|3841|3842.5|3841|3841.5|3840.5|0
1628781510000|2021-08-12 15:18:30|3842|3840.5|3842|3841|3842.5|3841|3841.5|3840.5|0
1628781520000|2021-08-12 15:18:40|3842.5|3840.5|3841.5|3840|3842.5|3840.5|3841|3839.5|271
1628781530000|2021-08-12 15:18:50|3841|3839.5|3841|3839.5|3841.5|3840|3841|3839.5|53
1628781540000|2021-08-12 15:19:00|3842|3840.5|3842.5|3841|3842.5|3841.5|3842|3840.5|138
1628781550000|2021-08-12 15:19:10|3842|3840.5|3842|3840.5|3842|3840.5|3842|3840.5|0
1628781560000|2021-08-12 15:19:20|3842.5|3841|3840.5|3839|3842.5|3841|3840|3838.5|811
1628781570000|2021-08-12 15:19:30|3840|3838.5|3840.5|3839|3840.5|3839|3840|3838.5|0
1628781580000|2021-08-12 15:19:40|3840|3838.5|3840.5|3839.5|3841|3840|3840|3838.5|175
1628781590000|2021-08-12 15:19:50|3841|3840|3842|3840.5|3842|3840.5|3841|3840|200
1628781600000|2021-08-12 15:20:00|3841|3839.5|3840.5|3839|3841|3839.5|3840.5|3839|163
1628781610000|2021-08-12 15:20:10|3841|3839.5|3839.5|3838|3841|3839.5|3839|3837.5|367
1628781620000|2021-08-12 15:20:20|3839|3837.5|3839|3837.5|3839.5|3838|3839|3837.5|77
1628781630000|2021-08-12 15:20:30|3839.5|3838|3838.5|3837|3839.5|3838.5|3838|3836.5|118
1628781640000|2021-08-12 15:20:40|3838|3837.5|3838|3836.5|3838|3837.5|3838|3836.5|0
1628781650000|2021-08-12 15:20:50|3838.5|3835.5|3838|3837|3838.5|3837|3837|3835.5|195
1628781660000|2021-08-12 15:21:00|3837.5|3836.5|3836.5|3835|3838|3837|3836.5|3835|7
1628781670000|2021-08-12 15:21:10|3837|3835.5|3838|3837|3838.5|3837.5|3837|3835.5|80
1628781680000|2021-08-12 15:21:20|3838.5|3837.5|3838.5|3837.5|3839|3838|3838|3837|452
1628781690000|2021-08-12 15:21:30|3839|3837|3839|3837.5|3839.5|3838|3839|3837|293
1628781700000|2021-08-12 15:21:40|3839.5|3838|3839.5|3838|3839.5|3838|3839.5|3838|18
1628781710000|2021-08-12 15:21:50|3838.5|3837.5|3839.5|3838|3839.5|3838|3838.5|3837.5|292
1628781720000|2021-08-12 15:22:00|3839|3837.5|3839|3837.5|3839.5|3838|3838.5|3837|49
1628781730000|2021-08-12 15:22:10|3839.5|3838|3839|3837.5|3839.5|3838|3839|3837.5|30
1628781740000|2021-08-12 15:22:20|3839.5|3838|3839.5|3838|3839.5|3838|3839.5|3838|0
1628781750000|2021-08-12 15:22:30|3839|3837.5|3839.5|3838|3839.5|3838|3839|3837.5|0
1628781760000|2021-08-12 15:22:40|3839|3839|3840|3838.5|3840.5|3839|3839|3838.5|65
1628781770000|2021-08-12 15:22:50|3840.5|3839|3840|3839|3840.5|3839|3840|3838.5|0
1628781780000|2021-08-12 15:23:00|3840.5|3839.5|3841|3839.5|3841|3839.5|3840|3839|48
1628781790000|2021-08-12 15:23:10|3840.5|3839|3841|3839.5|3841|3839.5|3840.5|3839|4
1628781800000|2021-08-12 15:23:20|3841.5|3840|3842.5|3841|3842.5|3841|3841|3839.5|186
1628781810000|2021-08-12 15:23:30|3842|3840.5|3842.5|3841|3843|3841|3842|3840.5|0
1628781820000|2021-08-12 15:23:40|3842|3840.5|3842.5|3841|3842.5|3841|3842|3840.5|0
1628781830000|2021-08-12 15:23:50|3842|3840.5|3842.5|3841|3842.5|3841|3842|3840.5|108
1628781840000|2021-08-12 15:24:00|3842|3840.5|3843.5|3842|3843.5|3842|3842|3840.5|109
1628781850000|2021-08-12 15:24:10|3844.5|3842.5|3844|3842.5|3844.5|3843|3844|3842.5|257
1628781860000|2021-08-12 15:24:20|3844.5|3843|3845|3843.5|3845|3843.5|3844|3842.5|126
1628781870000|2021-08-12 15:24:30|3844.5|3843|3843|3841.5|3845|3843.5|3843|3841.5|274
1628781880000|2021-08-12 15:24:40|3843.5|3842|3843.5|3842|3843.5|3842|3843|3841.5|0
1628781890000|2021-08-12 15:24:50|3844|3841.5|3844|3842.5|3844.5|3843|3843.5|3841.5|39
1628781900000|2021-08-12 15:25:00|3843.5|3843|3843.5|3842.5|3844|3843|3843|3842|32
1628781910000|2021-08-12 15:25:10|3843|3841.5|3843.5|3842|3843.5|3842|3843|3841.5|43
1628781920000|2021-08-12 15:25:20|3843|3841.5|3842.5|3841.5|3843|3842|3842.5|3841.5|147
1628781930000|2021-08-12 15:25:30|3843|3842|3843|3841.5|3843.5|3842|3843|3841.5|115
1628781940000|2021-08-12 15:25:40|3843.5|3842|3842.5|3841.5|3843.5|3842|3842.5|3841.5|197
1628781950000|2021-08-12 15:25:50|3843|3841|3842|3840.5|3843|3841.5|3842|3840.5|20
1628781960000|2021-08-12 15:26:00|3842.5|3841|3843|3841.5|3843|3841.5|3842.5|3841|515
1628781970000|2021-08-12 15:26:10|3842.5|3841|3842.5|3841|3843|3841.5|3842.5|3841|147
1628781980000|2021-08-12 15:26:20|3843|3841.5|3843.5|3842|3843.5|3842|3842.5|3841|35
1628781990000|2021-08-12 15:26:30|3843|3841.5|3843|3842|3843.5|3842|3842.5|3841|290
1628782000000|2021-08-12 15:26:40|3843.5|3842.5|3844|3842.5|3844|3842.5|3843.5|3842|204
1628782010000|2021-08-12 15:26:50|3843.5|3842|3843|3841.5|3843.5|3842|3842.5|3841.5|217
1628782020000|2021-08-12 15:27:00|3843.5|3842|3843.5|3842|3843.5|3842|3843|3841.5|0
1628782030000|2021-08-12 15:27:10|3843|3841.5|3842.5|3840.5|3843.5|3842|3842|3840.5|83
1628782040000|2021-08-12 15:27:20|3843|3841|3842.5|3841|3843|3841.5|3842.5|3840.5|147
1628782050000|2021-08-12 15:27:30|3843|3841.5|3843|3841.5|3843.5|3842|3842.5|3841|32
1628782060000|2021-08-12 15:27:40|3843.5|3842|3843.5|3842|3843.5|3842|3843|3841.5|417
1628782070000|2021-08-12 15:27:50|3843|3841.5|3843|3842|3844|3842.5|3843|3841.5|291
1628782080000|2021-08-12 15:28:00|3842.5|3841.5|3842.5|3841|3843|3841.5|3842.5|3841|0
1628782090000|2021-08-12 15:28:10|3842|3840.5|3843|3841.5|3843|3841.5|3842|3840.5|224
1628782100000|2021-08-12 15:28:20|3842.5|3841|3843|3841.5|3843|3841.5|3842.5|3841|0
1628782110000|2021-08-12 15:28:30|3842.5|3841|3843.5|3842|3843.5|3842|3842.5|3841|311
1628782120000|2021-08-12 15:28:40|3842.5|3841|3842.5|3841|3843|3841.5|3842.5|3841|175
1628782130000|2021-08-12 15:28:50|3842|3840.5|3842.5|3841|3842.5|3841|3842|3840.5|47
1628782140000|2021-08-12 15:29:00|3842|3840.5|3841.5|3840|3842|3840.5|3841.5|3840|175
1628782150000|2021-08-12 15:29:10|3842|3840.5|3841.5|3840|3842|3840.5|3841|3840|125
1628782160000|2021-08-12 15:29:20|3842|3840.5|3842|3840.5|3842|3840.5|3841.5|3840|115
1628782170000|2021-08-12 15:29:30|3841.5|3840|3839.5|3838|3841.5|3840|3839.5|3838|268
1628782180000|2021-08-12 15:29:40|3840|3838.5|3840.5|3839|3840.5|3839|3840|3838.5|181
1628782190000|2021-08-12 15:29:50|3841|3839.5|3840|3839|3841.5|3839.5|3840|3839|0
1628838000000|2021-08-13 07:00:00|3825|3824.5|3829.5|3826.5|3830|3826.5|3825|3824|31715
1628838010000|2021-08-13 07:00:10|3830|3827|3832|3829|3832|3829|3830|3827|868
1628838020000|2021-08-13 07:00:20|3831.5|3828.5|3831.5|3828|3832|3828.5|3831.5|3828|418
1628838030000|2021-08-13 07:00:30|3831|3827.5|3830|3827.5|3831|3827.5|3830|3827.5|252
1628838040000|2021-08-13 07:00:40|3831|3828|3831.5|3828.5|3831.5|3828.5|3831|3828|0
1628838050000|2021-08-13 07:00:50|3832|3829|3835.5|3832.5|3835.5|3832.5|3832|3829|1998
1628838060000|2021-08-13 07:01:00|3837|3833.5|3830.5|3828.5|3837|3836|3830|3828.5|1184
1628838070000|2021-08-13 07:01:10|||||||||4
1628838080000|2021-08-13 07:01:20|3830|3829|3827|3825|3832|3830.5|3825.5|3823|7580
1628838090000|2021-08-13 07:01:30|3828|3824.5|3830.5|3829|3830.5|3829|3828|3824.5|604
1628838100000|2021-08-13 07:01:40||3828.5||3827.5||3828.5||3827.5|0
1628838110000|2021-08-13 07:01:50|3830|3827|3830.5|3827|3830.5|3828.5|3830|3826.5|87
1628838120000|2021-08-13 07:02:00|3830|3826.5|3830.5|3828.5|3830.5|3829|3830|3826.5|0
1628838130000|2021-08-13 07:02:10|3830|3826.5|3830|3827.5|3830.5|3828.5|3827|3826.5|1946
1628838140000|2021-08-13 07:02:20|3829.5|3828.5|3829.5|3827.5|3830|3828.5|3828.5|3827.5|345
1628838150000|2021-08-13 07:02:30|3830|3828|3829.5|3827.5|3830.5|3828.5|3829.5|3827.5|44
1628838160000|2021-08-13 07:02:40|||||||||3
1628838170000|2021-08-13 07:02:50|3830|3828|3832|3829.5|3832|3830.5|3830|3828|75
1628838180000|2021-08-13 07:03:00|3831.5|3829|3832|3830|3832|3830|3829.5|3828.5|87
1628838190000|2021-08-13 07:03:10|3831.5|3829.5|3831.5|3829.5|3833.5|3831.5|3831.5|3828.5|54
1628838200000|2021-08-13 07:03:20|3831|3829|3831.5|3829|3831.5|3829|3831|3829|4
1628838210000|2021-08-13 07:03:30|3831|3829.5|3832.5|3830.5|3833|3831.5|3831|3829.5|3
1628838220000|2021-08-13 07:03:40|3832|3831|3833.5|3831|3833.5|3831.5|3832|3830.5|226
1628838230000|2021-08-13 07:03:50|3833|3831.5|3833|3831|3834|3831.5|3833|3830.5|3
1628838240000|2021-08-13 07:04:00|3833.5|3830.5|3831.5|3829.5|3833.5|3831|3831.5|3829.5|380
1628838250000|2021-08-13 07:04:10|3831|3829|3831|3829.5|3831|3830|3831|3827.5|166
1628838260000|2021-08-13 07:04:20|3830.5|3829|3830|3827.5|3830.5|3829|3830|3827.5|131
1628838270000|2021-08-13 07:04:30|3830.5|3828|3831|3829|3831|3829|3830.5|3828|0
1628838280000|2021-08-13 07:04:40|3830.5|3828.5|3828.5|3827.5|3830.5|3828.5|3828.5|3827.5|235
1628838290000|2021-08-13 07:04:50|3829|3828|3830|3828.5|3830|3828.5|3829|3828|88
1628838300000|2021-08-13 07:05:00|3831|3828|3833|3831|3833|3831|3830|3827.5|168
1628838310000|2021-08-13 07:05:10|3832.5|3830.5|3832.5|3830.5|3833|3831|3830.5|3828.5|116
1628838320000|2021-08-13 07:05:20|3833|3831|3832|3830.5|3834.5|3832.5|3832|3830.5|98
1628838330000|2021-08-13 07:05:30|3831.5|3830|3831.5|3829|3832|3830|3830.5|3827.5|565
1628838340000|2021-08-13 07:05:40|3831|3828.5|3830.5|3829|3831|3829|3828.5|3826.5|626
1628838350000|2021-08-13 07:05:50|3830|3828.5|3830|3828|3830.5|3828.5|3830|3828|53
1628838360000|2021-08-13 07:06:00|3830.5|3828.5|3830|3828|3830.5|3828.5|3830|3827|179
1628838370000|2021-08-13 07:06:10|3829.5|3827.5|3828.5|3826.5|3829.5|3827.5|3828.5|3826.5|42
1628838380000|2021-08-13 07:06:20|3828|3827|3828.5|3826.5|3828.5|3827|3828|3826.5|84
1628838390000|2021-08-13 07:06:30|3828|3827|3828|3826.5|3828.5|3827|3828|3826.5|3
1628838400000|2021-08-13 07:06:40|3828.5|3827|3828.5|3826.5|3829|3827.5|3827.5|3826.5|298
1628838410000|2021-08-13 07:06:50|3829|3827|3828.5|3827|3829|3827|3828.5|3826.5|0
1628838420000|2021-08-13 07:07:00|3829|3827.5|3828.5|3827|3829|3827.5|3828.5|3827|46
1628838430000|2021-08-13 07:07:10|3829|3827.5|3829|3827.5|3829|3827.5|3828.5|3827|4
1628838440000|2021-08-13 07:07:20|3828.5|3828|3830.5|3829.5|3831|3829.5|3828.5|3828|3
1628838450000|2021-08-13 07:07:30|3830|3829|3830|3828.5|3830|3829|3829.5|3827.5|162
1628838460000|2021-08-13 07:07:40|3829.5||3830||3830||3829.5||334
1628838470000|2021-08-13 07:07:50|3829.5|3829|3828.5|3827|3829.5|3829|3828|3827|2444
1628838480000|2021-08-13 07:08:00|3829|3827.5|3827.5|3826|3829|3827.5|3827.5|3826|10
1628838490000|2021-08-13 07:08:10|3828|3826.5|3828|3826.5|3828|3826.5|3828|3826.5|0
1628838500000|2021-08-13 07:08:20|3827.5|3826|3826.5|3824|3827.5|3826|3825|3823|444
1628838510000|2021-08-13 07:08:30|3826|3823.5|3826.5|3824.5|3827.5|3825.5|3825.5|3823.5|1203
1628838520000|2021-08-13 07:08:40|3827|3825|3826.5|3824.5|3827|3825.5|3826.5|3824.5|742
1628838530000|2021-08-13 07:08:50|3827|3825|3827|3825.5|3828|3827|3827|3825|798
1628838540000|2021-08-13 07:09:00|3827.5|3824.5|3827.5|3826.5|3828|3826.5|3826.5|3824.5|525
1628838550000|2021-08-13 07:09:10|3828|3827|3828|3826.5|3830|3828.5|3827|3825.5|931
1628838560000|2021-08-13 07:09:20|3829|3825.5|3829.5|3828|3830|3828.5|3829|3825.5|489
1628838570000|2021-08-13 07:09:30|3829|3827.5|3826.5|3825|3829|3827.5|3826|3824.5|947
1628838580000|2021-08-13 07:09:40|3826|3825.5|3825|3824|3827|3825.5|3824.5|3823.5|1186
1628838590000|2021-08-13 07:09:50|3825.5|3824.5|3827.5|3826|3828|3826.5|3825.5|3824.5|963
1628838600000|2021-08-13 07:10:00|3828|3826.5|3826|3825|3828.5|3826.5|3826|3825|99
1628838610000|2021-08-13 07:10:10|3825.5|3824.5|3825.5|3824|3826|3824.5|3825|3823.5|53
1628838620000|2021-08-13 07:10:20|3826|3823.5|3826.5|3825|3826.5|3825|3826|3823.5|364
1628838630000|2021-08-13 07:10:30|3826|3825.5|3826|3824.5|3826.5|3825.5|3825.5|3824.5|49
1628838640000|2021-08-13 07:10:40|3825.5|3825|3826|3824.5|3826.5|3825|3825.5|3824|1189
1628838650000|2021-08-13 07:10:50|3825.5|3824|3826|3824.5|3826|3824.5|3825.5|3824|57
1628838660000|2021-08-13 07:11:00|3825.5|3824|3824.5|3823|3825.5|3824|3824|3822.5|726
1628838670000|2021-08-13 07:11:10|3824|3822.5|3825.5|3824|3825.5|3824.5|3823.5|3822.5|151
1628838680000|2021-08-13 07:11:20|3825|3824.5|3825.5|3824|3826|3825|3825|3824|0
1628838690000|2021-08-13 07:11:30|3826|3824.5|3827|3825|3827|3825.5|3825|3824.5|74
1628838700000|2021-08-13 07:11:40|3826.5|3825.5|3827.5|3826|3829.5|3828|3826.5|3825.5|748
1628838710000|2021-08-13 07:11:50|3828|3826.5|3828.5|3827|3828.5|3827.5|3827.5|3826|27
1628838720000|2021-08-13 07:12:00|3829|3827.5|3829|3827.5|3829|3827.5|3829|3827.5|0
1628838730000|2021-08-13 07:12:10|3829.5|3828|3831|3829.5|3831.5|3830|3829.5|3828|91
1628838740000|2021-08-13 07:12:20|3830.5|3829|3829.5|3828|3830.5|3829|3829|3827.5|417
1628838750000|2021-08-13 07:12:30|3829||3829.5||3829.5||3828.5||0
1628838760000|2021-08-13 07:12:40|3829|3828.5|3829|3828|3829.5|3829|3829|3828|158
1628838770000|2021-08-13 07:12:50|3828.5|3827|3829|3827.5|3829|3827.5|3827|3825.5|597
1628838780000|2021-08-13 07:13:00|3828.5|3827|3829|3827|3829|3827.5|3828|3827|0
1628838790000|2021-08-13 07:13:10|3828.5|3826.5|3827|3825.5|3828.5|3826.5|3827|3825.5|129
1628838800000|2021-08-13 07:13:20|3827.5|3826|3827|3825.5|3827.5|3826|3827|3825.5|113
1628838810000|2021-08-13 07:13:30|3826.5|3825|3826.5|3825|3827|3825|3826.5|3825|201
1628838820000|2021-08-13 07:13:40|3826|3825.5|3826.5|3825.5|3826.5|3826|3826|3825.5|777
1628838830000|2021-08-13 07:13:50|3826||3826.5||3826.5||3826||0
1628838840000|2021-08-13 07:14:00|3826|3825|3826.5|3825|3826.5|3825.5|3826|3825|54
1628838850000|2021-08-13 07:14:10|3826|3825.5|3826|3825|3826|3825.5|3826|3825|0
1628838860000|2021-08-13 07:14:20|3826.5|3824.5|3825|3824|3826.5|3824.5|3825|3824|2335
1628838870000|2021-08-13 07:14:30|3825.5|3824.5|3825|3824|3825.5|3825|3825|3824|157
1628838880000|2021-08-13 07:14:40|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|3825.5|3824|63
1628838890000|2021-08-13 07:14:50|||||||||15
1628838900000|2021-08-13 07:15:00|3826|3825|3827.5|3826|3827.5|3826|3826|3825|224
1628838910000|2021-08-13 07:15:10|3827|3825.5|3828|3827|3829|3827.5|3826.5|3825.5|1495
1628838920000|2021-08-13 07:15:20|3828.5|3827.5|3828|3827.5|3829|3827.5|3828|3827|118
1628838930000|2021-08-13 07:15:30||3827||3827||3827.5||3827|259
1628838940000|2021-08-13 07:15:40||3827.5||3827||3827.5||3827|3
1628838950000|2021-08-13 07:15:50|3828.5|3827.5|3830.5|3829.5|3831|3829.5|3828.5|3827.5|772
1628838960000|2021-08-13 07:16:00|3831|3830|3830.5|3829.5|3831|3830|3830.5|3829.5|415
1628838970000|2021-08-13 07:16:10|3831|3830|3831|3830|3831|3830|3830.5|3830|0
1628838980000|2021-08-13 07:16:20|3830.5|3829.5|3830.5|3829.5|3830.5|3829.5|3830.5|3829.5|174
1628838990000|2021-08-13 07:16:30|3830|3829|3832|3831|3832.5|3831|3829.5|3828.5|2051
1628839000000|2021-08-13 07:16:40|3832.5|3830.5|3831|3829.5|3832.5|3830.5|3830|3829.5|349
1628839010000|2021-08-13 07:16:50|3830.5|3828.5|3830|3828.5|3830.5|3829.5|3829|3828|438
1628839020000|2021-08-13 07:17:00|3829.5|3829|3829.5|3828.5|3830|3829|3829|3828.5|175
1628839030000|2021-08-13 07:17:10|3830||3829.5||3830||3829||0
1628839040000|2021-08-13 07:17:20|3829|3828|3828.5|3827|3829|3828|3827|3826|1104
1628839050000|2021-08-13 07:17:30|3828|3827.5|3828.5|3827.5|3828.5|3828|3827.5|3827|1009
1628839060000|2021-08-13 07:17:40|3828|3828|3828.5|3828|3828.5|3828|3828|3828|171
1628839070000|2021-08-13 07:17:50|3829|3828.5|3829.5|3828|3829.5|3828.5|3829|3828|563
1628839080000|2021-08-13 07:18:00|3829|3828.5|3830|3829|3830|3829|3829|3828.5|323
1628839090000|2021-08-13 07:18:10|3829.5|3828.5|3830|3829|3830|3829|3829|3828.5|437
1628839100000|2021-08-13 07:18:20||3829.5||3829.5||3829.5||3829.5|0
1628839110000|2021-08-13 07:18:30|3829.5|3829|3829.5|3828|3829.5|3829|3829.5|3828|82
1628839120000|2021-08-13 07:18:40|3829|3828.5|3827.5|3826.5|3829|3828.5|3827.5|3826.5|818
1628839130000|2021-08-13 07:18:50|3827|3826|3828.5|3827.5|3828.5|3827.5|3826.5|3826|1159
1628839140000|2021-08-13 07:19:00|3828|3827|3827|3826|3828.5|3828|3826.5|3824.5|488
1628839150000|2021-08-13 07:19:10|3826.5|3825.5|3827|3825.5|3827|3826.5|3826|3824.5|291
1628839160000|2021-08-13 07:19:20|3827.5|3826|3827.5|3826.5|3828|3827|3827|3825.5|993
1628839170000|2021-08-13 07:19:30|3827|3826|3827.5|3826.5|3828.5|3828|3827|3825.5|225
1628839180000|2021-08-13 07:19:40|3827|3826|3827|3825.5|3827.5|3826.5|3826.5|3825.5|0
1628839190000|2021-08-13 07:19:50|3826.5|3826|3828|3826.5|3828|3826.5|3826.5|3826|43
1628839200000|2021-08-13 07:20:00|3827.5|3827|3827|3826|3828|3827|3827|3826|895
1628839210000|2021-08-13 07:20:10|3826.5|3826.5|3827|3826.5|3827|3826.5|3826.5|3826|0
1628839220000|2021-08-13 07:20:20|3826.5|3826|3826.5|3824.5|3826.5|3826|3825.5|3824.5|467
1628839230000|2021-08-13 07:20:30|3827|3825|3826.5|3825.5|3827|3825.5|3826.5|3825|101
1628839240000|2021-08-13 07:20:40|3825.5|3825|3825|3824.5|3826.5|3825|3825|3824.5|983
1628839250000|2021-08-13 07:20:50|3825.5|3825|3823.5|3823|3826.5|3825.5|3823|3822|2161
1628839260000|2021-08-13 07:21:00|3824|3823.5|3826|3825|3827|3825.5|3824|3823.5|2207
1628839270000|2021-08-13 07:21:10|3825.5|3824.5|3824.5|3823.5|3825.5|3824.5|3824.5|3823.5|107
1628839280000|2021-08-13 07:21:20|3825|3824|3823.5|3822.5|3825|3824.5|3823.5|3822.5|684
1628839290000|2021-08-13 07:21:30|3824|3823|3825|3824|3825|3824|3823.5|3823|140
1628839300000|2021-08-13 07:21:40|3825.5|3824.5|3826|3825|3826.5|3825|3825.5|3824.5|0
1628839310000|2021-08-13 07:21:50|3826.5|3825.5|3827.5|3826.5|3829|3827.5|3826.5|3825.5|1224
1628839320000|2021-08-13 07:22:00|3828|3827|3829|3827.5|3829|3828|3828|3827|200
1628839330000|2021-08-13 07:22:10|3828.5|3827|3828|3827|3828.5|3827|3828|3827|121
1628839340000|2021-08-13 07:22:20|3827.5|3826.5|3826.5|3825.5|3827.5|3826.5|3826.5|3825.5|460
1628839350000|2021-08-13 07:22:30|3827|3826|3828.5|3826.5|3828.5|3826.5|3827|3826|196
1628839360000|2021-08-13 07:22:40|3828|3827|3829|3827.5|3829|3827.5|3827|3825.5|224
1628839370000|2021-08-13 07:22:50|3828.5|3828|3829.5|3828|3829.5|3828|3828|3828|0
1628839380000|2021-08-13 07:23:00|3829||3829||3829||3829||0
1628839390000|2021-08-13 07:23:10|3829.5||3829||3829.5||3829||0
1628839400000|2021-08-13 07:23:20|3829.5|3828.5|3828.5|3828|3830|3829|3828.5|3828|57
1628839410000|2021-08-13 07:23:30|3828|3827.5|3828|3826.5|3828|3827.5|3827.5|3826.5|677
1628839420000|2021-08-13 07:23:40|3827.5|3827|3827.5|3826.5|3828|3827.5|3827.5|3826.5|68
1628839430000|2021-08-13 07:23:50|3828||3827.5||3828||3827.5||0
1628839440000|2021-08-13 07:24:00|3827|3826|3827.5|3826|3827.5|3826.5|3826.5|3825.5|371
1628839450000|2021-08-13 07:24:10|3828|3826.5|3828|3827|3828|3827.5|3828|3826|35
1628839460000|2021-08-13 07:24:20|||||||||128
1628839470000|2021-08-13 07:24:30|3828.5|3827.5|3827|3826.5|3829|3828|3827|3826.5|163
1628839480000|2021-08-13 07:24:40|3827.5|3827|3827.5|3827|3828|3827|3827.5|3827|98
1628839490000|2021-08-13 07:24:50|3828|3827.5|3829|3828|3829|3828|3828|3827|347
1628839500000|2021-08-13 07:25:00|3829.5|3828.5|3831|3829.5|3832|3831.5|3829.5|3828|2073
1628839510000|2021-08-13 07:25:10|3830.5|3829|3828|3827|3830.5|3829|3827|3826|689
1628839520000|2021-08-13 07:25:20|3827.5|3826.5|3828|3827|3828|3827|3827|3826|66
1628839530000|2021-08-13 07:25:30|3828.5|3826.5|3828|3826.5|3828.5|3827.5|3828|3826.5|0
1628839540000|2021-08-13 07:25:40|3828.5|3827|3828.5|3828|3828.5|3828|3828.5|3827|50
1628839550000|2021-08-13 07:25:50|3829|3828.5|3829|3828|3830|3829|3829|3828|331
1628839560000|2021-08-13 07:26:00|3829.5|3828.5|3828.5|3827|3830|3828.5|3828|3827|224
1628839570000|2021-08-13 07:26:10|3828|3827.5|3829|3827.5|3829|3828|3828|3827.5|0
1628839580000|2021-08-13 07:26:20||3828||3827.5||3828||3827|0
1628839590000|2021-08-13 07:26:30|3830|3828|3829|3828|3830|3829|3829|3828|794
1628839600000|2021-08-13 07:26:40|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|3828|3827.5|59
1628839610000|2021-08-13 07:26:50|||||||||6
1628839620000|2021-08-13 07:27:00|3828|3827|3828.5|3827.5|3828.5|3827.5|3827.5|3826.5|390
1628839630000|2021-08-13 07:27:10|3829|3828|3828.5|3827.5|3829|3828|3828.5|3827.5|550
1628839640000|2021-08-13 07:27:20|3829|3828|3830|3829|3830|3829|3829|3828|372
1628839650000|2021-08-13 07:27:30|3829.5|3828.5|3830|3828.5|3830|3829|3829|3828|50
1628839660000|2021-08-13 07:27:40|3829.5|3829|3829.5|3828.5|3829.5|3829|3829.5|3828.5|258
1628839670000|2021-08-13 07:27:50|3829|3828|3829|3828|3829|3828|3829|3828|60
1628839680000|2021-08-13 07:28:00|3829.5|3828.5|3830|3829|3830|3829|3829.5|3828.5|276
1628839690000|2021-08-13 07:28:10|3830.5|3830|3831|3830|3831.5|3830|3830.5|3830|1611
1628839700000|2021-08-13 07:28:20|3830.5|3829.5|3831|3830|3831|3830.5|3830|3829.5|896
1628839710000|2021-08-13 07:28:30|3831.5|3830.5|3832.5|3831|3833|3831.5|3831.5|3830.5|361
1628839730000|2021-08-13 07:28:50|3832|3830.5|3832.5|3831.5|3833|3831.5|3831|3830.5|175
1628839740000|2021-08-13 07:29:00|3833|3832|3833.5|3832.5|3834|3833|3833|3832|108
1628839750000|2021-08-13 07:29:10|3832.5|3832|3831|3830|3832.5|3832|3831|3830|289
1628839760000|2021-08-13 07:29:20|3831.5|3830.5|3831.5|3830.5|3832|3831|3831.5|3830|52
1628839770000|2021-08-13 07:29:30|3832|3831|3833.5|3832|3833.5|3832|3832|3830.5|98
1628839780000|2021-08-13 07:29:40||3832.5||3832.5||3832.5||3832.5|0
1628839790000|2021-08-13 07:29:50|3833|3832|3833.5|3832.5|3833.5|3832.5|3832.5|3832|0
1628839800000|2021-08-13 07:30:00|3834|3833|3834.5|3833.5|3835|3833.5|3834|3833|0
1628839810000|2021-08-13 07:30:10|3835||3835||3835||3834.5||0
1628839820000|2021-08-13 07:30:20|3834.5|3834|3836|3835|3836|3835|3834.5|3834|574
1628839830000|2021-08-13 07:30:30|3835.5|3834.5|3836.5|3835|3836.5|3835.5|3835|3834.5|0
1628839840000|2021-08-13 07:30:40|3836|3834.5|3833.5|3832.5|3836|3834.5|3833.5|3831.5|453
1628839850000|2021-08-13 07:30:50||3832||3832.5||3832.5||3831.5|654
1628839860000|2021-08-13 07:31:00|3832.5|3832|3832|3831|3832.5|3832|3831|3830.5|2662
1628839870000|2021-08-13 07:31:10|||||||||107
1628839880000|2021-08-13 07:31:20|3832.5|3831.5|3832|3831|3832.5|3831.5|3832|3831|54
1628839900000|2021-08-13 07:31:40||3831.5||3831||3831.5||3831|0
1628839920000|2021-08-13 07:32:00||3831.5||3831.5||3831.5||3831|294
1628839930000|2021-08-13 07:32:10|3832.5|3832|3833|3831.5|3833|3832|3832.5|3831.5|6
1628839940000|2021-08-13 07:32:20|3832.5|3831|3832|3831|3832.5|3831.5|3831.5|3831|146
1628839950000|2021-08-13 07:32:30|3832.5|3831.5|3832|3831|3833|3832|3832|3831|370
1628839960000|2021-08-13 07:32:40|3832.5|3831.5|3832.5|3831.5|3832.5|3832|3832.5|3831.5|466
1628839980000|2021-08-13 07:33:00||3832||3832||3832||3832|25
1628839990000|2021-08-13 07:33:10|3833|3832.5|3834|3832.5|3834|3833.5|3833|3832.5|438
1628840010000|2021-08-13 07:33:30|3833.5|3833|3833.5|3832.5|3834|3833|3833.5|3832.5|78
1628840020000|2021-08-13 07:33:40|3833|3832|3833|3832|3833|3832|3833|3832|672
1628840030000|2021-08-13 07:33:50|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|155
1628840040000|2021-08-13 07:34:00|||||||||8
1628840050000|2021-08-13 07:34:10|3833|3832|3832.5|3831.5|3833.5|3832.5|3832.5|3831|441
1628840060000|2021-08-13 07:34:20|3832|3831|3831.5|3830|3832.5|3831.5|3831.5|3830|276
1628840070000|2021-08-13 07:34:30|3831|3830.5|3831|3830.5|3831|3830.5|3831|3830|0
1628840080000|2021-08-13 07:34:40|3830.5|3830|3830.5|3829.5|3830.5|3830|3830.5|3829.5|590
1628840090000|2021-08-13 07:34:50|3830|3829|3830|3829|3830|3829|3829.5|3828.5|485
1628840100000|2021-08-13 07:35:00|3830.5|3829.5|3830.5|3829.5|3831|3830|3830.5|3829.5|902
1628840110000|2021-08-13 07:35:10|3830|3829|3829.5|3829|3830|3829|3829.5|3829|48
1628840120000|2021-08-13 07:35:20|3830|3828.5|3830|3829|3830|3829|3830|3828.5|51
1628840130000|2021-08-13 07:35:30|||||||||101
1628840140000|2021-08-13 07:35:40|3830.5|3829.5|3829.5|3829|3831|3830.5|3829.5|3828|2161
1628840150000|2021-08-13 07:35:50|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829.5|16
1628840160000|2021-08-13 07:36:00|3830.5|3830|3830|3829|3831|3830|3830|3829|575
1628840170000|2021-08-13 07:36:10|3829|3828.5|3829.5|3828.5|3830|3829|3829|3827.5|791
1628840190000|2021-08-13 07:36:30|||||||||12
1628840200000|2021-08-13 07:36:40|3830||3830||3830||3830||0
1628840210000|2021-08-13 07:36:50|3829.5|3829|3829.5|3828.5|3829.5|3829.5|3829.5|3828.5|175
1628840230000|2021-08-13 07:37:10|3829|3828|3829|3828.5|3829|3828.5|3828.5|3827.5|845
1628840270000|2021-08-13 07:37:50|3829.5|3829|3830|3829.5|3830|3829.5|3829.5|3828.5|599
1628840280000|2021-08-13 07:38:00|3829.5|3829|3829|3828.5|3829.5|3829|3829|3828.5|217
1628840290000|2021-08-13 07:38:10||3828||3827.5||3828||3827.5|171
1628840300000|2021-08-13 07:38:20|||||||||31
1628840310000|2021-08-13 07:38:30|3828.5|3827|3827.5|3826.5|3828.5|3827.5|3827|3826.5|1155
1628840320000|2021-08-13 07:38:40|3828|3827|3828|3827|3828|3827|3828|3827|0
1628840330000|2021-08-13 07:38:50|3828.5|3827.5|3828|3827|3828.5|3828|3828|3827|144
1628840340000|2021-08-13 07:39:00|3828.5|3827.5|3828.5|3828|3828.5|3828|3828.5|3827.5|146
1628840350000|2021-08-13 07:39:10|3829|3828.5|3829.5|3828.5|3829.5|3829|3829|3828.5|808
1628840360000|2021-08-13 07:39:20|3830|3829|3830|3829|3830|3829.5|3830|3828.5|838
1628840370000|2021-08-13 07:39:30|3829.5|3828.5|3830|3828.5|3830|3828.5|3829|3828.5|912
1628840380000|2021-08-13 07:39:40|3829.5|3828|3829|3828.5|3829.5|3828.5|3829|3828|227
1628840390000|2021-08-13 07:39:50|||||||||1
1628840400000|2021-08-13 07:40:00|3828.5|3828|3829|3828|3829|3828|3828.5|3828|124
1628840410000|2021-08-13 07:40:10|3829.5|3829|3829.5|3828.5|3829.5|3829|3829.5|3828.5|215
1628840420000|2021-08-13 07:40:20||3828||3828||3828||3828|0
1628840440000|2021-08-13 07:40:40|3829|3828.5|3828|3826.5|3829|3828.5|3828|3826.5|49
1628840450000|2021-08-13 07:40:50||3827||3826.5||3827||3826.5|0
1628840460000|2021-08-13 07:41:00|3828.5|3827|3829.5|3829|3829.5|3829|3828.5|3827|913
1628840470000|2021-08-13 07:41:10|3829|3828.5|3828.5|3827.5|3829|3828.5|3828.5|3827.5|391
1628840480000|2021-08-13 07:41:20||3827||3827||3827.5||3827|0
1628840490000|2021-08-13 07:41:30||3827.5||3827.5||3827.5||3827.5|450
1628840510000|2021-08-13 07:41:50|3828|3827|3828|3826.5|3828|3827|3827|3826|999
1628840520000|2021-08-13 07:42:00|||||||||48
1628840530000|2021-08-13 07:42:10|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3827|0
1628840540000|2021-08-13 07:42:20|3828.5|3828|3829|3827.5|3829|3828|3828.5|3827.5|186
1628840560000|2021-08-13 07:42:40||3828||3828||3828||3828|7
1628840600000|2021-08-13 07:43:20|3828.5|3827.5|3829|3828|3829|3828|3828|3827.5|164
1628840610000|2021-08-13 07:43:30|3828.5|3827.5|3829.5|3828.5|3829.5|3828.5|3828.5|3827.5|1654
1628840620000|2021-08-13 07:43:40|3830|3829.5|3829.5|3828.5|3830.5|3830|3829.5|3828.5|7169
1628840630000|2021-08-13 07:43:50|3829|3829|3829|3828|3829|3829|3828|3827.5|533
1628840650000|2021-08-13 07:44:10|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|3828|3827.5|556
1628840660000|2021-08-13 07:44:20|3828|3827|3827|3826|3828|3827|3826.5|3826|752
1628840680000|2021-08-13 07:44:40|3826.5|3825.5|3827|3826|3827|3826|3826|3825.5|737
1628840690000|2021-08-13 07:44:50|3827.5|3825.5|3828.5|3827|3828.5|3827.5|3827.5|3825.5|234
1628840700000|2021-08-13 07:45:00||3827.5||3827.5||3827.5||3827|0
1628840720000|2021-08-13 07:45:20|3828|3827|3827.5|3826.5|3828|3827|3827.5|3826.5|127
1628840740000|2021-08-13 07:45:40|3828|3827|3828|3827.5|3828|3827.5|3827.5|3827|428
1628840750000|2021-08-13 07:45:50|3827.5|3827|3827.5|3826.5|3827.5|3827|3827.5|3826.5|83
1628840760000|2021-08-13 07:46:00|3828|3827|3828|3827|3828.5|3828|3828|3827|119
1628840770000|2021-08-13 07:46:10|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|3828.5|3827|429
1628840780000|2021-08-13 07:46:20|3828|3827|3828|3827|3828|3827.5|3827.5|3826.5|100
1628840790000|2021-08-13 07:46:30|3828.5|3827.5|3828.5|3827.5|3828.5|3828|3828|3827|450
1628840810000|2021-08-13 07:46:50|3828|3827|3826.5|3825.5|3828|3827|3826|3825.5|518
1628840830000|2021-08-13 07:47:10|||||||||30
1628840840000|2021-08-13 07:47:20|3827||3827||3827||3827||0
1628840850000|2021-08-13 07:47:30|3827.5|3826|3827.5|3826.5|3828|3827|3827|3826|1183
1628840860000|2021-08-13 07:47:40|3828|3827|3827.5|3827|3828|3827|3827.5|3827|350
1628840870000|2021-08-13 07:47:50|3828|3826.5|3828|3827.5|3828.5|3827.5|3828|3826.5|369
1628840880000|2021-08-13 07:48:00|3827.5|3827|3828.5|3827.5|3828.5|3827.5|3827.5|3827|71
1628840890000|2021-08-13 07:48:10||3828||3827.5||3828||3827.5|0
1628840900000|2021-08-13 07:48:20|3828|3827|3827.5|3826.5|3828|3827|3827.5|3826|319
1628840910000|2021-08-13 07:48:30||3826||3826.5||3826.5||3826|0
1628840920000|2021-08-13 07:48:40|3827|3826|3826.5|3825.5|3827|3826.5|3826.5|3825.5|24
1628840930000|2021-08-13 07:48:50|3826|3825|3827|3826.5|3827|3826.5|3826|3825|632
1628840940000|2021-08-13 07:49:00|3827.5|3827|3828|3827|3828|3827|3827|3826.5|186
1628840950000|2021-08-13 07:49:10|3827.5||3827.5||3828||3827.5||8
1628840960000|2021-08-13 07:49:20|3827|3826.5|3827.5|3826|3827.5|3827|3827|3826|67
1628840970000|2021-08-13 07:49:30||3826.5||3827||3827||3826.5|0
1628840990000|2021-08-13 07:49:50|3827|3826.5|3826.5|3825.5|3827|3826.5|3826.5|3825.5|153
1628841000000|2021-08-13 07:50:00|3826|3825|3826|3825|3826.5|3825.5|3826|3825|836
1628841010000|2021-08-13 07:50:10|3826.5|3825.5|3826|3825.5|3826.5|3825.5|3826|3825.5|175
1628841020000|2021-08-13 07:50:20|3826.5|3826|3826.5|3825.5|3826.5|3826|3826.5|3825.5|12
1628841030000|2021-08-13 07:50:30|3826||3826.5||3826.5||3826||1
1628841040000|2021-08-13 07:50:40|3826|3825|3825.5|3824.5|3826|3825|3825|3824|1647
1628841070000|2021-08-13 07:51:10|3825|3824|3826.5|3826|3826.5|3826|3824.5|3824|2095
1628841080000|2021-08-13 07:51:20|3827|3826.5|3827.5|3826.5|3827.5|3826.5|3827|3826.5|943
1628841100000|2021-08-13 07:51:40|3828|3827|3828|3827|3828.5|3828|3828|3827|2838
1628841110000|2021-08-13 07:51:50|3827.5|3826.5|3828|3827|3828|3827.5|3827.5|3826.5|449
1628841130000|2021-08-13 07:52:10|||||||||1
1628841140000|2021-08-13 07:52:20|3827.5|3826.5|3827.5|3827|3828|3827.5|3827.5|3826.5|1086
1628841150000|2021-08-13 07:52:30||3826.5||3826.5||3826.5||3826.5|0
1628841160000|2021-08-13 07:52:40|3827|3826|3827|3826|3827|3826|3827|3826|0
1628841170000|2021-08-13 07:52:50|3826.5|3825.5|3826.5|3825.5|3826.5|3826|3826|3824.5|718
1628841190000|2021-08-13 07:53:10|3826|3825|3826.5|3825|3826.5|3825.5|3825.5|3824.5|669
1628841200000|2021-08-13 07:53:20|3826|3825.5|3826|3825.5|3826|3825.5|3826|3825|13
1628841210000|2021-08-13 07:53:30|3826.5|3826|3827|3826|3827|3826.5|3826.5|3825.5|589
1628841220000|2021-08-13 07:53:40|3827.5||3827||3827.5||3827||0
1628841230000|2021-08-13 07:53:50||3825.5||3825.5||3825.5||3825.5|15
1628841240000|2021-08-13 07:54:00|3826.5|3825|3826.5|3825.5|3826.5|3825.5|3826|3825|312
1628841260000|2021-08-13 07:54:20|3827||3827||3827||3827||0
1628841270000|2021-08-13 07:54:30|3827.5|3826|3827.5|3827|3827.5|3827|3827.5|3826|1220
1628841280000|2021-08-13 07:54:40|||||||||472
1628841290000|2021-08-13 07:54:50|3828||3828||3828||3828||234
1628841310000|2021-08-13 07:55:10|||||||||79
1628841320000|2021-08-13 07:55:20|3827.5|3827.5|3828|3827|3828|3827.5|3827.5|3827|104
1628841330000|2021-08-13 07:55:30|3827.5|3826.5|3827|3826.5|3827.5|3827|3827|3826.5|7725
1628841340000|2021-08-13 07:55:40|3826.5|3826|3827|3825.5|3827|3826|3826.5|3825.5|147
1628841350000|2021-08-13 07:55:50|3826.5|3825|3826|3825|3826.5|3825|3825.5|3824.5|267
1628841360000|2021-08-13 07:56:00|3826.5|3825.5|3827|3825.5|3827|3825.5|3826|3825.5|792
1628841380000|2021-08-13 07:56:20|3826.5|3826|3828|3827|3828|3827|3826.5|3826|346
1628841390000|2021-08-13 07:56:30|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|3827|3826.5|160
1628841400000|2021-08-13 07:56:40|3828|3827|3828|3827|3828|3827|3827.5|3827|401
1628841410000|2021-08-13 07:56:50|3827.5|3826.5|3827|3826.5|3828|3827.5|3827|3826.5|175
1628841420000|2021-08-13 07:57:00|3827.5|3826|3827.5|3826.5|3827.5|3826.5|3827.5|3826|8
1628841440000|2021-08-13 07:57:20|3828|3827|3828|3827|3828|3827|3827.5|3827|0
1628841450000|2021-08-13 07:57:30|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|3827|3826.5|112
1628841460000|2021-08-13 07:57:40|3828|3827|3828|3827|3828|3827|3828|3827|0
1628841470000|2021-08-13 07:57:50||3826.5||3826.5||3826.5||3826.5|0
1628841480000|2021-08-13 07:58:00|3827.5|3826|3827.5|3827|3828|3827|3827|3826|314
1628841490000|2021-08-13 07:58:10|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827.5|176
1628841500000|2021-08-13 07:58:20|3827.5|3827|3828|3827|3828|3827|3827.5|3826.5|678
1628841510000|2021-08-13 07:58:30|3828.5|3827.5|3829|3828|3829|3828|3828.5|3827.5|965
1628841540000|2021-08-13 07:59:00|3828.5||3829||3829||3828.5||48
1628841550000|2021-08-13 07:59:10|3828.5|3827.5|3829|3827.5|3829|3827.5|3828.5|3827.5|0
1628841560000|2021-08-13 07:59:20|3828.5||3828.5||3828.5||3828.5||0
1628841580000|2021-08-13 07:59:40|3829|3828|3829.5|3828.5|3829.5|3829|3829|3828|644
1628841590000|2021-08-13 07:59:50|3830||3830||3830||3830||60
1628841600000|2021-08-13 08:00:00|3829.5|3829|3830|3829.5|3830.5|3830|3829.5|3829|3756
1628841610000|2021-08-13 08:00:10|3829.5|3829|3829.5|3828.5|3829.5|3829|3829.5|3828.5|253
1628841620000|2021-08-13 08:00:20|3829|3828|3829|3828.5|3829|3828.5|3828.5|3827.5|150
1628841630000|2021-08-13 08:00:30|3829.5|3829|3829.5|3829|3830|3829|3829.5|3829|804
1628841650000|2021-08-13 08:00:50||3828.5||3828.5||3828.5||3828.5|0
1628841660000|2021-08-13 08:01:00|3829|3828|3828.5|3827.5|3829|3828|3828|3827|160
1628841670000|2021-08-13 08:01:10||3828||3827.5||3828||3827.5|365
1628841680000|2021-08-13 08:01:20|3828|3827|3828|3827|3828|3827|3828|3827|0
1628841690000|2021-08-13 08:01:30|3827.5|3826.5|3827|3825.5|3828|3827|3827|3825.5|449
1628841700000|2021-08-13 08:01:40||3826||3826||3826.5||3826|0
1628841710000|2021-08-13 08:01:50|3826.5|3825.5|3826.5|3825.5|3826.5|3826|3826|3825.5|120
1628841720000|2021-08-13 08:02:00|3827||3826.5||3827||3826.5||0
1628841730000|2021-08-13 08:02:10|3827|3826|3826.5|3825.5|3827|3826|3826.5|3825.5|500
1628841750000|2021-08-13 08:02:30|3826|3825|3825.5|3824|3826|3825.5|3825.5|3824|608
1628841760000|2021-08-13 08:02:40|3825|3824.5|3826|3825.5|3826|3825.5|3825|3824|830
1628841770000|2021-08-13 08:02:50||3825||3825||3825||3825|0
1628841780000|2021-08-13 08:03:00|3825.5|3825.5|3826|3825|3826|3825.5|3825.5|3825|0
1628841790000|2021-08-13 08:03:10||3824.5||3824.5||3825||3824.5|0
1628841800000|2021-08-13 08:03:20||3825||3825||3825||3825|0
1628841810000|2021-08-13 08:03:30||3825.5||3825||3825.5||3825|1252
1628841820000|2021-08-13 08:03:40|||||||||10
1628841830000|2021-08-13 08:03:50|3826.5|3825.5|3826|3825|3826.5|3826|3826|3825|1047
1628841850000|2021-08-13 08:04:10|3826.5|3825.5|3826|3825.5|3826.5|3825.5|3826|3825.5|146
1628841860000|2021-08-13 08:04:20|3826.5|3826|3826.5|3826|3826.5|3826|3826|3826|292
1628841870000|2021-08-13 08:04:30|3827|3825.5|3827|3826|3827|3826|3827|3825.5|1
1628841880000|2021-08-13 08:04:40|3826.5|3825.5|3826|3825.5|3826.5|3825.5|3826|3825|13
1628841900000|2021-08-13 08:05:00|3826.5||3826.5||3826.5||3826||99
1628841910000|2021-08-13 08:05:10|3827|3826|3826.5|3826|3828|3827.5|3826.5|3826|1064
1628841920000|2021-08-13 08:05:20|3827|3826.5|3827.5|3826|3827.5|3826.5|3827|3826|255
1628841930000|2021-08-13 08:05:30|3827|3826.5|3827|3826|3827|3826.5|3827|3826|0
1628841940000|2021-08-13 08:05:40|3827.5|3826.5|3828|3827|3828|3827|3827.5|3826.5|142
1628841950000|2021-08-13 08:05:50|3828.5|3827.5|3828|3827.5|3829|3828|3827.5|3827|1002
1628841960000|2021-08-13 08:06:00|3828.5|3828|3828.5|3827.5|3829.5|3828.5|3828.5|3827.5|629
1628841970000|2021-08-13 08:06:10|3829|3828|3829.5|3828.5|3829.5|3828.5|3829|3828|50
1628841980000|2021-08-13 08:06:20|3829|3828|3828.5|3827.5|3829|3828|3828.5|3827.5|204
1628841990000|2021-08-13 08:06:30|3828|3827|3828|3827.5|3828|3827.5|3828|3827|167
1628842000000|2021-08-13 08:06:40|3828.5||3828.5||3828.5||3828.5||92
1628842010000|2021-08-13 08:06:50|3829|3828|3827.5|3826.5|3829|3828|3827.5|3826.5|765
1628842020000|2021-08-13 08:07:00||3827||3826.5||3827||3826.5|0
1628842030000|2021-08-13 08:07:10||3827||3827||3827||3827|0
1628842040000|2021-08-13 08:07:20|3827|3826.5|3827|3826.5|3827|3826.5|3827|3826.5|30
1628842050000|2021-08-13 08:07:30|||||||||125
1628842060000|2021-08-13 08:07:40|3827.5|3827|3827.5|3826.5|3827.5|3827|3827.5|3826.5|1
1628842070000|2021-08-13 08:07:50|3828|3827|3828|3827|3828|3827|3828|3827|192
1628842080000|2021-08-13 08:08:00||3826.5||3826.5||3826.5||3826.5|0
1628842090000|2021-08-13 08:08:10||3827||3827.5||3827.5||3827|0
1628842100000|2021-08-13 08:08:20|3828.5|3828|3828.5|3827.5|3829|3828|3828|3827.5|1251
1628842110000|2021-08-13 08:08:30|3829|3828|3828.5|3828|3829|3828|3828.5|3828|525
1628842120000|2021-08-13 08:08:40|3829|3827.5|3828.5|3828|3829|3828|3828.5|3827.5|302
1628842130000|2021-08-13 08:08:50|3829|3828.5|3829.5|3828|3829.5|3829|3829|3828|519
1628842140000|2021-08-13 08:09:00|3829|3828.5|3829|3828.5|3829.5|3828.5|3829|3828.5|328
1628842150000|2021-08-13 08:09:10|3829.5|3829|3829.5|3829|3830|3829|3829.5|3829|792
1628842160000|2021-08-13 08:09:20|3829|3828.5|3829.5|3828.5|3829.5|3828.5|3829|3828.5|2
1628842170000|2021-08-13 08:09:30|3829|3828|3828|3827|3829|3828|3828|3827|385
1628842180000|2021-08-13 08:09:40|3827.5|3826.5|3827.5|3826.5|3827.5|3827|3827.5|3826.5|959
1628842190000|2021-08-13 08:09:50|3827|3826|3827|3826.5|3827|3826.5|3827|3826|121
1628842200000|2021-08-13 08:10:00|3826.5|3826|3827.5|3826|3827.5|3826.5|3826.5|3826|372
1628842210000|2021-08-13 08:10:10||3826.5||3826.5||3827||3826.5|0
1628842220000|2021-08-13 08:10:20|3827|3827|3827|3826|3827|3827|3827|3826|479
1628842230000|2021-08-13 08:10:30|3827.5|3826.5|3827|3826|3827.5|3826.5|3827|3826|456
1628842240000|2021-08-13 08:10:40|||||||||50
1628842250000|2021-08-13 08:10:50|3827.5|3826.5|3827.5|3826|3827.5|3826.5|3826.5|3826|1224
1628842260000|2021-08-13 08:11:00|3827|3826.5|3826|3825.5|3827|3826.5|3826|3825.5|536
1628842270000|2021-08-13 08:11:10|3826.5|3825|3825.5|3824.5|3826.5|3825|3825.5|3824.5|152
1628842280000|2021-08-13 08:11:20|3826|3825|3825.5|3824.5|3826|3825|3825.5|3824.5|747
1628842300000|2021-08-13 08:11:40|3825|3825|3824.5|3824|3825|3825|3824.5|3824|0
1628842310000|2021-08-13 08:11:50|3825|3823.5|3825.5|3825|3826|3825|3824.5|3823.5|1776
1628842320000|2021-08-13 08:12:00|3826|3825.5|3826|3825.5|3826|3825.5|3826|3825.5|432
1628842330000|2021-08-13 08:12:10||3825||3825||3825||3825|175
1628842340000|2021-08-13 08:12:20|3825.5|3824.5|3825.5|3825|3825.5|3825|3825|3824.5|227
1628842370000|2021-08-13 08:12:50|3826|3825.5|3826.5|3825.5|3826.5|3825.5|3826|3825|0
1628842380000|2021-08-13 08:13:00||3826||3826||3826||3826|0
1628842390000|2021-08-13 08:13:10|3827|3825.5|3827.5|3826.5|3827.5|3826.5|3827|3825.5|229
1628842400000|2021-08-13 08:13:20|3827|3826|3826|3825.5|3827|3826|3826|3825|42
1628842410000|2021-08-13 08:13:30||3825||3825||3825||3825|51
1628842420000|2021-08-13 08:13:40|3826.5|3825.5|3826|3825.5|3826.5|3825.5|3826|3825.5|383
1628842430000|2021-08-13 08:13:50|3825.5|3825|3826|3825|3826|3825|3825.5|3825|107
1628842440000|2021-08-13 08:14:00||3825.5||3825||3825.5||3825|0
1628842470000|2021-08-13 08:14:30|3825.5|3824.5|3825|3824.5|3825.5|3824.5|3824.5|3823.5|584
1628842480000|2021-08-13 08:14:40|3825.5|3824|3825|3824|3825.5|3824|3825|3824|50
1628842500000|2021-08-13 08:15:00|3825.5|3824.5|3825.5|3824.5|3825.5|3825|3825.5|3824.5|275
1628842510000|2021-08-13 08:15:10||3825||3824||3825||3824|233
1628842520000|2021-08-13 08:15:20|3825||3824.5||3825||3824.5||13
1628842530000|2021-08-13 08:15:30|3824|3823|3823.5|3822.5|3824|3823|3822.5|3822|941
1628842540000|2021-08-13 08:15:40|3824|3823|3824|3823|3824|3823|3824|3823|0
1628842550000|2021-08-13 08:15:50|3823.5||3823.5||3823.5||3823.5||5
1628842560000|2021-08-13 08:16:00|3823|3822.5|3823|3822|3823|3822.5|3823|3822|350
1628842570000|2021-08-13 08:16:10||3822.5||3822.5||3822.5||3822|0
1628842580000|2021-08-13 08:16:20|3822.5|3822|3823|3822.5|3823|3822.5|3822.5|3822|471
1628842590000|2021-08-13 08:16:30|3822.5|3822|3822|3821.5|3823|3822|3822|3821.5|607
1628842600000|2021-08-13 08:16:40|3822.5|3822|3822.5|3821.5|3822.5|3822|3822.5|3821.5|223
1628842610000|2021-08-13 08:16:50|||||||||13
1628842620000|2021-08-13 08:17:00|3822|3822|3823|3822.5|3823|3822.5|3822|3821.5|687
1628842630000|2021-08-13 08:17:10|3823.5|3823|3823.5|3822.5|3824|3823|3823|3822.5|202
1628842640000|2021-08-13 08:17:20|||||||||23
1628842670000|2021-08-13 08:17:50|3823|3823|3823|3822.5|3823|3823|3823|3822|190
1628842690000|2021-08-13 08:18:10||3822||3822||3822||3822|292
1628842700000|2021-08-13 08:18:20|3822.5|3822.5|3822.5|3822|3822.5|3822.5|3822.5|3822|140
1628842710000|2021-08-13 08:18:30|3822|3821.5|3822.5|3821.5|3822.5|3821.5|3822|3821.5|33
1628842750000|2021-08-13 08:19:10|3823|3822|3822|3821.5|3823|3822.5|3822|3821.5|1730
1628842760000|2021-08-13 08:19:20|3822.5|3822|3821.5|3821|3822.5|3822|3821.5|3820.5|1983
1628842770000|2021-08-13 08:19:30|3822|3821.5|3823|3821.5|3823|3822|3822|3821.5|1175
1628842790000|2021-08-13 08:19:50|3822.5|3822|3822.5|3821.5|3823|3822|3822.5|3821.5|617
1628842800000|2021-08-13 08:20:00|3822|3821|3822|3820.5|3822|3821.5|3822|3820.5|0
1628842810000|2021-08-13 08:20:10|3821.5|3821.5|3821.5|3820.5|3822|3821.5|3821.5|3820.5|93
1628842820000|2021-08-13 08:20:20|3822|3821|3822.5|3821.5|3822.5|3821.5|3822|3821|1961
1628842830000|2021-08-13 08:20:30||3822||3821.5||3822||3821.5|35
1628842840000|2021-08-13 08:20:40|3822||3822.5||3822.5||3822||7
1628842860000|2021-08-13 08:21:00|3822|3821|3822.5|3821|3822.5|3821.5|3821.5|3821|452
1628842870000|2021-08-13 08:21:10||3821.5||3821.5||3821.5||3821.5|2
1628842880000|2021-08-13 08:21:20||3821||3821.5||3821.5||3821|0
1628842890000|2021-08-13 08:21:30||3822||3822||3822||3822|0
1628842910000|2021-08-13 08:21:50||3821.5||3821.5||3821.5||3821.5|0
1628842920000|2021-08-13 08:22:00|3822|3821|3822|3821.5|3822.5|3821.5|3821.5|3821|1045
1628842930000|2021-08-13 08:22:10|3821.5|3821|3822|3821|3822|3821|3821.5|3821|73
1628842940000|2021-08-13 08:22:20|||||||||5
1628842950000|2021-08-13 08:22:30|||||||||83
1628842960000|2021-08-13 08:22:40||3821.5||3821||3821.5||3821|0
1628842970000|2021-08-13 08:22:50||3821.5||3821.5||3821.5||3821.5|287
1628842980000|2021-08-13 08:23:00|3822.5|3822|3822.5|3822|3823|3822|3822.5|3822|199
1628842990000|2021-08-13 08:23:10|||||||||44
1628843000000|2021-08-13 08:23:20||3821.5||3821.5||3821.5||3821.5|0
1628843010000|2021-08-13 08:23:30|3822|3821|3821.5|3821|3822|3821|3821.5|3821|0
1628843020000|2021-08-13 08:23:40|3822|3821.5|3821.5|3821|3822|3821.5|3821.5|3821|273
1628843030000|2021-08-13 08:23:50|3821|3820.5|3819.5|3818.5|3821|3820.5|3819.5|3818.5|3508
1628843040000|2021-08-13 08:24:00|3819|3818|3819|3818|3819|3818.5|3817.5|3817|2298
1628843050000|2021-08-13 08:24:10|3819.5|3818.5|3819.5|3818.5|3820|3819|3819.5|3818.5|402
1628843060000|2021-08-13 08:24:20|3819|3818|3819|3818.5|3819|3818.5|3819|3818|0
1628843070000|2021-08-13 08:24:30|3818.5|3818|3819|3817.5|3819|3818|3818|3817.5|144
1628843080000|2021-08-13 08:24:40||3818||3818||3818||3818|700
1628843090000|2021-08-13 08:24:50|3819.5|3818.5|3819.5|3819|3820.5|3819|3819|3818|2985
1628843100000|2021-08-13 08:25:00||3818.5||3818.5||3818.5||3818.5|0
1628843110000|2021-08-13 08:25:10|3820.5|3819|3819.5|3818.5|3820.5|3820|3819.5|3818.5|2142
1628843140000|2021-08-13 08:25:40|||||||||25
1628843150000|2021-08-13 08:25:50||3819||3819||3819||3819|0
1628843160000|2021-08-13 08:26:00|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818.5|146
1628843170000|2021-08-13 08:26:10|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|4
1628843180000|2021-08-13 08:26:20|||||||||602
1628843190000|2021-08-13 08:26:30|3819|3818.5|3820|3819.5|3820|3819.5|3819|3818.5|1209
1628843220000|2021-08-13 08:27:00|3819.5|3819|3818.5|3817.5|3819.5|3819|3818.5|3817.5|1239
1628843250000|2021-08-13 08:27:30|3818|3817|3817.5|3816.5|3818|3817|3817.5|3816.5|467
1628843270000|2021-08-13 08:27:50|3817|3817|3816.5|3816|3817|3817|3816.5|3816|731
1628843280000|2021-08-13 08:28:00|3816|3815.5|3816|3815.5|3816.5|3815.5|3816|3815.5|1155
1628843290000|2021-08-13 08:28:10|3816.5|3816|3816.5|3816|3817|3816|3816.5|3816|175
1628843300000|2021-08-13 08:28:20||3815.5||3815.5||3815.5||3815.5|0
1628843320000|2021-08-13 08:28:40||3816||3815.5||3816||3815.5|71
1628843330000|2021-08-13 08:28:50|3817|3816|3817.5|3817|3817.5|3817|3817|3816|645
1628843340000|2021-08-13 08:29:00|3817|3816.5|3816.5|3815.5|3817|3817|3816.5|3815.5|502
1628843350000|2021-08-13 08:29:10|3817|3816|3816.5|3815.5|3817|3816|3816.5|3815.5|429
1628843360000|2021-08-13 08:29:20|3817|3816|3816.5|3815.5|3817|3816.5|3816.5|3815.5|467
1628843370000|2021-08-13 08:29:30|3817|3816|3817.5|3816|3817.5|3816|3817|3816|1000
1628843400000|2021-08-13 08:30:00|3817|3816.5|3817|3816|3817.5|3816.5|3817|3816|1538
1628843410000|2021-08-13 08:30:10|3817.5|3816.5|3818|3817|3818|3817|3817|3816.5|703
1628843420000|2021-08-13 08:30:20|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|1
1628843430000|2021-08-13 08:30:30|3817|3816|3817|3816|3817|3816|3817|3816|0
1628843440000|2021-08-13 08:30:40|3817.5|3816.5|3818|3817|3818|3817|3817.5|3816.5|160
1628843450000|2021-08-13 08:30:50|3818.5|3817.5|3818|3817.5|3819|3818|3818|3817.5|808
1628843460000|2021-08-13 08:31:00|3817.5|3817|3816.5|3816|3817.5|3817|3816.5|3816|1242
1628843470000|2021-08-13 08:31:10|||||||||100
1628843480000|2021-08-13 08:31:20|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|5857
1628843490000|2021-08-13 08:31:30|3816.5|3816|3817|3816|3817|3816|3816.5|3816|301
1628843500000|2021-08-13 08:31:40|3817.5|3816.5|3817|3815.5|3817.5|3816.5|3816.5|3815.5|0
1628843520000|2021-08-13 08:32:00||3816||3816.5||3816.5||3816|0
1628843540000|2021-08-13 08:32:20|3816.5|3816|3817|3816.5|3817.5|3816.5|3816.5|3816|632
1628843570000|2021-08-13 08:32:50|3816.5|3816|3816.5|3815.5|3816.5|3816|3816.5|3815.5|159
1628843590000|2021-08-13 08:33:10|||||||||13
1628843640000|2021-08-13 08:34:00|3816|3815|3815.5|3815|3816|3815|3815.5|3815|735
1628843650000|2021-08-13 08:34:10|3815|3814.5|3816|3815.5|3816|3815.5|3815|3814.5|1734
1628843660000|2021-08-13 08:34:20||3815||3815||3815||3815|357
1628843670000|2021-08-13 08:34:30|3816.5|3815.5|3817|3816|3817|3816|3816|3815.5|1072
1628843690000|2021-08-13 08:34:50||3816.5||3816.5||3816.5||3816.5|0
1628843700000|2021-08-13 08:35:00|3816.5|3816|3815.5|3815|3816.5|3816|3815.5|3815|280
1628843710000|2021-08-13 08:35:10|3816||3816||3816||3816||0
1628843720000|2021-08-13 08:35:20|3817|3815.5|3816|3815.5|3817|3816.5|3816|3815.5|3037
1628843730000|2021-08-13 08:35:30|3815.5|3815|3815.5|3814.5|3815.5|3815|3815.5|3814.5|0
1628843750000|2021-08-13 08:35:50|3816|3815|3816.5|3815.5|3816.5|3815.5|3816|3815|99
1628843760000|2021-08-13 08:36:00|3817|3816|3816|3815|3817|3816|3816|3815|2311
1628843820000|2021-08-13 08:37:00|3815.5|3814.5|3814|3813.5|3815.5|3814.5|3814|3813|1229
1628843840000|2021-08-13 08:37:20|3813.5|3813|3814.5|3813.5|3814.5|3813.5|3813.5|3813|225
1628843880000|2021-08-13 08:38:00|3814|3813|3813|3812.5|3814|3813|3813|3812.5|390
1628843890000|2021-08-13 08:38:10|3813.5||3813||3813.5||3813||0
1628843900000|2021-08-13 08:38:20|3812.5|3812|3812|3811|3812.5|3812|3812|3811|521
1628843910000|2021-08-13 08:38:30|3811.5|3811.5|3812.5|3811.5|3812.5|3812|3811.5|3811.5|1211
1628843920000|2021-08-13 08:38:40|||||||||2
1628843930000|2021-08-13 08:38:50|3812|3811|3812|3811|3812|3811|3812|3811|82
1628843940000|2021-08-13 08:39:00||3811.5||3811||3811.5||3811|286
1628843950000|2021-08-13 08:39:10|3811.5|3811.5|3812|3811|3812|3811.5|3811.5|3811|967
1628843960000|2021-08-13 08:39:20|3811.5|3810.5|3811.5|3811|3811.5|3811|3811.5|3810.5|57
1628843970000|2021-08-13 08:39:30|3811|3810|3809.5|3809|3811|3810|3809.5|3809|1606
1628843980000|2021-08-13 08:39:40|3810|3809.5|3810|3809|3810|3809.5|3810|3809|732
1628843990000|2021-08-13 08:39:50||3809.5||3809||3809.5||3809|0
1628844000000|2021-08-13 08:40:00|3809.5|3809.5|3810.5|3810|3810.5|3810|3809.5|3809|2844
1628844010000|2021-08-13 08:40:10|3811|3810.5|3812.5|3811.5|3812.5|3811.5|3810.5|3810|3158
1628844020000|2021-08-13 08:40:20|3812|3811|3812.5|3811.5|3812.5|3811.5|3811.5|3811|522
1628844030000|2021-08-13 08:40:30|3812||3812||3812||3812||0
1628844040000|2021-08-13 08:40:40|3811.5|3811|3811.5|3811|3811.5|3811|3811.5|3811|489
1628844050000|2021-08-13 08:40:50|3812|3811.5|3813|3812|3813|3812|3812|3811.5|818
1628844060000|2021-08-13 08:41:00||3812.5||3812.5||3812.5||3812.5|2
1628844080000|2021-08-13 08:41:20|3813.5|3813|3814|3813.5|3814.5|3814|3813.5|3813|1047
1628844090000|2021-08-13 08:41:30|3814.5|3814|3815|3814|3815|3814|3814.5|3814|1
1628844100000|2021-08-13 08:41:40|3815.5|3814.5|3815|3814|3815.5|3814.5|3815|3814|103
1628844110000|2021-08-13 08:41:50|3814.5|3813.5|3815|3814|3815|3814|3814|3813|1726
1628844120000|2021-08-13 08:42:00|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|180
1628844130000|2021-08-13 08:42:10|3814||3814||3814||3814||0
1628844140000|2021-08-13 08:42:20|3814.5|3813|3813.5|3813|3814.5|3813|3813.5|3813|267
1628844150000|2021-08-13 08:42:30|3814|3813.5|3814|3813|3814|3813.5|3814|3813|60
1628844160000|2021-08-13 08:42:40||3813.5||3813.5||3813.5||3813.5|0
1628844170000|2021-08-13 08:42:50|3814.5|3814|3815|3814|3815.5|3815|3814.5|3814|2933
1628844180000|2021-08-13 08:43:00|3815.5|3814.5|3815|3814.5|3815.5|3814.5|3815|3814.5|162
1628844200000|2021-08-13 08:43:20|3815.5|3815|3817.5|3817|3818|3817.5|3815.5|3815|1183
1628844210000|2021-08-13 08:43:30|3818||3818||3818||3818||146
1628844220000|2021-08-13 08:43:40|3817.5|3816.5|3815|3814|3817.5|3816.5|3814.5|3813.5|10612
1628844230000|2021-08-13 08:43:50|3814.5|3814.5|3814.5|3814|3815|3814.5|3814|3813.5|1567
1628844240000|2021-08-13 08:44:00|3815|3814.5|3815|3814|3815|3814.5|3814.5|3813.5|1813
1628844250000|2021-08-13 08:44:10|||||||||13
1628844290000|2021-08-13 08:44:50|3814.5|3813.5|3814.5|3813.5|3814.5|3814|3814|3813.5|325
1628844300000|2021-08-13 08:45:00|3815|3814|3815|3814|3815|3814|3814.5|3813.5|2249
1628844310000|2021-08-13 08:45:10|3814.5||3815||3815||3814.5||0
1628844320000|2021-08-13 08:45:20|3815.5|3814.5|3817|3816|3817.5|3817|3815.5|3814.5|2851
1628844330000|2021-08-13 08:45:30|3816.5||3816.5||3816.5||3816.5||0
1628844350000|2021-08-13 08:45:50|3817|3816.5|3818|3817|3818|3817|3817|3816.5|1000
1628844360000|2021-08-13 08:46:00|3818.5|3817.5|3818.5|3817.5|3819|3817.5|3818.5|3817.5|29
1628844370000|2021-08-13 08:46:10|3819|3818|3819.5|3818.5|3819.5|3819|3819|3818|170
1628844380000|2021-08-13 08:46:20|3819|3819|3819.5|3818.5|3819.5|3819|3819|3818|696
1628844410000|2021-08-13 08:46:50|3819|3819|3819.5|3819|3819.5|3819|3819|3818.5|1275
1628844420000|2021-08-13 08:47:00|||||||||78
1628844440000|2021-08-13 08:47:20|3820|3819.5|3820|3819.5|3820|3819.5|3820|3819.5|435
1628844450000|2021-08-13 08:47:30|3820.5|3820|3821.5|3821|3822|3821|3820.5|3820|774
1628844460000|2021-08-13 08:47:40||3820.5||3821||3821||3820.5|409
1628844470000|2021-08-13 08:47:50|3821|3820.5|3821|3820|3821|3821|3821|3820|5
1628844480000|2021-08-13 08:48:00|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820|0
1628844490000|2021-08-13 08:48:10|3822|3821|3822|3821.5|3822|3821.5|3822|3821|1162
1628844500000|2021-08-13 08:48:20|3821.5|3821|3821.5|3820.5|3821.5|3821|3821|3820|439
1628844540000|2021-08-13 08:49:00||3821||3821||3821||3821|0
1628844560000|2021-08-13 08:49:20|3822|3821.5|3822.5|3821.5|3822.5|3822|3822|3821.5|531
1628844580000|2021-08-13 08:49:40|3823|3822|3823|3822|3823|3822.5|3822.5|3821.5|1030
1628844590000|2021-08-13 08:49:50|3822.5|3821.5|3822|3821.5|3822.5|3821.5|3822|3821.5|54
1628844600000|2021-08-13 08:50:00|3821.5|3821|3822|3821.5|3822|3821.5|3821.5|3821|382
1628844610000|2021-08-13 08:50:10|3822.5|3822|3822|3821.5|3822.5|3822|3822|3821.5|275
1628844630000|2021-08-13 08:50:30|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|0
1628844640000|2021-08-13 08:50:40|3823|3822.5|3824.5|3823|3824.5|3823|3822.5|3822|1247
1628844650000|2021-08-13 08:50:50|3824|3823.5|3823.5|3822|3824.5|3824|3823|3822|967
1628844660000|2021-08-13 08:51:00||3822.5||3822||3822.5||3822|0
1628844670000|2021-08-13 08:51:10||3822.5||3822||3822.5||3822|0
1628844680000|2021-08-13 08:51:20||3822.5||3822||3822.5||3822|0
1628844710000|2021-08-13 08:51:50||3822.5||3822||3822.5||3822|0
1628844720000|2021-08-13 08:52:00|3823|3821.5|3822.5|3821.5|3823|3821.5|3821.5|3821|7
1628844730000|2021-08-13 08:52:10||3822||3822||3822||3822|0
1628844740000|2021-08-13 08:52:20|3823||3823||3823||3822.5||250
1628844750000|2021-08-13 08:52:30|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|200
1628844770000|2021-08-13 08:52:50|3822||3822.5||3822.5||3822||0
1628844780000|2021-08-13 08:53:00|3823|3822|3824.5|3823.5|3824.5|3823.5|3823|3822|787
1628844790000|2021-08-13 08:53:10|3825|3824|3824.5|3824|3825|3824.5|3824.5|3823.5|47
1628844800000|2021-08-13 08:53:20|3824|3823.5|3823.5|3823|3824.5|3824|3823.5|3823|293
1628844830000|2021-08-13 08:53:50|3824|3823.5|3824|3823|3824|3823.5|3824|3823|341
1628844850000|2021-08-13 08:54:10|3824.5|3823.5|3826|3825|3826|3825.5|3824.5|3823.5|562
1628844860000|2021-08-13 08:54:20|3825.5|3824.5|3825|3824.5|3825.5|3824.5|3825|3824|0
1628844870000|2021-08-13 08:54:30|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3823.5|643
1628844890000|2021-08-13 08:54:50|3825|3824.5|3826|3824.5|3826|3825|3825|3824|93
1628844900000|2021-08-13 08:55:00|3825.5|3824|3825.5|3824.5|3825.5|3824.5|3825.5|3824|0
1628844910000|2021-08-13 08:55:10|3826|3825|3825|3824|3826|3825|3825|3824|175
1628844920000|2021-08-13 08:55:20|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|316
1628844930000|2021-08-13 08:55:30|3826|3824|3826|3825|3826|3825|3825.5|3824|318
1628844940000|2021-08-13 08:55:40||3824.5||3824.5||3824.5||3824.5|0
1628844950000|2021-08-13 08:55:50|3825.5||3826||3826||3825.5||100
1628844960000|2021-08-13 08:56:00|3825.5|3825|3826|3825|3826|3825|3825.5|3824.5|500
1628844970000|2021-08-13 08:56:10|3825.5|3824.5|3825.5|3824.5|3826|3825|3825.5|3824|563
1628844980000|2021-08-13 08:56:20|3825|3824|3824.5|3823.5|3825|3824|3824|3823|658
1628844990000|2021-08-13 08:56:30|3825|3824|3825|3824|3825|3824|3825|3824|500
1628845000000|2021-08-13 08:56:40|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|3824|3823.5|8
1628845010000|2021-08-13 08:56:50|3824|3823|3823.5|3823|3824|3823|3823.5|3823|295
1628845020000|2021-08-13 08:57:00|3824|3822.5|3825|3824|3825|3824|3824|3822.5|922
1628845030000|2021-08-13 08:57:10|3824.5|3823.5|3825|3824|3825|3824|3824.5|3823.5|570
1628845040000|2021-08-13 08:57:20|3824.5|3823.5|3825|3824|3825|3824|3824.5|3823.5|184
1628845050000|2021-08-13 08:57:30|3825.5||3824.5||3825.5||3824.5||500
1628845060000|2021-08-13 08:57:40|||||||||713
1628845070000|2021-08-13 08:57:50|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|540
1628845080000|2021-08-13 08:58:00|3825|3824|3825|3824|3825|3824.5|3825|3824|350
1628845110000|2021-08-13 08:58:30|3825.5|3824.5|3825|3824|3825.5|3825|3825|3824|197
1628845120000|2021-08-13 08:58:40|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|3824|3823.5|1
1628845150000|2021-08-13 08:59:10|3824|3823|3823.5|3822.5|3824|3823|3823.5|3822.5|799
1628845160000|2021-08-13 08:59:20|3824|3823|3824.5|3823.5|3824.5|3823.5|3824|3823|366
1628845180000|2021-08-13 08:59:40|3824|3823|3823.5|3823|3824|3823|3823.5|3822.5|169
1628845190000|2021-08-13 08:59:50|3824|3823.5|3824.5|3823.5|3824.5|3823.5|3824|3823.5|144
1628845200000|2021-08-13 09:00:00|3825|3824|3824.5|3824|3826|3825|3824|3823|895
1628845210000|2021-08-13 09:00:10|3824|3823.5|3824.5|3823.5|3824.5|3823.5|3824|3823.5|175
1628845220000|2021-08-13 09:00:20|3824|3823|3824|3823|3824|3823.5|3824|3823|759
1628845230000|2021-08-13 09:00:30|3823.5|3822.5|3823.5|3822|3823.5|3822.5|3822.5|3822|278
1628845240000|2021-08-13 09:00:40|3823|3822.5|3824|3823|3824|3823|3822.5|3821.5|678
1628845290000|2021-08-13 09:01:30|3824.5|3823.5|3824.5|3823|3824.5|3823.5|3824|3823|251
1628845300000|2021-08-13 09:01:40|3824|3823.5|3824.5|3824|3824.5|3824|3824|3823.5|0
1628845310000|2021-08-13 09:01:50|3825|3823.5|3825|3824|3825|3824.5|3825|3823.5|1116
1628845320000|2021-08-13 09:02:00|3825.5|3824.5|3826|3825.5|3826|3825.5|3825|3824.5|946
1628845330000|2021-08-13 09:02:10|3825.5|3825|3826|3825|3826|3825|3825.5|3825|230
1628845350000|2021-08-13 09:02:30||3825.5||3825.5||3825.5||3825|773
1628845360000|2021-08-13 09:02:40|3825.5|3825|3825.5|3824.5|3825.5|3825|3825.5|3824.5|146
1628845370000|2021-08-13 09:02:50|3825||3825||3825.5||3825||390
1628845380000|2021-08-13 09:03:00|3825.5|3825|3826.5|3826|3826.5|3826|3825.5|3825|192
1628845390000|2021-08-13 09:03:10|3827|3825.5|3826|3825|3827|3825.5|3826|3825|150
1628845400000|2021-08-13 09:03:20|3825.5|3824.5|3825.5|3824.5|3825.5|3825|3825.5|3824.5|107
1628845420000|2021-08-13 09:03:40|3826|3825|3826|3825.5|3826|3825.5|3826|3825|720
1628845430000|2021-08-13 09:03:50|3825.5|3825|3825.5|3824.5|3825.5|3825|3825.5|3824.5|377
1628845440000|2021-08-13 09:04:00|3825|3824|3825.5|3824.5|3825.5|3824.5|3824.5|3823.5|287
1628845460000|2021-08-13 09:04:20|3825|3824|3826|3825|3826|3825|3825|3824|90
1628845470000|2021-08-13 09:04:30|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|76
1628845480000|2021-08-13 09:04:40|3825|3824|3825|3824|3825|3824|3824.5|3823.5|135
1628845490000|2021-08-13 09:04:50|3824.5|3823.5|3824|3822.5|3824.5|3824|3823.5|3822.5|49
1628845500000|2021-08-13 09:05:00|3823.5|3823|3824.5|3823.5|3824.5|3823.5|3823|3823|271
1628845520000|2021-08-13 09:05:20|3824|3823|3824|3823|3824|3823|3824|3823|423
1628845530000|2021-08-13 09:05:30|3823.5|3823.5|3823.5|3822.5|3823.5|3823.5|3823|3822.5|138
1628845560000|2021-08-13 09:06:00|3824|3823|3826|3825|3826|3825|3823.5|3823|1025
1628845580000|2021-08-13 09:06:20||3825.5||3825||3825.5||3825|371
1628845590000|2021-08-13 09:06:30|||||||||156
1628845600000|2021-08-13 09:06:40||3825.5||3825||3825.5||3825|140
1628845620000|2021-08-13 09:07:00||3825.5||3825||3825.5||3825|114
1628845640000|2021-08-13 09:07:20|3825.5|3824.5|3825.5|3824|3825.5|3824.5|3825|3824|3410
1628845650000|2021-08-13 09:07:30|3825|3824.5|3824.5|3823.5|3825|3824.5|3824.5|3823.5|223
1628845660000|2021-08-13 09:07:40|3825|3824|3824.5|3823.5|3825|3824|3824.5|3823.5|439
1628845670000|2021-08-13 09:07:50|3825|3824|3825|3824|3825.5|3824.5|3825|3823.5|148
1628845680000|2021-08-13 09:08:00|3824.5|3823.5|3824|3823|3824.5|3823.5|3823.5|3823|935
1628845700000|2021-08-13 09:08:20|3824.5|3823.5|3825|3824|3825|3824|3824.5|3823.5|398
1628845710000|2021-08-13 09:08:30|||||||||114
1628845720000|2021-08-13 09:08:40||3824.5||3824.5||3824.5||3824.5|0
1628845740000|2021-08-13 09:09:00|3825.5||3825.5||3825.5||3825||519
1628845750000|2021-08-13 09:09:10||3825||3824.5||3825||3824.5|692
1628845760000|2021-08-13 09:09:20|3825|3825|3825.5|3824.5|3825.5|3825|3825|3824.5|463
1628845770000|2021-08-13 09:09:30|3825|3824|3825.5|3824|3825.5|3824|3824.5|3823.5|351
1628845780000|2021-08-13 09:09:40||3824.5||3825||3825||3824.5|126
1628845790000|2021-08-13 09:09:50|3826|3825.5|3826|3825|3826.5|3826|3826|3825|529
1628845800000|2021-08-13 09:10:00||3824.5||3825||3825||3824.5|130
1628845810000|2021-08-13 09:10:10|3825.5|3825.5|3824.5|3823.5|3825.5|3825.5|3824.5|3823.5|842
1628845820000|2021-08-13 09:10:20||3824||3823.5||3824||3823.5|0
1628845830000|2021-08-13 09:10:30|3825|3824|3825.5|3825|3825.5|3825|3825|3824|222
1628845840000|2021-08-13 09:10:40|3826|3825.5|3826|3825.5|3826|3825.5|3826|3825|228
1628845850000|2021-08-13 09:10:50|3825.5|3825|3826|3825|3826|3825|3825.5|3824.5|8
1628845860000|2021-08-13 09:11:00|3826.5|3825.5|3826.5|3826|3826.5|3826|3826.5|3825.5|152
1628845880000|2021-08-13 09:11:20|3826|3825.5|3826.5|3826|3826.5|3826|3826|3825|633
1628845890000|2021-08-13 09:11:30|3827||3827||3827||3826.5||222
1628845900000|2021-08-13 09:11:40|3827.5|3826.5|3827.5|3827|3827.5|3827|3827.5|3826.5|1929
1628845910000|2021-08-13 09:11:50|3828||3828||3828||3828||561
1628845930000|2021-08-13 09:12:10|3828.5|3827.5|3828|3827.5|3828.5|3827.5|3828|3827.5|405
1628845940000|2021-08-13 09:12:20|3828.5|3828|3828.5|3827|3829|3828|3828.5|3827|354
1628845950000|2021-08-13 09:12:30|3828||3828||3828||3828||4
1628845970000|2021-08-13 09:12:50|3827.5||3827.5||3827.5||3827.5||0
1628845980000|2021-08-13 09:13:00|3828|3827.5|3828|3827|3828|3827.5|3828|3827|872
1628846000000|2021-08-13 09:13:20|3827.5|3826.5|3829.5|3828.5|3829.5|3828.5|3827|3826|2916
1628846020000|2021-08-13 09:13:40|3829|3829|3829.5|3828.5|3829.5|3829|3829|3828.5|592
1628846030000|2021-08-13 09:13:50|3829|3828|3829.5|3828|3829.5|3828.5|3828.5|3828|407
1628846040000|2021-08-13 09:14:00|3829|3828.5|3829.5|3828.5|3829.5|3828.5|3829|3828.5|50
1628846050000|2021-08-13 09:14:10||3829||3829||3829||3829|77
1628846060000|2021-08-13 09:14:20|3829|3828.5|3828|3827|3829|3828.5|3828|3827|789
1628846070000|2021-08-13 09:14:30|3828.5|3827.5|3828.5|3827|3828.5|3828|3828|3827|351
1628846080000|2021-08-13 09:14:40|3828|3826.5|3826.5|3826|3828|3826.5|3826.5|3826|203
1628846090000|2021-08-13 09:14:50|3826|3825.5|3826.5|3826|3827|3826.5|3826|3825.5|374
1628846100000|2021-08-13 09:15:00|3826.5|3825.5|3826.5|3825|3827|3825.5|3826.5|3825|0
1628846110000|2021-08-13 09:15:10|3827|3825.5|3826.5|3824.5|3827|3825.5|3826.5|3824.5|52
1628846120000|2021-08-13 09:15:20|3827|3825|3827|3825|3827|3825|3826.5|3824.5|0
1628846130000|2021-08-13 09:15:30|3826.5|3825.5|3826.5|3825|3827|3825.5|3826.5|3824.5|0
1628846140000|2021-08-13 09:15:40|3827.5|3826.5|3827|3825.5|3828|3827|3827|3825.5|295
1628846150000|2021-08-13 09:15:50|3827.5|3826|3826.5|3824.5|3827.5|3826|3826.5|3824.5|43
1628846160000|2021-08-13 09:16:00|3827|3825.5|3826.5|3825.5|3827|3825.5|3826.5|3824.5|0
1628846170000|2021-08-13 09:16:10|3827|3826|3827.5|3826|3827.5|3826|3826.5|3825.5|0
1628846180000|2021-08-13 09:16:20|3827|3825.5|3828|3826|3828|3826|3827|3825.5|10
1628846190000|2021-08-13 09:16:30|3827.5|3825.5|3827|3826|3828|3826.5|3827|3825.5|2
1628846200000|2021-08-13 09:16:40|3827.5|3826.5|3828|3827|3828|3827|3827|3826|1
1628846210000|2021-08-13 09:16:50|3827.5|3826.5|3828|3827|3828|3827|3827.5|3826.5|0
1628846220000|2021-08-13 09:17:00|3827.5|3826.5|3828|3827|3828|3827|3827.5|3826.5|0
1628846230000|2021-08-13 09:17:10|3827.5|3826.5|3829|3827.5|3829.5|3828|3827.5|3826.5|58
1628846240000|2021-08-13 09:17:20|3829.5|3828|3828.5|3827.5|3829.5|3828|3828.5|3827.5|78
1628846250000|2021-08-13 09:17:30|3829|3828|3829|3828|3829|3828|3829|3828|1
1628846260000|2021-08-13 09:17:40|3828.5|3827.5|3829|3827.5|3829|3828|3828.5|3827.5|0
1628846270000|2021-08-13 09:17:50|3828.5|3827|3829|3827|3829|3827|3828|3826.5|156
1628846280000|2021-08-13 09:18:00|3827.5|3827.5|3828.5|3827|3829|3827.5|3827.5|3826.5|41
1628846290000|2021-08-13 09:18:10|3829|3827.5|3828.5|3827|3829|3827.5|3828.5|3827|0
1628846300000|2021-08-13 09:18:20|3829|3827.5|3829.5|3828.5|3830|3829|3829|3827.5|239
1628846310000|2021-08-13 09:18:30|3830|3828|3829|3827.5|3830|3828.5|3828.5|3827|133
1628846320000|2021-08-13 09:18:40|3828.5|3827|3828|3827|3829|3828|3828|3827|0
1628846330000|2021-08-13 09:18:50|3828.5|3826.5|3828|3826.5|3828.5|3827|3828|3826.5|47
1628846340000|2021-08-13 09:19:00|3828.5|3826|3827|3825.5|3828.5|3826.5|3826.5|3825.5|200
1628846350000|2021-08-13 09:19:10|3826.5|3825|3826.5|3825|3827|3825.5|3826.5|3825|0
1628846360000|2021-08-13 09:19:20|3827|3825.5|3826.5|3825|3827.5|3825.5|3826.5|3825|0
1628846370000|2021-08-13 09:19:30|3827|3825.5|3827|3825|3827.5|3826.5|3826.5|3824.5|419
1628846380000|2021-08-13 09:19:40|3826.5|3824.5|3827|3825.5|3827|3825.5|3826.5|3824.5|0
1628846390000|2021-08-13 09:19:50|3826|3825|3825.5|3824|3826|3825|3825|3823.5|55
1628846400000|2021-08-13 09:20:00|3825|3823.5|3825|3823.5|3825.5|3824|3825|3823.5|0
1628846410000|2021-08-13 09:20:10|3825.5|3824|3825.5|3823.5|3825.5|3824|3825|3823|9
1628846420000|2021-08-13 09:20:20|3824.5|3823|3824.5|3823|3824.5|3823|3824|3822|0
1628846430000|2021-08-13 09:20:30|3824|3822.5|3824|3822.5|3824.5|3823|3824|3822.5|0
1628846440000|2021-08-13 09:20:40|3824.5|3823|3825|3823.5|3825|3823.5|3824.5|3823|0
1628846450000|2021-08-13 09:20:50|3824.5|3823|3824.5|3823|3825|3823.5|3823.5|3822.5|490
1628846460000|2021-08-13 09:21:00|3824|3822.5|3824.5|3823|3824.5|3823|3824|3822.5|0
1628846470000|2021-08-13 09:21:10|3824|3822.5|3824.5|3823|3824.5|3823|3824|3822.5|0
1628846480000|2021-08-13 09:21:20|3824|3822.5|3824.5|3823|3824.5|3823|3824|3822.5|0
1628846490000|2021-08-13 09:21:30|3824|3822.5|3824|3822.5|3824.5|3823|3824|3822.5|0
1628846500000|2021-08-13 09:21:40|3823.5|3823|3824|3822.5|3824.5|3823.5|3823.5|3822.5|0
1628846510000|2021-08-13 09:21:50|3824.5|3823|3824.5|3823|3824.5|3823|3824|3822.5|0
1628846520000|2021-08-13 09:22:00|3824|3822.5|3824.5|3823|3824.5|3823|3824|3822.5|15
1628846530000|2021-08-13 09:22:10|3824|3822.5|3824.5|3823|3824.5|3823|3824|3822.5|0
1628846540000|2021-08-13 09:22:20|3824|3822.5|3824|3822.5|3824|3822.5|3823.5|3822|39
1628846550000|2021-08-13 09:22:30|3823|3822|3823.5|3822|3823.5|3822|3822.5|3821.5|0
1628846560000|2021-08-13 09:22:40|3823|3821.5|3823|3821.5|3823|3821.5|3822|3820.5|158
1628846570000|2021-08-13 09:22:50|3822.5|3821|3822.5|3821|3823|3821.5|3822.5|3821|0
1628846580000|2021-08-13 09:23:00|3823|3821.5|3823|3821.5|3823|3821.5|3822.5|3821|0
1628846590000|2021-08-13 09:23:10|3822.5|3821|3822.5|3821|3823|3821.5|3822|3820.5|0
1628846600000|2021-08-13 09:23:20|3822|3820.5|3822.5|3821|3822.5|3821|3822|3820.5|0
1628846610000|2021-08-13 09:23:30|3822|3820.5|3822|3820.5|3822.5|3821|3822|3820.5|0
1628846620000|2021-08-13 09:23:40|3822.5|3821|3822|3820.5|3822.5|3821|3822|3820.5|0
1628846630000|2021-08-13 09:23:50|3822.5|3821|3821.5|3820|3822.5|3821|3821.5|3820|151
1628846640000|2021-08-13 09:24:00|3821|3819.5|3821|3820|3821|3820|3820.5|3819.5|180
1628846650000|2021-08-13 09:24:10|3821.5|3819.5|3821|3820|3821.5|3820|3820.5|3819.5|146
1628846660000|2021-08-13 09:24:20|3820|3818|3820.5|3818.5|3820.5|3818.5|3819.5|3818|128
1628846670000|2021-08-13 09:24:30|3820|3818|3820|3818.5|3820.5|3819|3820|3818|0
1628846680000|2021-08-13 09:24:40|3820.5|3819|3820.5|3819|3820.5|3819|3820|3818.5|0
1628846690000|2021-08-13 09:24:50|3820|3818.5|3820|3819|3820|3819|3819.5|3818.5|225
1628846700000|2021-08-13 09:25:00|3820.5|3819.5|3820.5|3819|3820.5|3819.5|3820|3818.5|300
1628846710000|2021-08-13 09:25:10|3820|3818.5|3820|3818.5|3820.5|3819.5|3819.5|3818.5|15
1628846720000|2021-08-13 09:25:20|3820.5|3819|3820.5|3819.5|3820.5|3819.5|3820|3818.5|0
1628846730000|2021-08-13 09:25:30|3820|3819|3820.5|3819.5|3820.5|3819.5|3820|3819|0
1628846740000|2021-08-13 09:25:40|3820|3819|3820|3819|3820|3819|3820|3819|0
1628846750000|2021-08-13 09:25:50|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|0
1628846760000|2021-08-13 09:26:00|3820|3819|3820.5|3819.5|3820.5|3819.5|3820|3819|0
1628846770000|2021-08-13 09:26:10|3820|3819|3820.5|3819|3820.5|3819|3820|3818.5|0
1628846780000|2021-08-13 09:26:20|3820|3818.5|3820|3818.5|3820|3818.5|3820|3818.5|0
1628846790000|2021-08-13 09:26:30|3820.5|3819|3820.5|3819|3820.5|3819|3820.5|3819|0
1628846800000|2021-08-13 09:26:40|3820|3818.5|3820|3818.5|3821.5|3820|3820|3818.5|92
1628846810000|2021-08-13 09:26:50|3820.5|3819|3820|3818.5|3820.5|3819|3820|3818.5|0
1628846820000|2021-08-13 09:27:00|3820.5|3819.5|3820.5|3819|3820.5|3819.5|3820|3819|13
1628846830000|2021-08-13 09:27:10|3820|3818.5|3820|3818.5|3820.5|3819|3820|3818.5|0
1628846840000|2021-08-13 09:27:20|3820.5|3819|3819.5|3818|3820.5|3819|3819|3817.5|137
1628846850000|2021-08-13 09:27:30|3819|3817.5|3819.5|3818|3819.5|3818|3819|3817.5|0
1628846860000|2021-08-13 09:27:40|3819|3817.5|3821|3819.5|3821|3819.5|3818.5|3817.5|175
1628846870000|2021-08-13 09:27:50|3820.5|3819|3821|3820|3821|3820|3820.5|3819|53
1628846880000|2021-08-13 09:28:00|3821.5|3820.5|3821.5|3820|3822|3821|3821.5|3820|0
1628846890000|2021-08-13 09:28:10|3822|3820.5|3821|3820|3822|3820.5|3821|3820|2
1628846900000|2021-08-13 09:28:20|3821.5|3820.5|3820.5|3819.5|3821.5|3820.5|3820.5|3819.5|74
1628846910000|2021-08-13 09:28:30|3821|3820|3820.5|3819|3821|3820|3820.5|3819|207
1628846920000|2021-08-13 09:28:40|3820|3818.5|3820|3818.5|3820|3818.5|3820|3818.5|14
1628846930000|2021-08-13 09:28:50|3820.5|3819|3819.5|3818.5|3820.5|3819|3819|3818|22
1628846940000|2021-08-13 09:29:00|3819|3818|3819|3818|3819.5|3818.5|3819|3818|0
1628846950000|2021-08-13 09:29:10|3820|3819|3819.5|3818|3820|3819|3819.5|3818|299
1628846960000|2021-08-13 09:29:20|3820|3818.5|3820|3819|3820|3819|3819.5|3818|0
1628846970000|2021-08-13 09:29:30|3819.5|3818|3819|3818|3820|3819|3819|3818|3
1628846980000|2021-08-13 09:29:40|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818|0
1628846990000|2021-08-13 09:29:50|3819|3818|3818.5|3817|3819.5|3818.5|3818.5|3817|183
1628847000000|2021-08-13 09:30:00||3818||3817.5||3818||3817.5|0
1628847010000|2021-08-13 09:30:10||3817||3817.5||3817.5||3817|0
1628847030000|2021-08-13 09:30:30|3818|3817|3818|3817|3818|3817.5|3818|3817|69
1628847040000|2021-08-13 09:30:40|||||||||20
1628847050000|2021-08-13 09:30:50|3817.5|3816.5|3817.5|3817|3818|3817|3817|3816.5|454
1628847060000|2021-08-13 09:31:00|3818|3817.5|3817|3816|3818|3817.5|3817|3816|286
1628847070000|2021-08-13 09:31:10||3816.5||3816||3816.5||3816|716
1628847080000|2021-08-13 09:31:20|3817.5|3816.5|3817.5|3816.5|3818|3817|3817|3816.5|1091
1628847090000|2021-08-13 09:31:30|3817|3816|3816.5|3815.5|3817|3816|3816|3815.5|797
1628847120000|2021-08-13 09:32:00|||||||||1
1628847140000|2021-08-13 09:32:20|3816|3816|3816|3815.5|3816|3816|3816|3815.5|3
1628847150000|2021-08-13 09:32:30||3815||3815||3815||3815|367
1628847160000|2021-08-13 09:32:40|3816.5|3815.5|3816.5|3815.5|3816.5|3816|3816.5|3815.5|157
1628847170000|2021-08-13 09:32:50||3816||3816||3816||3816|0
1628847180000|2021-08-13 09:33:00|3817||3817||3817||3817||186
1628847190000|2021-08-13 09:33:10|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|0
1628847200000|2021-08-13 09:33:20||3817||3817||3817||3817|1000
1628847210000|2021-08-13 09:33:30|3817|3816.5|3817|3816|3817|3816.5|3817|3816|663
1628847220000|2021-08-13 09:33:40|||||||||50
1628847250000|2021-08-13 09:34:10|3817.5|3816.5|3817.5|3816|3817.5|3816.5|3817.5|3816|400
1628847260000|2021-08-13 09:34:20|3817|3815.5|3817|3816|3817|3816|3816|3815.5|154
1628847290000|2021-08-13 09:34:50||3816.5||3816||3816.5||3816|346
1628847300000|2021-08-13 09:35:00|3816.5|3815.5|3816.5|3815.5|3816.5|3816|3816.5|3815.5|534
1628847310000|2021-08-13 09:35:10||3816||3815.5||3816||3815.5|312
1628847320000|2021-08-13 09:35:20|3817|3816|3816.5|3815.5|3817|3816|3816.5|3815.5|527
1628847330000|2021-08-13 09:35:30|3816||3816||3816||3816||0
1628847340000|2021-08-13 09:35:40|3816.5|3816|3816.5|3815.5|3816.5|3816|3816.5|3815.5|459
1628847350000|2021-08-13 09:35:50|||||||||15
1628847370000|2021-08-13 09:36:10|3817|3816|3818|3817|3818|3817.5|3817|3816|1137
1628847380000|2021-08-13 09:36:20|3817.5|3816.5|3817.5|3816.5|3818|3817|3817.5|3816.5|1855
1628847390000|2021-08-13 09:36:30||3817||3816.5||3817||3816.5|313
1628847400000|2021-08-13 09:36:40|3817|3816|3817.5|3816.5|3818|3817.5|3816.5|3815.5|2411
1628847410000|2021-08-13 09:36:50|3817|3816|3816.5|3816|3817|3816|3816.5|3815.5|1577
1628847420000|2021-08-13 09:37:00||3815.5||3815.5||3815.5||3815.5|15
1628847430000|2021-08-13 09:37:10||3816||3815.5||3816||3815.5|107
1628847440000|2021-08-13 09:37:20|3817|3816|3816|3815.5|3817|3816|3816|3815.5|573
1628847460000|2021-08-13 09:37:40|3816.5|3816|3817.5|3816.5|3818|3817|3816.5|3816|3375
1628847470000|2021-08-13 09:37:50|3817|3816|3817|3816|3817|3816|3817|3816|77
1628847490000|2021-08-13 09:38:10|3817.5|3816.5|3818|3817|3818|3817|3817.5|3816.5|556
1628847500000|2021-08-13 09:38:20|3818.5|3817.5|3820|3818.5|3820|3818.5|3818.5|3817.5|648
1628847510000|2021-08-13 09:38:30|3819.5|3818|3819|3818.5|3819.5|3818.5|3819|3818|20
1628847520000|2021-08-13 09:38:40|3818.5|3818|3818.5|3817.5|3818.5|3818|3818.5|3817.5|131
1628847540000|2021-08-13 09:39:00|3818|3817|3818|3817|3818|3817.5|3818|3817|641
1628847550000|2021-08-13 09:39:10||3816.5||3817||3817||3816.5|0
1628847560000|2021-08-13 09:39:20|3818.5|3817.5|3819.5|3818.5|3819.5|3818.5|3818|3817.5|201
1628847570000|2021-08-13 09:39:30|3819|3818|3819.5|3818|3819.5|3818|3819|3818|0
1628847580000|2021-08-13 09:39:40|3819|3818.5|3818.5|3817.5|3819|3818.5|3818.5|3817.5|355
1628847590000|2021-08-13 09:39:50|3819|3818|3818.5|3817.5|3819|3818|3818.5|3817.5|261
1628847600000|2021-08-13 09:40:00|3818|3817|3818|3817|3818|3817.5|3818|3816.5|692
1628847610000|2021-08-13 09:40:10|3818.5|3817.5|3818|3817|3818.5|3817.5|3818|3817|581
1628847620000|2021-08-13 09:40:20|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|480
1628847650000|2021-08-13 09:40:50|||||||||3
1628847670000|2021-08-13 09:41:10||3817||3816.5||3817||3816.5|2
1628847680000|2021-08-13 09:41:20||3817||3816.5||3817||3816.5|400
1628847690000|2021-08-13 09:41:30||3817||3816.5||3817||3816.5|212
1628847700000|2021-08-13 09:41:40||3817||3817||3817||3816.5|0
1628847710000|2021-08-13 09:41:50|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817|607
1628847720000|2021-08-13 09:42:00|3818.5|3818|3818|3817.5|3818.5|3818|3818|3817|1243
1628847730000|2021-08-13 09:42:10|3817.5|3817|3818|3817|3818.5|3817|3817.5|3816.5|3109
1628847740000|2021-08-13 09:42:20|3817.5|3816.5|3818|3816.5|3818|3817|3817.5|3816.5|289
1628847750000|2021-08-13 09:42:30|3818.5|3817|3818.5|3818|3819|3818|3818.5|3817|482
1628847760000|2021-08-13 09:42:40|3819|3817.5|3819|3818|3819|3818|3818.5|3817.5|55
1628847780000|2021-08-13 09:43:00|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|531
1628847790000|2021-08-13 09:43:10|3820|3819|3820|3819.5|3820|3819.5|3820|3819|0
1628847800000|2021-08-13 09:43:20|3819.5|3819|3819|3818.5|3819.5|3819|3819|3818.5|112
1628847810000|2021-08-13 09:43:30|3819.5|3819|3821|3820|3821.5|3820.5|3819.5|3819|499
1628847820000|2021-08-13 09:43:40|3820.5||3821||3821||3820.5||54
1628847830000|2021-08-13 09:43:50|3821.5|3821|3822|3821.5|3822.5|3821.5|3821.5|3821|682
1628847840000|2021-08-13 09:44:00|3821.5|3821|3822|3821|3822|3821|3821.5|3821|263
1628847850000|2021-08-13 09:44:10||3821.5||3821||3821.5||3821|0
1628847860000|2021-08-13 09:44:20|3822.5|3821.5|3822.5|3821.5|3823|3822|3822.5|3821|571
1628847870000|2021-08-13 09:44:30||3821||3821||3821.5||3821|0
1628847880000|2021-08-13 09:44:40|3822||3821.5||3822||3821.5||20
1628847890000|2021-08-13 09:44:50|3821|3820.5|3821|3819.5|3821|3820.5|3820.5|3819.5|366
1628847900000|2021-08-13 09:45:00|3820.5|3820|3821|3820|3821.5|3820|3820|3819.5|260
1628847910000|2021-08-13 09:45:10|3821.5||3821||3821.5||3821||0
1628847920000|2021-08-13 09:45:20||3819.5||3820||3820||3819.5|0
1628847930000|2021-08-13 09:45:30|3820.5|3819.5|3821|3819.5|3821|3820.5|3820|3819.5|175
1628847950000|2021-08-13 09:45:50|3821.5|3820|3820|3819.5|3821.5|3820.5|3820|3819.5|208
1628847960000|2021-08-13 09:46:00|3820.5|3820|3820.5|3819.5|3821|3820|3820.5|3819.5|2
1628847970000|2021-08-13 09:46:10|3820|3819|3819.5|3818.5|3820|3819|3819.5|3818|463
1628847980000|2021-08-13 09:46:20|3820|3819|3820|3818.5|3820|3819|3820|3818.5|382
1628847990000|2021-08-13 09:46:30|3819.5|3818|3819|3818|3819.5|3818.5|3819|3818|895
1628848000000|2021-08-13 09:46:40|3818.5|3817.5|3818.5|3818|3818.5|3818|3818.5|3817.5|4
1628848010000|2021-08-13 09:46:50|3819||3818.5||3819||3818.5||0
1628848020000|2021-08-13 09:47:00|3819|3818.5|3819|3818|3819|3818.5|3819|3818|82
1628848040000|2021-08-13 09:47:20|||||||||50
1628848060000|2021-08-13 09:47:40|3819.5|3818.5|3819.5|3818.5|3819.5|3819|3819.5|3818.5|857
1628848070000|2021-08-13 09:47:50|3820|3819.5|3819.5|3818.5|3820|3819.5|3819.5|3818.5|3674
1628848080000|2021-08-13 09:48:00|3819|3818|3818.5|3818|3819|3818|3818|3817.5|415
1628848090000|2021-08-13 09:48:10||3817.5||3817.5||3817.5||3817.5|0
1628848100000|2021-08-13 09:48:20|||||||||2
1628848110000|2021-08-13 09:48:30|3818|3817|3817.5|3816.5|3818|3817.5|3817|3816|129
1628848120000|2021-08-13 09:48:40|||||||||31
1628848130000|2021-08-13 09:48:50|3817|3817|3818|3817.5|3818.5|3817.5|3817|3817|1136
1628848140000|2021-08-13 09:49:00|||||||||262
1628848150000|2021-08-13 09:49:10|3818.5|3818|3818|3817.5|3818.5|3818|3818|3817.5|338
1628848170000|2021-08-13 09:49:30|3818.5|3818|3818.5|3817.5|3818.5|3818|3818|3817.5|887
1628848190000|2021-08-13 09:49:50|3819|3818|3819.5|3818.5|3821|3819.5|3818.5|3817.5|8782
1628848200000|2021-08-13 09:50:00|3819|3819|3819|3817.5|3819|3819|3818.5|3817.5|2101
1628848210000|2021-08-13 09:50:10|3818.5|3818|3818.5|3817.5|3821.5|3819.5|3818.5|3817.5|11051
1628848220000|2021-08-13 09:50:20|3817.5|3818|3818.5|3817.5|3819|3818|3817.5|3817|10414
1628848230000|2021-08-13 09:50:30|3818|3818|3818|3817|3818|3818|3818|3817|891
1628848240000|2021-08-13 09:50:40|3818.5|3817.5|3818.5|3817.5|3820|3819|3818|3817|9287
1628848250000|2021-08-13 09:50:50|3820|3818|3821|3819.5|3821.5|3819.5|3818.5|3818|9734
1628848260000|2021-08-13 09:51:00|3820|3820.5|3819.5|3818.5|3821|3820.5|3819.5|3818.5|1428
1628848270000|2021-08-13 09:51:10|3819|3818|3820.5|3819.5|3821|3820|3819|3818|9841
1628848280000|2021-08-13 09:51:20|3820|3819|3821|3820|3821.5|3820.5|3819.5|3818.5|10314
1628848290000|2021-08-13 09:51:30|3820.5|3820.5|3820.5|3819.5|3820.5|3820.5|3820.5|3819.5|960
1628848300000|2021-08-13 09:51:40|3820|3819|3819.5|3818.5|3822|3820.5|3819.5|3818.5|11049
1628848310000|2021-08-13 09:51:50|3819|3818|3820.5|3819|3820.5|3819|3819|3818|6042
1628848320000|2021-08-13 09:52:00|3821|3819.5|3820|3819|3822|3821|3820|3819|6131
1628848330000|2021-08-13 09:52:10|3820.5|3819.5|3820.5|3819.5|3821.5|3820.5|3819.5|3819|8628
1628848340000|2021-08-13 09:52:20|3821|3819|3821.5|3820.5|3822.5|3821|3820.5|3819|6687
1628848350000|2021-08-13 09:52:30|3821|3821|3820.5|3819.5|3821.5|3821|3820.5|3819.5|1282
1628848360000|2021-08-13 09:52:40|3820|3819|3820|3819|3820.5|3819.5|3819|3818|8515
1628848370000|2021-08-13 09:52:50|3819.5|3818.5|3819|3818|3820|3819|3819|3818|9081
1628848380000|2021-08-13 09:53:00|3818.5|3818.5|3817.5|3816.5|3818.5|3818.5|3816.5|3816|2653
1628848390000|2021-08-13 09:53:10|3818.5|3817|3817.5|3816.5|3819.5|3818|3817.5|3816.5|8624
1628848400000|2021-08-13 09:53:20|3817|3816|3818|3817|3819.5|3818|3817|3815.5|8766
1628848410000|2021-08-13 09:53:30|3817.5|3816.5|3816.5|3815.5|3817.5|3817|3816.5|3815.5|2138
1628848420000|2021-08-13 09:53:40|3816|3815|3817|3816|3817.5|3816.5|3816|3815|13402
1628848430000|2021-08-13 09:53:50|3816.5|3815.5|3817|3816|3818|3816.5|3816|3815|8556
1628848440000|2021-08-13 09:54:00|3816.5|3816.5|3816|3815|3816.5|3816.5|3815.5|3815|2277
1628848450000|2021-08-13 09:54:10|3817.5|3815.5|3818|3816.5|3819|3818.5|3816|3815.5|8786
1628848460000|2021-08-13 09:54:20|3817.5|3816|3817.5|3816.5|3818.5|3818|3816.5|3815.5|7363
1628848470000|2021-08-13 09:54:30|3818|3817|3817.5|3816.5|3818|3817|3817.5|3816.5|710
1628848480000|2021-08-13 09:54:40|3818|3817|3819.5|3818|3819.5|3818|3817.5|3817|6917
1628848490000|2021-08-13 09:54:50|3819|3817.5|3818.5|3817.5|3819|3817.5|3817.5|3816.5|8038
1628848500000|2021-08-13 09:55:00|3818|3818|3817.5|3816|3818|3818|3817.5|3816|464
1628848510000|2021-08-13 09:55:10|3817|3816.5|3816.5|3815.5|3818.5|3817|3816.5|3815.5|7794
1628848520000|2021-08-13 09:55:20|3816|3815|3816|3815|3816|3815.5|3815|3814|9627
1628848530000|2021-08-13 09:55:30|3816.5|3815.5|3816|3815|3817|3816|3816|3815|1541
1628848540000|2021-08-13 09:55:40|3817|3815.5|3815.5|3814.5|3817|3816|3815.5|3814.5|6724
1628848550000|2021-08-13 09:55:50|3816|3815|3816.5|3815.5|3817|3815.5|3815.5|3815|6758
1628848560000|2021-08-13 09:56:00|3816|3816|3817|3816|3817.5|3816.5|3816|3815.5|216
1628848570000|2021-08-13 09:56:10|3816.5|3815.5|3817|3815.5|3817.5|3816.5|3816|3815|8302
1628848580000|2021-08-13 09:56:20|3816.5|3815|3816|3815|3816.5|3815|3815|3814.5|5765
1628848590000|2021-08-13 09:56:30|3815.5|3815.5|3814.5|3814|3815.5|3815.5|3814.5|3813.5|450
1628848600000|2021-08-13 09:56:40|3815|3813.5|3815.5|3815|3816|3815.5|3814.5|3813.5|10431
1628848610000|2021-08-13 09:56:50|3815|3814|3815.5|3814|3815.5|3814.5|3814.5|3814|6013
1628848620000|2021-08-13 09:57:00|3815|3815|3815.5|3814.5|3815.5|3815|3814.5|3813.5|1273
1628848630000|2021-08-13 09:57:10|3816|3815|3815.5|3814.5|3817.5|3816|3815.5|3814.5|14981
1628848640000|2021-08-13 09:57:20|3815|3814|3816|3815.5|3816.5|3815.5|3815|3814|6771
1628848650000|2021-08-13 09:57:30|3816.5|3815|3814.5|3813|3816.5|3815.5|3814.5|3813|2716
1628848660000|2021-08-13 09:57:40|3815|3813.5|3816|3815|3816|3815.5|3815|3813.5|8790
1628848670000|2021-08-13 09:57:50|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3814.5|3814|5816
1628848680000|2021-08-13 09:58:00|3815|3815|3814.5|3813.5|3815|3815|3814.5|3813.5|1188
1628848690000|2021-08-13 09:58:10|3814|3813|3813.5|3812.5|3815|3814.5|3813.5|3812.5|5606
1628848700000|2021-08-13 09:58:20|3814|3813|3814.5|3813|3815|3814|3813.5|3812.5|7548
1628848710000|2021-08-13 09:58:30|3814|3814|3814|3813|3814|3814|3812.5|3811.5|4808
1628848720000|2021-08-13 09:58:40|3813.5|3812.5|3813|3812.5|3813.5|3813|3812.5|3811.5|8730
1628848730000|2021-08-13 09:58:50|3813.5|3812|3814.5|3813.5|3814.5|3814|3813|3812|8408
1628848740000|2021-08-13 09:59:00|3814|3813|3814.5|3813|3814.5|3814|3814|3813|1292
1628848750000|2021-08-13 09:59:10|3814|3813.5|3814.5|3813.5|3815.5|3814|3814|3813.5|6340
1628848760000|2021-08-13 09:59:20|3814|3814|3814.5|3813.5|3815.5|3814|3814|3813|6181
1628848770000|2021-08-13 09:59:30|3814|3814|3814|3813.5|3814|3814|3814|3813|327
1628848780000|2021-08-13 09:59:40|3813.5|3813|3815|3814|3816|3815|3813.5|3812.5|9711
1628848790000|2021-08-13 09:59:50|3814.5|3813.5|3815|3814|3815.5|3814|3814|3813|6456
1628848800000|2021-08-13 10:00:00|3815.5|3814.5|3816|3815|3816|3815.5|3815|3814|454
1628848810000|2021-08-13 10:00:10|3816.5|3814.5|3816.5|3815.5|3816.5|3815.5|3815.5|3814.5|1129
1628848820000|2021-08-13 10:00:20|3817|3816|3817|3816|3817.5|3816.5|3817|3816|597
1628848830000|2021-08-13 10:00:30|3817.5|3816.5|3818.5|3817|3818.5|3817.5|3817.5|3816.5|467
1628848840000|2021-08-13 10:00:40|3818|3816.5|3817|3816|3818|3816.5|3817|3815.5|648
1628848850000|2021-08-13 10:00:50|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815|0
1628848860000|2021-08-13 10:01:00|||||||||19
1628848870000|2021-08-13 10:01:10|||||||||50
1628848880000|2021-08-13 10:01:20|3816|3815|3815.5|3814.5|3816.5|3815|3815|3814|2278
1628848890000|2021-08-13 10:01:30|3816|3815|3816|3815|3816|3815|3815.5|3815|611
1628848900000|2021-08-13 10:01:40|3815.5|3814.5|3814.5|3814|3815.5|3814.5|3814.5|3814|227
1628848910000|2021-08-13 10:01:50|3815|3814.5|3815.5|3814|3815.5|3814.5|3815|3814|168
1628848920000|2021-08-13 10:02:00|3815|3813.5|3814|3813|3815|3813.5|3814|3813|1792
1628848930000|2021-08-13 10:02:10|3814.5|3813.5|3815.5|3814|3815.5|3814.5|3814.5|3813.5|960
1628848940000|2021-08-13 10:02:20|3815|3814.5|3815.5|3814.5|3815.5|3814.5|3815|3814.5|299
1628848950000|2021-08-13 10:02:30||3814||3814.5||3814.5||3814|0
1628848960000|2021-08-13 10:02:40|3815|3814|3814.5|3813.5|3815|3814|3814.5|3813.5|492
1628848970000|2021-08-13 10:02:50||3814||3813.5||3814||3813.5|163
1628848980000|2021-08-13 10:03:00|3814|3813|3814|3813|3814|3813.5|3814|3813|153
1628848990000|2021-08-13 10:03:10|3813.5|3812.5|3813.5|3812|3813.5|3812.5|3813.5|3812|418
1628849000000|2021-08-13 10:03:20|3813||3812.5||3813||3812.5||0
1628849010000|2021-08-13 10:03:30|3812|3811.5|3812.5|3811.5|3812.5|3812|3812|3811.5|595
1628849020000|2021-08-13 10:03:40|3812|3811|3812|3811|3812|3811.5|3812|3811|150
1628849030000|2021-08-13 10:03:50||3810.5||3811||3811||3810.5|0
1628849040000|2021-08-13 10:04:00||3811.5||3811.5||3811.5||3811|0
1628849050000|2021-08-13 10:04:10||3811||3811.5||3811.5||3811|131
1628849060000|2021-08-13 10:04:20||3811||3811||3811||3811|649
1628849090000|2021-08-13 10:04:50|3812.5|3811.5|3813|3812.5|3813|3812.5|3812.5|3811.5|2175
1628849100000|2021-08-13 10:05:00|3812.5|3812|3812.5|3811|3812.5|3812|3811.5|3810.5|689
1628849110000|2021-08-13 10:05:10|3812|3811.5|3812.5|3811.5|3812.5|3811.5|3812|3811|507
1628849120000|2021-08-13 10:05:20|3812|3811|3811.5|3810.5|3812|3811|3811.5|3810.5|1094
1628849130000|2021-08-13 10:05:30|3811|3810|3811|3810|3811|3810|3811|3810|269
1628849140000|2021-08-13 10:05:40||3810.5||3810||3810.5||3810|147
1628849150000|2021-08-13 10:05:50||3810.5||3810||3810.5||3810|150
1628849160000|2021-08-13 10:06:00|3810.5||3810.5||3810.5||3810.5||102
1628849170000|2021-08-13 10:06:10|3811|3810.5|3810.5|3810|3811|3810.5|3810.5|3810|105
1628849190000|2021-08-13 10:06:30|3810|3809.5|3810|3809.5|3811|3810|3809.5|3809|2186
1628849200000|2021-08-13 10:06:40|3810.5|3809|3809|3808|3810.5|3809|3809|3808|2195
1628849210000|2021-08-13 10:06:50|3808.5|3807.5|3808.5|3808|3808.5|3808|3808.5|3807.5|0
1628849220000|2021-08-13 10:07:00|3809|3808.5|3809.5|3808|3809.5|3809|3809|3808|860
1628849230000|2021-08-13 10:07:10|3809|3807.5|3808.5|3808|3809|3808|3808.5|3807.5|261
1628849240000|2021-08-13 10:07:20|||||||||10
1628849250000|2021-08-13 10:07:30||3807.5||3807.5||3807.5||3807.5|456
1628849260000|2021-08-13 10:07:40|3808|3807|3808|3807|3808|3807|3807.5|3807|590
1628849270000|2021-08-13 10:07:50|3807.5||3808||3808||3807.5||22
1628849280000|2021-08-13 10:08:00|3808.5|3807.5|3809.5|3808|3809.5|3809|3808.5|3807.5|1803
1628849300000|2021-08-13 10:08:20|3809|3808.5|3809.5|3808.5|3809.5|3809|3809|3808.5|175
1628849320000|2021-08-13 10:08:40|3809|3808|3809.5|3808.5|3809.5|3808.5|3809|3808|0
1628849340000|2021-08-13 10:09:00|3809||3809.5||3809.5||3809||0
1628849350000|2021-08-13 10:09:10|3809|3808|3809|3807.5|3809|3808|3808.5|3807.5|698
1628849360000|2021-08-13 10:09:20|3808.5|3807|3807|3806|3808.5|3807|3807|3806|478
1628849370000|2021-08-13 10:09:30||3806.5||3806||3806.5||3806|0
1628849380000|2021-08-13 10:09:40|3807.5|3806.5|3807.5|3806.5|3808|3807|3807.5|3806.5|246
1628849390000|2021-08-13 10:09:50|3807|3806|3807|3806|3807|3806|3807|3806|153
1628849400000|2021-08-13 10:10:00|3806.5|3806.5|3807|3806.5|3807|3806.5|3806.5|3806.5|386
1628849410000|2021-08-13 10:10:10||3806||3806||3806||3806|0
1628849420000|2021-08-13 10:10:20|||||||||13
1628849440000|2021-08-13 10:10:40|3807.5|3806.5|3808|3807.5|3808.5|3808|3807.5|3806.5|1934
1628849450000|2021-08-13 10:10:50|3808.5|3807|3808.5|3807.5|3808.5|3807.5|3808|3807|499
1628849460000|2021-08-13 10:11:00|3808|3807|3807.5|3807|3808.5|3807|3807.5|3806.5|961
1628849470000|2021-08-13 10:11:10|3808|3806.5|3807|3806|3808|3806.5|3807|3806|248
1628849490000|2021-08-13 10:11:30||3806.5||3806||3806.5||3806|150
1628849500000|2021-08-13 10:11:40|||||||||13
1628849510000|2021-08-13 10:11:50|3807.5|3806.5|3808|3806.5|3808|3807.5|3807|3806.5|795
1628849520000|2021-08-13 10:12:00|3807.5||3807.5||3807.5||3807||536
1628849530000|2021-08-13 10:12:10|3807|3806|3807.5|3806.5|3807.5|3806.5|3807|3806|703
1628849540000|2021-08-13 10:12:20|3807|3806|3807|3806|3807|3806|3807|3806|146
1628849560000|2021-08-13 10:12:40|||||||||1
1628849570000|2021-08-13 10:12:50|||||||||5
1628849580000|2021-08-13 10:13:00|||||||||35
1628849600000|2021-08-13 10:13:20|3807.5|3806.5|3807|3806|3807.5|3806.5|3806|3805.5|359
1628849610000|2021-08-13 10:13:30|3807.5|3806.5|3807|3806.5|3807.5|3806.5|3807|3806.5|17
1628849630000|2021-08-13 10:13:50|3807.5||3807||3807.5||3807||156
1628849640000|2021-08-13 10:14:00|3807.5|3807|3809|3808|3809|3808|3806.5|3806|2946
1628849660000|2021-08-13 10:14:20||3808.5||3808.5||3808.5||3808.5|10
1628849670000|2021-08-13 10:14:30|3809.5|3809|3810|3809|3810|3809|3809.5|3809|231
1628849680000|2021-08-13 10:14:40|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809.5|352
1628849690000|2021-08-13 10:14:50|3810|3809|3809.5|3808.5|3810|3809|3809.5|3808.5|239
1628849700000|2021-08-13 10:15:00|3809|3809|3811|3809.5|3811|3809.5|3809|3809|335
1628849710000|2021-08-13 10:15:10|3810.5||3810.5||3811||3810||0
1628849720000|2021-08-13 10:15:20|3810|3809|3809.5|3808.5|3810.5|3809|3809.5|3808|348
1628849740000|2021-08-13 10:15:40|3810|3809.5|3809.5|3808.5|3810|3809.5|3809.5|3808.5|1713
1628849750000|2021-08-13 10:15:50|3809|3808|3808.5|3808|3809|3808|3808.5|3808|104
1628849760000|2021-08-13 10:16:00|3809|3808.5|3809|3808|3809|3808.5|3809|3808|477
1628849770000|2021-08-13 10:16:10|3809.5|3808.5|3809|3808|3809.5|3808.5|3809|3808|354
1628849780000|2021-08-13 10:16:20|3809.5|3808.5|3810|3809.5|3811.5|3811|3809.5|3808.5|3081
1628849800000|2021-08-13 10:16:40|3809.5|3809|3809.5|3808.5|3809.5|3809|3809|3808.5|535
1628849810000|2021-08-13 10:16:50|3809|3808|3809.5|3808.5|3809.5|3808.5|3809|3808|0
1628849820000|2021-08-13 10:17:00|3809|3808|3808|3807|3809|3808|3808|3807|54
1628849830000|2021-08-13 10:17:10|3808.5|3807.5|3809|3808|3809|3808|3808.5|3807.5|261
1628849840000|2021-08-13 10:17:20||3807.5||3807.5||3808||3807.5|0
1628849850000|2021-08-13 10:17:30||3808||3808.5||3808.5||3808|0
1628849860000|2021-08-13 10:17:40|3808.5|3808|3808.5|3807.5|3809|3808|3808.5|3807.5|220
1628849870000|2021-08-13 10:17:50||3807||3807.5||3807.5||3807|0
1628849880000|2021-08-13 10:18:00|3808|3807|3808|3807|3808|3807.5|3808|3807|157
1628849890000|2021-08-13 10:18:10||3807.5||3807||3807.5||3807|0
1628849900000|2021-08-13 10:18:20|3807.5|3806.5|3808|3807|3808.5|3807.5|3807.5|3806.5|913
1628849910000|2021-08-13 10:18:30|||||||||25
1628849930000|2021-08-13 10:18:50|3807.5|3806.5|3807|3806.5|3807.5|3806.5|3807|3806.5|0
1628849940000|2021-08-13 10:19:00|3806.5|3806|3807|3806|3807.5|3806.5|3806.5|3806|1290
1628849950000|2021-08-13 10:19:10|3806.5|3805.5|3806.5|3805.5|3807.5|3806.5|3806|3805.5|1039
1628849960000|2021-08-13 10:19:20|3807|3806|3807|3806|3807|3806|3806.5|3806|97
1628849970000|2021-08-13 10:19:30|||||||||25
1628849980000|2021-08-13 10:19:40|3807.5|3806.5|3807|3806|3807.5|3806.5|3807|3806|87
1628850000000|2021-08-13 10:20:00|3806.5|3805.5|3806.5|3806|3807|3806|3806.5|3805.5|2
1628850010000|2021-08-13 10:20:10|3807|3806.5|3807|3806|3807|3806.5|3806.5|3806|406
1628850020000|2021-08-13 10:20:20|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|519
1628850090000|2021-08-13 10:21:30|||||||||235
1628850110000|2021-08-13 10:21:50|3807|3806|3807.5|3806.5|3808|3806.5|3806.5|3806|962
1628850140000|2021-08-13 10:22:20||3806||3806||3806||3806|0
1628850150000|2021-08-13 10:22:30||3806.5||3806||3806.5||3806|0
1628850170000|2021-08-13 10:22:50|3808|3806.5|3807.5|3807|3808|3807|3807.5|3806.5|537
1628850180000|2021-08-13 10:23:00|3807|3806.5|3807|3806|3807.5|3806.5|3807|3806|260
1628850190000|2021-08-13 10:23:10||3805.5||3805.5||3806||3805.5|0
1628850200000|2021-08-13 10:23:20||3806||3806||3806||3805.5|0
1628850210000|2021-08-13 10:23:30|3806.5|3805.5|3806.5|3805.5|3806.5|3806|3806.5|3805.5|0
1628850220000|2021-08-13 10:23:40|3806||3806.5||3806.5||3806||94
1628850230000|2021-08-13 10:23:50|3807|3806|3806.5|3806|3807|3806|3806.5|3806|298
1628850240000|2021-08-13 10:24:00|3807||3807||3807||3807||175
1628850250000|2021-08-13 10:24:10|3807.5|3806.5|3807.5|3807|3807.5|3807|3807.5|3806.5|103
1628850260000|2021-08-13 10:24:20|3808||3808||3808||3807.5||34
1628850280000|2021-08-13 10:24:40|3808.5|3807.5|3808.5|3808|3808.5|3808|3808.5|3807.5|188
1628850300000|2021-08-13 10:25:00|3809|3808.5|3809|3808|3810|3809.5|3809|3807.5|1714
1628850330000|2021-08-13 10:25:30|3808.5|3808.5|3808.5|3808|3808.5|3808.5|3808.5|3808|375
1628850340000|2021-08-13 10:25:40|3808|3807.5|3808|3807.5|3808|3807.5|3808|3807|817
1628850350000|2021-08-13 10:25:50|||||||||152
1628850360000|2021-08-13 10:26:00|3807.5|3807|3808|3807.5|3808|3807.5|3807.5|3807|127
1628850370000|2021-08-13 10:26:10||3807||3807||3807||3807|79
1628850390000|2021-08-13 10:26:30||3807.5||3807||3807.5||3807|114
1628850400000|2021-08-13 10:26:40|3808.5|3807.5|3809|3808|3809|3808|3808.5|3807.5|572
1628850410000|2021-08-13 10:26:50|3808.5|3807.5|3808|3807|3808.5|3807.5|3808|3807|125
1628850420000|2021-08-13 10:27:00|3808.5|3807.5|3808|3807.5|3808.5|3807.5|3808|3807.5|0
1628850430000|2021-08-13 10:27:10||3807||3807||3807||3807|152
1628850450000|2021-08-13 10:27:30|3808.5|3807.5|3809.5|3808.5|3810|3808.5|3808.5|3807.5|929
1628850460000|2021-08-13 10:27:40|3810|3809|3810.5|3810|3810.5|3810|3810|3809|456
1628850470000|2021-08-13 10:27:50|3810|3809.5|3809.5|3809|3810|3809.5|3809.5|3809|219
1628850480000|2021-08-13 10:28:00|3810|3808.5|3809|3808|3810|3808.5|3808.5|3808|356
1628850490000|2021-08-13 10:28:10|3808.5||3809||3809||3808.5||83
1628850500000|2021-08-13 10:28:20|||||||||352
1628850550000|2021-08-13 10:29:10|3808.5|3807.5|3808.5|3807.5|3808.5|3808|3808|3807.5|674
1628850560000|2021-08-13 10:29:20|3808|3807|3808|3807|3808|3807|3808|3807|367
1628850570000|2021-08-13 10:29:30|3807.5|3806.5|3807.5|3806.5|3807.5|3807|3807.5|3806.5|0
1628850580000|2021-08-13 10:29:40|3808|3807|3808|3806.5|3808.5|3807.5|3808|3806.5|110
1628850590000|2021-08-13 10:29:50|3807.5||3807.5||3807.5||3807.5||0
1628850600000|2021-08-13 10:30:00|3808|3807|3808|3807.5|3808|3807.5|3808|3807|92
1628850610000|2021-08-13 10:30:10|||||||||54
1628850620000|2021-08-13 10:30:20|3808.5|3808|3808.5|3808|3809|3808|3808.5|3807.5|325
1628850630000|2021-08-13 10:30:30|3809|3807.5|3808.5|3807.5|3809|3808|3808.5|3807.5|236
1628850640000|2021-08-13 10:30:40|3808|3807|3808|3807.5|3808|3807.5|3808|3807|361
1628850660000|2021-08-13 10:31:00|3808.5|3808|3808.5|3807.5|3808.5|3808|3808.5|3807.5|1
1628850670000|2021-08-13 10:31:10|3809|3808|3810.5|3809.5|3810.5|3809.5|3809|3808|769
1628850680000|2021-08-13 10:31:20|3810|3809|3810|3809|3810|3809|3810|3808.5|0
1628850690000|2021-08-13 10:31:30|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|0
1628850700000|2021-08-13 10:31:40||3808||3808.5||3808.5||3808|0
1628850710000|2021-08-13 10:31:50|3809|3808|3809.5|3808.5|3809.5|3808.5|3809|3808|45
1628850730000|2021-08-13 10:32:10|3809|3808|3809|3808|3809|3808|3809|3808|0
1628850750000|2021-08-13 10:32:30|3809.5|3808.5|3809.5|3808.5|3809.5|3809|3809.5|3808.5|256
1628850770000|2021-08-13 10:32:50|3810|3809|3809.5|3808.5|3810|3809.5|3809.5|3808.5|1832
1628850780000|2021-08-13 10:33:00|3809||3809||3809||3809||0
1628850790000|2021-08-13 10:33:10|3809.5||3809.5||3809.5||3809.5||0
1628850800000|2021-08-13 10:33:20|3810|3809|3809.5|3808.5|3810|3809|3809.5|3808.5|60
1628850830000|2021-08-13 10:33:50||3809||3809||3809||3809|56
1628850840000|2021-08-13 10:34:00||3808.5||3808.5||3808.5||3808.5|0
1628850860000|2021-08-13 10:34:20|||||||||1
1628850880000|2021-08-13 10:34:40|3809||3809.5||3809.5||3809||0
1628850910000|2021-08-13 10:35:10|3809|3808|3809|3808|3809|3808|3808.5|3808|113
1628850920000|2021-08-13 10:35:20|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3808|3807|1050
1628850930000|2021-08-13 10:35:30|3808||3808||3808.5||3808||0
1628850960000|2021-08-13 10:36:00||3807||3807||3807||3807|10
1628851010000|2021-08-13 10:36:50|||||||||22
1628851020000|2021-08-13 10:37:00|3807.5|3803|3804.5|3803.5|3807.5|3806|3804.5|3803|49080
1628851030000|2021-08-13 10:37:10|3804|3803|3804|3803.5|3804.5|3803.5|3803|3802.5|3656
1628851040000|2021-08-13 10:37:20||3803||3803||3803||3803|380
1628851050000|2021-08-13 10:37:30|||||||||152
1628851070000|2021-08-13 10:37:50|3804.5|3803.5|3805|3804|3805.5|3804.5|3804|3803.5|8222
1628851080000|2021-08-13 10:38:00|3804.5|3803.5|3804.5|3803.5|3805|3804|3804.5|3803.5|1254
1628851090000|2021-08-13 10:38:10|3804|3803|3804|3803|3804|3803.5|3804|3803|1066
1628851100000|2021-08-13 10:38:20|3803.5|3802.5|3805|3804|3805|3804|3803|3802.5|866
1628851110000|2021-08-13 10:38:30|3804.5||3804.5||3804.5||3804.5||0
1628851120000|2021-08-13 10:38:40|3805|3804.5|3805|3804.5|3805|3804.5|3805|3804.5|534
1628851130000|2021-08-13 10:38:50|3805.5|3805|3806|3805|3806|3805.5|3805.5|3805|195
1628851140000|2021-08-13 10:39:00|3805.5||3806||3806||3805.5||0
1628851160000|2021-08-13 10:39:20|3805.5|3804.5|3805|3804|3805.5|3804.5|3805|3804|211
1628851190000|2021-08-13 10:39:50|||||||||65
1628851200000|2021-08-13 10:40:00|3804.5|3803.5|3805.5|3804|3805.5|3804|3804.5|3803.5|852
1628851210000|2021-08-13 10:40:10|3805||3805||3805||3805||0
1628851220000|2021-08-13 10:40:20|3804.5|3803.5|3805|3804|3805|3804|3804.5|3803.5|1123
1628851230000|2021-08-13 10:40:30||3803.5||3803.5||3804||3803.5|0
1628851240000|2021-08-13 10:40:40|3805.5|3804|3805.5|3804.5|3805.5|3804.5|3805.5|3803.5|565
1628851260000|2021-08-13 10:41:00|3806|3805|3805.5|3804.5|3806|3805.5|3805|3804.5|409
1628851320000|2021-08-13 10:42:00|3806|3805|3806|3805|3806|3805|3806|3805|549
1628851330000|2021-08-13 10:42:10|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|256
1628851340000|2021-08-13 10:42:20|3806||3806||3806||3806||0
1628851350000|2021-08-13 10:42:30|3806.5|3805|3806.5|3805.5|3806.5|3806|3806|3805|1448
1628851360000|2021-08-13 10:42:40|3806|3805|3806|3805|3806|3805|3806|3805|0
1628851370000|2021-08-13 10:42:50|||||||||500
1628851380000|2021-08-13 10:43:00|3805.5|3805.5|3805.5|3805|3805.5|3805.5|3805.5|3805|178
1628851390000|2021-08-13 10:43:10|3805|3804.5|3805.5|3804.5|3805.5|3804.5|3805|3804.5|403
1628851400000|2021-08-13 10:43:20|3805||3805||3805||3805||0
1628851410000|2021-08-13 10:43:30|3804.5|3804|3805|3804|3805|3804|3804|3803|407
1628851420000|2021-08-13 10:43:40|3805.5|3804.5|3805.5|3804.5|3805.5|3805|3805.5|3804.5|150
1628851430000|2021-08-13 10:43:50|3805|3805|3804.5|3803.5|3805|3805|3804.5|3803.5|920
1628851440000|2021-08-13 10:44:00|3804|3803|3804|3803|3804|3803|3804|3803|0
1628851450000|2021-08-13 10:44:10|3804.5|3803.5|3804|3803|3804.5|3803.5|3804|3803|908
1628851470000|2021-08-13 10:44:30||3803.5||3803.5||3803.5||3803.5|10
1628851480000|2021-08-13 10:44:40|3804.5|3804|3804.5|3804|3804.5|3804|3804.5|3803.5|21
1628851510000|2021-08-13 10:45:10|3804|3803.5|3804|3803|3804|3803.5|3804|3803|18
1628851520000|2021-08-13 10:45:20|3804.5|3803.5|3804|3803.5|3804.5|3803.5|3804|3803|447
1628851530000|2021-08-13 10:45:30|3804.5|3804|3804.5|3803.5|3804.5|3804|3804|3803.5|339
1628851550000|2021-08-13 10:45:50|3804|3803|3804|3803|3804|3803|3804|3803|24
1628851560000|2021-08-13 10:46:00|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|14
1628851570000|2021-08-13 10:46:10|||||||||80
1628851580000|2021-08-13 10:46:20|||||||||25
1628851610000|2021-08-13 10:46:50|||||||||65
1628851630000|2021-08-13 10:47:10|3803|3802|3803|3802.5|3803|3802.5|3802.5|3802|451
1628851640000|2021-08-13 10:47:20|3802.5|3802|3802.5|3802|3802.5|3802|3802.5|3802|198
1628851650000|2021-08-13 10:47:30|3803||3803||3803||3803||475
1628851660000|2021-08-13 10:47:40|3802.5||3802.5||3803||3802.5||1339
1628851670000|2021-08-13 10:47:50|||||||||13
1628851680000|2021-08-13 10:48:00|3803|3802.5|3803|3802.5|3803|3802.5|3803|3802|370
1628851690000|2021-08-13 10:48:10|3803.5|3803|3804|3803|3804|3803|3803.5|3803|487
1628851700000|2021-08-13 10:48:20|3803.5|3802.5|3803.5|3802.5|3804|3802.5|3803.5|3802.5|1000
1628851720000|2021-08-13 10:48:40|||||||||260
1628851730000|2021-08-13 10:48:50|3804|3803|3804|3803|3804|3803.5|3803.5|3803|460
1628851740000|2021-08-13 10:49:00|3804.5||3804.5||3804.5||3804.5||0
1628851770000|2021-08-13 10:49:30|3805|3803.5|3804|3803.5|3805|3804|3804|3803.5|1232
1628851790000|2021-08-13 10:49:50|||||||||500
1628851800000|2021-08-13 10:50:00|3804.5||3804||3804.5||3804||525
1628851820000|2021-08-13 10:50:20||3803||3803||3803||3803|0
1628851830000|2021-08-13 10:50:30|3803.5|3802.5|3803|3802.5|3803.5|3803|3803|3802.5|725
1628851840000|2021-08-13 10:50:40|3803.5||3803.5||3803.5||3803.5||37
1628851890000|2021-08-13 10:51:30||3802||3802.5||3802.5||3802|0
1628851900000|2021-08-13 10:51:40||3803||3802.5||3803||3802.5|300
1628851910000|2021-08-13 10:51:50|3803|3802|3803|3802|3803|3802|3802.5|3802|35
1628851920000|2021-08-13 10:52:00||3802.5||3802||3802.5||3802|175
1628851930000|2021-08-13 10:52:10||3802.5||3802.5||3802.5||3802|0
1628851940000|2021-08-13 10:52:20||3802||3802.5||3802.5||3802|0
1628851950000|2021-08-13 10:52:30||3802||3802||3802||3802|1
1628851960000|2021-08-13 10:52:40|3803.5|3802.5|3803|3802.5|3803.5|3803|3803|3802.5|1066
1628851970000|2021-08-13 10:52:50||3802||3802.5||3802.5||3802|0
1628851980000|2021-08-13 10:53:00|3803.5|3803|3804.5|3803.5|3804.5|3803.5|3803|3803|524
1628851990000|2021-08-13 10:53:10||3804||3803.5||3804||3803.5|170
1628852050000|2021-08-13 10:54:10|||||||||20
1628852070000|2021-08-13 10:54:30|3804||3804.5||3804.5||3804||0
1628852100000|2021-08-13 10:55:00|3805|3804|3804.5|3804|3805|3804.5|3804.5|3804|812
1628852110000|2021-08-13 10:55:10|3805|3803.5|3804|3803|3805|3804|3803.5|3803|709
1628852120000|2021-08-13 10:55:20|3803.5||3803.5||3803.5||3803.5||20
1628852130000|2021-08-13 10:55:30|3803|3802.5|3803.5|3802.5|3803.5|3802.5|3803|3802.5|259
1628852140000|2021-08-13 10:55:40|3803||3803||3803||3803||20
1628852160000|2021-08-13 10:56:00|3802.5|3802|3803|3802.5|3803.5|3802.5|3802.5|3802|413
1628852170000|2021-08-13 10:56:10|3803.5|3803|3804|3803|3804|3803.5|3803.5|3802.5|581
1628852190000|2021-08-13 10:56:30|3803.5|3802.5|3804|3803|3804|3803|3803.5|3802.5|265
1628852200000|2021-08-13 10:56:40|3803.5|3802.5|3804|3803|3804|3803.5|3803.5|3802.5|354
1628852220000|2021-08-13 10:57:00||3802.5||3802.5||3802.5||3802.5|0
1628852230000|2021-08-13 10:57:10||3803||3803||3803||3803|20
1628852280000|2021-08-13 10:58:00|3803.5|3802.5|3804.5|3804|3804.5|3804|3803.5|3802.5|378
1628852300000|2021-08-13 10:58:20||3803.5||3803.5||3803.5||3803.5|321
1628852310000|2021-08-13 10:58:30||3804||3804||3804||3803.5|632
1628852320000|2021-08-13 10:58:40|3804|3803.5|3804.5|3803.5|3804.5|3803.5|3804|3803.5|104
1628852380000|2021-08-13 10:59:40|3804||3804.5||3804.5||3804||0
1628852390000|2021-08-13 10:59:50|3805|3804|3805.5|3805|3805.5|3805|3805|3804|687
1628852400000|2021-08-13 11:00:00|3806|3805.5|3806.5|3805.5|3806.5|3805.5|3806|3805|647
1628852450000|2021-08-13 11:00:50|3807|3806|3806.5|3806|3807|3806.5|3806.5|3806|519
1628852460000|2021-08-13 11:01:00|3807||3807||3807||3807||0
1628852480000|2021-08-13 11:01:20|3806.5|3805.5|3806|3805.5|3806.5|3805.5|3806|3805.5|416
1628852490000|2021-08-13 11:01:30|3806.5|3805|3806.5|3805.5|3806.5|3805.5|3806.5|3805|203
1628852510000|2021-08-13 11:01:50|3806|3805|3806.5|3805.5|3806.5|3805.5|3806|3805|683
1628852560000|2021-08-13 11:02:40|3807|3806|3807|3806|3807.5|3806.5|3807|3806|712
1628852580000|2021-08-13 11:03:00|3806.5||3806.5||3806.5||3806.5||0
1628852600000|2021-08-13 11:03:20|3807||3806.5||3807||3806.5||200
1628852610000|2021-08-13 11:03:30|||||||||13
1628852640000|2021-08-13 11:04:00||3805.5||3805.5||3805.5||3805.5|63
1628852650000|2021-08-13 11:04:10|3806|3805|3806|3805|3806|3805|3806|3805|83
1628852660000|2021-08-13 11:04:20|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|3806|3805.5|0
1628852670000|2021-08-13 11:04:30|3806|3806|3806.5|3806|3806.5|3806|3806|3806|644
1628852680000|2021-08-13 11:04:40|3807||3807||3807||3807||296
1628852690000|2021-08-13 11:04:50|||||||||13
1628852700000|2021-08-13 11:05:00|3807.5|3806.5|3807|3806|3808|3807|3807|3806|966
1628852710000|2021-08-13 11:05:10|3807.5|3806.5|3808|3807|3808|3807|3807.5|3806.5|284
1628852720000|2021-08-13 11:05:20|3807.5|3806.5|3807.5|3807|3807.5|3807|3807.5|3806.5|110
1628852760000|2021-08-13 11:06:00|3807|3806.5|3806.5|3806|3807|3806.5|3806.5|3806|1653
1628852770000|2021-08-13 11:06:10||3805.5||3806||3806||3805.5|3068
1628852780000|2021-08-13 11:06:20|3807|3806.5|3806.5|3806|3807|3806.5|3806.5|3806|550
1628852790000|2021-08-13 11:06:30|3807|3806.5|3806.5|3806|3807.5|3807|3806.5|3805.5|8020
1628852800000|2021-08-13 11:06:40|||||||||800
1628852820000|2021-08-13 11:07:00|3807|3806.5|3806.5|3806|3807|3806.5|3806.5|3806|52
1628852830000|2021-08-13 11:07:10|3807|3806.5|3807|3806.5|3807|3806.5|3807|3806.5|0
1628852840000|2021-08-13 11:07:20|3807.5|3807|3808|3807|3808|3807|3807.5|3806.5|770
1628852860000|2021-08-13 11:07:40|3807.5|3807.5|3809|3808|3809|3808|3807.5|3807.5|495
1628852870000|2021-08-13 11:07:50|3809.5||3809.5||3809.5||3809||0
1628852880000|2021-08-13 11:08:00|3809|3808.5|3809|3808|3809|3808.5|3809|3808|11
1628852890000|2021-08-13 11:08:10|3808.5|3807.5|3808.5|3807.5|3808.5|3808|3808|3807.5|23
1628852900000|2021-08-13 11:08:20|3809|3808|3809|3807.5|3809|3808|3808.5|3807.5|350
1628852910000|2021-08-13 11:08:30|3808.5|3808|3809|3808|3809|3808|3808.5|3808|0
1628852920000|2021-08-13 11:08:40|3809.5|3808.5|3810|3809|3810|3809|3809.5|3808.5|365
1628852930000|2021-08-13 11:08:50|3809.5||3809.5||3809.5||3809.5||0
1628852940000|2021-08-13 11:09:00|3809|3808.5|3809.5|3809|3809.5|3809|3809|3808.5|381
1628852950000|2021-08-13 11:09:10||3808.5||3809||3809||3808.5|111
1628852970000|2021-08-13 11:09:30|3809|3808.5|3808.5|3807.5|3809|3808.5|3808.5|3807.5|41
1628852980000|2021-08-13 11:09:40|3809|3808|3809|3808|3809.5|3809|3809|3807.5|1320
1628852990000|2021-08-13 11:09:50|3809.5|3808.5|3809.5|3808.5|3810|3809|3809.5|3808.5|278
1628853010000|2021-08-13 11:10:10|3809|3808|3809|3808|3809|3808|3809|3808|50
1628853020000|2021-08-13 11:10:20|3808.5|3808.5|3809|3808.5|3809.5|3809|3808.5|3808|504
1628853030000|2021-08-13 11:10:30|3809.5||3809.5||3809.5||3809.5||0
1628853040000|2021-08-13 11:10:40|3810|3809|3810|3809|3810|3809.5|3809.5|3809|71
1628853050000|2021-08-13 11:10:50|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810.5|3809|521
1628853060000|2021-08-13 11:11:00|3810|3809|3810|3809|3810|3809|3810|3809|0
1628853080000|2021-08-13 11:11:20||3808.5||3808.5||3808.5||3808.5|0
1628853090000|2021-08-13 11:11:30|3809.5|3809|3810|3809|3810|3809|3809.5|3809|10
1628853100000|2021-08-13 11:11:40|3809.5||3809.5||3809.5||3809.5||0
1628853110000|2021-08-13 11:11:50|3810||3810||3810||3810||0
1628853130000|2021-08-13 11:12:10||3809.5||3809.5||3809.5||3809.5|0
1628853150000|2021-08-13 11:12:30|3809.5|3809|3810|3809|3810|3809|3809|3808.5|549
1628853160000|2021-08-13 11:12:40||3808.5||3809||3809||3808.5|0
1628853170000|2021-08-13 11:12:50||3808.5||3809||3809||3808.5|0
1628853210000|2021-08-13 11:13:30|3809.5|3808.5|3809.5|3809|3809.5|3809|3809.5|3808.5|0
1628853220000|2021-08-13 11:13:40|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|107
1628853230000|2021-08-13 11:13:50|3810.5|3810|3810.5|3810|3810.5|3810|3810.5|3810|752
1628853240000|2021-08-13 11:14:00|3810|3809.5|3809|3808|3810.5|3810|3808.5|3808|728
1628853250000|2021-08-13 11:14:10|3809.5|3808.5|3809|3808.5|3809.5|3808.5|3809|3808.5|50
1628853260000|2021-08-13 11:14:20||3808||3808||3808||3808|36
1628853270000|2021-08-13 11:14:30|3809.5|3808.5|3809|3808|3809.5|3808.5|3809|3808|735
1628853290000|2021-08-13 11:14:50|3808.5|3807.5|3809|3808|3809|3808|3808.5|3807.5|1014
1628853310000|2021-08-13 11:15:10|3809.5|3808.5|3808.5|3808|3809.5|3809|3808.5|3808|1925
1628853330000|2021-08-13 11:15:30|3809|3808.5|3809.5|3808.5|3810|3808.5|3809|3808.5|520
1628853350000|2021-08-13 11:15:50|3809|3808|3809|3808.5|3809|3808.5|3809|3808|322
1628853360000|2021-08-13 11:16:00||3808||3808||3808||3808|323
1628853390000|2021-08-13 11:16:30|3809.5|3809|3809|3808.5|3809.5|3809|3809|3808.5|653
1628853400000|2021-08-13 11:16:40|||||||||12
1628853410000|2021-08-13 11:16:50|||||||||30
1628853420000|2021-08-13 11:17:00|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|938
1628853430000|2021-08-13 11:17:10|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|23
1628853440000|2021-08-13 11:17:20|3809.5|3809|3809|3808.5|3809.5|3809|3809|3808.5|195
1628853460000|2021-08-13 11:17:40||3808||3808||3808||3808|0
1628853490000|2021-08-13 11:18:10|3809.5|3808.5|3810|3809|3810|3809|3809|3808.5|496
1628853500000|2021-08-13 11:18:20|3809.5|3809.5|3809.5|3808.5|3809.5|3809.5|3809|3808.5|447
1628853510000|2021-08-13 11:18:30|3810|3809|3810|3809|3810|3809|3810|3808.5|207
1628853520000|2021-08-13 11:18:40|3809.5|3808.5|3809|3808.5|3809.5|3808.5|3809|3808.5|2
1628853530000|2021-08-13 11:18:50|3808.5|3808|3809|3808|3809|3808|3808.5|3808|0
1628853540000|2021-08-13 11:19:00|3808.5|3808.5|3808.5|3808|3808.5|3808.5|3808.5|3808|2111
1628853550000|2021-08-13 11:19:10|3809||3808.5||3809||3808.5||5
1628853570000|2021-08-13 11:19:30|3809|3808.5|3809.5|3808.5|3810|3809|3809|3808.5|171
1628853600000|2021-08-13 11:20:00||3809||3808.5||3809||3808.5|0
1628853620000|2021-08-13 11:20:20|3809||3809||3809.5||3809||21
1628853630000|2021-08-13 11:20:30|3809.5|3809|3809.5|3808.5|3809.5|3809|3809|3808.5|2
1628853670000|2021-08-13 11:21:10||3809||3808.5||3809||3808.5|52
1628853680000|2021-08-13 11:21:20|3809||3809.5||3809.5||3809||0
1628853720000|2021-08-13 11:22:00|3809||3809||3809||3809||0
1628853730000|2021-08-13 11:22:10|3809.5||3809.5||3809.5||3809.5||0
1628853740000|2021-08-13 11:22:20|3809|3808|3809|3808.5|3809.5|3808.5|3809|3808|309
1628853750000|2021-08-13 11:22:30|3809.5|3809|3811|3810|3811|3810|3809|3809|972
1628853760000|2021-08-13 11:22:40|3811.5|3810.5|3811|3810|3811.5|3811|3811|3810|693
1628853770000|2021-08-13 11:22:50|3810.5|3810.5|3811|3810.5|3811|3810.5|3810.5|3810.5|2896
1628853780000|2021-08-13 11:23:00|3811.5|3811|3812|3811|3812|3811|3811.5|3810.5|245
1628853810000|2021-08-13 11:23:30|||||||||300
1628853820000|2021-08-13 11:23:40||3811.5||3811.5||3811.5||3811.5|178
1628853830000|2021-08-13 11:23:50|3812.5|3812|3813|3812|3813|3812|3812.5|3812|754
1628853840000|2021-08-13 11:24:00|3812.5|3811.5|3812|3811.5|3812.5|3812|3812|3811|1
1628853870000|2021-08-13 11:24:30|3811.5|3811|3812|3811.5|3812|3811.5|3811.5|3811|168
1628853890000|2021-08-13 11:24:50|3812.5|3812|3812|3811|3812.5|3812|3812|3811|546
1628853920000|2021-08-13 11:25:20|3811.5|3810.5|3813|3812|3813|3812|3811.5|3810.5|1381
1628853930000|2021-08-13 11:25:30|3812.5|3811.5|3813|3812|3813|3812|3812.5|3811.5|986
1628853950000|2021-08-13 11:25:50|||||||||20
1628853960000|2021-08-13 11:26:00|3812.5|3811.5|3813.5|3812.5|3813.5|3812.5|3812.5|3811.5|2079
1628853970000|2021-08-13 11:26:10|3813||3813||3813||3813||0
1628853980000|2021-08-13 11:26:20|3813.5||3813.5||3813.5||3813.5||0
1628854000000|2021-08-13 11:26:40|3813|3813|3813.5|3813|3813.5|3813|3813|3813|0
1628854010000|2021-08-13 11:26:50|3814|3813.5|3814|3813.5|3814.5|3813.5|3814|3813.5|923
1628854020000|2021-08-13 11:27:00|3814.5||3814.5||3814.5||3814.5||0
1628854070000|2021-08-13 11:27:50|3814|3813|3814|3813.5|3814|3813.5|3813.5|3813|49
1628854080000|2021-08-13 11:28:00|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|418
1628854090000|2021-08-13 11:28:10|3815|3814.5|3814.5|3813.5|3815|3814.5|3814.5|3813.5|645
1628854100000|2021-08-13 11:28:20|3815|3814|3814.5|3813.5|3815|3814|3814.5|3813.5|0
1628854150000|2021-08-13 11:29:10|3815||3814.5||3815||3814.5||0
1628854160000|2021-08-13 11:29:20|3814|3814|3813.5|3813|3814|3814|3813.5|3813|314
1628854170000|2021-08-13 11:29:30|3813|3812.5|3813|3812|3813|3812.5|3812.5|3811.5|1293
1628854190000|2021-08-13 11:29:50|3812.5|3811.5|3811.5|3810.5|3812.5|3811.5|3811.5|3810.5|671
1628854200000|2021-08-13 11:30:00|3811|3810|3811|3810|3811|3810|3810.5|3810|0
1628854220000|2021-08-13 11:30:20||3810.5||3810.5||3810.5||3810.5|0
1628854240000|2021-08-13 11:30:40|3811.5|3811|3811|3810.5|3811.5|3811|3811|3810.5|394
1628854250000|2021-08-13 11:30:50|||||||||15
1628854260000|2021-08-13 11:31:00|3811.5||3811.5||3811.5||3811.5||29
1628854270000|2021-08-13 11:31:10|3812|3811|3812|3811|3812|3811|3812|3811|0
1628854280000|2021-08-13 11:31:20|3812.5|3811.5|3812|3811|3812.5|3811.5|3812|3811|0
1628854290000|2021-08-13 11:31:30|3811.5|3810.5|3811.5|3810.5|3812|3810.5|3811.5|3810.5|196
1628854300000|2021-08-13 11:31:40|||||||||1
1628854320000|2021-08-13 11:32:00|3812|3811|3812|3811|3812|3811|3812|3811|21
1628854330000|2021-08-13 11:32:10|3812.5|3811.5|3813|3811.5|3813|3812|3812.5|3811.5|0
1628854340000|2021-08-13 11:32:20|3812.5|3812|3812.5|3811.5|3812.5|3812|3812.5|3811.5|200
1628854350000|2021-08-13 11:32:30|3813|3812|3813|3812|3813|3812|3813|3812|0
1628854360000|2021-08-13 11:32:40|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|0
1628854380000|2021-08-13 11:33:00|3813|3812|3813|3812|3813|3812|3812.5|3812|176
1628854390000|2021-08-13 11:33:10|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|0
1628854400000|2021-08-13 11:33:20|3813|3812|3812.5|3811.5|3813|3812|3812|3811.5|301
1628854410000|2021-08-13 11:33:30|3813|3812|3812.5|3811.5|3813|3812|3812.5|3811.5|0
1628854430000|2021-08-13 11:33:50|3813|3812|3812.5|3811.5|3813|3812.5|3812.5|3811.5|838
1628854440000|2021-08-13 11:34:00|3813|3812|3812.5|3811.5|3813|3812|3812.5|3811.5|0
1628854450000|2021-08-13 11:34:10|3812|3811|3811.5|3811|3812.5|3811|3811.5|3811|134
1628854460000|2021-08-13 11:34:20|3812|3811.5|3812|3811|3812.5|3811.5|3812|3811|228
1628854480000|2021-08-13 11:34:40|3812.5|3811.5|3812|3811|3812.5|3812|3812|3811|185
1628854490000|2021-08-13 11:34:50|3812.5|3811.5|3812|3811|3812.5|3811.5|3812|3811|0
1628854500000|2021-08-13 11:35:00|3812.5|3811.5|3813|3812|3813|3812.5|3812|3811.5|286
1628854530000|2021-08-13 11:35:30||3812.5||3812||3812.5||3812|391
1628854540000|2021-08-13 11:35:40|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812|3811|0
1628854550000|2021-08-13 11:35:50||3811||3811||3811.5||3811|0
1628854560000|2021-08-13 11:36:00|3812|3811.5|3812|3811|3812|3811.5|3812|3811|691
1628854580000|2021-08-13 11:36:20|3811.5|3810.5|3811|3810|3811.5|3810.5|3811|3810|107
1628854600000|2021-08-13 11:36:40|3810.5||3811||3811||3810.5||0
1628854620000|2021-08-13 11:37:00|3810.5|3809.5|3810|3809|3810.5|3809.5|3810|3809|452
1628854630000|2021-08-13 11:37:10|3809.5|3808.5|3809.5|3808.5|3809.5|3809|3809.5|3808.5|475
1628854640000|2021-08-13 11:37:20|3810|3809|3810|3809|3810|3809.5|3810|3809|2
1628854650000|2021-08-13 11:37:30||3808.5||3808.5||3808.5||3808.5|0
1628854670000|2021-08-13 11:37:50|3809.5|3808|3809|3808.5|3809.5|3808.5|3809|3808|0
1628854680000|2021-08-13 11:38:00|3809.5|3809|3810|3809|3810|3809|3809.5|3808.5|42
1628854690000|2021-08-13 11:38:10|3810.5|3809.5|3810|3809|3810.5|3809.5|3810|3808.5|509
1628854700000|2021-08-13 11:38:20|3809.5|3808.5|3810|3809|3810|3809|3809.5|3808.5|121
1628854720000|2021-08-13 11:38:40|3809.5|3809.5|3810.5|3809.5|3810.5|3809.5|3809.5|3809.5|58
1628854730000|2021-08-13 11:38:50|3810|3809|3810.5|3809|3810.5|3809|3810|3809|0
1628854740000|2021-08-13 11:39:00|3810||3810.5||3810.5||3810||0
1628854750000|2021-08-13 11:39:10|3810||3810||3810.5||3810||0
1628854760000|2021-08-13 11:39:20|3810.5|3809.5|3810|3809|3810.5|3809.5|3810|3809|81
1628854780000|2021-08-13 11:39:40|3809.5|3808.5|3809.5|3809|3810|3809|3809|3808.5|144
1628854820000|2021-08-13 11:40:20|3810||3810||3810||3809.5||0
1628854830000|2021-08-13 11:40:30|3810.5|3810|3809.5|3808.5|3810.5|3810|3809|3808|21037
1628854850000|2021-08-13 11:40:50||3809||3809||3809||3809|0
1628854860000|2021-08-13 11:41:00|3810||3810||3810.5||3810||89
1628854870000|2021-08-13 11:41:10|3810.5||3810||3810.5||3810||0
1628854880000|2021-08-13 11:41:20||3809.5||3809||3809.5||3809|0
1628854890000|2021-08-13 11:41:30||3809.5||3809.5||3809.5||3809.5|0
1628854920000|2021-08-13 11:42:00|3810.5||3810.5||3810.5||3810.5||533
1628854930000|2021-08-13 11:42:10|3810||3810.5||3810.5||3810||150
1628854940000|2021-08-13 11:42:20|3811|3810|3812|3811|3812|3811|3810.5|3810|547
1628854950000|2021-08-13 11:42:30|3811.5|3810.5|3811|3810|3811.5|3810.5|3811|3810|1746
1628854960000|2021-08-13 11:42:40||3810.5||3810||3810.5||3810|215
1628854970000|2021-08-13 11:42:50|3811.5|3810.5|3811|3810|3811.5|3810.5|3811|3810|2450
1628854980000|2021-08-13 11:43:00|||||||||10
1628855040000|2021-08-13 11:44:00|3810.5|3809.5|3810.5|3810|3810.5|3810|3810|3809.5|376
1628855050000|2021-08-13 11:44:10||3809.5||3809.5||3810||3809.5|406
1628855060000|2021-08-13 11:44:20|3810|3809|3810|3809|3810|3809|3810|3809|0
1628855070000|2021-08-13 11:44:30||3809.5||3809.5||3809.5||3809.5|0
1628855080000|2021-08-13 11:44:40|3809.5|3809|3809|3808.5|3809.5|3809|3809|3808.5|266
1628855090000|2021-08-13 11:44:50|||||||||2
1628855100000|2021-08-13 11:45:00|||||||||67
1628855110000|2021-08-13 11:45:10|3808.5|3808|3809|3808|3809|3808|3808.5|3808|725
1628855120000|2021-08-13 11:45:20||3808.5||3808.5||3808.5||3808.5|0
1628855130000|2021-08-13 11:45:30|3809.5|3809|3810|3809|3810|3809.5|3809.5|3809|961
1628855140000|2021-08-13 11:45:40|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809.5|0
1628855160000|2021-08-13 11:46:00||3810||3809.5||3810||3809.5|315
1628855210000|2021-08-13 11:46:50|3810||3810.5||3810.5||3810||0
1628855230000|2021-08-13 11:47:10||3810||3810||3810||3810|60
1628855240000|2021-08-13 11:47:20||3809.5||3809.5||3809.5||3809.5|146
1628855260000|2021-08-13 11:47:40|3810||3810.5||3810.5||3810||0
1628855320000|2021-08-13 11:48:40|3810||3810.5||3810.5||3810||0
1628855360000|2021-08-13 11:49:20|3810||3810||3810||3810||0
1628855370000|2021-08-13 11:49:30|3810.5||3810.5||3810.5||3810.5||20
1628855380000|2021-08-13 11:49:40|3811|3810|3810|3809.5|3811|3810|3810|3809.5|849
1628855400000|2021-08-13 11:50:00|3809.5|3809|3810|3809|3810|3809.5|3809.5|3809|478
1628855410000|2021-08-13 11:50:10||3809.5||3809||3809.5||3809|836
1628855420000|2021-08-13 11:50:20|3809.5||3809.5||3809.5||3809.5||0
1628855430000|2021-08-13 11:50:30|3810|3809.5|3810|3809.5|3810|3809.5|3809.5|3809.5|519
1628855440000|2021-08-13 11:50:40||3809||3809.5||3809.5||3809|0
1628855450000|2021-08-13 11:50:50|||||||||5
1628855470000|2021-08-13 11:51:10||3809||3809||3809.5||3809|162
1628855480000|2021-08-13 11:51:20|3810.5|3809.5|3810.5|3809.5|3810.5|3810|3810|3809.5|1666
1628855490000|2021-08-13 11:51:30|3810||3810.5||3810.5||3810||0
1628855500000|2021-08-13 11:51:40|3810||3810||3810||3810||0
1628855510000|2021-08-13 11:51:50||3809||3809||3809||3809|50
1628855520000|2021-08-13 11:52:00|||||||||73
1628855540000|2021-08-13 11:52:20|3809.5|3809.5|3809.5|3808.5|3809.5|3809.5|3809.5|3808.5|1998
1628855560000|2021-08-13 11:52:40|3809|3808|3809.5|3808.5|3809.5|3809|3809|3808|938
1628855570000|2021-08-13 11:52:50|3809|3808|3809.5|3808.5|3810.5|3809|3808.5|3808|2633
1628855600000|2021-08-13 11:53:20|||||||||110
1628855610000|2021-08-13 11:53:30|3809|3808|3808.5|3808|3809|3808|3808.5|3808|170
1628855620000|2021-08-13 11:53:40|3809||3809||3809||3809||844
1628855630000|2021-08-13 11:53:50|3808.5||3809||3809||3808.5||50
1628855640000|2021-08-13 11:54:00|3808.5|3807.5|3809|3808|3809|3808|3808.5|3807.5|679
1628855650000|2021-08-13 11:54:10|3808.5|3807.5|3808.5|3807.5|3808.5|3808|3808|3807|15
1628855680000|2021-08-13 11:54:40|3809|3808|3809|3808|3809|3808.5|3808.5|3808|589
1628855690000|2021-08-13 11:54:50|3808.5|3807.5|3808.5|3808|3808.5|3808|3808|3807.5|192
1628855700000|2021-08-13 11:55:00|3809||3808.5||3809||3808.5||98
1628855710000|2021-08-13 11:55:10||3807.5||3807.5||3807.5||3807.5|393
1628855720000|2021-08-13 11:55:20|||||||||45
1628855740000|2021-08-13 11:55:40|3809|3808|3809|3808|3809|3808|3809|3808|90
1628855750000|2021-08-13 11:55:50|3808.5||3809||3809||3808.5||0
1628855760000|2021-08-13 11:56:00|3808.5|3807.5|3808.5|3807.5|3809|3807.5|3808.5|3807.5|0
1628855770000|2021-08-13 11:56:10|3809|3808|3809|3808|3809|3808.5|3809|3808|419
1628855780000|2021-08-13 11:56:20|3808.5|3808.5|3809|3808.5|3809|3808.5|3808.5|3808.5|412
1628855790000|2021-08-13 11:56:30||3808||3808||3808||3808|0
1628855800000|2021-08-13 11:56:40|3808.5||3808.5||3808.5||3808.5||0
1628855810000|2021-08-13 11:56:50||3807.5||3807.5||3808||3807.5|186
1628855820000|2021-08-13 11:57:00|3808|3807|3807.5|3807|3808|3807|3807.5|3807|321
1628855830000|2021-08-13 11:57:10||3806.5||3806.5||3806.5||3806.5|1
1628855850000|2021-08-13 11:57:30|3807|3806|3807|3806|3807|3806|3806.5|3806|309
1628855860000|2021-08-13 11:57:40||3806.5||3806||3806.5||3806|700
1628855870000|2021-08-13 11:57:50|||||||||5
1628855880000|2021-08-13 11:58:00|3807.5|3806.5|3806.5|3806|3807.5|3806.5|3806.5|3805.5|32002
1628855890000|2021-08-13 11:58:10|3807|3806.5|3807|3806|3807|3806.5|3807|3806|931
1628855900000|2021-08-13 11:58:20|3806.5|3806.5|3806.5|3806|3807|3806.5|3806.5|3806|6718
1628855910000|2021-08-13 11:58:30|3807|3806.5|3806.5|3806|3807|3806.5|3806.5|3806|825
1628855920000|2021-08-13 11:58:40|3807|3806.5|3807|3806|3807|3806.5|3806.5|3806|411
1628855930000|2021-08-13 11:58:50|3806.5|3805.5|3806|3805.5|3806.5|3805.5|3806|3805.5|711
1628855940000|2021-08-13 11:59:00|3806.5|3806|3806.5|3805.5|3806.5|3806|3806.5|3805.5|305
1628855970000|2021-08-13 11:59:30|3806||3806||3806||3806||0
1628855990000|2021-08-13 11:59:50|3806.5||3806||3806.5||3806||48
1628856010000|2021-08-13 12:00:10|3806.5||3806.5||3806.5||3806||223
1628856020000|2021-08-13 12:00:20|3806||3806||3806||3806||0
1628856030000|2021-08-13 12:00:30|3806.5|3806|3807|3806.5|3807|3806.5|3806.5|3806|455
1628856040000|2021-08-13 12:00:40|||||||||256
1628856060000|2021-08-13 12:01:00|3807.5||3807.5||3807.5||3807||196
1628856080000|2021-08-13 12:01:20|||||||||123
1628856090000|2021-08-13 12:01:30|||||||||2
1628856100000|2021-08-13 12:01:40|3807|3806|3806.5|3806|3807|3806.5|3806.5|3805.5|1049
1628856120000|2021-08-13 12:02:00|3806|3805.5|3805.5|3805|3806|3805.5|3805.5|3805|409
1628856140000|2021-08-13 12:02:20|3805|3804.5|3805|3804.5|3805|3804.5|3805|3804|1566
1628856150000|2021-08-13 12:02:30|3805.5|3805|3805.5|3804.5|3805.5|3805|3805.5|3804.5|1118
1628856160000|2021-08-13 12:02:40|3805|3804|3804.5|3804|3805|3804|3804.5|3804|151
1628856170000|2021-08-13 12:02:50||3803.5||3803.5||3803.5||3803.5|371
1628856180000|2021-08-13 12:03:00|3804|3803|3803.5|3802.5|3804|3803|3803.5|3802.5|0
1628856190000|2021-08-13 12:03:10|3804|3803|3804.5|3803.5|3804.5|3804|3803.5|3803|69
1628856210000|2021-08-13 12:03:30|3805|3804.5|3804.5|3804|3805|3804.5|3804.5|3804|137
1628856220000|2021-08-13 12:03:40|3805||3804.5||3805||3804.5||413
1628856250000|2021-08-13 12:04:10|||||||||10
1628856260000|2021-08-13 12:04:20|3805|3804.5|3805|3804.5|3805.5|3805|3805|3804.5|144
1628856270000|2021-08-13 12:04:30||3804||3804||3804||3804|321
1628856290000|2021-08-13 12:04:50|3805.5|3804.5|3806.5|3805.5|3806.5|3805.5|3805.5|3804.5|705
1628856300000|2021-08-13 12:05:00|3807|3806|3806.5|3806|3807|3806|3806.5|3806|235
1628856330000|2021-08-13 12:05:30|3806|3805.5|3805.5|3805|3806|3805.5|3805.5|3805|417
1628856340000|2021-08-13 12:05:40|3805|3804.5|3805|3804.5|3805|3804.5|3805|3804.5|10
1628856350000|2021-08-13 12:05:50|3804.5|3804|3804.5|3803.5|3804.5|3804|3804.5|3803.5|3
1628856360000|2021-08-13 12:06:00|3804||3804.5||3804.5||3804||59
1628856370000|2021-08-13 12:06:10|3805||3804.5||3805||3804.5||30
1628856380000|2021-08-13 12:06:20|3805||3804.5||3805||3804.5||0
1628856410000|2021-08-13 12:06:50|3804|3804|3804.5|3803.5|3804.5|3804|3804|3803.5|0
1628856420000|2021-08-13 12:07:00||3804||3804||3804||3804|0
1628856430000|2021-08-13 12:07:10||3803.5||3803.5||3803.5||3803.5|0
1628856440000|2021-08-13 12:07:20|3805|3804|3805|3804|3805|3804|3804.5|3804|378
1628856450000|2021-08-13 12:07:30|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|390
1628856460000|2021-08-13 12:07:40|3805||3805||3805||3805||2
1628856470000|2021-08-13 12:07:50|3804.5||3804.5||3804.5||3804.5||0
1628856480000|2021-08-13 12:08:00|3805|3804|3805|3804|3805|3804.5|3804.5|3804|345
1628856490000|2021-08-13 12:08:10|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|583
1628856500000|2021-08-13 12:08:20|3804||3804.5||3804.5||3804||1
1628856600000|2021-08-13 12:10:00|3805|3804|3804.5|3804|3805|3804|3804.5|3804|805
1628856610000|2021-08-13 12:10:10||3803.5||3803.5||3803.5||3803.5|0
1628856630000|2021-08-13 12:10:30|3804||3804||3804||3804||0
1628856640000|2021-08-13 12:10:40|3804.5|3804|3804.5|3803.5|3804.5|3804|3804|3803.5|857
1628856650000|2021-08-13 12:10:50||3804||3803.5||3804||3803.5|652
1628856680000|2021-08-13 12:11:20|3804||3804.5||3804.5||3804||0
1628856690000|2021-08-13 12:11:30||3804||3804||3804||3804|1
1628856710000|2021-08-13 12:11:50|3805|3804.5|3804.5|3804|3805|3804.5|3804.5|3804|662
1628856720000|2021-08-13 12:12:00|3804|3803.5|3805|3804|3805|3804|3804|3803.5|1159
1628856730000|2021-08-13 12:12:10|3804.5|3803.5|3804.5|3803.5|3805|3804|3804.5|3803.5|0
1628856750000|2021-08-13 12:12:30|3805|3804|3804.5|3803.5|3805|3804.5|3804.5|3803.5|980
1628856760000|2021-08-13 12:12:40|3804|3804|3804|3803.5|3804|3804|3804|3803.5|25
1628856780000|2021-08-13 12:13:00|3804.5|3804|3804.5|3803.5|3804.5|3804|3804.5|3803.5|163
1628856810000|2021-08-13 12:13:30|3805|3804|3805.5|3805|3805.5|3805|3805|3804|1231
1628856820000|2021-08-13 12:13:40|3806|3805.5|3805.5|3805|3806|3805.5|3805.5|3805|1318
1628856830000|2021-08-13 12:13:50|3805|3804.5|3805|3804.5|3805|3804.5|3804.5|3804|528
1628856840000|2021-08-13 12:14:00|3804.5|3804|3805|3804.5|3805|3804.5|3804.5|3804|483
1628856850000|2021-08-13 12:14:10|||||||||99
1628856860000|2021-08-13 12:14:20|3805.5|3805|3805.5|3805|3805.5|3805|3805.5|3804.5|538
1628856870000|2021-08-13 12:14:30|||||||||130
1628856880000|2021-08-13 12:14:40|3806|3805.5|3806|3805.5|3806|3805.5|3805.5|3805|715
1628856890000|2021-08-13 12:14:50|||||||||70
1628856900000|2021-08-13 12:15:00|3805.5|3805|3805.5|3804.5|3805.5|3805|3805|3804.5|9
1628856920000|2021-08-13 12:15:20|3806|3805|3805.5|3804.5|3806|3805|3805.5|3804.5|0
1628856930000|2021-08-13 12:15:30|3806|3805|3806|3805.5|3806|3805.5|3806|3805|172
1628856950000|2021-08-13 12:15:50|3805.5|3805|3805|3804|3806|3805|3805|3804|2316
1628856960000|2021-08-13 12:16:00||3804.5||3804||3804.5||3804|0
1628856970000|2021-08-13 12:16:10||3804.5||3804.5||3804.5||3804.5|0
1628856980000|2021-08-13 12:16:20|||||||||128
1628856990000|2021-08-13 12:16:30|3804.5|3804|3804.5|3804|3804.5|3804|3804.5|3804|68
1628857000000|2021-08-13 12:16:40|3804|3803.5|3804|3803.5|3804|3803.5|3804|3803.5|311
1628857020000|2021-08-13 12:17:00|3804.5|3804|3804|3803.5|3804.5|3804|3804|3803.5|436
1628857030000|2021-08-13 12:17:10|3804.5|3804|3805|3804|3805|3804|3804.5|3804|803
1628857040000|2021-08-13 12:17:20||3804.5||3804.5||3804.5||3804.5|0
1628857050000|2021-08-13 12:17:30|3805.5|3805|3805.5|3805|3806|3805|3805.5|3805|382
1628857060000|2021-08-13 12:17:40||3804.5||3804.5||3804.5||3804.5|0
1628857080000|2021-08-13 12:18:00||3805||3805||3805||3805|266
1628857090000|2021-08-13 12:18:10|3806||3806||3806||3805.5||443
1628857100000|2021-08-13 12:18:20|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|3806|3805.5|571
1628857110000|2021-08-13 12:18:30|3806||3806.5||3806.5||3806||0
1628857150000|2021-08-13 12:19:10|3806||3806.5||3806.5||3806||0
1628857170000|2021-08-13 12:19:30|3806||3806.5||3806.5||3806||73
1628857190000|2021-08-13 12:19:50|3806|3805|3806|3805|3806|3805|3806|3805|241
1628857200000|2021-08-13 12:20:00|3805.5|3804.5|3805.5|3805|3805.5|3805|3805.5|3804.5|486
1628857210000|2021-08-13 12:20:10|3806|3805.5|3806|3805.5|3806|3805.5|3806|3805.5|757
1628857220000|2021-08-13 12:20:20|3806.5|3806|3807|3806|3807|3806.5|3806.5|3806|1922
1628857240000|2021-08-13 12:20:40|3807.5|3806.5|3807.5|3806.5|3807.5|3807|3807.5|3806.5|181
1628857250000|2021-08-13 12:20:50|3808|3807|3808|3806.5|3808|3807.5|3808|3806.5|250
1628857260000|2021-08-13 12:21:00|3807.5|3807|3807.5|3806.5|3807.5|3807.5|3807|3806|1027
1628857270000|2021-08-13 12:21:10|3808|3807|3808|3807|3808|3807|3807.5|3807|880
1628857280000|2021-08-13 12:21:20|3807.5|3806.5|3808.5|3807.5|3808.5|3808|3807.5|3806.5|1624
1628857290000|2021-08-13 12:21:30|3808||3808||3808||3808||0
1628857330000|2021-08-13 12:22:10|||||||||50
1628857340000|2021-08-13 12:22:20|3808.5|3808|3808|3807.5|3808.5|3808|3808|3807.5|170
1628857350000|2021-08-13 12:22:30|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3808|463
1628857360000|2021-08-13 12:22:40|3808|3807.5|3808|3807.5|3808|3807.5|3808|3807.5|382
1628857370000|2021-08-13 12:22:50|3808.5|3808|3808|3807.5|3808.5|3808|3808|3807.5|52
1628857380000|2021-08-13 12:23:00|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3808|2
1628857400000|2021-08-13 12:23:20|3808|3807.5|3808.5|3807.5|3808.5|3807.5|3808|3807.5|494
1628857410000|2021-08-13 12:23:30|3808|3806.5|3807|3806|3808|3806.5|3806.5|3806|3023
1628857420000|2021-08-13 12:23:40|3806.5||3806.5||3807||3806.5||332
1628857430000|2021-08-13 12:23:50|3807|3806.5|3808|3807|3808|3807|3807|3806.5|393
1628857450000|2021-08-13 12:24:10||3807.5||3807||3807.5||3807|1
1628857460000|2021-08-13 12:24:20||3807.5||3807.5||3807.5||3807.5|0
1628857470000|2021-08-13 12:24:30|3807.5|3807|3808|3807|3808|3807|3807.5|3806.5|0
1628857490000|2021-08-13 12:24:50|3807.5|3806.5|3807|3806.5|3807.5|3806.5|3807|3806.5|693
1628857500000|2021-08-13 12:25:00|3807.5|3807|3807|3806.5|3807.5|3807|3807|3806.5|88
1628857510000|2021-08-13 12:25:10|3807.5|3807|3808|3807|3808|3807|3807.5|3807|5
1628857520000|2021-08-13 12:25:20|3808.5|3807.5|3808.5|3808|3809|3808|3808.5|3807|1720
1628857530000|2021-08-13 12:25:30||3807.5||3807.5||3808||3807.5|350
1628857540000|2021-08-13 12:25:40|3809|3808|3808.5|3808|3809|3808|3808.5|3808|366
1628857590000|2021-08-13 12:26:30|3809|3808.5|3809.5|3808.5|3809.5|3808.5|3809|3808.5|973
1628857600000|2021-08-13 12:26:40||3809||3808.5||3809||3808.5|500
1628857610000|2021-08-13 12:26:50|3809|3808|3808.5|3807.5|3809|3808|3808|3807.5|475
1628857620000|2021-08-13 12:27:00||3807||3807.5||3807.5||3807|0
1628857630000|2021-08-13 12:27:10||3808||3807.5||3808||3807.5|105
1628857640000|2021-08-13 12:27:20|3808|3807|3808|3807|3808|3807|3808|3807|6
1628857660000|2021-08-13 12:27:40|3808.5|3807.5|3809|3808|3809|3808|3808|3807.5|835
1628857680000|2021-08-13 12:28:00|3808.5|3807.5|3808.5|3807.5|3809|3808.5|3808|3807.5|146
1628857710000|2021-08-13 12:28:30|3809|3808|3809|3808.5|3809|3808.5|3809|3808|1
1628857720000|2021-08-13 12:28:40||3808||3808||3808||3808|20
1628857730000|2021-08-13 12:28:50|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|0
1628857740000|2021-08-13 12:29:00|3808||3808||3808||3808||6
1628857750000|2021-08-13 12:29:10|3808.5||3808.5||3808.5||3808.5||0
1628857760000|2021-08-13 12:29:20||3808||3808||3808||3808|152
1628857770000|2021-08-13 12:29:30||3807.5||3807.5||3807.5||3807.5|242
1628857780000|2021-08-13 12:29:40||3808||3807.5||3808||3807.5|905
1628857810000|2021-08-13 12:30:10|||||||||30
1628857820000|2021-08-13 12:30:20||3808||3808||3808||3808|0
1628857830000|2021-08-13 12:30:30|3809|3807.5|3808.5|3807.5|3809|3808|3808.5|3807.5|157
1628857840000|2021-08-13 12:30:40|3809|3808|3808.5|3808|3809|3808|3808.5|3807.5|423
1628857860000|2021-08-13 12:31:00|3809|3808.5|3809.5|3808.5|3809.5|3808.5|3809|3808.5|264
1628857870000|2021-08-13 12:31:10|3809|3808|3808.5|3807.5|3809|3808.5|3808.5|3807.5|247
1628857900000|2021-08-13 12:31:40||3808||3808||3808||3808|0
1628857910000|2021-08-13 12:31:50|3809||3808.5||3809||3808.5||527
1628857920000|2021-08-13 12:32:00|3809||3809||3809||3809||214
1628857930000|2021-08-13 12:32:10|3809.5|3809|3809.5|3808.5|3809.5|3809|3809|3808|1007
1628857980000|2021-08-13 12:33:00|||||||||6
1628857990000|2021-08-13 12:33:10|3810|3809|3810.5|3809.5|3810.5|3809.5|3809.5|3809|4438
1628858000000|2021-08-13 12:33:20|3811|3810|3811|3810.5|3811|3810.5|3810.5|3810|427
1628858010000|2021-08-13 12:33:30|3811.5|3810|3810.5|3810|3811.5|3810|3810.5|3810|943
1628858020000|2021-08-13 12:33:40|||||||||221
1628858050000|2021-08-13 12:34:10|||||||||10
1628858060000|2021-08-13 12:34:20|3810|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809.5|241
1628858080000|2021-08-13 12:34:40|3811|3810|3811.5|3810.5|3811.5|3810.5|3811|3810|1037
1628858090000|2021-08-13 12:34:50|3811|3810|3811|3810|3811.5|3810|3811|3810|678
1628858100000|2021-08-13 12:35:00|3811.5|3810.5|3811|3810|3811.5|3810.5|3811|3810|1107
1628858110000|2021-08-13 12:35:10|3811.5|3810.5|3811.5|3810.5|3811.5|3811|3811.5|3810.5|132
1628858120000|2021-08-13 12:35:20|3812|3811|3811.5|3811|3812|3811.5|3811.5|3811|667
1628858130000|2021-08-13 12:35:30|3811|3810.5|3811|3810.5|3811|3810.5|3811|3810.5|0
1628858140000|2021-08-13 12:35:40|3811.5|3810|3810|3809|3811.5|3810|3810|3809|605
1628858190000|2021-08-13 12:36:30|3809.5||3809.5||3809.5||3809.5||0
1628858200000|2021-08-13 12:36:40|3809|3808.5|3808|3807.5|3809|3808.5|3808|3807.5|1274
1628858210000|2021-08-13 12:36:50|3808.5|3808|3808|3807.5|3808.5|3808|3808|3807.5|2
1628858220000|2021-08-13 12:37:00|3808.5|3808|3809|3808|3809|3808.5|3808.5|3808|1838
1628858230000|2021-08-13 12:37:10|3808|3807.5|3807.5|3807|3808.5|3808|3807|3806.5|8097
1628858240000|2021-08-13 12:37:20|3808|3807.5|3807.5|3806.5|3808.5|3807.5|3807.5|3806.5|8672
1628858250000|2021-08-13 12:37:30|3807|3806|3807.5|3806.5|3807.5|3806.5|3806.5|3806|354
1628858260000|2021-08-13 12:37:40||3807||3807||3807||3807|173
1628858270000|2021-08-13 12:37:50|3808|3807.5|3808|3807|3808|3807.5|3808|3807|202
1628858280000|2021-08-13 12:38:00|3807.5|3806.5|3808|3806.5|3808|3807|3807.5|3806.5|125
1628858290000|2021-08-13 12:38:10|3807.5|3807|3807.5|3806.5|3807.5|3807|3807.5|3806.5|920
1628858300000|2021-08-13 12:38:20|3807||3807||3807||3807||0
1628858330000|2021-08-13 12:38:50|3806.5|3806|3807|3805.5|3807|3806|3806.5|3805.5|635
1628858350000|2021-08-13 12:39:10|3807.5|3806.5|3807.5|3807|3808|3807|3807|3806.5|1093
1628858360000|2021-08-13 12:39:20||3806.5||3806.5||3806.5||3806.5|80
1628858370000|2021-08-13 12:39:30|3807|3806|3806.5|3805.5|3807|3806|3806.5|3805.5|453
1628858400000|2021-08-13 12:40:00||3805||3805.5||3805.5||3805|12
1628858450000|2021-08-13 12:40:50|3807|3806|3807.5|3806.5|3807.5|3806.5|3807|3806|790
1628858460000|2021-08-13 12:41:00|3808|3807|3807.5|3807|3808|3807|3807.5|3807|789
1628858470000|2021-08-13 12:41:10||3806.5||3806.5||3806.5||3806.5|0
1628858500000|2021-08-13 12:41:40|3807|3806|3807|3806.5|3807|3806.5|3807|3806|0
1628858510000|2021-08-13 12:41:50|||||||||1
1628858520000|2021-08-13 12:42:00|3806.5|3806|3807|3806|3807|3806.5|3806.5|3805.5|112
1628858530000|2021-08-13 12:42:10|3806.5|3805.5|3807|3806|3807|3806|3806.5|3805.5|2
1628858550000|2021-08-13 12:42:30|3807.5|3806.5|3807|3806.5|3807.5|3806.5|3807|3806.5|670
1628858560000|2021-08-13 12:42:40|3807.5|3807|3807.5|3807|3808|3807|3807.5|3807|547
1628858570000|2021-08-13 12:42:50|||||||||275
1628858590000|2021-08-13 12:43:10|3807|3806.5|3807|3806.5|3807|3806.5|3807|3806.5|2
1628858600000|2021-08-13 12:43:20|3806.5|3806|3807|3806.5|3807|3806.5|3806.5|3806|584
1628858640000|2021-08-13 12:44:00|3806.5|3806|3806.5|3805.5|3807|3806|3806|3805.5|389
1628858650000|2021-08-13 12:44:10|3806|3806|3805|3804.5|3806|3806|3805|3804.5|431
1628858660000|2021-08-13 12:44:20|3805.5|3805|3805.5|3804.5|3805.5|3805|3804|3803.5|5404
1628858670000|2021-08-13 12:44:30|3805||3805||3805.5||3805||678
1628858680000|2021-08-13 12:44:40|3805.5|3805|3805.5|3804.5|3806.5|3806|3805|3804.5|4117
1628858690000|2021-08-13 12:44:50|3805|3804|3804.5|3804|3805|3804|3804.5|3804|0
1628858700000|2021-08-13 12:45:00|3805||3805||3805||3805||69
1628858720000|2021-08-13 12:45:20|3805.5|3804.5|3805.5|3804.5|3806|3805|3805|3804.5|1069
1628858730000|2021-08-13 12:45:30||3805||3805||3805||3805|105
1628858740000|2021-08-13 12:45:40||3804.5||3804.5||3804.5||3804.5|0
1628858750000|2021-08-13 12:45:50||3805||3805||3805||3805|0
1628858760000|2021-08-13 12:46:00|3806|3805.5|3806|3805.5|3806|3805.5|3806|3805.5|169
1628858770000|2021-08-13 12:46:10|3806.5|3806|3807|3806|3807|3806|3806|3805.5|341
1628858790000|2021-08-13 12:46:30|3806.5|3805.5|3806|3805|3806.5|3805.5|3806|3805|0
1628858810000|2021-08-13 12:46:50|3806.5|3805.5|3806|3805.5|3807|3805.5|3806|3805.5|2
1628858820000|2021-08-13 12:47:00||3805||3805||3805||3805|376
1628858830000|2021-08-13 12:47:10|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|68
1628858840000|2021-08-13 12:47:20|3807|3806|3806.5|3805.5|3807|3806|3806.5|3805.5|302
1628858850000|2021-08-13 12:47:30||3805||3805||3805||3805|10
1628858860000|2021-08-13 12:47:40|3807|3805.5|3806.5|3805.5|3807|3806|3806.5|3805.5|488
1628858870000|2021-08-13 12:47:50|3807||3807||3807||3807||0
1628858880000|2021-08-13 12:48:00|3806.5|3806|3807.5|3806.5|3807.5|3806.5|3806.5|3806|199
1628858890000|2021-08-13 12:48:10|3808|3806|3808|3807|3808|3807|3807.5|3806|539
1628858900000|2021-08-13 12:48:20|||||||||1
1628858930000|2021-08-13 12:48:50|3807.5|3806.5|3808|3807|3808|3807|3807|3806.5|473
1628858940000|2021-08-13 12:49:00|3807.5||3808||3808||3807.5||301
1628858950000|2021-08-13 12:49:10|||||||||2
1628858960000|2021-08-13 12:49:20|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|0
1628858970000|2021-08-13 12:49:30||3807||3807||3807||3807|0
1628858980000|2021-08-13 12:49:40|3808||3808||3808||3808||165
1628858990000|2021-08-13 12:49:50|3807.5||3808||3808||3807.5||235
1628859000000|2021-08-13 12:50:00|||||||||300
1628859010000|2021-08-13 12:50:10|3807.5||3807.5||3807.5||3807.5||0
1628859020000|2021-08-13 12:50:20|3808|3807.5|3809|3808.5|3809|3808.5|3808|3807.5|868
1628859030000|2021-08-13 12:50:30|3809.5|3809|3810|3809|3810|3809.5|3809.5|3809|10742
1628859040000|2021-08-13 12:50:40|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|3809|3808.5|707
1628859070000|2021-08-13 12:51:10|||||||||54
1628859120000|2021-08-13 12:52:00|3809|3808|3808.5|3807.5|3809|3808|3808.5|3807.5|903
1628859130000|2021-08-13 12:52:10|3808|3807|3808.5|3807.5|3808.5|3807.5|3808|3807|730
1628859140000|2021-08-13 12:52:20|3808|3807|3808|3807.5|3808|3807.5|3808|3807|0
1628859170000|2021-08-13 12:52:50|3808.5|3808|3809.5|3808.5|3809.5|3808.5|3808.5|3808|177
1628859180000|2021-08-13 12:53:00|||||||||300
1628859190000|2021-08-13 12:53:10|3810|3809|3810|3809|3810|3809|3809.5|3809|362
1628859200000|2021-08-13 12:53:20|3810.5|3809.5|3810.5|3809|3810.5|3809.5|3810.5|3809|0
1628859220000|2021-08-13 12:53:40|3810|3808.5|3809.5|3808.5|3810|3808.5|3809.5|3808.5|0
1628859250000|2021-08-13 12:54:10|||||||||2
1628859260000|2021-08-13 12:54:20|||||||||1
1628859280000|2021-08-13 12:54:40|3810|3809|3809.5|3808.5|3810|3809|3809|3808.5|1067
1628859310000|2021-08-13 12:55:10|3810|3809|3810|3809|3810|3809|3810|3808.5|601
1628859320000|2021-08-13 12:55:20||3809.5||3809.5||3809.5||3809.5|0
1628859340000|2021-08-13 12:55:40|3809.5|3809|3810|3809|3810|3809|3809.5|3809|612
1628859350000|2021-08-13 12:55:50|3809.5||3809.5||3810||3809.5||747
1628859380000|2021-08-13 12:56:20|3809|3808.5|3809.5|3808.5|3809.5|3808.5|3809|3808.5|488
1628859390000|2021-08-13 12:56:30|3810|3809|3810|3809|3810|3809.5|3810|3809|0
1628859400000|2021-08-13 12:56:40|3810.5|3809.5|3811|3810|3811|3810|3810.5|3809.5|354
1628859430000|2021-08-13 12:57:10|3810.5||3811||3811||3810.5||615
1628859460000|2021-08-13 12:57:40|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809.5|917
1628859470000|2021-08-13 12:57:50|3810|3810|3810|3809.5|3810.5|3810|3809.5|3809|592
1628859480000|2021-08-13 12:58:00|3810.5|3810|3810|3809.5|3810.5|3810|3810|3809.5|218
1628859500000|2021-08-13 12:58:20|||||||||1
1628859520000|2021-08-13 12:58:40|3809.5|3809|3809|3808|3809.5|3809|3808.5|3807.5|575
1628859530000|2021-08-13 12:58:50|3808.5|3807.5|3808.5|3807.5|3809|3807.5|3808|3807.5|0
1628859550000|2021-08-13 12:59:10|3809|3808|3809.5|3809|3809.5|3809|3809|3808|361
1628859560000|2021-08-13 12:59:20|3810|3809.5|3810.5|3810|3810.5|3810|3810|3809.5|766
1628859580000|2021-08-13 12:59:40|3811|3810.5|3811|3810.5|3811|3810.5|3811|3810.5|578
1628859590000|2021-08-13 12:59:50|3811.5|3810|3811|3810.5|3811.5|3810.5|3811|3810|66
1628859600000|2021-08-13 13:00:00|3810.5|3810|3811|3810.5|3811|3810.5|3810.5|3809.5|455
1628859640000|2021-08-13 13:00:40|3811.5|3811|3812|3811|3812|3811.5|3811.5|3811|145
1628859650000|2021-08-13 13:00:50|3811.5|3810.5|3811|3810|3811.5|3810.5|3810.5|3810|463
1628859660000|2021-08-13 13:01:00|||||||||1646
1628859690000|2021-08-13 13:01:30|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811.5|3810|0
1628859700000|2021-08-13 13:01:40|3811||3811.5||3811.5||3811||0
1628859710000|2021-08-13 13:01:50|3812|3811|3812|3811.5|3812|3811.5|3812|3811|2
1628859720000|2021-08-13 13:02:00|3812.5|3812|3813|3812|3813|3812|3812.5|3812|2
1628859730000|2021-08-13 13:02:10|3812.5||3812.5||3813||3812.5||307
1628859740000|2021-08-13 13:02:20|3813||3813||3813||3813||162
1628859750000|2021-08-13 13:02:30|3812.5||3812.5||3812.5||3812.5||0
1628859760000|2021-08-13 13:02:40|3813||3812.5||3813||3812.5||40
1628859770000|2021-08-13 13:02:50|||||||||200
1628859780000|2021-08-13 13:03:00|||||||||700
1628859810000|2021-08-13 13:03:30|3813||3813||3813||3813||118
1628859840000|2021-08-13 13:04:00|3812.5||3812.5||3813||3812.5||171
1628859850000|2021-08-13 13:04:10|3813||3812.5||3813||3812.5||241
1628859870000|2021-08-13 13:04:30|3813.5|3812.5|3814|3813|3814|3813|3813|3812.5|830
1628859910000|2021-08-13 13:05:10|||||||||206
1628859920000|2021-08-13 13:05:20|3813.5|3812.5|3814|3813|3814|3813.5|3813.5|3812.5|1118
1628859940000|2021-08-13 13:05:40|3814.5|3813.5|3814|3813.5|3814.5|3813.5|3814|3813.5|1132
1628859980000|2021-08-13 13:06:20|3813.5|3813|3814|3813|3814|3813|3813.5|3813|657
1628860020000|2021-08-13 13:07:00|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|782
1628860030000|2021-08-13 13:07:10|3814|3813|3814|3813.5|3814|3813.5|3813.5|3813|758
1628860050000|2021-08-13 13:07:30|3813.5|3813|3813|3812.5|3813.5|3813|3813|3812.5|64
1628860060000|2021-08-13 13:07:40|3813.5|3813|3813.5|3813|3813.5|3813|3813|3813|207
1628860080000|2021-08-13 13:08:00|||||||||100
1628860100000|2021-08-13 13:08:20|3813|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812.5|1144
1628860110000|2021-08-13 13:08:30||3813||3813||3813||3813|0
1628860150000|2021-08-13 13:09:10||3812.5||3813||3813||3812.5|901
1628860160000|2021-08-13 13:09:20|3814|3813.5|3814|3813.5|3814|3813.5|3813.5|3813|679
1628860170000|2021-08-13 13:09:30|3813.5|3813|3813|3812.5|3813.5|3813|3813|3812.5|647
1628860180000|2021-08-13 13:09:40|3812.5|3812|3813|3812|3813|3812|3812.5|3812|62
1628860190000|2021-08-13 13:09:50|||||||||26
1628860200000|2021-08-13 13:10:00|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|1642
1628860220000|2021-08-13 13:10:20|3813|3812|3813|3812|3813|3812|3813|3812|0
1628860240000|2021-08-13 13:10:40|||||||||13
1628860270000|2021-08-13 13:11:10|3812.5|3811.5|3813|3812|3813|3812|3812|3811.5|475
1628860280000|2021-08-13 13:11:20|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|0
1628860290000|2021-08-13 13:11:30|3813|3812|3812.5|3811.5|3813|3812|3812.5|3811.5|821
1628860310000|2021-08-13 13:11:50|||||||||155
1628860330000|2021-08-13 13:12:10||3812||3811.5||3812||3811.5|0
1628860350000|2021-08-13 13:12:30|3812|3811|3812|3811|3812|3811.5|3812|3810.5|982
1628860360000|2021-08-13 13:12:40||3810.5||3810.5||3810.5||3810.5|0
1628860370000|2021-08-13 13:12:50|3811.5|3811|3812|3811.5|3812|3811.5|3811|3810.5|288
1628860380000|2021-08-13 13:13:00|3812.5|3812|3812|3811.5|3812.5|3812|3812|3811.5|652
1628860390000|2021-08-13 13:13:10||3811||3811.5||3811.5||3811|267
1628860410000|2021-08-13 13:13:30|3812.5|3812|3813|3812.5|3813|3812.5|3812.5|3812|272
1628860430000|2021-08-13 13:13:50|3812.5|3812|3812.5|3811.5|3812.5|3812|3812|3811.5|216
1628860450000|2021-08-13 13:14:10|3813|3812|3813|3812|3813|3812|3812.5|3812|948
1628860460000|2021-08-13 13:14:20|3812.5|3811.5|3811.5|3811|3812.5|3811.5|3811|3810.5|1589
1628860470000|2021-08-13 13:14:30||3810.5||3810.5||3810.5||3810.5|74
1628860500000|2021-08-13 13:15:00|3811||3811.5||3811.5||3811||0
1628860520000|2021-08-13 13:15:20|3811||3811||3811||3811||0
1628860530000|2021-08-13 13:15:30|3811.5||3811.5||3811.5||3811.5||0
1628860550000|2021-08-13 13:15:50|3812|3811|3812.5|3812|3812.5|3812|3812|3811|432
1628860560000|2021-08-13 13:16:00|3813||3813||3813||3813||377
1628860570000|2021-08-13 13:16:10|3813.5|3812.5|3813|3812.5|3813.5|3812.5|3813|3812.5|0
1628860620000|2021-08-13 13:17:00|3813.5|3813|3814|3813.5|3814|3813.5|3813.5|3813|2125
1628860630000|2021-08-13 13:17:10|3813.5|3813|3813.5|3813|3813.5|3813|3813.5|3813|0
1628860650000|2021-08-13 13:17:30|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|2
1628860680000|2021-08-13 13:18:00|3814.5|3814|3815|3814|3815|3814.5|3814.5|3814|513
1628860690000|2021-08-13 13:18:10|3814.5||3814.5||3815||3814.5||0
1628860700000|2021-08-13 13:18:20|3815||3814.5||3815||3814.5||306
1628860710000|2021-08-13 13:18:30|3815|3814.5|3814.5|3814|3815|3814.5|3814.5|3814|950
1628860720000|2021-08-13 13:18:40||3813.5||3813.5||3814||3813.5|384
1628860730000|2021-08-13 13:18:50|3814||3814.5||3814.5||3814||150
1628860750000|2021-08-13 13:19:10||3814||3814||3814||3813.5|394
1628860760000|2021-08-13 13:19:20|3814|3813.5|3814|3813|3814|3813.5|3814|3813|2
1628860790000|2021-08-13 13:19:50|3814.5|3813.5|3814|3813.5|3814.5|3813.5|3814|3813|1879
1628860800000|2021-08-13 13:20:00|3814.5|3814|3814|3813.5|3814.5|3814|3814|3813.5|521
1628860830000|2021-08-13 13:20:30|3813.5|3813|3814|3813.5|3814|3813.5|3813.5|3813|259
1628860840000|2021-08-13 13:20:40||3813||3813.5||3813.5||3813|564
1628860850000|2021-08-13 13:20:50|3814.5|3814|3815|3814|3815|3814.5|3814.5|3814|537
1628860880000|2021-08-13 13:21:20|3815.5|3814.5|3816|3815|3816|3815|3815.5|3814.5|2675
1628860890000|2021-08-13 13:21:30|3815.5|3814.5|3815.5|3815|3815.5|3815|3815.5|3814.5|746
1628860910000|2021-08-13 13:21:50|3816|3815.5|3818|3817|3818|3817|3816|3815.5|1316
1628860920000|2021-08-13 13:22:00|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817|3816.5|326
1628860940000|2021-08-13 13:22:20|3818|3817|3818.5|3817|3818.5|3817.5|3818|3817|1029
1628860950000|2021-08-13 13:22:30|3818|3817.5|3817.5|3816.5|3818|3817.5|3817.5|3816.5|307
1628860960000|2021-08-13 13:22:40|3817|3817|3816.5|3815.5|3817|3817|3816|3815.5|960
1628860970000|2021-08-13 13:22:50|3816|3815|3816|3815|3816|3815|3816|3815|325
1628860990000|2021-08-13 13:23:10|3815.5|3814.5|3816|3815|3816|3815|3815|3814|372
1628861010000|2021-08-13 13:23:30|3816.5|3815.5|3816.5|3816|3816.5|3816|3816.5|3815.5|811
1628861020000|2021-08-13 13:23:40|3817|3816.5|3817.5|3816.5|3817.5|3816.5|3817|3816.5|380
1628861040000|2021-08-13 13:24:00|3817|3816|3816.5|3815.5|3817|3816.5|3816.5|3815.5|610
1628861050000|2021-08-13 13:24:10|3817|3816|3817|3816|3817|3816|3817|3816|0
1628861060000|2021-08-13 13:24:20|3816.5||3817||3817||3816.5||60
1628861080000|2021-08-13 13:24:40|3817.5|3816.5|3818|3817|3818|3817|3817.5|3816.5|483
1628861090000|2021-08-13 13:24:50|3818.5|3817.5|3819|3818|3819|3818|3818|3817.5|451
1628861100000|2021-08-13 13:25:00|3818.5|3817.5|3818|3817|3818.5|3817.5|3818|3817|92
1628861110000|2021-08-13 13:25:10|3817.5|3816.5|3818|3817|3818|3817|3817.5|3816.5|0
1628861120000|2021-08-13 13:25:20|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|159
1628861140000|2021-08-13 13:25:40|3818|3818|3819|3818|3819|3818|3818|3818|30
1628861150000|2021-08-13 13:25:50|3818.5|3817.5|3817.5|3816.5|3818.5|3817.5|3817.5|3816.5|1046
1628861160000|2021-08-13 13:26:00|3817|3816|3817.5|3816.5|3817.5|3817|3817|3816|3
1628861170000|2021-08-13 13:26:10|3818|3817|3818|3817|3818|3817|3818|3817|0
1628861190000|2021-08-13 13:26:30|3818.5|3817.5|3817|3816|3819|3818|3817|3816|1084
1628861200000|2021-08-13 13:26:40|3816.5|3816.5|3817|3816|3817|3816.5|3816.5|3816|348
1628861210000|2021-08-13 13:26:50|3816.5|3815.5|3816|3815|3816.5|3815.5|3816|3815|428
1628861220000|2021-08-13 13:27:00|3815.5|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|210
1628861230000|2021-08-13 13:27:10|3815|3814.5|3815|3814|3815.5|3814.5|3815|3814|209
1628861260000|2021-08-13 13:27:40|3815.5|3814.5|3815.5|3814.5|3815.5|3815|3815.5|3814.5|470
1628861270000|2021-08-13 13:27:50||3815||3814.5||3815||3814.5|390
1628861300000|2021-08-13 13:28:20|3815|3814|3814.5|3814|3815|3814.5|3814.5|3814|0
1628861330000|2021-08-13 13:28:50|3815||3815||3815||3815||0
1628861350000|2021-08-13 13:29:10|3814.5|3813.5|3814.5|3813|3814.5|3813.5|3814.5|3813|147
1628861360000|2021-08-13 13:29:20|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|0
1628861370000|2021-08-13 13:29:30|3814.5|3814|3814.5|3813.5|3814.5|3814|3814|3813.5|749
1628861380000|2021-08-13 13:29:40|3814||3814.5||3814.5||3814||94
1628861390000|2021-08-13 13:29:50|3814|3813|3814|3813|3814|3813|3813.5|3812.5|478
1628861400000|2021-08-13 13:30:00|3814.5|3813.5|3815.5|3814.5|3817|3816|3814.5|3813|4381
1628861410000|2021-08-13 13:30:10|3815|3814|3816.5|3815.5|3816.5|3815.5|3814.5|3813.5|1292
1628861420000|2021-08-13 13:30:20|3816|3815|3819.5|3818.5|3819.5|3819|3815.5|3814.5|3365
1628861430000|2021-08-13 13:30:30|3820|3819|3819|3817.5|3821.5|3820.5|3818.5|3817.5|2913
1628861440000|2021-08-13 13:30:40|3818.5|3818|3819|3818|3819|3818.5|3818.5|3817.5|344
1628861450000|2021-08-13 13:30:50|3818.5|3818.5|3817.5|3817|3819|3818.5|3817.5|3816.5|681
1628861460000|2021-08-13 13:31:00|3817|3816.5|3813|3812|3817|3816.5|3813|3812|3005
1628861470000|2021-08-13 13:31:10|3812.5|3811.5|3813.5|3812|3814|3813|3812|3811|2616
1628861480000|2021-08-13 13:31:20|3813|3812.5|3811|3810|3813|3812.5|3811|3810|200
1628861490000|2021-08-13 13:31:30|3811.5|3810.5|3809|3807.5|3811.5|3811|3808.5|3807|3890
1628861500000|2021-08-13 13:31:40|3808.5|3807|3808.5|3807.5|3808.5|3808|3807.5|3806.5|1852
1628861510000|2021-08-13 13:31:50|3808|3807|3808.5|3807.5|3808.5|3807.5|3808|3807|2
1628861520000|2021-08-13 13:32:00|3809|3807|3812.5|3811|3813.5|3812.5|3809|3807|965
1628861530000|2021-08-13 13:32:10|3812|3811.5|3814.5|3813.5|3814.5|3813.5|3811.5|3811|641
1628861540000|2021-08-13 13:32:20|3814|3813|3814|3812.5|3814|3813|3812.5|3811.5|397
1628861550000|2021-08-13 13:32:30|3813.5|3813|3811.5|3810|3813.5|3813|3810.5|3809.5|445
1628861560000|2021-08-13 13:32:40|3812|3810.5|3811.5|3811|3813|3812|3811.5|3810.5|1848
1628861570000|2021-08-13 13:32:50|3811|3810.5|3810|3809|3812|3811|3810|3809|527
1628861580000|2021-08-13 13:33:00|3809|3808.5|3808|3807|3810|3809|3807|3806|3163
1628861590000|2021-08-13 13:33:10|3808.5|3807.5|3809.5|3808.5|3809.5|3808.5|3808|3807|3699
1628861600000|2021-08-13 13:33:20|3810|3809|3810.5|3809.5|3811|3809.5|3809.5|3808.5|1086
1628861610000|2021-08-13 13:33:30|3810|3809|3810|3809|3810.5|3810|3810|3809|0
1628861620000|2021-08-13 13:33:40|3810.5|3809.5|3811.5|3810|3812|3810.5|3810|3809.5|246
1628861630000|2021-08-13 13:33:50|3811|3809.5|3809|3808|3811|3809.5|3809|3808|360
1628861640000|2021-08-13 13:34:00|3809.5|3808.5|3810.5|3809.5|3811|3809.5|3809|3808.5|151
1628861650000|2021-08-13 13:34:10|3811|3810|3812.5|3811.5|3813|3811.5|3811|3810|77
1628861660000|2021-08-13 13:34:20|3812|3812|3812.5|3811|3813|3812|3811.5|3810|554
1628861670000|2021-08-13 13:34:30|3812|3810.5|3812|3811.5|3812.5|3811.5|3811|3810.5|988
1628861680000|2021-08-13 13:34:40|3811.5|3811|3810|3809|3811.5|3811|3809.5|3808|475
1628861690000|2021-08-13 13:34:50|3809.5|3808.5|3811|3810.5|3811.5|3810.5|3809.5|3808.5|1523
1628861700000|2021-08-13 13:35:00|3810.5|3810|3811|3810|3811.5|3810.5|3810.5|3809.5|51
1628861710000|2021-08-13 13:35:10|3810.5|3810.5|3812.5|3811.5|3813|3812|3810.5|3810.5|576
1628861720000|2021-08-13 13:35:20||3811||3811||3811.5||3811|250
1628861730000|2021-08-13 13:35:30|3812|3811.5|3811|3809.5|3812.5|3811.5|3810.5|3809|479
1628861740000|2021-08-13 13:35:40|3810.5|3809|3811.5|3810|3811.5|3810|3810.5|3809|128
1628861750000|2021-08-13 13:35:50|3811|3810.5|3813|3811.5|3813|3812|3811|3810.5|408
1628861760000|2021-08-13 13:36:00|3812.5|3812|3811|3809.5|3812.5|3812|3810.5|3809|677
1628861770000|2021-08-13 13:36:10|3810.5|3809|3810|3808.5|3810.5|3809|3809.5|3808.5|81
1628861780000|2021-08-13 13:36:20|3809.5|3809|3810|3808.5|3811|3809.5|3809.5|3808.5|104
1628861790000|2021-08-13 13:36:30|3809.5|3808|3809.5|3808.5|3810|3809|3809|3808|500
1628861800000|2021-08-13 13:36:40|3810|3809|3810.5|3809.5|3810.5|3809.5|3810|3809|67
1628861810000|2021-08-13 13:36:50|3810|3809|3812|3811|3812|3811|3810|3809|605
1628861820000|2021-08-13 13:37:00|3811.5|3810.5|3812|3811|3812|3811|3811|3810|358
1628861830000|2021-08-13 13:37:10|3811.5|3810.5|3812.5|3811.5|3813|3812|3811.5|3810|905
1628861840000|2021-08-13 13:37:20|3813|3812|3813|3812.5|3813|3812.5|3812.5|3811.5|941
1628861850000|2021-08-13 13:37:30|3813.5|3813|3814|3813|3814.5|3813|3813.5|3813|33
1628861860000|2021-08-13 13:37:40|3813.5|3812.5|3812.5|3811.5|3814|3812.5|3812.5|3811.5|391
1628861870000|2021-08-13 13:37:50||3812||3812||3812||3812|0
1628861880000|2021-08-13 13:38:00|3813|3811.5|3812.5|3811|3813|3812|3812|3811|839
1628861890000|2021-08-13 13:38:10|3812|3810.5|3811.5|3810.5|3812.5|3810.5|3811|3810|288
1628861900000|2021-08-13 13:38:20|3811|3810|3810|3809|3811|3810|3810|3809|244
1628861910000|2021-08-13 13:38:30|3810.5|3809.5|3811.5|3810.5|3811.5|3810.5|3810.5|3809|380
1628861920000|2021-08-13 13:38:40|3812|3811|3811|3810|3812|3811|3811|3809.5|52
1628861930000|2021-08-13 13:38:50|3810.5|3809.5|3810.5|3809.5|3810.5|3810|3810|3809|100
1628861940000|2021-08-13 13:39:00|3811|3810|3811|3810|3812|3811|3811|3810|374
1628861950000|2021-08-13 13:39:10|3810.5|3809.5|3809|3808|3810.5|3809.5|3809|3807.5|459
1628861960000|2021-08-13 13:39:20|3809.5|3808.5|3810|3808.5|3810|3809|3809|3808|1
1628861970000|2021-08-13 13:39:30|3809.5|3809|3809.5|3808.5|3810|3809|3808|3807.5|1185
1628861980000|2021-08-13 13:39:40|3809|3808|3811.5|3810|3811.5|3810.5|3808.5|3808|745
1628861990000|2021-08-13 13:39:50|3811|3809.5|3810.5|3809.5|3812|3811|3810.5|3809.5|1623
1628862000000|2021-08-13 13:40:00|3811|3810|3810.5|3809.5|3811|3810|3809.5|3809|66
1628862010000|2021-08-13 13:40:10|3811|3809|3811|3810|3811|3810|3811|3809|0
1628862020000|2021-08-13 13:40:20|3811.5|3810.5|3814|3813|3814|3813.5|3811|3810|548
1628862030000|2021-08-13 13:40:30|3814.5|3813.5|3813.5|3812|3814.5|3813.5|3812.5|3812|408
1628862040000|2021-08-13 13:40:40|3813|3812.5|3814|3812.5|3814|3813.5|3813|3812.5|635
1628862050000|2021-08-13 13:40:50|3813.5|3812|3813|3812.5|3813.5|3813|3812.5|3811.5|223
1628862060000|2021-08-13 13:41:00|3812.5|3812|3813|3812.5|3813.5|3812.5|3812|3811|476
1628862070000|2021-08-13 13:41:10|3812.5|3812|3812|3811|3812.5|3812|3811.5|3811|60
1628862080000|2021-08-13 13:41:20|3811.5|3811.5|3811.5|3810|3812|3811.5|3810.5|3809.5|89
1628862090000|2021-08-13 13:41:30|3812|3810.5|3813|3812.5|3813|3812.5|3811.5|3810.5|619
1628862100000|2021-08-13 13:41:40||3812||3811.5||3812||3811.5|0
1628862110000|2021-08-13 13:41:50|3812.5|3811|3812|3811.5|3812.5|3811.5|3812|3810.5|938
1628862120000|2021-08-13 13:42:00|3812.5|3812|3813|3812|3814|3813|3812.5|3812|185
1628862130000|2021-08-13 13:42:10|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812|3811.5|187
1628862140000|2021-08-13 13:42:20|3812|3811|3811|3810|3812.5|3811.5|3811|3810|524
1628862150000|2021-08-13 13:42:30|3811.5|3810.5|3810.5|3809.5|3811.5|3810.5|3810.5|3809.5|152
1628862160000|2021-08-13 13:42:40|3810|3809|3811|3810.5|3811|3810.5|3810|3808.5|0
1628862170000|2021-08-13 13:42:50|3811.5|3811|3811.5|3810.5|3811.5|3811|3811|3810|122
1628862180000|2021-08-13 13:43:00|3811|3810|3811.5|3810|3811.5|3810.5|3810.5|3809|13
1628862190000|2021-08-13 13:43:10|3811|3810.5|3812.5|3811.5|3813|3812|3811|3810.5|776
1628862200000|2021-08-13 13:43:20||3812||3811||3812||3811|400
1628862210000|2021-08-13 13:43:30|3813|3811.5|3813|3812.5|3813.5|3812.5|3812.5|3811.5|174
1628862220000|2021-08-13 13:43:40|3813.5|3812|3813.5|3813|3814|3813|3813|3812|2
1628862230000|2021-08-13 13:43:50|3814|3813.5|3815.5|3814.5|3815.5|3814.5|3814|3813.5|828
1628862240000|2021-08-13 13:44:00|3816|3815|3816|3815.5|3816.5|3815.5|3816|3815|156
1628862250000|2021-08-13 13:44:10|3818|3816|3817.5|3816.5|3818|3817|3817.5|3816|5405
1628862260000|2021-08-13 13:44:20|3820|3817|3820.5|3819.5|3821.5|3821|3819|3817|15548
1628862270000|2021-08-13 13:44:30|3820|3820|3819|3818|3820|3820|3819|3818|188
1628862280000|2021-08-13 13:44:40|3819.5||3819||3819.5||3818.5||0
1628862290000|2021-08-13 13:44:50|3818.5|3817.5|3817.5|3817|3818.5|3817.5|3817.5|3817|380
1628862300000|2021-08-13 13:45:00|3818|3816.5|3816.5|3815.5|3818|3816.5|3816|3815|930
1628862310000|2021-08-13 13:45:10|3817|3816|3816.5|3815.5|3817.5|3816.5|3816.5|3815.5|3532
1628862320000|2021-08-13 13:45:20|3816||3816.5||3816.5||3816||1
1628862330000|2021-08-13 13:45:30|3816|3815|3814.5|3813.5|3816|3815|3814|3812.5|6737
1628862340000|2021-08-13 13:45:40|3815|3813|3814|3813|3815|3813|3813.5|3813|67
1628862350000|2021-08-13 13:45:50|3813.5||3813.5||3813.5||3813.5||0
1628862360000|2021-08-13 13:46:00|3814|3812.5|3812.5|3811.5|3814|3812.5|3812.5|3811|1564
1628862370000|2021-08-13 13:46:10|3813|3812|3812.5|3811.5|3813|3812|3812|3811.5|0
1628862380000|2021-08-13 13:46:20|3813|3812|3813|3811.5|3813|3812.5|3812.5|3811.5|436
1628862390000|2021-08-13 13:46:30|3812.5|3811|3812.5|3811.5|3812.5|3812|3812|3811|2719
1628862400000|2021-08-13 13:46:40|3813|3812|3813|3812.5|3813.5|3812.5|3812.5|3811.5|1218
1628862410000|2021-08-13 13:46:50|3813.5|3813|3814.5|3813.5|3814.5|3813.5|3812.5|3811.5|1413
1628862420000|2021-08-13 13:47:00|3814|3814|3814.5|3813.5|3815|3814|3814|3813|764
1628862430000|2021-08-13 13:47:10|3814|3813|3813.5|3812.5|3814.5|3813|3813.5|3812|35
1628862440000|2021-08-13 13:47:20|3814|3813|3814|3813|3814.5|3813.5|3813.5|3812.5|87
1628862450000|2021-08-13 13:47:30|3813.5|3812.5|3814|3812.5|3814|3813|3813|3812|276
1628862460000|2021-08-13 13:47:40|3814.5|3813|3814|3813|3814.5|3813.5|3813.5|3813|37
1628862480000|2021-08-13 13:48:00|3813.5|3812.5|3813|3811.5|3813.5|3813|3812|3811|570
1628862490000|2021-08-13 13:48:10|3812.5|3811|3812.5|3811|3812.5|3811|3811.5|3811|50
1628862500000|2021-08-13 13:48:20|3812|3811.5|3812|3811.5|3812.5|3811.5|3811.5|3810.5|175
1628862510000|2021-08-13 13:48:30|3812.5|3812|3812|3811.5|3812.5|3812|3812|3811|229
1628862520000|2021-08-13 13:48:40|3811.5|3811|3811.5|3810|3812|3811.5|3811|3809.5|540
1628862530000|2021-08-13 13:48:50||3810.5||3810.5||3811||3810.5|0
1628862550000|2021-08-13 13:49:10|3811|3810|3810.5|3809.5|3811|3810|3809.5|3809|666
1628862560000|2021-08-13 13:49:20|3810|3809|3810|3808.5|3810|3809.5|3809|3808.5|417
1628862570000|2021-08-13 13:49:30||3809||3809.5||3809.5||3809|175
1628862580000|2021-08-13 13:49:40|3810.5|3810|3811|3810|3811.5|3810.5|3810.5|3810|390
1628862590000|2021-08-13 13:49:50|3810.5|3809.5|3810|3809.5|3810.5|3809.5|3810|3809.5|520
1628862600000|2021-08-13 13:50:00|3809.5|3809|3809.5|3808|3810|3809|3808.5|3807.5|473
1628862610000|2021-08-13 13:50:10|3809|3808.5|3809.5|3808|3809.5|3809|3809|3808|206
1628862620000|2021-08-13 13:50:20||3808.5||3808.5||3808.5||3808|0
1628862630000|2021-08-13 13:50:30|3809|3809|3809|3808|3809|3809|3809|3808|0
1628862640000|2021-08-13 13:50:40|3809.5|3808.5|3810|3808.5|3810|3809.5|3809|3808.5|1068
1628862650000|2021-08-13 13:50:50|3809.5|3808|3807.5|3806.5|3809.5|3808.5|3807|3806|1373
1628862660000|2021-08-13 13:51:00|3807|3806|3806.5|3805.5|3807|3806.5|3806|3805|382
1628862670000|2021-08-13 13:51:10|3807|3806|3808.5|3808|3809|3808|3807|3806|780
1628862680000|2021-08-13 13:51:20|3809|3808.5|3808.5|3807.5|3809|3808.5|3808.5|3807|165
1628862690000|2021-08-13 13:51:30|3809|3808|3808|3807|3809.5|3808|3807.5|3806.5|1262
1628862700000|2021-08-13 13:51:40|3808.5||3808||3808.5||3808||0
1628862710000|2021-08-13 13:51:50|3808.5|3807.5|3808|3807.5|3808.5|3808|3808|3807.5|502
1628862720000|2021-08-13 13:52:00|3808.5|3807|3808|3807|3809|3808|3808|3807|270
1628862730000|2021-08-13 13:52:10|3807.5|3807.5|3808|3807|3808|3807.5|3807.5|3807|186
1628862740000|2021-08-13 13:52:20|3808.5|3807.5|3808.5|3808|3808.5|3808|3808.5|3807.5|72
1628862750000|2021-08-13 13:52:30|3808|3807.5|3808.5|3807|3808.5|3807.5|3808|3807|0
1628862760000|2021-08-13 13:52:40|3808|3806.5|3807|3806|3808|3807|3807|3806|1061
1628862770000|2021-08-13 13:52:50|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|0
1628862780000|2021-08-13 13:53:00|3807|3807|3807.5|3806.5|3807.5|3807|3807|3806.5|138
1628862790000|2021-08-13 13:53:10|3807|3806|3806.5|3806|3807|3806|3805.5|3804.5|5501
1628862800000|2021-08-13 13:53:20|3807|3806.5|3807|3806.5|3807.5|3806.5|3807|3806.5|112
1628862810000|2021-08-13 13:53:30|3807.5|3807|3807|3806|3807.5|3807|3807|3806|527
1628862820000|2021-08-13 13:53:40|3807.5|3806.5|3807.5|3806.5|3807.5|3807|3807|3806.5|300
1628862830000|2021-08-13 13:53:50|3807|3806|3805.5|3804.5|3807|3806|3805|3804.5|256
1628862840000|2021-08-13 13:54:00|3806||3805.5||3806||3805.5||180
1628862850000|2021-08-13 13:54:10|3806|3805|3806|3805|3806|3805|3805.5|3805|135
1628862860000|2021-08-13 13:54:20|||||||||103
1628862870000|2021-08-13 13:54:30|3805.5|3804.5|3804.5|3803.5|3805.5|3804.5|3804|3803.5|776
1628862880000|2021-08-13 13:54:40|3805|3804|3805|3804|3805|3804|3804.5|3803.5|243
1628862890000|2021-08-13 13:54:50|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804|3803.5|3
1628862900000|2021-08-13 13:55:00|3804|3803|3803.5|3802.5|3804.5|3803|3803.5|3802|320
1628862910000|2021-08-13 13:55:10|3804|3803|3805|3803.5|3805|3804|3804|3803|1217
1628862920000|2021-08-13 13:55:20|3804.5||3804.5||3804.5||3804.5||9
1628862930000|2021-08-13 13:55:30|3805|3804|3804.5|3803.5|3805|3804|3804.5|3803.5|765
1628862940000|2021-08-13 13:55:40|3805|3804|3805|3804|3805|3804.5|3805|3803.5|196
1628862950000|2021-08-13 13:55:50||3803.5||3804||3804||3803.5|0
1628862960000|2021-08-13 13:56:00|3805.5|3804.5|3806|3805.5|3806.5|3805.5|3805.5|3804.5|629
1628862970000|2021-08-13 13:56:10|3806.5|3806|3807|3806.5|3807.5|3806.5|3806|3806|542
1628862980000|2021-08-13 13:56:20|3807.5|3807|3807.5|3807|3808|3807|3807.5|3807|170
1628863000000|2021-08-13 13:56:40|3808|3807.5|3809.5|3808.5|3809.5|3808.5|3808|3807.5|2269
1628863020000|2021-08-13 13:57:00|3810|3809|3809|3808.5|3810|3809|3809|3808|1654
1628863030000|2021-08-13 13:57:10|3808.5|3808|3808|3807|3809|3808.5|3808|3807|2113
1628863040000|2021-08-13 13:57:20||3806.5||3807||3807||3806.5|153
1628863050000|2021-08-13 13:57:30|3807.5|3806.5|3808|3806.5|3808|3807|3807.5|3806.5|655
1628863060000|2021-08-13 13:57:40|3808.5|3807|3807.5|3806.5|3808.5|3807.5|3807|3806|1322
1628863070000|2021-08-13 13:57:50|3807|3806|3808|3807|3808.5|3807|3807|3805.5|660
1628863080000|2021-08-13 13:58:00|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3807.5|3807.5|627
1628863110000|2021-08-13 13:58:30|3809|3808|3809|3808|3809|3808|3808.5|3808|184
1628863120000|2021-08-13 13:58:40|3808.5|3807.5|3808.5|3807|3808.5|3807.5|3808|3807|948
1628863130000|2021-08-13 13:58:50|3808||3807.5||3808||3807.5||143
1628863150000|2021-08-13 13:59:10|3808|3807.5|3808|3807|3808.5|3808|3808|3807|506
1628863160000|2021-08-13 13:59:20|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|3807|3806.5|300
1628863170000|2021-08-13 13:59:30|3808|3807|3808|3807.5|3808|3807.5|3807.5|3807|302
1628863180000|2021-08-13 13:59:40|||||||||122
1628863190000|2021-08-13 13:59:50|3808.5|3808.5|3809|3808|3809.5|3808.5|3808.5|3807.5|1331
1628863200000|2021-08-13 14:00:00|3809.5|3808.5|3809|3808|3809.5|3808.5|3809|3808|182
1628863220000|2021-08-13 14:00:20|3808.5|3807.5|3807|3805.5|3808.5|3807.5|3807|3805.5|1019
1628863230000|2021-08-13 14:00:30|3806.5|3806|3805|3804|3806.5|3806.5|3805|3804|420
1628863240000|2021-08-13 14:00:40|3805.5|3804.5|3805|3804|3806|3805|3804|3803|3911
1628863260000|2021-08-13 14:01:00|3805.5|3804.5|3807|3806|3807.5|3806.5|3805.5|3804.5|1911
1628863270000|2021-08-13 14:01:10|3807.5|3805.5|3807|3806|3807.5|3806|3806.5|3805.5|0
1628863280000|2021-08-13 14:01:20||3806.5||3806.5||3806.5||3806.5|307
1628863290000|2021-08-13 14:01:30|3807.5|3807|3808.5|3807.5|3808.5|3807.5|3807.5|3807|1356
1628863300000|2021-08-13 14:01:40|3808|3807|3808|3806.5|3808|3807|3807.5|3806.5|190
1628863310000|2021-08-13 14:01:50|3807.5|3806|3807.5|3806|3808|3806|3807.5|3806|0
1628863320000|2021-08-13 14:02:00|3807|3806.5|3806|3805.5|3807|3806.5|3806|3805|0
1628863330000|2021-08-13 14:02:10|3805.5|3805|3805.5|3804.5|3806|3805|3805|3804|585
1628863340000|2021-08-13 14:02:20|3806|3805|3804|3803|3806.5|3806|3804|3803|1594
1628863350000|2021-08-13 14:02:30||3803.5||3803.5||3803.5||3803.5|41
1628863360000|2021-08-13 14:02:40|3804.5|3804|3805|3803.5|3805|3804|3804.5|3803.5|331
1628863370000|2021-08-13 14:02:50|3804.5|3804|3805|3804|3805|3804|3804|3804|0
1628863380000|2021-08-13 14:03:00||3803.5||3804||3804||3803.5|0
1628863390000|2021-08-13 14:03:10|3804.5|3803.5|3803.5|3803|3804.5|3803.5|3802.5|3801.5|3508
1628863400000|2021-08-13 14:03:20|3804|3803.5|3805|3804|3805|3804|3804|3803|208
1628863410000|2021-08-13 14:03:30|3804.5|3803.5|3803.5|3803|3804.5|3804|3803.5|3803|86
1628863420000|2021-08-13 14:03:40|3804|3802.5|3803.5|3802|3804.5|3803|3803.5|3802|713
1628863430000|2021-08-13 14:03:50|3803|3802.5|3802.5|3801.5|3803|3802.5|3802.5|3801.5|82
1628863440000|2021-08-13 14:04:00|3803|3802|3803|3802|3803.5|3802.5|3802.5|3802|1563
1628863450000|2021-08-13 14:04:10|3802.5|3801.5|3802.5|3801.5|3802.5|3802|3802.5|3801.5|430
1628863460000|2021-08-13 14:04:20|3803|3802|3802.5|3801.5|3803|3802|3802.5|3801.5|279
1628863470000|2021-08-13 14:04:30|||||||||230
1628863480000|2021-08-13 14:04:40|3803|3802|3802.5|3801.5|3803|3802|3802.5|3801.5|285
1628863500000|2021-08-13 14:05:00|3802|3801|3801.5|3801|3802|3801|3801.5|3801|363
1628863510000|2021-08-13 14:05:10|3802|3801.5|3801.5|3800.5|3802|3801.5|3801|3800|1990
1628863530000|2021-08-13 14:05:30|||||||||15
1628863550000|2021-08-13 14:05:50||3801||3800.5||3801||3800.5|0
1628863560000|2021-08-13 14:06:00|3801|3800|3798.5|3798|3801|3800|3798.5|3798|15146
1628863570000|2021-08-13 14:06:10|3798|3797.5|3798.5|3797.5|3798.5|3797.5|3798|3797.5|670
1628863580000|2021-08-13 14:06:20||3798||3798||3798||3798|0
1628863590000|2021-08-13 14:06:30|3798|3797.5|3798.5|3797|3798.5|3798|3797.5|3797|1068
1628863600000|2021-08-13 14:06:40|3798||3798||3798.5||3798||487
1628863610000|2021-08-13 14:06:50|3798.5|3797.5|3798.5|3797|3799|3798|3798|3797|758
1628863620000|2021-08-13 14:07:00||3797.5||3797.5||3797.5||3797.5|0
1628863630000|2021-08-13 14:07:10|3798|3798|3798.5|3797|3798.5|3798|3798|3797|0
1628863640000|2021-08-13 14:07:20|3799|3797.5|3800.5|3799.5|3800.5|3799.5|3798.5|3797.5|1103
1628863650000|2021-08-13 14:07:30|3801|3800|3801|3800|3801.5|3800.5|3800.5|3800|862
1628863660000|2021-08-13 14:07:40|3801.5|3800.5|3799.5|3798.5|3801.5|3801|3799.5|3798.5|684
1628863670000|2021-08-13 14:07:50|3800|3799|3800|3799|3800.5|3799.5|3800|3799|1275
1628863680000|2021-08-13 14:08:00|3800.5|3799.5|3801.5|3800|3802|3801|3800.5|3799.5|1787
1628863690000|2021-08-13 14:08:10|3802|3800.5|3802|3801|3802.5|3801.5|3801.5|3800.5|773
1628863700000|2021-08-13 14:08:20|3801.5|3800.5|3803|3801.5|3803|3802.5|3801.5|3800.5|2564
1628863710000|2021-08-13 14:08:30|3802.5|3802|3803|3802.5|3803|3802.5|3802.5|3802|532
1628863720000|2021-08-13 14:08:40|3803.5|3803|3803|3802.5|3804|3803|3802.5|3802|867
1628863730000|2021-08-13 14:08:50|3802.5|3802|3802.5|3801.5|3802.5|3802|3802.5|3801|191
1628863740000|2021-08-13 14:09:00|3802|3801|3802.5|3801|3802.5|3802|3801.5|3801|429
1628863750000|2021-08-13 14:09:10|3802||3802.5||3802.5||3802||0
1628863760000|2021-08-13 14:09:20|3803|3801.5|3803.5|3802.5|3804|3802.5|3803|3801.5|1229
1628863770000|2021-08-13 14:09:30|3803|3802|3802.5|3801|3803|3802.5|3802|3801|15
1628863780000|2021-08-13 14:09:40|3803|3801.5|3803|3802|3803.5|3802.5|3802.5|3801.5|360
1628863790000|2021-08-13 14:09:50|3802.5|3801.5|3801|3800|3803|3802|3801|3800|1123
1628863800000|2021-08-13 14:10:00|3801.5||3801.5||3801.5||3801||500
1628863810000|2021-08-13 14:10:10|3801|3800.5|3801.5|3800.5|3802|3801|3801|3800.5|0
1628863820000|2021-08-13 14:10:20|3801|3801|3801|3800|3801.5|3801|3800.5|3800|671
1628863830000|2021-08-13 14:10:30|3800.5|3800.5|3801|3800|3801|3800.5|3800.5|3800|1
1628863840000|2021-08-13 14:10:40|3801.5|3800.5|3802|3801.5|3802.5|3801.5|3801|3800.5|799
1628863850000|2021-08-13 14:10:50|3802.5|3801|3802|3801|3803|3802|3802|3801|510
1628863860000|2021-08-13 14:11:00|3801.5|3800.5|3802.5|3801.5|3802.5|3802|3801.5|3800.5|697
1628863870000|2021-08-13 14:11:10|3802|3801|3802|3801.5|3802|3801.5|3802|3801|0
1628863880000|2021-08-13 14:11:20|3802.5|3802|3802.5|3801.5|3802.5|3802|3802.5|3801.5|0
1628863890000|2021-08-13 14:11:30|3802|3801|3801|3800|3802|3801.5|3799.5|3799|5693
1628863900000|2021-08-13 14:11:40|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800.5|1088
1628863910000|2021-08-13 14:11:50|3802|3801|3804.5|3803|3804.5|3803|3802|3801|1535
1628863920000|2021-08-13 14:12:00|3804|3802.5|3805.5|3804.5|3805.5|3805|3803.5|3802.5|655
1628863930000|2021-08-13 14:12:10|3805|3804|3803.5|3802.5|3805|3804|3803.5|3802.5|275
1628863940000|2021-08-13 14:12:20|3804|3803|3804.5|3803|3804.5|3803.5|3804|3803|100
1628863950000|2021-08-13 14:12:30|3804||3804.5||3804.5||3803.5||0
1628863960000|2021-08-13 14:12:40|3804|3803.5|3803.5|3802|3804|3803.5|3803|3802|746
1628863980000|2021-08-13 14:13:00|3803|3802.5|3802.5|3801.5|3803|3802.5|3802.5|3801.5|0
1628863990000|2021-08-13 14:13:10|3803|3802|3803|3801.5|3803|3802.5|3803|3801.5|239
1628864000000|2021-08-13 14:13:20|3802.5|3801|3801.5|3800.5|3802.5|3801.5|3801|3800|2227
1628864010000|2021-08-13 14:13:30|3802|3801|3802.5|3801.5|3802.5|3802|3802|3801|938
1628864020000|2021-08-13 14:13:40|3802|3801|3801.5|3801|3802|3801.5|3801.5|3801|3
1628864030000|2021-08-13 14:13:50|3802|3801.5|3801.5|3801|3802|3801.5|3801.5|3801|1301
1628864040000|2021-08-13 14:14:00|3802|3801.5|3803|3802|3803|3802.5|3802|3801.5|1092
1628864060000|2021-08-13 14:14:20|3802.5|3801.5|3803|3802|3803|3802|3802.5|3801.5|298
1628864070000|2021-08-13 14:14:30|3803.5|3802.5|3803.5|3802.5|3804|3803|3803|3802.5|391
1628864080000|2021-08-13 14:14:40|3803|3801.5|3801.5|3800.5|3803|3801.5|3801|3800|1012
1628864090000|2021-08-13 14:14:50|3802||3801.5||3802||3801.5||209
1628864100000|2021-08-13 14:15:00|3802|3801|3802|3801.5|3802.5|3801.5|3801.5|3800.5|1211
1628864110000|2021-08-13 14:15:10|3802.5|3802|3801.5|3800.5|3803|3802.5|3801.5|3800.5|1159
1628864120000|2021-08-13 14:15:20||3800||3800||3800||3800|0
1628864130000|2021-08-13 14:15:30|3801|3800.5|3801|3800.5|3801|3800.5|3800.5|3800|152
1628864140000|2021-08-13 14:15:40|3800.5|3800|3799.5|3799|3800.5|3800|3799.5|3798.5|1903
1628864150000|2021-08-13 14:15:50|3799|3798.5|3799.5|3798|3800|3799|3799|3798|30
1628864160000|2021-08-13 14:16:00|3799||3798.5||3799||3798.5||0
1628864170000|2021-08-13 14:16:10|3798|3797.5|3799|3798|3799|3798.5|3798|3797|1026
1628864180000|2021-08-13 14:16:20|3798.5|3797.5|3798.5|3798|3799.5|3798.5|3798.5|3797.5|2539
1628864190000|2021-08-13 14:16:30|||||||||26
1628864200000|2021-08-13 14:16:40|3799|3798.5|3799|3798|3799|3798.5|3798.5|3798|183
1628864210000|2021-08-13 14:16:50|3798.5|3798.5|3798.5|3798|3799|3798.5|3798.5|3798|1356
1628864220000|2021-08-13 14:17:00|3799|3798.5|3800|3799.5|3800|3799.5|3799|3798.5|750
1628864230000|2021-08-13 14:17:10|3800.5|3799|3800.5|3799|3800.5|3799.5|3800.5|3799|319
1628864240000|2021-08-13 14:17:20|3801|3799.5|3801|3799.5|3801|3800|3801|3799|778
1628864250000|2021-08-13 14:17:30|3800.5|3799|3799.5|3799|3800.5|3799|3799.5|3798.5|23
1628864260000|2021-08-13 14:17:40|3800|3799.5|3801|3800|3801|3800.5|3800|3799.5|1466
1628864270000|2021-08-13 14:17:50|3801.5|3800.5|3801.5|3801|3801.5|3801|3801|3800|1614
1628864280000|2021-08-13 14:18:00|3802|3801.5|3802|3801.5|3802|3801.5|3802|3801.5|231
1628864290000|2021-08-13 14:18:10|3802.5|3802|3802|3801.5|3803|3802|3802|3801.5|78
1628864300000|2021-08-13 14:18:20|3802.5||3802.5||3802.5||3802.5||0
1628864310000|2021-08-13 14:18:30||3802||3801.5||3802||3801.5|0
1628864320000|2021-08-13 14:18:40||3802||3801.5||3802||3801.5|2
1628864330000|2021-08-13 14:18:50|3802|3801|3801.5|3800.5|3802|3801.5|3801.5|3800|1141
1628864340000|2021-08-13 14:19:00||3801||3801||3801||3801|0
1628864350000|2021-08-13 14:19:10|3801|3800.5|3802.5|3801.5|3802.5|3801.5|3801|3800.5|248
1628864380000|2021-08-13 14:19:40|3801|3800.5|3802.5|3801.5|3802.5|3801.5|3801|3800.5|3107
1628864390000|2021-08-13 14:19:50|3803|3802.5|3802.5|3801|3803.5|3802.5|3802|3801|256
1628864400000|2021-08-13 14:20:00|3802|3800.5|3800.5|3800|3802|3801|3800.5|3800|1895
1628864410000|2021-08-13 14:20:10|3801||3801||3801.5||3801||2
1628864420000|2021-08-13 14:20:20|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|3799.5|3799|368
1628864440000|2021-08-13 14:20:40|3800||3800||3800||3800||0
1628864450000|2021-08-13 14:20:50|3800.5|3800|3800.5|3799.5|3800.5|3800|3800|3799.5|323
1628864460000|2021-08-13 14:21:00|3801|3800|3801|3800|3801|3800|3800.5|3800|176
1628864490000|2021-08-13 14:21:30|3801.5|3800.5|3801.5|3801|3801.5|3801|3801.5|3800.5|589
1628864500000|2021-08-13 14:21:40|3802|3801.5|3801.5|3800.5|3802.5|3802|3801.5|3800.5|275
1628864510000|2021-08-13 14:21:50|3801|3801|3802|3801|3802|3801|3801|3801|127
1628864520000|2021-08-13 14:22:00|3801.5|3800.5|3800.5|3799.5|3801.5|3800.5|3800.5|3799.5|1326
1628864540000|2021-08-13 14:22:20|||||||||2
1628864560000|2021-08-13 14:22:40|3801|3800|3800.5|3799.5|3801.5|3800.5|3800.5|3799.5|1222
1628864570000|2021-08-13 14:22:50|3801|3800|3800.5|3799.5|3801|3800|3800.5|3799.5|0
1628864580000|2021-08-13 14:23:00||3799||3799.5||3799.5||3799|0
1628864590000|2021-08-13 14:23:10|||||||||23
1628864600000|2021-08-13 14:23:20|3800|3799|3799.5|3798.5|3800|3799|3799.5|3798.5|264
1628864610000|2021-08-13 14:23:30|3800|3799|3800.5|3799.5|3800.5|3800|3799.5|3799|338
1628864620000|2021-08-13 14:23:40|3801|3800|3801.5|3800.5|3801.5|3800.5|3801|3800|190
1628864630000|2021-08-13 14:23:50|3801|3800|3801|3800|3801.5|3800.5|3800.5|3800|372
1628864640000|2021-08-13 14:24:00|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|50
1628864650000|2021-08-13 14:24:10|3801||3801.5||3801.5||3801||0
1628864660000|2021-08-13 14:24:20|3801|3800|3800.5|3800|3801|3800|3800.5|3800|228
1628864670000|2021-08-13 14:24:30|3801|3800.5|3801|3800.5|3801|3800.5|3801|3800.5|220
1628864680000|2021-08-13 14:24:40|3800.5|3800|3799|3798|3800.5|3800|3798.5|3797.5|1226
1628864700000|2021-08-13 14:25:00|3798.5|3797.5|3798|3797|3798.5|3797.5|3797.5|3797|1883
1628864710000|2021-08-13 14:25:10|3797.5|3796.5|3798|3797|3798.5|3797.5|3797|3796|1186
1628864720000|2021-08-13 14:25:20|3797.5|3796.5|3798|3797|3798|3797.5|3797|3796|972
1628864740000|2021-08-13 14:25:40|3798.5|3797.5|3799|3797.5|3799.5|3798.5|3798.5|3797.5|1688
1628864750000|2021-08-13 14:25:50|3798.5|3797|3798|3797|3798.5|3797|3797.5|3797|109
1628864760000|2021-08-13 14:26:00|3797.5|3796.5|3797|3796|3798|3797|3797|3796|1924
1628864770000|2021-08-13 14:26:10|||||||||700
1628864780000|2021-08-13 14:26:20|3796.5|3795.5|3796.5|3796|3796.5|3796|3796|3795.5|526
1628864790000|2021-08-13 14:26:30|3797|3796.5|3797|3796|3797|3796.5|3797|3795.5|1634
1628864800000|2021-08-13 14:26:40|3796.5|3795.5|3797.5|3796.5|3798|3797|3796.5|3795.5|763
1628864810000|2021-08-13 14:26:50|3797|3797|3798|3797|3798|3797|3797|3797|108
1628864820000|2021-08-13 14:27:00|3798.5|3797.5|3799|3798.5|3799|3798.5|3798|3797.5|475
1628864830000|2021-08-13 14:27:10|3799.5|3799|3800.5|3800|3801.5|3800.5|3799.5|3799|1697
1628864840000|2021-08-13 14:27:20||3799.5||3800||3800||3799.5|0
1628864850000|2021-08-13 14:27:30|3800|3799.5|3800.5|3799.5|3800.5|3799.5|3800|3799.5|72
1628864860000|2021-08-13 14:27:40|3801|3800|3801.5|3800.5|3801.5|3800.5|3801|3800|578
1628864870000|2021-08-13 14:27:50|3801|3800|3800|3799|3801|3800|3800|3799|611
1628864880000|2021-08-13 14:28:00|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|0
1628864890000|2021-08-13 14:28:10|3800|3799|3800.5|3799|3800.5|3799|3800|3799|13
1628864900000|2021-08-13 14:28:20|3800|3798.5|3799.5|3798.5|3800|3798.5|3799.5|3798.5|162
1628864910000|2021-08-13 14:28:30|3800|3799|3800|3799|3800.5|3800|3799.5|3799|3555
1628864920000|2021-08-13 14:28:40|3799.5|3799.5|3800|3799.5|3800|3799.5|3799.5|3799|96
1628864930000|2021-08-13 14:28:50|3800.5|3800|3801|3800.5|3801|3800.5|3800.5|3799.5|666
1628864940000|2021-08-13 14:29:00|3800.5|3800|3801|3800|3801|3800.5|3800.5|3799.5|196
1628864950000|2021-08-13 14:29:10|3800.5||3801||3801||3800.5||0
1628864960000|2021-08-13 14:29:20|3800.5|3799.5|3800|3799.5|3800.5|3799.5|3799.5|3799|564
1628864970000|2021-08-13 14:29:30|3800.5|3800|3801.5|3800|3801.5|3800.5|3800|3799.5|2744
1628864980000|2021-08-13 14:29:40|3801|3800.5|3801.5|3800.5|3801.5|3801|3801|3800.5|198
1628865000000|2021-08-13 14:30:00|3802|3801.5|3802|3800.5|3802|3801.5|3801|3800.5|924
1628865010000|2021-08-13 14:30:10|3801.5||3801.5||3801.5||3801.5||200
1628865030000|2021-08-13 14:30:30|3801|3799.5|3800.5|3799.5|3801|3800|3800|3799.5|1720
1628865040000|2021-08-13 14:30:40|3800|3800|3800.5|3800|3800.5|3800|3800|3800|0
1628865050000|2021-08-13 14:30:50|3801|3800.5|3801|3800|3801|3800.5|3800.5|3800|401
1628865070000|2021-08-13 14:31:10|3800.5||3801||3801||3800.5||0
1628865080000|2021-08-13 14:31:20||3800.5||3800||3800.5||3800|0
1628865090000|2021-08-13 14:31:30|3801.5|3800.5|3802|3801|3802|3801|3801.5|3800.5|2625
1628865120000|2021-08-13 14:32:00|3802.5|3801.5|3801.5|3800.5|3802.5|3802|3800.5|3800|3291
1628865130000|2021-08-13 14:32:10|3802|3801|3802.5|3801.5|3802.5|3801.5|3802|3801|986
1628865140000|2021-08-13 14:32:20||3802||3802||3802||3802|0
1628865150000|2021-08-13 14:32:30|3803|3802.5|3802.5|3801.5|3803.5|3802.5|3802.5|3801.5|717
1628865170000|2021-08-13 14:32:50|3802|3801|3802.5|3801.5|3802.5|3801.5|3801.5|3801|347
1628865180000|2021-08-13 14:33:00|3802|3801|3801|3800.5|3802|3801.5|3800.5|3800|961
1628865190000|2021-08-13 14:33:10|3801.5|3801|3801.5|3800.5|3802|3801|3801.5|3800.5|340
1628865200000|2021-08-13 14:33:20|3801||3801||3801||3801||20
1628865210000|2021-08-13 14:33:30|3800.5|3800|3800|3799.5|3800.5|3800|3800|3799|631
1628865220000|2021-08-13 14:33:40|3799.5|3799|3800|3799|3800|3799.5|3799.5|3799|394
1628865230000|2021-08-13 14:33:50|3800.5|3799.5|3801|3800|3801|3800.5|3800.5|3799.5|2496
1628865240000|2021-08-13 14:34:00|3800.5|3799.5|3800.5|3800|3801|3800|3800|3799.5|950
1628865250000|2021-08-13 14:34:10|||||||||15
1628865260000|2021-08-13 14:34:20|3800|3799.5|3801|3800|3801|3800|3800|3799.5|110
1628865270000|2021-08-13 14:34:30||3800.5||3800.5||3800.5||3800|0
1628865280000|2021-08-13 14:34:40|3800.5|3800|3800.5|3799.5|3800.5|3800|3800|3799.5|251
1628865310000|2021-08-13 14:35:10|3800|3799|3799|3798|3800.5|3799.5|3798|3797.5|960
1628865320000|2021-08-13 14:35:20|3798.5|3797.5|3798|3797|3799|3797.5|3797.5|3797|916
1628865330000|2021-08-13 14:35:30|3798.5|3797.5|3798.5|3797|3798.5|3797.5|3798|3797|371
1628865340000|2021-08-13 14:35:40||3797.5||3797.5||3798||3797.5|344
1628865350000|2021-08-13 14:35:50|||||||||50
1628865360000|2021-08-13 14:36:00|3799|3798|3799|3798|3799|3798|3798.5|3798|1036
1628865370000|2021-08-13 14:36:10|3799.5|3798.5|3799|3798.5|3800|3799.5|3799|3798|3533
1628865380000|2021-08-13 14:36:20|3799.5||3799.5||3799.5||3799.5||159
1628865390000|2021-08-13 14:36:30|3800|3799|3800|3799|3800|3799.5|3799.5|3799|278
1628865440000|2021-08-13 14:37:20|3799.5|3798.5|3799.5|3798.5|3800|3799|3798.5|3798|2980
1628865450000|2021-08-13 14:37:30|3799|3798|3798.5|3798|3799|3798|3798|3797|536
1628865460000|2021-08-13 14:37:40|3799|3798.5|3799.5|3798.5|3799.5|3798.5|3799|3798.5|1078
1628865470000|2021-08-13 14:37:50|3799|3799|3799|3798.5|3799.5|3799|3799|3798.5|8
1628865480000|2021-08-13 14:38:00|3799.5|3799|3799.5|3799|3800|3799.5|3799.5|3798.5|58
1628865490000|2021-08-13 14:38:10|3799|3798.5|3799|3798.5|3799|3798.5|3798.5|3798|734
1628865500000|2021-08-13 14:38:20|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3799|1349
1628865510000|2021-08-13 14:38:30|3799|3798.5|3799.5|3798.5|3799.5|3798.5|3798.5|3798|615
1628865520000|2021-08-13 14:38:40|3799|3799|3800|3799.5|3800|3799.5|3799|3799|427
1628865530000|2021-08-13 14:38:50|||||||||28
1628865540000|2021-08-13 14:39:00|3800.5|3800|3800.5|3799.5|3801|3800.5|3800.5|3799.5|938
1628865570000|2021-08-13 14:39:30|3800|3799|3799.5|3799|3800.5|3799|3799.5|3799|360
1628865620000|2021-08-13 14:40:20|||||||||6
1628865650000|2021-08-13 14:40:50|3799|3798.5|3799|3798|3799|3798.5|3799|3798|380
1628865660000|2021-08-13 14:41:00|3798.5|3798.5|3799|3798.5|3799|3798.5|3798.5|3798.5|150
1628865670000|2021-08-13 14:41:10|3799.5|3799|3800|3799.5|3800.5|3799.5|3799.5|3799|532
1628865680000|2021-08-13 14:41:20|3800.5|3800|3800.5|3800|3800.5|3800|3800.5|3800|188
1628865710000|2021-08-13 14:41:50|3800|3799.5|3799.5|3799|3800|3799.5|3799.5|3799|406
1628865720000|2021-08-13 14:42:00||3798.5||3798.5||3798.5||3798.5|1191
1628865730000|2021-08-13 14:42:10||3799||3799||3799||3799|0
1628865750000|2021-08-13 14:42:30|3800|3799.5|3800.5|3800|3800.5|3800|3799.5|3799|1435
1628865760000|2021-08-13 14:42:40|3801|3800.5|3801|3800|3801|3800.5|3801|3800|377
1628865780000|2021-08-13 14:43:00|3801.5|3800.5|3802|3801|3802|3801|3801|3800.5|223
1628865790000|2021-08-13 14:43:10|3802.5|3801.5|3802.5|3801.5|3803|3802|3802|3801.5|759
1628865800000|2021-08-13 14:43:20|3803|3802|3803.5|3802.5|3803.5|3803|3803|3802|165
1628865810000|2021-08-13 14:43:30|3803||3803||3803||3803||42
1628865820000|2021-08-13 14:43:40|3802.5|3802|3802|3801.5|3802.5|3802|3802|3801.5|1104
1628865830000|2021-08-13 14:43:50|3802.5|3802|3802.5|3801.5|3802.5|3802|3802.5|3801.5|0
1628865840000|2021-08-13 14:44:00|3802|3801|3801|3800.5|3802|3801|3801|3800.5|579
1628865850000|2021-08-13 14:44:10|3801.5|3801|3802|3801.5|3802|3801.5|3801.5|3801|173
1628865860000|2021-08-13 14:44:20|3801.5|3801|3802|3801.5|3802|3801.5|3801.5|3801|195
1628865870000|2021-08-13 14:44:30|3801.5|3801|3801.5|3800.5|3801.5|3801|3801|3800|1840
1628865880000|2021-08-13 14:44:40|3801|3800|3800.5|3800|3801|3800|3800.5|3800|607
1628865890000|2021-08-13 14:44:50||3799.5||3799.5||3799.5||3799.5|336
1628865900000|2021-08-13 14:45:00|3801|3800|3801|3800|3801|3800.5|3801|3800|470
1628865910000|2021-08-13 14:45:10|3801.5|3800.5|3802|3801.5|3802|3801.5|3801|3800.5|709
1628865920000|2021-08-13 14:45:20|3802.5||3802||3802.5||3802||930
1628865970000|2021-08-13 14:46:10|||||||||302
1628865980000|2021-08-13 14:46:20|3801.5|3801|3801|3800|3801.5|3801|3801|3800|444
1628865990000|2021-08-13 14:46:30|3801.5|3800.5|3802|3801|3802.5|3801|3801.5|3800.5|173
1628866030000|2021-08-13 14:47:10|3802.5|3801.5|3803|3802.5|3803|3802.5|3802.5|3801.5|887
1628866040000|2021-08-13 14:47:20|3803.5|3803|3804|3803.5|3804|3803.5|3803|3802.5|338
1628866060000|2021-08-13 14:47:40|3804.5|3803|3804.5|3803.5|3804.5|3804|3804.5|3803|72
1628866070000|2021-08-13 14:47:50|3805|3804|3804.5|3804|3805|3804|3804.5|3804|0
1628866080000|2021-08-13 14:48:00|3805|3804.5|3805|3804|3805|3804.5|3804.5|3804|153
1628866090000|2021-08-13 14:48:10|3804.5|3803.5|3804|3803.5|3804.5|3803.5|3804|3803.5|352
1628866100000|2021-08-13 14:48:20|||||||||3
1628866110000|2021-08-13 14:48:30|3803.5|3803|3803|3802|3803.5|3803|3803|3802|234
1628866120000|2021-08-13 14:48:40||3802.5||3802||3802.5||3802|200
1628866130000|2021-08-13 14:48:50|3802.5|3801.5|3802.5|3802|3802.5|3802|3802.5|3801.5|0
1628866140000|2021-08-13 14:49:00|3803|3802.5|3803|3802.5|3803.5|3802.5|3803|3802|450
1628866150000|2021-08-13 14:49:10|3803.5|3803|3803.5|3803|3803.5|3803|3803.5|3803|181
1628866160000|2021-08-13 14:49:20|3803|3802.5|3803.5|3802.5|3803.5|3802.5|3803|3802.5|41
1628866200000|2021-08-13 14:50:00|3803||3803||3803||3803||0
1628866220000|2021-08-13 14:50:20|3803.5|3803|3803.5|3803|3803.5|3803|3803|3803|247
1628866240000|2021-08-13 14:50:40|3804|3802.5|3803|3802.5|3804|3802.5|3803|3802.5|943
1628866250000|2021-08-13 14:50:50||3802||3802.5||3802.5||3802|363
1628866260000|2021-08-13 14:51:00|3803.5|3803|3803.5|3803|3803.5|3803|3803.5|3803|73
1628866280000|2021-08-13 14:51:20|3804|3803.5|3803.5|3803|3804|3803.5|3803.5|3803|200
1628866300000|2021-08-13 14:51:40|3804|3803.5|3804|3803.5|3804|3803.5|3804|3803.5|368
1628866310000|2021-08-13 14:51:50|3803.5|3803|3803.5|3803|3804|3803|3803.5|3803|23
1628866320000|2021-08-13 14:52:00|3803|3802.5|3803|3802|3803.5|3802.5|3803|3802|1512
1628866330000|2021-08-13 14:52:10|3803.5|3802.5|3804|3803|3804|3803.5|3803.5|3802.5|195
1628866340000|2021-08-13 14:52:20|3803.5||3803.5||3803.5||3803.5||0
1628866360000|2021-08-13 14:52:40|3804|3803.5|3803.5|3803|3804|3803.5|3803.5|3803|155
1628866370000|2021-08-13 14:52:50|3804|3803.5|3804|3803.5|3804|3803.5|3803.5|3803|435
1628866380000|2021-08-13 14:53:00|3804.5|3804|3805|3804|3805.5|3805|3804.5|3804|1368
1628866390000|2021-08-13 14:53:10|3804.5|3804.5|3805|3804|3805|3804.5|3804.5|3804|703
1628866400000|2021-08-13 14:53:20||3804.5||3804.5||3804.5||3804|0
1628866410000|2021-08-13 14:53:30|3805.5|3805|3805.5|3805|3805.5|3805|3805.5|3804.5|203
1628866420000|2021-08-13 14:53:40|3806|3805.5|3805.5|3805|3806|3805.5|3805.5|3805|0
1628866430000|2021-08-13 14:53:50|3805|3804.5|3805|3804.5|3805|3804.5|3805|3804.5|141
1628866440000|2021-08-13 14:54:00|3805.5|3805|3806|3805|3806|3805.5|3805|3805|551
1628866450000|2021-08-13 14:54:10|3805.5||3805.5||3806||3805.5||0
1628866470000|2021-08-13 14:54:30|3805|3804.5|3805|3804|3805|3804.5|3804.5|3804|878
1628866480000|2021-08-13 14:54:40|3804.5|3803.5|3804.5|3804|3804.5|3804|3804|3803.5|142
1628866490000|2021-08-13 14:54:50|3805|3804.5|3804.5|3804|3805|3804.5|3804.5|3804|544
1628866500000|2021-08-13 14:55:00|3804|3803.5|3803.5|3803|3804|3803.5|3803.5|3803|405
1628866510000|2021-08-13 14:55:10|3804|3803.5|3804|3803.5|3804|3803.5|3804|3803|0
1628866520000|2021-08-13 14:55:20|3804.5|3804|3804|3803.5|3804.5|3804|3804|3803.5|684
1628866530000|2021-08-13 14:55:30|3803.5|3803|3803.5|3803|3803.5|3803|3803.5|3803|48
1628866550000|2021-08-13 14:55:50|||||||||200
1628866560000|2021-08-13 14:56:00|3803|3802.5|3803|3802.5|3803|3802.5|3803|3802.5|208
1628866570000|2021-08-13 14:56:10|3803.5|3803|3803.5|3803|3804|3803|3803.5|3803|614
1628866590000|2021-08-13 14:56:30|3804|3803.5|3803|3802.5|3804|3803.5|3803|3802.5|664
1628866600000|2021-08-13 14:56:40|3803.5|3803|3803.5|3802.5|3803.5|3803|3803|3802.5|144
1628866610000|2021-08-13 14:56:50||3803||3803||3803||3803|0
1628866620000|2021-08-13 14:57:00|3803|3802.5|3803|3802.5|3803|3802.5|3803|3802.5|209
1628866630000|2021-08-13 14:57:10|3803.5|3803|3803.5|3803|3803.5|3803|3803.5|3802.5|14
1628866650000|2021-08-13 14:57:30|||||||||4
1628866660000|2021-08-13 14:57:40|3803|3802|3803|3802.5|3803|3802.5|3802|3801.5|2035
1628866670000|2021-08-13 14:57:50|||||||||10
1628866680000|2021-08-13 14:58:00|3802.5|3802|3801.5|3801|3802.5|3802|3801|3800.5|1725
1628866690000|2021-08-13 14:58:10|3802|3801.5|3802|3801|3802|3801.5|3801.5|3801|501
1628866700000|2021-08-13 14:58:20|3801.5|3801.5|3801.5|3801|3801.5|3801.5|3801.5|3801|0
1628866710000|2021-08-13 14:58:30|3802||3801.5||3802||3801.5||149
1628866720000|2021-08-13 14:58:40|3802|3801.5|3801.5|3801|3802|3801.5|3801.5|3801|230
1628866730000|2021-08-13 14:58:50|3802|3801.5|3801.5|3801|3802|3801.5|3801|3800.5|527
1628866740000|2021-08-13 14:59:00|3802|3801.5|3802.5|3802|3802.5|3802|3801.5|3801|1599
1628866750000|2021-08-13 14:59:10|3802|3801.5|3803|3802|3803|3802.5|3802|3801.5|1039
1628866760000|2021-08-13 14:59:20||3802.5||3802||3802.5||3802|0
1628866770000|2021-08-13 14:59:30|3802.5|3802.5|3803|3802|3803|3802.5|3802.5|3802|821
1628866780000|2021-08-13 14:59:40|3802.5|3802.5|3802.5|3802|3803|3802.5|3802.5|3801.5|179
1628866790000|2021-08-13 14:59:50|3803|3802.5|3803|3802.5|3803|3802.5|3803|3802|283
1628866800000|2021-08-13 15:00:00|3802.5|3802|3802.5|3802|3803|3802|3802.5|3802|175
1628866810000|2021-08-13 15:00:10|3803|3802.5|3803|3802.5|3803.5|3803|3802.5|3802|2516
1628866820000|2021-08-13 15:00:20|3802.5|3802|3802|3801.5|3802.5|3802|3802|3801.5|988
1628866830000|2021-08-13 15:00:30|3801.5|3801|3802|3801|3802|3801.5|3801.5|3800.5|479
1628866850000|2021-08-13 15:00:50|3802.5|3801.5|3803|3802.5|3803|3802.5|3802|3801.5|1618
1628866860000|2021-08-13 15:01:00|3803.5||3803||3803.5||3803||465
1628866870000|2021-08-13 15:01:10|3803.5|3802|3803|3802.5|3803.5|3802.5|3802.5|3802|685
1628866890000|2021-08-13 15:01:30|3802.5|3802|3803|3802.5|3803|3802.5|3802.5|3802|582
1628866900000|2021-08-13 15:01:40|3802.5|3802|3803|3802|3803|3802|3802.5|3802|149
1628866910000|2021-08-13 15:01:50|3802.5|3802.5|3803.5|3803|3803.5|3803|3802.5|3802|2774
1628866930000|2021-08-13 15:02:10|3804|3803.5|3803.5|3803|3804|3803.5|3803.5|3803|1633
1628866940000|2021-08-13 15:02:20|3804|3803.5|3803.5|3803|3804|3803.5|3803.5|3803|100
1628866950000|2021-08-13 15:02:30|||||||||13
1628866970000|2021-08-13 15:02:50|||||||||2
1628866980000|2021-08-13 15:03:00|3804|3803.5|3804|3803.5|3804|3803.5|3804|3803|1283
1628867000000|2021-08-13 15:03:20|3803.5|3803|3803.5|3803|3803.5|3803|3803.5|3803|216
1628867010000|2021-08-13 15:03:30|3803|3802.5|3803|3802.5|3803.5|3802.5|3803|3802.5|520
1628867020000|2021-08-13 15:03:40|3804|3803.5|3804|3803.5|3804|3803.5|3804|3803|17072
1628867030000|2021-08-13 15:03:50|||||||||1833
1628867040000|2021-08-13 15:04:00|3804.5|3804|3804.5|3804|3804.5|3804|3804|3804|2095
1628867050000|2021-08-13 15:04:10|3805|3804.5|3805|3804.5|3805|3804.5|3805|3804.5|4376
1628867060000|2021-08-13 15:04:20||3804||3804.5||3804.5||3804|10542
1628867070000|2021-08-13 15:04:30|||||||||596
1628867080000|2021-08-13 15:04:40|3805.5|3804|3805.5|3804.5|3805.5|3805|3805|3804|10691
1628867090000|2021-08-13 15:04:50|3805||3805||3805||3805||0
1628867100000|2021-08-13 15:05:00|3805.5|3805|3805.5|3805|3805.5|3805|3805.5|3805|783
1628867110000|2021-08-13 15:05:10|3806|3805.5|3806|3805.5|3806|3805.5|3806|3805.5|1051
1628867120000|2021-08-13 15:05:20|||||||||40
1628867140000|2021-08-13 15:05:40|||||||||10
1628867150000|2021-08-13 15:05:50|3805.5|3805|3806|3805|3806|3805.5|3805.5|3805|1627
1628867160000|2021-08-13 15:06:00||3805.5||3805.5||3805.5||3805.5|0
1628867170000|2021-08-13 15:06:10|3806.5|3806|3806|3805.5|3806.5|3806|3806|3805.5|2400
1628867180000|2021-08-13 15:06:20|3806.5||3806||3806.5||3806||545
1628867190000|2021-08-13 15:06:30|3806.5|3806|3806.5|3806|3806.5|3806|3806|3806|856
1628867200000|2021-08-13 15:06:40|3806|3805.5|3806|3805.5|3806.5|3805.5|3806|3805.5|452
1628867210000|2021-08-13 15:06:50|3806.5|3806|3806.5|3806|3806.5|3806|3806|3805.5|289
1628867220000|2021-08-13 15:07:00|3807|3806.5|3807.5|3807|3807.5|3807|3806.5|3806|3458
1628867240000|2021-08-13 15:07:20|3808|3807.5|3807|3806.5|3808|3807.5|3807|3806.5|607
1628867260000|2021-08-13 15:07:40|3806.5|3806|3806|3805.5|3806.5|3806|3806|3805.5|1518
1628867270000|2021-08-13 15:07:50|3805.5|3805|3805.5|3804.5|3805.5|3805|3805.5|3804.5|851
1628867280000|2021-08-13 15:08:00|3806|3805|3806|3805.5|3806|3805.5|3806|3805|172
1628867290000|2021-08-13 15:08:10|3805.5|3805|3806|3805|3806|3805|3805.5|3805|326
1628867300000|2021-08-13 15:08:20|3806.5|3806|3806|3805|3806.5|3806|3805|3804.5|6314
1628867310000|2021-08-13 15:08:30|3805.5|3804.5|3805.5|3804.5|3806|3805|3805.5|3804.5|1561
1628867320000|2021-08-13 15:08:40|3806|3805|3806|3805|3806|3805|3805.5|3804.5|3565
1628867330000|2021-08-13 15:08:50|3805.5|3804.5|3805.5|3804.5|3806|3804.5|3805.5|3804.5|287
1628867340000|2021-08-13 15:09:00||3805||3804.5||3805||3804.5|0
1628867350000|2021-08-13 15:09:10|3805|3805|3805|3804.5|3805|3805|3805|3804.5|1156
1628867360000|2021-08-13 15:09:20|3805.5|3804|3805|3804.5|3805.5|3805|3805|3804|10398
1628867370000|2021-08-13 15:09:30|||||||||1194
1628867380000|2021-08-13 15:09:40|||||||||2
1628867430000|2021-08-13 15:10:30|3805.5|3805|3805.5|3805|3805.5|3805|3805.5|3805|649
1628867450000|2021-08-13 15:10:50|3806|3805.5|3806|3805.5|3806|3805.5|3805.5|3805.5|1865
1628867460000|2021-08-13 15:11:00|||||||||267
1628867470000|2021-08-13 15:11:10|3805.5|3805|3805.5|3805|3806|3805.5|3805.5|3805|798
1628867480000|2021-08-13 15:11:20|3806|3805.5|3805.5|3805|3806|3805.5|3805.5|3805|212
1628867490000|2021-08-13 15:11:30|3806||3805.5||3806||3805.5||123
1628867500000|2021-08-13 15:11:40|3806|3805.5|3806|3805.5|3806|3805.5|3805.5|3805|486
1628867520000|2021-08-13 15:12:00|3805.5|3805|3806|3805.5|3806|3805.5|3805.5|3805|1183
1628867530000|2021-08-13 15:12:10|3806.5|3806|3806|3805.5|3806.5|3806|3806|3805.5|2342
1628867540000|2021-08-13 15:12:20|3806.5|3805|3805|3804.5|3806.5|3805|3805|3804.5|1041
1628867550000|2021-08-13 15:12:30|3805.5|3805|3805.5|3805|3805.5|3805|3805.5|3805|85
1628867560000|2021-08-13 15:12:40|3806|3805.5|3806.5|3805.5|3806.5|3806|3805.5|3805|4857
1628867570000|2021-08-13 15:12:50|3806|3805|3806|3805|3806|3805.5|3805.5|3805|1914
1628867580000|2021-08-13 15:13:00|3806.5|3805.5|3806.5|3806|3806.5|3806|3806|3805.5|854
1628867590000|2021-08-13 15:13:10|3806|3805.5|3806.5|3806|3806.5|3806|3806|3805.5|2199
1628867600000|2021-08-13 15:13:20|3807|3806.5|3807|3806.5|3807|3806.5|3807|3806.5|2161
1628867610000|2021-08-13 15:13:30|3807.5|3807|3807.5|3807|3807.5|3807|3807|3807|690
1628867620000|2021-08-13 15:13:40|3808|3807.5|3808|3807.5|3808|3807.5|3807.5|3807|1018
1628867630000|2021-08-13 15:13:50|3808.5|3808|3808.5|3808|3808.5|3808|3808|3808|1164
1628867640000|2021-08-13 15:14:00|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|143
1628867650000|2021-08-13 15:14:10|3809.5|3809|3809.5|3809|3810|3809.5|3809|3808.5|1277
1628867660000|2021-08-13 15:14:20|3809|3808.5|3809.5|3809|3809.5|3809|3809|3808.5|1426
1628867670000|2021-08-13 15:14:30|3810|3809.5|3809.5|3809|3810|3809.5|3809.5|3809|128
1628867680000|2021-08-13 15:14:40|||||||||225
1628867690000|2021-08-13 15:14:50|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|250
1628867700000|2021-08-13 15:15:00|3808.5|3808|3808.5|3808|3809|3808.5|3808.5|3808|893
1628867710000|2021-08-13 15:15:10|3808|3807.5|3808.5|3807.5|3808.5|3808|3808|3807.5|293
1628867720000|2021-08-13 15:15:20|3808|3808|3808.5|3807.5|3808.5|3808|3808|3807.5|397
1628867730000|2021-08-13 15:15:30|3808|3808|3808.5|3808|3808.5|3808|3808|3807.5|926
1628867740000|2021-08-13 15:15:40|3808|3807.5|3809|3808.5|3809.5|3808.5|3808|3807.5|2756
1628867750000|2021-08-13 15:15:50|3808.5|3808|3809|3808|3809|3808.5|3808.5|3808|1980
1628867760000|2021-08-13 15:16:00|3808.5|3808.5|3808.5|3808|3808.5|3808.5|3808.5|3808|2
1628867770000|2021-08-13 15:16:10|3809|3808.5|3809|3808|3809|3808.5|3808.5|3808|895
1628867780000|2021-08-13 15:16:20|3808.5|3807.5|3808.5|3807.5|3809|3807.5|3808|3807.5|692
1628867790000|2021-08-13 15:16:30|3808|3808|3808.5|3808|3808.5|3808|3808|3807.5|410
1628867800000|2021-08-13 15:16:40|3808|3807.5|3808.5|3807.5|3808.5|3807.5|3808|3807.5|650
1628867810000|2021-08-13 15:16:50|3808|3807|3808|3807.5|3808|3807.5|3807.5|3807|6832
1628867820000|2021-08-13 15:17:00|3807.5|3807|3807.5|3807|3807.5|3807|3807.5|3807|153
1628867830000|2021-08-13 15:17:10|3807|3806.5|3807.5|3806.5|3807.5|3806.5|3807|3806.5|971
1628867840000|2021-08-13 15:17:20|3807|3807|3807.5|3807|3807.5|3807|3807|3806.5|551
1628867860000|2021-08-13 15:17:40|3808||3808||3808||3808||1279
1628867870000|2021-08-13 15:17:50|3807.5||3807.5||3807.5||3807.5||0
1628867880000|2021-08-13 15:18:00|||||||||166
1628867890000|2021-08-13 15:18:10|||||||||117
1628867900000|2021-08-13 15:18:20|3808|3807.5|3808|3807|3808|3807.5|3808|3807|1207
1628867910000|2021-08-13 15:18:30||3807.5||3807.5||3807.5||3807|366
1628867920000|2021-08-13 15:18:40|||||||||226
1628867930000|2021-08-13 15:18:50|||||||||90
1628867940000|2021-08-13 15:19:00|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3808|175
1628867950000|2021-08-13 15:19:10|3808|3807.5|3808.5|3808|3808.5|3808|3808|3807.5|1436
1628867960000|2021-08-13 15:19:20|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808|1170
1628867990000|2021-08-13 15:19:50|||||||||280
1628868000000|2021-08-13 15:20:00|||||||||635
1628868010000|2021-08-13 15:20:10|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|1106
1628868020000|2021-08-13 15:20:20|3810||3809.5||3810||3809.5||1344
1628868050000|2021-08-13 15:20:50|3810|3809.5|3809.5|3809|3810|3809.5|3809.5|3809|960
1628868060000|2021-08-13 15:21:00|3810|3809.5|3810|3809|3810|3809.5|3810|3809|261
1628868070000|2021-08-13 15:21:10|3810.5|3809.5|3811|3810.5|3811|3810.5|3810.5|3809.5|3050
1628868080000|2021-08-13 15:21:20|||||||||125
1628868090000|2021-08-13 15:21:30|3811.5||3811||3811.5||3811||877
1628868110000|2021-08-13 15:21:50|3810.5|3810|3810|3809.5|3810.5|3810|3810|3809.5|909
1628868120000|2021-08-13 15:22:00|3810.5|3810|3810.5|3810|3810.5|3810|3810|3809.5|384
1628868130000|2021-08-13 15:22:10|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|405
1628868140000|2021-08-13 15:22:20|3809.5|3809|3809.5|3809|3809.5|3809|3809|3808.5|264
1628868150000|2021-08-13 15:22:30|||||||||302
1628868160000|2021-08-13 15:22:40|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809.5|215
1628868170000|2021-08-13 15:22:50|3810.5|3810|3810.5|3810|3810.5|3810|3810|3810|742
1628868180000|2021-08-13 15:23:00|3810|3809.5|3809.5|3809|3810.5|3810|3809.5|3809|1143
1628868190000|2021-08-13 15:23:10|||||||||48
1628868210000|2021-08-13 15:23:30|3809|3808.5|3808.5|3808|3809.5|3809|3808.5|3808|1720
1628868220000|2021-08-13 15:23:40|3809|3808.5|3809.5|3809|3809.5|3809|3809|3808.5|317
1628868230000|2021-08-13 15:23:50|3809|3808.5|3809.5|3808.5|3809.5|3809|3809|3808.5|516
1628868240000|2021-08-13 15:24:00|3809|3809|3809.5|3809|3809.5|3809|3809|3809|1337
1628868250000|2021-08-13 15:24:10|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|838
1628868260000|2021-08-13 15:24:20|3809.5|3809|3809|3808.5|3809.5|3809|3809|3808.5|478
1628868270000|2021-08-13 15:24:30|3809.5||3809||3809.5||3809||234
1628868280000|2021-08-13 15:24:40|3809.5||3809||3809.5||3809||100
1628868290000|2021-08-13 15:24:50||3808||3808.5||3808.5||3808|364
1628868300000|2021-08-13 15:25:00|3809.5|3809|3809.5|3809|3810|3809.5|3809|3808.5|4200
1628868310000|2021-08-13 15:25:10|3810|3809.5|3810.5|3809.5|3810.5|3810|3810|3809.5|4412
1628868320000|2021-08-13 15:25:20||3810||3810||3810||3809.5|2061
1628868330000|2021-08-13 15:25:30|||||||||267
1628868350000|2021-08-13 15:25:50|||||||||25
1628868360000|2021-08-13 15:26:00|||||||||122
1628868370000|2021-08-13 15:26:10|3810|3809.5|3810|3809.5|3810.5|3810|3810|3809.5|1710
1628868380000|2021-08-13 15:26:20|3810.5|3810|3810.5|3810|3810.5|3810|3810|3809.5|280
1628868390000|2021-08-13 15:26:30|3811|3810.5|3811|3810.5|3811.5|3811|3811|3810.5|2590
1628868400000|2021-08-13 15:26:40|3811.5|3811|3811.5|3811|3811.5|3811|3811.5|3810.5|373
1628868410000|2021-08-13 15:26:50|3812|3811.5|3812|3811.5|3812|3811.5|3812|3811.5|624
1628868420000|2021-08-13 15:27:00|||||||||742
1628868430000|2021-08-13 15:27:10|3812.5|3812|3812|3811.5|3812.5|3812|3812|3811.5|990
1628868450000|2021-08-13 15:27:30|3811.5|3811|3811|3810|3812|3811|3810.5|3810|886
1628868460000|2021-08-13 15:27:40|3810.5|3810.5|3811|3810.5|3811|3810.5|3810.5|3809.5|1010
1628868480000|2021-08-13 15:28:00|3810.5|3810|3809.5|3809|3810.5|3810|3809.5|3808.5|564
1628868490000|2021-08-13 15:28:10||3808.5||3808.5||3808.5||3808.5|133
1628868500000|2021-08-13 15:28:20|3809|3809|3808.5|3808|3809|3809|3808.5|3808|208
1628868510000|2021-08-13 15:28:30|3808|3807.5|3808.5|3808|3808.5|3808|3808|3807.5|106
1628868530000|2021-08-13 15:28:50|3808|3807.5|3808.5|3808|3808.5|3808|3808|3807|7410
1628868540000|2021-08-13 15:29:00|3809|3808.5|3810.5|3809.5|3810.5|3809.5|3809|3808.5|533
1628868550000|2021-08-13 15:29:10|3811|3810|3811|3810|3811|3810.5|3811|3810|14
1628868560000|2021-08-13 15:29:20||3810.5||3810.5||3810.5||3810.5|4
1628868570000|2021-08-13 15:29:30|3810.5|3810|3810|3809|3810.5|3810|3810|3809|1155
1628868580000|2021-08-13 15:29:40|3809.5|3809.5|3809.5|3809|3809.5|3809.5|3809.5|3809|289
1628868590000|2021-08-13 15:29:50|3810|3809.5|3810|3809.5|3810.5|3809.5|3809.5|3809.5|3423
1629097200000|2021-08-16 07:00:00|3784|3776.5|3779|3776.5|3784|3778|3777|3775|27712
1629097210000|2021-08-16 07:00:10|3779.5|3777|3778|3775.5|3780.5|3777|3776|3773|3265
1629097220000|2021-08-16 07:00:20|3778.5|3776|3776|3774|3778.5|3777|3776|3774|2198
1629097230000|2021-08-16 07:00:30|3775.5|3773.5|3776.5|3773.5|3776.5|3773.5|3774|3771|743
1629097240000|2021-08-16 07:00:40|3776|3772|3776|3773|3776.5|3774.5|3776|3772|807
1629097250000|2021-08-16 07:00:50|3775.5|3772|3776|3773|3776|3773|3774|3771.5|1375
1629097260000|2021-08-16 07:01:00|3775|3773.5|3776|3774|3779.5|3776|3775|3773.5|3028
1629097270000|2021-08-16 07:01:10|3775.5|3773.5|3770.5|3769|3776|3773.5|3770|3769|2104
1629097280000|2021-08-16 07:01:20|3771|3769.5|3771|3769|3773|3771.5|3770.5|3769|1126
1629097290000|2021-08-16 07:01:30|3771.5|3769.5|3775.5|3773.5|3776|3774.5|3771.5|3769.5|541
1629097300000|2021-08-16 07:01:40|3776|3774|3776|3773|3776|3774.5|3772|3770.5|469
1629097310000|2021-08-16 07:01:50|3775.5|3773.5|3777|3775.5|3777.5|3775.5|3775.5|3773|440
1629097320000|2021-08-16 07:02:00|3776.5|3776|3776|3774.5|3779.5|3778|3775.5|3773|2081
1629097330000|2021-08-16 07:02:10|3775|3773|3776|3774|3777|3775|3774|3773|55
1629097340000|2021-08-16 07:02:20|3776.5|3774.5|3777|3775.5|3778.5|3776.5|3776.5|3774.5|133
1629097350000|2021-08-16 07:02:30|3776.5|3775|3777.5|3775.5|3778.5|3777|3775.5|3774|355
1629097360000|2021-08-16 07:02:40|3777|3775|3777|3775|3778.5|3776|3777|3775|335
1629097370000|2021-08-16 07:02:50|3778|3775.5|3778|3775.5|3778.5|3776.5|3778|3775.5|30
1629097380000|2021-08-16 07:03:00|3777|3776|3777|3775|3777.5|3776|3777|3775|152
1629097390000|2021-08-16 07:03:10|3778|3775.5|3776|3775|3778|3776|3776|3775|1049
1629097400000|2021-08-16 07:03:20|3776.5|3775.5|3776|3775.5|3778|3776|3776|3775|911
1629097410000|2021-08-16 07:03:30|3775.5|3775|3776|3774.5|3776|3775|3775.5|3773|1393
1629097420000|2021-08-16 07:03:40|3775.5|3773|3776.5|3775|3777|3775.5|3775|3773|2412
1629097430000|2021-08-16 07:03:50|3777|3775.5|3775|3774|3777|3775.5|3775|3774|1796
1629097440000|2021-08-16 07:04:00|3774.5|3773|3774.5|3772.5|3775|3773.5|3772.5|3771.5|481
1629097450000|2021-08-16 07:04:10||3773||3772.5||3773||3772.5|0
1629097460000|2021-08-16 07:04:20|3774|3772|3774|3772.5|3774.5|3772.5|3773.5|3771.5|353
1629097470000|2021-08-16 07:04:30|3773.5|3772|3773|3771.5|3774|3772|3772.5|3771.5|240
1629097480000|2021-08-16 07:04:40|3773.5|3771|3772|3770|3773.5|3771|3772|3770|140
1629097490000|2021-08-16 07:04:50|3772.5|3770.5|3772.5|3771|3773.5|3772|3772|3770|46
1629097500000|2021-08-16 07:05:00|3773|3771.5|3769.5|3768|3773|3772|3769|3768|1752
1629097510000|2021-08-16 07:05:10|3769|3768.5|3770.5|3768.5|3770.5|3768.5|3769|3768.5|102
1629097520000|2021-08-16 07:05:20|3770|3768|3768|3767|3770|3768|3768|3767|2945
1629097530000|2021-08-16 07:05:30|3768.5|3766|3768|3766.5|3768.5|3767.5|3765.5|3764.5|6124
1629097540000|2021-08-16 07:05:40|3768.5|3767|3770|3768.5|3770|3768.5|3768.5|3766.5|819
1629097550000|2021-08-16 07:05:50|3769.5|3768|3770|3768.5|3770.5|3770|3769.5|3767.5|474
1629097560000|2021-08-16 07:06:00|3769.5|3769|3770|3768.5|3770|3769|3769.5|3768.5|145
1629097570000|2021-08-16 07:06:10|3769.5|3768|3769.5|3768|3769.5|3768|3767.5|3766|874
1629097580000|2021-08-16 07:06:20|3769|3768.5|3769.5|3768|3769.5|3768.5|3769|3767.5|71
1629097590000|2021-08-16 07:06:30|3769|3767.5|3769.5|3767.5|3770|3768|3768.5|3767.5|20
1629097600000|2021-08-16 07:06:40|3769|3768|3770|3769|3770.5|3770|3769|3768|660
1629097610000|2021-08-16 07:06:50|3770.5|3768.5|3769|3767.5|3770.5|3768.5|3768|3767|1578
1629097620000|2021-08-16 07:07:00|3768.5|3767|3769.5|3767.5|3770|3768.5|3768|3767|2207
1629097630000|2021-08-16 07:07:10|3769|3768|3768|3767|3769.5|3768|3768|3767|6636
1629097640000|2021-08-16 07:07:20|3767.5|3767.5|3764|3763|3768.5|3767.5|3764|3763|1789
1629097650000|2021-08-16 07:07:30|3764.5|3762.5|3766|3764|3766.5|3766|3763|3762|1829
1629097660000|2021-08-16 07:07:40|3766.5|3764.5|3766|3764.5|3766.5|3765|3765.5|3763|954
1629097670000|2021-08-16 07:07:50|3765.5|3764|3765.5|3764|3766|3764|3765|3764|0
1629097680000|2021-08-16 07:08:00|3766|3764.5|3765|3763.5|3766.5|3765.5|3764.5|3762.5|947
1629097690000|2021-08-16 07:08:10|3764.5|3762.5|3763.5|3762.5|3765|3762.5|3763|3762|1874
1629097700000|2021-08-16 07:08:20|3764.5|3763|3762.5|3761.5|3765|3764|3761.5|3760|2051
1629097710000|2021-08-16 07:08:30|3762|3761|3760.5|3759|3762|3761.5|3760.5|3758.5|3424
1629097720000|2021-08-16 07:08:40|3760|3758.5|3762|3760|3762|3761|3759.5|3758|1134
1629097730000|2021-08-16 07:08:50|3761.5|3759.5|3759.5|3758|3761.5|3760|3759|3758|0
1629097740000|2021-08-16 07:09:00|3759|3757.5|3759|3757|3759.5|3759|3757.5|3756|1232
1629097750000|2021-08-16 07:09:10|3759.5|3757.5|3759|3757.5|3759.5|3759|3759|3756.5|602
1629097760000|2021-08-16 07:09:20|3759.5|3757|3758|3756.5|3759.5|3757|3758|3756.5|316
1629097770000|2021-08-16 07:09:30|3758.5|3756|3758.5|3757.5|3758.5|3757.5|3757|3755|1082
1629097780000|2021-08-16 07:09:40|3759|3757|3757|3755.5|3759|3757|3757|3755.5|800
1629097790000|2021-08-16 07:09:50|3757.5|3756|3758|3756.5|3759|3756.5|3757|3755.5|1471
1629097800000|2021-08-16 07:10:00|3757.5|3755.5|3758|3755.5|3758.5|3757|3757|3755.5|5576
1629097810000|2021-08-16 07:10:10|3757.5|3755|3757.5|3755.5|3757.5|3756.5|3756|3755|690
1629097820000|2021-08-16 07:10:20|3758|3756|3758|3756.5|3759|3757.5|3757|3755.5|1328
1629097830000|2021-08-16 07:10:30|3758.5|3757|3763|3761.5|3764|3762.5|3758.5|3757|3317
1629097840000|2021-08-16 07:10:40|3762.5|3761|3760.5|3759|3762.5|3761|3760|3758.5|366
1629097850000|2021-08-16 07:10:50|3760|3758.5|3759|3757.5|3761|3759.5|3759|3757.5|535
1629097860000|2021-08-16 07:11:00|3759.5|3758|3759|3757.5|3760.5|3759|3758.5|3757.5|882
1629097870000|2021-08-16 07:11:10|3758.5|3758|3758|3757.5|3759.5|3758|3758|3757.5|662
1629097880000|2021-08-16 07:11:20|3757.5|3756.5|3757.5|3756.5|3758|3756.5|3757.5|3756.5|177
1629097890000|2021-08-16 07:11:30|3758|3757|3758|3757|3759.5|3757.5|3757.5|3756.5|3814
1629097900000|2021-08-16 07:11:40|3758.5|3757.5|3759.5|3759|3761|3759.5|3758|3757|7069
1629097910000|2021-08-16 07:11:50|3759|3758.5|3762.5|3761|3762.5|3761|3759|3758|3511
1629097920000|2021-08-16 07:12:00|3762|3760.5|3762.5|3761|3763.5|3762|3761.5|3760|271
1629097930000|2021-08-16 07:12:10|3763|3761.5|3762.5|3761|3764.5|3763|3762|3761|1651
1629097940000|2021-08-16 07:12:20|3762|3761.5|3761|3759.5|3762.5|3761.5|3761|3759|1206
1629097950000|2021-08-16 07:12:30|3761.5|3760|3760.5|3759.5|3762|3760.5|3760|3758.5|878
1629097960000|2021-08-16 07:12:40|3760|3759|3760|3759|3760|3759|3759.5|3758.5|59
1629097970000|2021-08-16 07:12:50|3759.5|3758.5|3757.5|3757|3760|3758.5|3757.5|3757|583
1629097980000|2021-08-16 07:13:00|3758|3757.5|3758|3756.5|3759|3758|3757.5|3756|7084
1629097990000|2021-08-16 07:13:10|3757.5|3757|3760|3758.5|3760|3759.5|3757.5|3757|1048
1629098000000|2021-08-16 07:13:20|3759.5|3758|3758|3757|3760|3758|3757|3756|3106
1629098010000|2021-08-16 07:13:30|3758.5|3757.5|3756.5|3755|3758.5|3757.5|3756.5|3755|672
1629098020000|2021-08-16 07:13:40|3756|3755.5|3758|3756.5|3758|3757|3756|3755|1150
1629098030000|2021-08-16 07:13:50|3758.5|3757|3757.5|3756|3758.5|3757|3755.5|3754|1181
1629098040000|2021-08-16 07:14:00|3757|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756|451
1629098050000|2021-08-16 07:14:10|3757|3756|3756|3754.5|3757|3756|3755|3754|351
1629098060000|2021-08-16 07:14:20|3756.5|3755|3756|3754.5|3756.5|3755.5|3756|3754.5|2895
1629098070000|2021-08-16 07:14:30|3755.5|3754|3755|3754|3756|3754|3755|3753.5|1336
1629098080000|2021-08-16 07:14:40|3755.5|3753.5|3755.5|3754|3757|3755.5|3754.5|3753|2752
1629098090000|2021-08-16 07:14:50|3756|3754.5|3755.5|3753.5|3756|3754.5|3754|3753|1347
1629098100000|2021-08-16 07:15:00|3756|3754|3755.5|3754.5|3756|3755|3754.5|3753.5|595
1629098110000|2021-08-16 07:15:10|3755|3754|3754.5|3753|3755|3754|3753.5|3752|1996
1629098120000|2021-08-16 07:15:20|3755|3753.5|3755|3754|3756|3754.5|3755|3753.5|1001
1629098130000|2021-08-16 07:15:30|3755.5|3753.5|3755.5|3754|3755.5|3754|3754.5|3753.5|80
1629098140000|2021-08-16 07:15:40|3755|3753.5|3759.5|3757|3759.5|3758|3753.5|3752|15107
1629098150000|2021-08-16 07:15:50|3759|3757.5|3758|3757|3759|3758|3756.5|3755|11027
1629098160000|2021-08-16 07:16:00|3758.5|3757.5|3760|3759|3760|3759|3758|3757|1694
1629098170000|2021-08-16 07:16:10|3759.5|3758.5|3758.5|3757.5|3759.5|3758.5|3758.5|3757.5|39
1629098180000|2021-08-16 07:16:20|3759|3758|3760|3759|3760|3759|3759|3758|680
1629098190000|2021-08-16 07:16:30|3759.5|3758.5|3761.5|3760.5|3762.5|3761|3759|3758.5|1004
1629098200000|2021-08-16 07:16:40||3760||3761||3761||3760|32
1629098210000|2021-08-16 07:16:50|3763|3761.5|3763|3762|3763|3762|3762.5|3761|1013
1629098220000|2021-08-16 07:17:00|3763.5|3762.5|3763.5|3762.5|3764.5|3763|3763|3762.5|1362
1629098230000|2021-08-16 07:17:10|||||||||82
1629098240000|2021-08-16 07:17:20|3763|3762|3762.5|3761.5|3763.5|3762|3762|3761|3324
1629098250000|2021-08-16 07:17:30|3763|3762|3767|3766|3767.5|3766|3763|3762|995
1629098260000|2021-08-16 07:17:40|3766.5|3765.5|3767|3765.5|3767.5|3766.5|3765.5|3765|1235
1629098270000|2021-08-16 07:17:50||3766||3766||3766||3765.5|246
1629098280000|2021-08-16 07:18:00|3767.5|3766.5|3766.5|3766|3767.5|3766.5|3765.5|3764.5|2264
1629098290000|2021-08-16 07:18:10|3766|3765.5|3769|3768|3770|3768.5|3766|3764.5|3403
1629098300000|2021-08-16 07:18:20|3768.5|3767.5|3770|3768.5|3770|3768.5|3767.5|3766.5|844
1629098310000|2021-08-16 07:18:30|3770.5|3769|3771|3770|3772|3770.5|3770.5|3769|1952
1629098320000|2021-08-16 07:18:40|3771.5|3770.5|3773|3772|3775|3773.5|3771.5|3770.5|1767
1629098330000|2021-08-16 07:18:50|3773.5|3771.5|3773.5|3772|3773.5|3772.5|3772.5|3771.5|1617
1629098340000|2021-08-16 07:19:00|3773|3771.5|3772|3771|3773|3771.5|3771.5|3770|523
1629098350000|2021-08-16 07:19:10|3772.5|3771.5|3774.5|3773|3775|3774|3772.5|3771.5|1252
1629098360000|2021-08-16 07:19:20|3775|3773.5|3773|3772.5|3775|3774|3773|3772|596
1629098370000|2021-08-16 07:19:30|3773.5|3773|3772|3770|3774.5|3773|3771.5|3770|131
1629098380000|2021-08-16 07:19:40|3771.5|3770.5|3771.5|3771|3773.5|3772|3771.5|3770|256
1629098390000|2021-08-16 07:19:50|3772|3771.5|3772.5|3771.5|3772.5|3771.5|3770.5|3770|652
1629098400000|2021-08-16 07:20:00|3773|3772|3774.5|3772.5|3774.5|3772.5|3773|3772|763
1629098410000|2021-08-16 07:20:10|3774|3773|3774.5|3772.5|3774.5|3773.5|3773|3772.5|926
1629098420000|2021-08-16 07:20:20|3774|3773|3775|3773.5|3775|3773.5|3774|3772.5|390
1629098430000|2021-08-16 07:20:30|3774.5|3774|3775|3774.5|3775|3774.5|3774.5|3774|190
1629098440000|2021-08-16 07:20:40|3775.5|3774|3777|3776|3778.5|3777|3774.5|3774|3587
1629098450000|2021-08-16 07:20:50|3778|3776.5|3777|3775.5|3778|3777|3777|3775|783
1629098460000|2021-08-16 07:21:00|3776.5|3776|3776.5|3775.5|3777|3776.5|3775.5|3774.5|637
1629098470000|2021-08-16 07:21:10|3777|3775|3778.5|3777.5|3779|3777.5|3776.5|3774.5|763
1629098480000|2021-08-16 07:21:20|3779|3778|3779|3778|3780.5|3778.5|3779|3778|83
1629098490000|2021-08-16 07:21:30|3778.5|3777.5|3779|3777.5|3779|3778|3778|3777|279
1629098500000|2021-08-16 07:21:40|3779.5|3778|3780|3778.5|3780|3778.5|3779.5|3778|88
1629098510000|2021-08-16 07:21:50|3779.5|3779|3779.5|3779|3779.5|3779.5|3779.5|3778.5|363
1629098520000|2021-08-16 07:22:00|3779|3778.5|3777.5|3777|3781|3779.5|3777.5|3777|2776
1629098530000|2021-08-16 07:22:10|3778|3777.5|3776.5|3775.5|3778.5|3777.5|3776|3774.5|1557
1629098540000|2021-08-16 07:22:20|3776|3775|3774|3773|3776.5|3775|3774|3773|3845
1629098550000|2021-08-16 07:22:30|3773.5|3772.5|3773|3772|3775|3774|3773|3771.5|4303
1629098560000|2021-08-16 07:22:40|3774|3772.5|3774|3772.5|3774|3773|3772|3771|5230
1629098570000|2021-08-16 07:22:50|3773|3773|3775|3774|3775|3774|3772.5|3772|3913
1629098580000|2021-08-16 07:23:00|3774.5|3773.5|3774.5|3773.5|3775|3773.5|3773.5|3773|1771
1629098590000|2021-08-16 07:23:10|3774|3773|3773.5|3772.5|3774|3773|3773.5|3772|676
1629098600000|2021-08-16 07:23:20|3773|3772|3773.5|3772.5|3774|3773.5|3772|3771|3490
1629098610000|2021-08-16 07:23:30||3772||3772.5||3773||3772|1058
1629098620000|2021-08-16 07:23:40|3773|3772|3773.5|3772|3773.5|3772|3773|3771.5|361
1629098630000|2021-08-16 07:23:50|3774|3772.5|3774|3772|3775|3773|3773|3772|122
1629098640000|2021-08-16 07:24:00|3773.5|3772.5|3774|3772.5|3774|3773|3773|3772|0
1629098650000|2021-08-16 07:24:10|3774.5|3773|3775|3774|3776|3775|3774|3773|300
1629098660000|2021-08-16 07:24:20|3775.5|3774.5|3777.5|3776.5|3777.5|3776.5|3775|3774|596
1629098670000|2021-08-16 07:24:30|3777|3776|3777.5|3776|3778|3776|3776.5|3775|45
1629098680000|2021-08-16 07:24:40|3777|3775.5|3775.5|3774|3777|3775.5|3775.5|3774|64
1629098690000|2021-08-16 07:24:50|3776|3774.5|3776|3775|3776|3775|3776|3774.5|168
1629098700000|2021-08-16 07:25:00|3776.5|3775.5|3777|3775|3777.5|3776|3776.5|3775|611
1629098710000|2021-08-16 07:25:10|3776.5|3775.5|3776|3775|3778.5|3777|3776|3775|578
1629098730000|2021-08-16 07:25:30|3776.5|3775.5|3776.5|3775|3777|3776|3776.5|3775|348
1629098740000|2021-08-16 07:25:40|3777|3775.5|3777|3776.5|3777|3776.5|3776.5|3775|359
1629098750000|2021-08-16 07:25:50|3776.5|3776|3777|3775.5|3777|3776.5|3775.5|3775|303
1629098760000|2021-08-16 07:26:00|3776.5|3775|3775.5|3774|3776.5|3775.5|3774.5|3773|362
1629098770000|2021-08-16 07:26:10|3776||3775.5||3776||3775.5||0
1629098780000|2021-08-16 07:26:20|3776|3774.5|3775.5|3774|3776.5|3774.5|3774.5|3773|126
1629098790000|2021-08-16 07:26:30|3775|3773.5|3773.5|3772|3775.5|3774|3773.5|3772|901
1629098800000|2021-08-16 07:26:40|3774|3772.5|3774.5|3773|3775|3774|3774|3772.5|256
1629098820000|2021-08-16 07:27:00|3775|3773.5|3775|3774|3776.5|3775|3775|3773.5|616
1629098830000|2021-08-16 07:27:10|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775|3774.5|30
1629098840000|2021-08-16 07:27:20|3775|3774|3776.5|3775|3776.5|3775|3775|3773|4042
1629098850000|2021-08-16 07:27:30|3776|3774.5|3775.5|3774.5|3776|3775|3775|3774.5|575
1629098860000|2021-08-16 07:27:40|3776|3775|3776|3775|3776|3775|3776|3775|147
1629098870000|2021-08-16 07:27:50|3775.5|3774.5|3774.5|3773|3775.5|3774.5|3774.5|3773|209
1629098880000|2021-08-16 07:28:00|3775|3773.5|3774.5|3773.5|3775.5|3774|3774.5|3773|0
1629098890000|2021-08-16 07:28:10|3775|3774|3775|3774|3775|3774|3774.5|3773.5|175
1629098900000|2021-08-16 07:28:20|3775.5|3774.5|3776|3774|3776|3775|3775.5|3774|250
1629098910000|2021-08-16 07:28:30|3776.5|3774.5|3778|3777.5|3778.5|3777.5|3776|3774.5|2005
1629098920000|2021-08-16 07:28:40|3778.5|3778|3779.5|3778|3779.5|3779|3778.5|3777.5|2881
1629098930000|2021-08-16 07:28:50|3780|3779|3780|3779|3780|3779|3780|3779|764
1629098940000|2021-08-16 07:29:00|3780.5|3778.5|3778.5|3777.5|3780.5|3778.5|3778.5|3777|1976
1629098950000|2021-08-16 07:29:10|3779||3779||3779||3779||0
1629098960000|2021-08-16 07:29:20|3778.5|3777|3779|3777|3779|3777.5|3778|3777|188
1629098970000|2021-08-16 07:29:30|3778.5|3776.5|3776.5|3775.5|3779|3776.5|3776.5|3775.5|202
1629098980000|2021-08-16 07:29:40|3777|3775|3777|3775|3777|3775|3777|3775|0
1629098990000|2021-08-16 07:29:50|3776.5|3775.5|3777|3775|3777.5|3776.5|3776|3775|0
1629099000000|2021-08-16 07:30:00|3777.5|3775.5|3779|3777.5|3779|3777.5|3777.5|3775.5|1482
1629099010000|2021-08-16 07:30:10|3779.5|3778|3779|3778|3780|3778|3779|3778|322
1629099030000|2021-08-16 07:30:30|3779.5|3778.5|3780.5|3779|3781|3779|3779.5|3778.5|0
1629099040000|2021-08-16 07:30:40|3780|3778.5|3781|3780|3782|3781|3779.5|3778.5|875
1629099050000|2021-08-16 07:30:50|3781.5|3780.5|3782.5|3781|3783|3781|3781|3780.5|20
1629099060000|2021-08-16 07:31:00|3781.5|3781.5|3781|3780.5|3781.5|3781.5|3781|3780.5|331
1629099070000|2021-08-16 07:31:10|3781.5|3780|3780.5|3779|3781.5|3780|3780.5|3779|328
1629099080000|2021-08-16 07:31:20|3780|3778.5|3779.5|3778|3780|3778.5|3779.5|3778|39
1629099090000|2021-08-16 07:31:30|3779|3777.5|3779.5|3778|3779.5|3778|3778.5|3777.5|0
1629099100000|2021-08-16 07:31:40|3779|3777.5|3778.5|3777|3779.5|3777.5|3778.5|3777|775
1629099110000|2021-08-16 07:31:50|3778|3776.5|3777.5|3776.5|3778|3776.5|3777.5|3776|33
1629099120000|2021-08-16 07:32:00|3777|3776|3776.5|3775.5|3777|3776|3776.5|3775|619
1629099130000|2021-08-16 07:32:10|3777|3775|3777|3775.5|3777|3775.5|3777|3775|0
1629099140000|2021-08-16 07:32:20|3776.5|3775|3775|3774|3776.5|3775|3775|3773.5|230
1629099150000|2021-08-16 07:32:30|3775.5|3774.5|3775|3773.5|3775.5|3774.5|3775|3773|246
1629099160000|2021-08-16 07:32:40|3774.5|3773|3774.5|3774|3775|3774.5|3774.5|3773|75
1629099170000|2021-08-16 07:32:50|3775|3774.5|3775|3774|3775|3774.5|3774.5|3774|1261
1629099180000|2021-08-16 07:33:00|3774.5|3774.5|3774.5|3774|3774.5|3774.5|3774.5|3773.5|151
1629099190000|2021-08-16 07:33:10|3775|3773.5|3774.5|3772.5|3775|3773.5|3772.5|3771.5|3146
1629099200000|2021-08-16 07:33:20|3774|3773|3773.5|3772.5|3774.5|3773.5|3773.5|3772|731
1629099210000|2021-08-16 07:33:30|3772.5|3772|3773.5|3772|3773.5|3772.5|3772.5|3772|337
1629099220000|2021-08-16 07:33:40|3774|3772.5|3772.5|3771.5|3774|3773|3772.5|3771.5|86
1629099230000|2021-08-16 07:33:50|3773|3772|3773.5|3771.5|3773.5|3772|3773|3771|0
1629099240000|2021-08-16 07:34:00|3773|3771|3773|3771|3773.5|3771.5|3773|3771|0
1629099250000|2021-08-16 07:34:10|3773.5|3771.5|3772.5|3771|3773.5|3771.5|3772.5|3771|0
1629099260000|2021-08-16 07:34:20|3773|3771.5|3773.5|3771.5|3774|3773|3773|3771.5|25
1629099270000|2021-08-16 07:34:30|3774|3772|3773|3771.5|3774|3772|3772.5|3771|63
1629099280000|2021-08-16 07:34:40|3771.5|3770|3771|3769.5|3771.5|3770|3771|3769.5|286
1629099290000|2021-08-16 07:34:50|3771.5|3770|3771|3769.5|3771.5|3770|3771|3769.5|0
1629099300000|2021-08-16 07:35:00|3770|3768.5|3770|3768.5|3770.5|3769|3770|3768.5|276
1629099310000|2021-08-16 07:35:10|3771|3769.5|3771.5|3769.5|3771.5|3769.5|3770.5|3769|245
1629099320000|2021-08-16 07:35:20|3771|3769|3771|3769|3771.5|3769.5|3771|3769|0
1629099330000|2021-08-16 07:35:30|3771.5|3769.5|3772|3770.5|3772|3770.5|3771|3769|113
1629099340000|2021-08-16 07:35:40|3772.5|3771|3772|3770.5|3772.5|3771|3772|3770.5|7
1629099350000|2021-08-16 07:35:50|3772.5|3771|3772.5|3771|3772.5|3771|3772|3770.5|0
1629099360000|2021-08-16 07:36:00|3772|3770.5|3773.5|3771.5|3773.5|3771.5|3772|3770.5|33
1629099370000|2021-08-16 07:36:10|3774|3772.5|3774.5|3772.5|3775|3773|3774|3772.5|5
1629099380000|2021-08-16 07:36:20|3774|3772|3771.5|3770.5|3774|3772|3771.5|3769.5|162
1629099390000|2021-08-16 07:36:30|3772|3771.5|3771.5|3770|3772.5|3771.5|3771.5|3769.5|162
1629099400000|2021-08-16 07:36:40|3772|3770.5|3772|3770.5|3772.5|3771.5|3771.5|3770|175
1629099410000|2021-08-16 07:36:50|3772.5|3771|3772|3770.5|3772.5|3771|3771|3769.5|918
1629099420000|2021-08-16 07:37:00|3772.5|3771|3772|3770.5|3772.5|3771|3772|3770.5|0
1629099430000|2021-08-16 07:37:10|3772.5|3771|3771.5|3770.5|3772.5|3771|3771.5|3770.5|87
1629099440000|2021-08-16 07:37:20|3772|3771|3774|3772.5|3774|3772.5|3772|3770.5|243
1629099450000|2021-08-16 07:37:30|3773.5|3772|3773|3771.5|3774|3772|3772.5|3771|0
1629099460000|2021-08-16 07:37:40|3773.5|3772|3773.5|3772|3773.5|3772|3773|3771.5|0
1629099470000|2021-08-16 07:37:50|3773|3771.5|3773|3771.5|3773.5|3772|3773|3771.5|13
1629099480000|2021-08-16 07:38:00|3773.5|3772|3773|3772|3774.5|3773|3772.5|3771.5|25
1629099490000|2021-08-16 07:38:10|3772.5|3771.5|3773|3771.5|3773.5|3772|3772.5|3771.5|3
1629099500000|2021-08-16 07:38:20|3773.5|3772|3773|3771.5|3773.5|3772|3773|3771.5|0
1629099510000|2021-08-16 07:38:30|3773.5|3772|3773.5|3772|3773.5|3772|3773|3771.5|13
1629099520000|2021-08-16 07:38:40|3773|3771.5|3774.5|3773|3775.5|3773.5|3773|3771.5|263
1629099530000|2021-08-16 07:38:50|3775.5|3773.5|3775.5|3773.5|3775.5|3773.5|3775|3773|0
1629099540000|2021-08-16 07:39:00|3775|3774|3776|3774.5|3776|3774.5|3775|3773.5|82
1629099550000|2021-08-16 07:39:10|3776.5|3775|3776.5|3774.5|3777|3775|3776|3774.5|100
1629099560000|2021-08-16 07:39:20|3777|3775|3775.5|3774|3777|3775|3775|3773.5|58
1629099570000|2021-08-16 07:39:30|3775|3773.5|3775|3773.5|3775.5|3774|3775|3773.5|0
1629099580000|2021-08-16 07:39:40|3775.5|3774|3777|3775.5|3777|3775.5|3775.5|3773.5|305
1629099590000|2021-08-16 07:39:50|3776.5|3775|3777.5|3775.5|3777.5|3775.5|3775.5|3774|262
1629099600000|2021-08-16 07:40:00|3777|3775|3777|3775.5|3777|3775.5|3776.5|3775|137
1629099610000|2021-08-16 07:40:10|3776.5|3774.5|3775|3773.5|3776.5|3775|3775|3773.5|0
1629099620000|2021-08-16 07:40:20|3775.5|3774|3775|3772.5|3775.5|3774.5|3775|3772.5|31
1629099630000|2021-08-16 07:40:30|3775.5|3774|3774|3773|3775.5|3774|3774|3772.5|30
1629099640000|2021-08-16 07:40:40|3774.5|3773.5|3775.5|3774|3775.5|3774|3774.5|3773|387
1629099650000|2021-08-16 07:40:50|3775|3773.5|3776|3774.5|3776|3774.5|3775|3773.5|0
1629099660000|2021-08-16 07:41:00|3776.5|3775|3776|3774.5|3776.5|3775|3775.5|3773.5|28
1629099670000|2021-08-16 07:41:10|3777.5|3776|3777|3775.5|3777.5|3776|3777|3775.5|198
1629099680000|2021-08-16 07:41:20|3777.5|3776|3778|3776.5|3778|3776.5|3777|3775.5|106
1629099690000|2021-08-16 07:41:30|3777.5|3776|3778|3776.5|3778.5|3777|3777.5|3776|228
1629099700000|2021-08-16 07:41:40|3778.5|3777|3779.5|3777.5|3780|3778|3778|3776.5|46
1629099710000|2021-08-16 07:41:50|3780|3778|3780|3778.5|3780.5|3779|3779.5|3777.5|20
1629099720000|2021-08-16 07:42:00|3780.5|3779|3780|3778.5|3780.5|3779|3780|3778.5|133
1629099730000|2021-08-16 07:42:10|3779.5|3778|3780|3778.5|3780.5|3778.5|3779.5|3778|129
1629099740000|2021-08-16 07:42:20|3780.5|3779|3780|3778.5|3780.5|3779.5|3780|3778.5|92
1629099750000|2021-08-16 07:42:30|3780.5|3779|3779|3777.5|3780.5|3779|3779|3777.5|79
1629099760000|2021-08-16 07:42:40|3779.5|3778|3779|3777.5|3779.5|3778|3779|3777.5|0
1629099770000|2021-08-16 07:42:50|3779.5|3778|3781.5|3779.5|3782|3780|3779|3777.5|194
1629099780000|2021-08-16 07:43:00|3782.5|3781.5|3782|3780|3782.5|3781.5|3781|3779.5|169
1629099790000|2021-08-16 07:43:10|3781|3779.5|3782|3780.5|3782|3780.5|3781|3779.5|136
1629099800000|2021-08-16 07:43:20|3782.5|3781|3782|3780.5|3782.5|3781|3781.5|3780|5
1629099810000|2021-08-16 07:43:30|3781.5|3780|3782.5|3781|3782.5|3781|3781.5|3780|3
1629099820000|2021-08-16 07:43:40|3782|3780.5|3783.5|3781.5|3783.5|3782|3782|3780.5|122
1629099830000|2021-08-16 07:43:50|3782|3780.5|3781.5|3780|3782.5|3781|3781|3779.5|58
1629099840000|2021-08-16 07:44:00|3781|3779.5|3781.5|3779|3781.5|3780|3780|3778.5|59
1629099850000|2021-08-16 07:44:10|3780.5|3778.5|3780.5|3779|3781|3779|3780|3778.5|2
1629099860000|2021-08-16 07:44:20|3780|3778.5|3780|3778.5|3780.5|3779|3780|3778.5|25
1629099870000|2021-08-16 07:44:30|3780.5|3779|3779.5|3778|3780.5|3779|3779|3777.5|102
1629099880000|2021-08-16 07:44:40|3779|3777.5|3778.5|3777|3779.5|3778|3778|3776.5|225
1629099890000|2021-08-16 07:44:50|3779|3778|3778.5|3776.5|3779|3778|3778.5|3776.5|234
1629099900000|2021-08-16 07:45:00|3779|3777|3778.5|3777|3779|3777|3778|3776|207
1629099910000|2021-08-16 07:45:10|3778|3776.5|3779|3777.5|3779|3777.5|3778|3776.5|0
1629099920000|2021-08-16 07:45:20|3780.5|3778.5|3782|3780|3782|3780|3780|3778|179
1629099930000|2021-08-16 07:45:30|3782.5|3780.5|3782.5|3780.5|3782.5|3781|3782|3780|0
1629099940000|2021-08-16 07:45:40|3783|3781|3783.5|3782|3783.5|3782|3782.5|3781|240
1629099950000|2021-08-16 07:45:50|3782.5|3781|3782.5|3781|3782.5|3781|3782.5|3781|59
1629099960000|2021-08-16 07:46:00|3783|3781.5|3783|3781|3783.5|3782|3782.5|3780.5|0
1629099970000|2021-08-16 07:46:10|3782.5|3781.5|3783|3781|3783.5|3781.5|3782.5|3781|0
1629099980000|2021-08-16 07:46:20|3783.5|3781.5|3782.5|3781|3783.5|3781.5|3782.5|3781|0
1629099990000|2021-08-16 07:46:30|3785|3783.5|3786|3784.5|3786|3784.5|3785|3783.5|440
1629100000000|2021-08-16 07:46:40|3785.5|3784|3785|3783.5|3786|3784.5|3785|3783.5|114
1629100010000|2021-08-16 07:46:50|3785.5|3784|3785.5|3784|3785.5|3784|3785|3783.5|0
1629100020000|2021-08-16 07:47:00|3785|3783.5|3786.5|3785.5|3786.5|3785.5|3785|3783.5|127
1629100030000|2021-08-16 07:47:10|3786|3785|3786|3784.5|3786.5|3785.5|3786|3784.5|0
1629100040000|2021-08-16 07:47:20|3786.5|3785|3786|3784.5|3786.5|3785|3786|3784.5|0
1629100050000|2021-08-16 07:47:30|3786.5|3785|3785.5|3784|3786.5|3785|3785|3783.5|14
1629100060000|2021-08-16 07:47:40|3785|3783.5|3786.5|3785|3786.5|3785|3784.5|3783.5|60
1629100070000|2021-08-16 07:47:50|3787|3785.5|3787.5|3786|3787.5|3786|3787|3785.5|103
1629100080000|2021-08-16 07:48:00|3787|3785.5|3786|3784|3787.5|3786|3785|3783.5|133
1629100090000|2021-08-16 07:48:10|3785.5|3785|3785.5|3783.5|3786|3785|3785.5|3783.5|217
1629100100000|2021-08-16 07:48:20|3786|3784|3784.5|3783|3786|3784|3784.5|3783|29
1629100110000|2021-08-16 07:48:30|3785|3783.5|3785|3783.5|3785|3783.5|3785|3782.5|0
1629100120000|2021-08-16 07:48:40|3784.5|3783|3785|3783.5|3785.5|3783.5|3784.5|3783|0
1629100130000|2021-08-16 07:48:50|3784.5|3783|3783|3782.5|3784.5|3783|3783|3782|455
1629100140000|2021-08-16 07:49:00|3782.5|3782|3782.5|3781.5|3782.5|3782|3782.5|3781.5|49
1629100150000|2021-08-16 07:49:10|3782||3782||3782||3782||316
1629100160000|2021-08-16 07:49:20|3782.5|3781|3782.5|3781.5|3783|3781.5|3781.5|3780.5|1245
1629100170000|2021-08-16 07:49:30|3783|3782|3783|3782|3783|3782|3783|3781.5|0
1629100180000|2021-08-16 07:49:40|3782.5||3783||3783||3782.5||35
1629100190000|2021-08-16 07:49:50|3782.5||3783||3783||3782.5||591
1629100200000|2021-08-16 07:50:00|3782|3781.5|3783|3781.5|3783|3782|3782|3781.5|521
1629100210000|2021-08-16 07:50:10|3782.5|3781|3781|3780|3782.5|3781|3781|3780|182
1629100220000|2021-08-16 07:50:20|3781.5|3780.5|3780.5|3779.5|3781.5|3781|3780.5|3779.5|418
1629100240000|2021-08-16 07:50:40|3781|3780|3783|3781.5|3783|3782|3781|3780|1243
1629100250000|2021-08-16 07:50:50|3782|3781|3781.5|3780.5|3782|3781|3781.5|3780.5|422
1629100260000|2021-08-16 07:51:00|3781|3780|3781|3779.5|3781|3780|3781|3779.5|164
1629100270000|2021-08-16 07:51:10|3780.5|3779|3780.5|3779.5|3781|3780|3779.5|3778|3304
1629100280000|2021-08-16 07:51:20|3780|3779|3780|3779|3780|3779.5|3780|3779|50
1629100290000|2021-08-16 07:51:30|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|3779|3778.5|492
1629100300000|2021-08-16 07:51:40|3778.5|3778|3779|3778|3779|3778|3778.5|3777|743
1629100310000|2021-08-16 07:51:50|3778.5|3777.5|3778|3777|3778.5|3777.5|3778|3776.5|0
1629100320000|2021-08-16 07:52:00|3778.5|3776.5|3778.5|3777.5|3778.5|3778|3778|3776.5|233
1629100330000|2021-08-16 07:52:10|3778|3778|3778|3777|3778|3778|3778|3777|227
1629100340000|2021-08-16 07:52:20|3777.5|3776.5|3775.5|3774.5|3777.5|3776.5|3775.5|3774.5|2495
1629100350000|2021-08-16 07:52:30|3775||3775||3775||3775||108
1629100360000|2021-08-16 07:52:40|3775.5|3775|3776.5|3775.5|3776.5|3775.5|3775.5|3774.5|1183
1629100370000|2021-08-16 07:52:50|3776|3775|3776|3775|3776|3775|3776|3775|209
1629100390000|2021-08-16 07:53:10|3775.5|3774.5|3774.5|3773.5|3775.5|3774.5|3774.5|3773.5|959
1629100400000|2021-08-16 07:53:20||3774||3773.5||3774||3773.5|200
1629100410000|2021-08-16 07:53:30|3774|3773|3774.5|3773.5|3774.5|3773.5|3774|3773|808
1629100420000|2021-08-16 07:53:40|3774||3774.5||3774.5||3774||347
1629100430000|2021-08-16 07:53:50|3775|3774|3776|3775|3776|3775|3775|3774|1150
1629100440000|2021-08-16 07:54:00|3776.5|3775.5|3778|3777|3778.5|3777|3776.5|3775.5|413
1629100450000|2021-08-16 07:54:10|3777.5|3776.5|3777|3776.5|3777.5|3776.5|3777|3776.5|628
1629100460000|2021-08-16 07:54:20||3776||3776||3776||3776|93
1629100470000|2021-08-16 07:54:30|3777.5|3776.5|3777.5|3776.5|3777.5|3777|3777.5|3776.5|546
1629100480000|2021-08-16 07:54:40|3777|3776|3777|3776|3777.5|3776|3777|3776|80
1629100490000|2021-08-16 07:54:50||3775.5||3775.5||3775.5||3775.5|0
1629100500000|2021-08-16 07:55:00|3776.5|3776|3777|3776|3777|3776|3776|3775|770
1629100510000|2021-08-16 07:55:10|3777.5|3776.5|3777.5|3776.5|3778|3777|3776.5|3775.5|8204
1629100520000|2021-08-16 07:55:20|3777|3776|3775.5|3774.5|3777|3776|3775.5|3774.5|946
1629100530000|2021-08-16 07:55:30|3775|3774|3776.5|3775.5|3776.5|3775.5|3775|3774|1123
1629100540000|2021-08-16 07:55:40|3776|3776|3776.5|3776|3776.5|3776|3776|3776|995
1629100550000|2021-08-16 07:55:50||3775.5||3775.5||3775.5||3775.5|54
1629100560000|2021-08-16 07:56:00|3777|3776.5|3778|3777.5|3778.5|3777.5|3777|3776|2866
1629100570000|2021-08-16 07:56:10|3778.5|3778|3779.5|3778.5|3780|3778.5|3778.5|3778|987
1629100580000|2021-08-16 07:56:20|3779|3778|3779|3778|3779.5|3778|3778.5|3778|106
1629100590000|2021-08-16 07:56:30|3779.5|3778.5|3780|3779|3780.5|3779.5|3779.5|3778.5|1052
1629100600000|2021-08-16 07:56:40|3779.5|3779.5|3780.5|3779|3780.5|3780|3779.5|3779|207
1629100620000|2021-08-16 07:57:00|3780|3779.5|3779|3778|3780|3779.5|3779|3778|740
1629100630000|2021-08-16 07:57:10|3778.5|3777.5|3780|3779|3780|3779|3778.5|3777.5|1455
1629100640000|2021-08-16 07:57:20|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|3779|3778|31
1629100650000|2021-08-16 07:57:30|3780|3779|3779.5|3779|3780|3779.5|3779.5|3779|175
1629100660000|2021-08-16 07:57:40|3779|3778.5|3780|3779|3780|3779.5|3779|3778.5|441
1629100670000|2021-08-16 07:57:50|3780.5|3779.5|3781.5|3780.5|3782|3781|3780.5|3779.5|878
1629100680000|2021-08-16 07:58:00|3782|3781|3782|3781.5|3782|3781.5|3781.5|3781|231
1629100690000|2021-08-16 07:58:10||3781||3780.5||3781||3780.5|292
1629100710000|2021-08-16 07:58:30|3781.5|3781|3782|3781|3782.5|3781.5|3780.5|3779.5|1033
1629100720000|2021-08-16 07:58:40|3782.5|3780.5|3781|3779.5|3782.5|3781.5|3781|3779.5|146
1629100730000|2021-08-16 07:58:50|3780.5|3780|3781|3780|3781|3780|3780|3779.5|0
1629100740000|2021-08-16 07:59:00|3781.5|3779.5|3781.5|3780.5|3781.5|3780.5|3781|3779.5|0
1629100750000|2021-08-16 07:59:10|3782|3781|3782|3781|3782|3781|3781|3781|153
1629100760000|2021-08-16 07:59:20|3781.5|3780.5|3781|3780|3781.5|3780.5|3780.5|3780|721
1629100780000|2021-08-16 07:59:40|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|84
1629100790000|2021-08-16 07:59:50|3780|3779|3778|3777|3780|3779|3778|3777|1567
1629100800000|2021-08-16 08:00:00|3778.5|3777.5|3778.5|3777.5|3779.5|3778.5|3778.5|3777.5|579
1629100810000|2021-08-16 08:00:10|3779|3778|3779|3778.5|3779|3778.5|3778.5|3778|157
1629100820000|2021-08-16 08:00:20|3779.5|3779|3781|3779.5|3781|3779.5|3779.5|3779|878
1629100830000|2021-08-16 08:00:30|3780.5|3780|3781|3780|3781|3780.5|3780.5|3780|100
1629100840000|2021-08-16 08:00:40|3780.5|3779.5|3780|3778.5|3780.5|3779.5|3779|3778|479
1629100850000|2021-08-16 08:00:50|3779.5|3778|3779|3778|3779.5|3778.5|3778.5|3778|1075
1629100860000|2021-08-16 08:01:00|||||||||130
1629100870000|2021-08-16 08:01:10|3778.5|3778.5|3779|3778.5|3779|3778.5|3778.5|3778|175
1629100880000|2021-08-16 08:01:20|3778.5|3778|3778|3777.5|3778.5|3778|3778|3777|1333
1629100890000|2021-08-16 08:01:30|3778.5|3777|3778|3776.5|3778.5|3777.5|3777|3776|1039
1629100900000|2021-08-16 08:01:40|3777.5|3777|3777.5|3776.5|3778|3777|3777|3776.5|298
1629100910000|2021-08-16 08:01:50|3777|3776|3777|3776.5|3777|3776.5|3777|3776|280
1629100920000|2021-08-16 08:02:00|3777.5|3777|3778.5|3778|3779|3778|3777|3777|1942
1629100930000|2021-08-16 08:02:10|3779|3778.5|3780|3779|3780|3779|3779|3778|1170
1629100940000|2021-08-16 08:02:20|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780|3779.5|642
1629100950000|2021-08-16 08:02:30|3780|3780|3780|3779|3780|3780|3780|3779|249
1629100960000|2021-08-16 08:02:40|3780.5|3779.5|3781|3780|3781.5|3780.5|3780.5|3779.5|694
1629100970000|2021-08-16 08:02:50|3780.5||3781||3781||3780.5||161
1629100980000|2021-08-16 08:03:00|3781.5|3780.5|3783.5|3782|3784|3783|3781.5|3780.5|2069
1629100990000|2021-08-16 08:03:10|3783||3783||3783.5||3783||0
1629101000000|2021-08-16 08:03:20|3782.5|3781.5|3781.5|3780.5|3782.5|3781.5|3781.5|3780|1012
1629101010000|2021-08-16 08:03:30|3781|3780|3780.5|3779.5|3782|3780.5|3780|3779|1176
1629101020000|2021-08-16 08:03:40|3780|3779|3778.5|3778|3780|3779|3778.5|3778|1218
1629101030000|2021-08-16 08:03:50|3779|3778.5|3779|3778|3779|3778.5|3778.5|3778|1418
1629101050000|2021-08-16 08:04:10|3779.5|3778.5|3779.5|3778.5|3780.5|3779|3779|3778.5|2409
1629101060000|2021-08-16 08:04:20|3779|3778|3779.5|3778.5|3779.5|3779|3779|3778|616
1629101070000|2021-08-16 08:04:30||3778||3778||3778||3778|0
1629101080000|2021-08-16 08:04:40|3779||3779||3779||3779||23
1629101090000|2021-08-16 08:04:50|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778|3777.5|175
1629101100000|2021-08-16 08:05:00|3778|3777|3777.5|3777|3778|3777|3777|3776|1358
1629101110000|2021-08-16 08:05:10|3777|3776.5|3777.5|3776.5|3777.5|3777|3777|3776|346
1629101120000|2021-08-16 08:05:20|3777|3777|3777|3776|3777|3777|3777|3776|0
1629101130000|2021-08-16 08:05:30|3776.5||3777||3777||3776.5||430
1629101140000|2021-08-16 08:05:40|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|0
1629101150000|2021-08-16 08:05:50|3776|3776|3776|3775|3776|3776|3776|3775|227
1629101160000|2021-08-16 08:06:00|3776.5|3775.5|3775.5|3774.5|3776.5|3775.5|3775|3774|1027
1629101180000|2021-08-16 08:06:20|3775|3774|3775|3774|3775|3774|3775|3774|100
1629101190000|2021-08-16 08:06:30|3775.5|3774.5|3776|3775|3776|3775|3775|3774.5|2251
1629101210000|2021-08-16 08:06:50|3775.5|3774.5|3775|3774|3775.5|3774.5|3775|3774|685
1629101240000|2021-08-16 08:07:20|3774.5|3773.5|3774|3773.5|3774.5|3773.5|3774|3773|2724
1629101250000|2021-08-16 08:07:30|3773.5|3773|3773|3772|3773.5|3773|3773|3772|358
1629101260000|2021-08-16 08:07:40|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|44
1629101290000|2021-08-16 08:08:10|||||||||89
1629101310000|2021-08-16 08:08:30|3774|3773|3773.5|3773|3774.5|3773.5|3773.5|3772.5|2251
1629101320000|2021-08-16 08:08:40|3774|3772.5|3774|3773.5|3775|3773.5|3774|3772.5|743
1629101330000|2021-08-16 08:08:50|3774.5||3774.5||3774.5||3774.5||153
1629101340000|2021-08-16 08:09:00||3774||3773.5||3774||3773.5|6
1629101350000|2021-08-16 08:09:10|3774|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|517
1629101360000|2021-08-16 08:09:20|3773|3772|3774|3772.5|3774|3772.5|3773|3772|1406
1629101370000|2021-08-16 08:09:30|3773.5||3774||3774||3773.5||71
1629101380000|2021-08-16 08:09:40|3773.5||3774||3774||3773.5||0
1629101390000|2021-08-16 08:09:50|3773.5||3773.5||3773.5||3773.5||0
1629101400000|2021-08-16 08:10:00|3773|3772|3772|3771|3773|3772|3772|3771|343
1629101410000|2021-08-16 08:10:10|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|0
1629101420000|2021-08-16 08:10:20|||||||||1
1629101430000|2021-08-16 08:10:30|3772|3771|3771.5|3770.5|3772|3771|3771.5|3770.5|658
1629101440000|2021-08-16 08:10:40|3772|3771|3773|3771.5|3774|3773.5|3772|3771|3742
1629101450000|2021-08-16 08:10:50|3772.5|3771|3773|3772|3773|3772.5|3771.5|3770.5|2251
1629101480000|2021-08-16 08:11:20|3773.5|3772.5|3773.5|3772|3773.5|3773|3773.5|3772|1211
1629101490000|2021-08-16 08:11:30|3773|3771.5|3774.5|3774|3774.5|3774|3772.5|3771.5|2353
1629101500000|2021-08-16 08:11:40|3774|3773.5|3774|3773|3774|3773.5|3774|3773|1447
1629101510000|2021-08-16 08:11:50||3773.5||3773||3773.5||3773|516
1629101520000|2021-08-16 08:12:00|3774.5|3773.5|3774.5|3773.5|3774.5|3774|3774.5|3773.5|1253
1629101530000|2021-08-16 08:12:10|3774|3773|3774.5|3773.5|3774.5|3773.5|3774|3773|97
1629101540000|2021-08-16 08:12:20|3775|3774|3774|3773|3775|3774.5|3773.5|3773|1096
1629101550000|2021-08-16 08:12:30|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772|347
1629101560000|2021-08-16 08:12:40|3773|3773|3772.5|3771.5|3773|3773|3772.5|3771.5|296
1629101570000|2021-08-16 08:12:50|3772|3771|3773|3772|3773.5|3773|3772|3771|587
1629101580000|2021-08-16 08:13:00|3772.5|3771.5|3772|3771|3772.5|3771.5|3772|3771|93
1629101590000|2021-08-16 08:13:10|3772.5|3771.5|3773.5|3772.5|3773.5|3772.5|3772.5|3771.5|541
1629101600000|2021-08-16 08:13:20|3773|3773|3772.5|3771.5|3773|3773|3772.5|3771|872
1629101610000|2021-08-16 08:13:30|3772|3772|3772.5|3771.5|3772.5|3772|3772|3771.5|731
1629101620000|2021-08-16 08:13:40|3772|3771|3771.5|3770.5|3772|3771.5|3771.5|3770|125
1629101630000|2021-08-16 08:13:50|3771|3770|3773|3771.5|3773|3771.5|3771|3770|979
1629101650000|2021-08-16 08:14:10|3772.5|3772|3772.5|3771.5|3772.5|3772|3772.5|3771.5|59
1629101660000|2021-08-16 08:14:20|3772|3772|3772.5|3771|3772.5|3772|3772|3771|308
1629101680000|2021-08-16 08:14:40|3772|3770.5|3771|3770|3772|3770.5|3771|3770|60
1629101690000|2021-08-16 08:14:50|3771.5|3770.5|3771|3770|3771.5|3771|3771|3770|1137
1629101700000|2021-08-16 08:15:00|3770.5|3769.5|3771.5|3771|3772.5|3771.5|3770|3769.5|2760
1629101710000|2021-08-16 08:15:10|3772|3771.5|3772.5|3771|3772.5|3771.5|3771.5|3771|602
1629101720000|2021-08-16 08:15:20|3772|3771.5|3772|3770.5|3772|3771.5|3771.5|3770.5|347
1629101730000|2021-08-16 08:15:30|3771.5|3770|3771|3770|3771.5|3770|3771|3770|0
1629101740000|2021-08-16 08:15:40|3770.5|3769.5|3770|3769|3770.5|3769.5|3769.5|3768.5|156
1629101750000|2021-08-16 08:15:50|3770.5|3769.5|3770.5|3769|3770.5|3770|3770|3769|483
1629101760000|2021-08-16 08:16:00||3769.5||3769.5||3770||3769.5|323
1629101770000|2021-08-16 08:16:10|3770|3769|3770|3769|3770.5|3769.5|3770|3769|431
1629101780000|2021-08-16 08:16:20|3769.5|3768.5|3769.5|3768|3769.5|3769|3769|3768|679
1629101790000|2021-08-16 08:16:30|3769|3768.5|3768.5|3767.5|3769|3768.5|3768|3767.5|651
1629101800000|2021-08-16 08:16:40|3768||3768.5||3768.5||3768||0
1629101810000|2021-08-16 08:16:50|3768|3767|3767.5|3766|3768|3767|3767|3766|203
1629101820000|2021-08-16 08:17:00|3768|3766.5|3768|3766.5|3768|3767|3767.5|3766.5|159
1629101830000|2021-08-16 08:17:10|3767.5|3767|3767.5|3766|3768|3767|3767|3766|1460
1629101840000|2021-08-16 08:17:20|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3766.5|3766|886
1629101850000|2021-08-16 08:17:30|3767|3766|3767|3766.5|3767|3766.5|3767|3766|346
1629101860000|2021-08-16 08:17:40|3767.5|3767|3767.5|3766.5|3768|3767|3767|3766|1643
1629101870000|2021-08-16 08:17:50|3768|3767|3767.5|3766.5|3768|3767|3767|3766|1287
1629101880000|2021-08-16 08:18:00|3768|3767|3769|3768|3769|3768|3768|3767|2010
1629101890000|2021-08-16 08:18:10|3768.5|3767.5|3768|3767|3768.5|3767.5|3768|3767|493
1629101900000|2021-08-16 08:18:20||3766.5||3767||3767||3766.5|0
1629101910000|2021-08-16 08:18:30|3767.5|3766.5|3767|3766|3767.5|3766.5|3767|3766|249
1629101920000|2021-08-16 08:18:40|3768|3767.5|3766.5|3765.5|3768|3767.5|3766|3765|2474
1629101930000|2021-08-16 08:18:50||3766||3765.5||3766||3765.5|190
1629101940000|2021-08-16 08:19:00|3766|3765|3766|3765|3766|3765|3766|3765|30
1629101950000|2021-08-16 08:19:10|3766.5|3765.5|3766|3765|3766.5|3766|3765.5|3765|622
1629101960000|2021-08-16 08:19:20|3765.5|3764.5|3765|3764|3765.5|3764.5|3765|3764|1276
1629101970000|2021-08-16 08:19:30|3765.5|3764.5|3765|3764|3765.5|3764.5|3765|3764|221
1629101980000|2021-08-16 08:19:40|3764.5||3765||3765||3764.5||354
1629101990000|2021-08-16 08:19:50||3764.5||3764||3764.5||3764|467
1629102000000|2021-08-16 08:20:00||3764.5||3764||3764.5||3764|1168
1629102010000|2021-08-16 08:20:10|3764.5|3763.5|3765|3764|3765|3764|3764|3763.5|3749
1629102020000|2021-08-16 08:20:20|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3765|3764|1819
1629102030000|2021-08-16 08:20:30|3765|3764|3765|3763.5|3765|3764.5|3764.5|3763.5|342
1629102040000|2021-08-16 08:20:40|3765.5|3764|3765.5|3764|3765.5|3764.5|3765.5|3764|13
1629102050000|2021-08-16 08:20:50|||||||||5
1629102060000|2021-08-16 08:21:00|3765|3764.5|3763|3762|3765|3764.5|3763|3762|2545
1629102070000|2021-08-16 08:21:10|3763.5|3761.5|3763.5|3762.5|3764|3763|3763.5|3761.5|391
1629102090000|2021-08-16 08:21:30|3763|3763|3763|3762|3763|3763|3763|3762|386
1629102100000|2021-08-16 08:21:40|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|0
1629102110000|2021-08-16 08:21:50|3762|3761|3762|3761|3762|3761|3762|3761|0
1629102120000|2021-08-16 08:22:00|3761.5|3761.5|3762|3761|3762|3761.5|3761.5|3761|530
1629102130000|2021-08-16 08:22:10|3761.5|3760.5|3761|3760|3761.5|3760.5|3761|3760|2366
1629102140000|2021-08-16 08:22:20|3760.5|3759.5|3760.5|3759.5|3761|3759.5|3760.5|3759.5|1655
1629102150000|2021-08-16 08:22:30|3761|3760|3760.5|3759.5|3761|3760|3759.5|3758.5|4040
1629102160000|2021-08-16 08:22:40|3760|3759|3760|3759|3760|3759.5|3760|3758.5|1070
1629102170000|2021-08-16 08:22:50|3759.5|3758.5|3759|3758|3759.5|3758.5|3759|3758|349
1629102180000|2021-08-16 08:23:00|3758.5|3757.5|3758|3757.5|3758.5|3757.5|3758|3757.5|258
1629102190000|2021-08-16 08:23:10|3758.5|3758|3758|3757|3758.5|3758|3758|3757|388
1629102210000|2021-08-16 08:23:30|3757.5|3757.5|3757.5|3756.5|3757.5|3757.5|3757.5|3756.5|871
1629102220000|2021-08-16 08:23:40|3757|3756|3756.5|3756|3757|3756|3756.5|3756|386
1629102230000|2021-08-16 08:23:50|3757|3755.5|3757|3756.5|3757.5|3756.5|3757|3755.5|1285
1629102240000|2021-08-16 08:24:00||3756||3756||3756.5||3756|349
1629102250000|2021-08-16 08:24:10|3756.5|3755.5|3757|3756|3757|3756.5|3756.5|3755.5|503
1629102260000|2021-08-16 08:24:20|3757.5|3756.5|3758|3757|3758|3757|3757.5|3756.5|921
1629102270000|2021-08-16 08:24:30|3758.5|3757.5|3758.5|3757.5|3759|3758.5|3758|3757.5|611
1629102280000|2021-08-16 08:24:40|3759|3758|3759.5|3758.5|3760|3759|3759|3758|1178
1629102290000|2021-08-16 08:24:50|3759|3758|3758.5|3758|3759|3758|3758.5|3758|94
1629102300000|2021-08-16 08:25:00|3759|3757.5|3758.5|3757.5|3759.5|3757.5|3758.5|3757.5|305
1629102310000|2021-08-16 08:25:10|3759|3758|3760|3759|3760|3759|3759|3758|425
1629102320000|2021-08-16 08:25:20|3759.5|3758.5|3758.5|3757.5|3759.5|3758.5|3758|3757.5|3776
1629102330000|2021-08-16 08:25:30|3758|3757|3758|3757|3758|3757|3758|3757|13
1629102340000|2021-08-16 08:25:40|3758.5|3757.5|3760|3759.5|3760|3759.5|3758.5|3757.5|1078
1629102350000|2021-08-16 08:25:50|3760.5|3760|3761.5|3760.5|3762|3760.5|3760.5|3760|152
1629102360000|2021-08-16 08:26:00|3761|3760|3761|3760|3761|3760|3761|3760|436
1629102370000|2021-08-16 08:26:10|3761.5||3761||3761.5||3761||0
1629102380000|2021-08-16 08:26:20|3760.5|3759.5|3759.5|3758.5|3761|3760|3759.5|3758.5|4625
1629102390000|2021-08-16 08:26:30|3760|3759|3760.5|3759.5|3760.5|3759.5|3760|3759|416
1629102400000|2021-08-16 08:26:40|||||||||235
1629102410000|2021-08-16 08:26:50|3760|3759|3759|3758|3760|3759.5|3759|3758|552
1629102420000|2021-08-16 08:27:00|3759.5|3758.5|3762|3760.5|3762|3761.5|3759.5|3758.5|1445
1629102430000|2021-08-16 08:27:10||3761||3761||3761||3761|0
1629102440000|2021-08-16 08:27:20|3761.5|3760.5|3762|3761|3762|3761|3761.5|3760.5|1118
1629102450000|2021-08-16 08:27:30|3761.5|3760.5|3761|3760|3761.5|3760.5|3761|3759.5|638
1629102460000|2021-08-16 08:27:40|3760.5|3759.5|3761|3759.5|3761|3760.5|3760|3759|579
1629102470000|2021-08-16 08:27:50|3760.5|3759|3759.5|3758.5|3760.5|3759|3759.5|3758.5|158
1629102480000|2021-08-16 08:28:00|3760|3759|3760.5|3759.5|3760.5|3760|3760|3759|256
1629102490000|2021-08-16 08:28:10|3760|3759|3760|3758.5|3760|3759.5|3759.5|3758.5|564
1629102500000|2021-08-16 08:28:20|3760.5|3759|3760.5|3759.5|3761|3760|3760.5|3759|1654
1629102510000|2021-08-16 08:28:30|3760|3759|3759|3758|3760|3759|3758.5|3758|400
1629102520000|2021-08-16 08:28:40|3759.5|3758.5|3760.5|3759.5|3760.5|3759.5|3759.5|3758.5|956
1629102530000|2021-08-16 08:28:50|3760|3759|3760.5|3759|3760.5|3759.5|3760|3759|92
1629102540000|2021-08-16 08:29:00|3760|3758.5|3759|3758|3760|3758.5|3759|3758|1626
1629102550000|2021-08-16 08:29:10||3758.5||3758||3758.5||3758|186
1629102560000|2021-08-16 08:29:20|3758.5|3757.5|3758.5|3757.5|3759|3758|3758.5|3757|1500
1629102570000|2021-08-16 08:29:30|3759|3758|3759|3757.5|3759|3758.5|3758.5|3757.5|850
1629102580000|2021-08-16 08:29:40|3758.5|3757|3758|3757|3758.5|3757.5|3758|3757|343
1629102590000|2021-08-16 08:29:50|3757.5|3756.5|3757.5|3757|3757.5|3757|3757.5|3756.5|751
1629102600000|2021-08-16 08:30:00|||||||||5
1629102610000|2021-08-16 08:30:10|3758|3757.5|3758.5|3757|3758.5|3757.5|3758|3757|747
1629102620000|2021-08-16 08:30:20|3758|3756.5|3756.5|3755|3758|3756.5|3756.5|3755|1113
1629102630000|2021-08-16 08:30:30|3756|3754.5|3755.5|3754.5|3756|3755|3755|3754.5|313
1629102640000|2021-08-16 08:30:40|3756|3755|3756|3755|3756|3755.5|3756|3754.5|490
1629102650000|2021-08-16 08:30:50|||||||||172
1629102660000|2021-08-16 08:31:00|3756.5|3755.5|3756|3755|3756.5|3755.5|3755.5|3754.5|481
1629102670000|2021-08-16 08:31:10||3754.5||3755||3755||3754.5|333
1629102680000|2021-08-16 08:31:20|3756.5|3755.5|3757|3756|3757|3756|3756.5|3755.5|631
1629102690000|2021-08-16 08:31:30||3756.5||3756.5||3756.5||3756.5|364
1629102700000|2021-08-16 08:31:40|3756.5|3756|3756.5|3755.5|3756.5|3756|3756|3755|160
1629102710000|2021-08-16 08:31:50||3755||3755||3755||3755|150
1629102720000|2021-08-16 08:32:00|3756|3754.5|3755.5|3754.5|3756.5|3755.5|3755.5|3754.5|351
1629102730000|2021-08-16 08:32:10|||||||||50
1629102740000|2021-08-16 08:32:20|3756|3755|3756.5|3755.5|3756.5|3756|3756|3754.5|2483
1629102750000|2021-08-16 08:32:30|3756|3755|3754.5|3753.5|3756|3755|3754.5|3753.5|1754
1629102760000|2021-08-16 08:32:40||3754||3753.5||3754||3753.5|1
1629102770000|2021-08-16 08:32:50||3754||3753.5||3754||3753.5|297
1629102780000|2021-08-16 08:33:00|3755|3754|3755|3754|3755|3754|3755|3754|524
1629102790000|2021-08-16 08:33:10|3754.5|3754.5|3756|3755|3756|3755|3754.5|3754.5|665
1629102800000|2021-08-16 08:33:20|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756|3755|529
1629102810000|2021-08-16 08:33:30|3756|3756|3756.5|3755.5|3756.5|3756|3756|3755|895
1629102820000|2021-08-16 08:33:40|3756|3755|3756.5|3755|3756.5|3755.5|3755.5|3755|51
1629102830000|2021-08-16 08:33:50|3756|3754.5|3754.5|3753.5|3756|3754.5|3754.5|3753.5|343
1629102840000|2021-08-16 08:34:00|3754||3754.5||3754.5||3754||125
1629102850000|2021-08-16 08:34:10|3755|3754|3754.5|3753.5|3755|3754|3754.5|3753.5|149
1629102860000|2021-08-16 08:34:20|3755|3754|3755|3753.5|3755|3754.5|3754.5|3753.5|640
1629102870000|2021-08-16 08:34:30||3754||3754||3754.5||3754|886
1629102880000|2021-08-16 08:34:40|3754.5|3753.5|3754|3753|3754.5|3753.5|3754|3753|237
1629102890000|2021-08-16 08:34:50||3753.5||3753||3753.5||3753|275
1629102900000|2021-08-16 08:35:00|3754.5|3753.5|3754.5|3754|3754.5|3754|3754.5|3753|1011
1629102910000|2021-08-16 08:35:10|3754|3753.5|3754.5|3754|3755|3754.5|3754|3753|3452
1629102920000|2021-08-16 08:35:20|||||||||182
1629102930000|2021-08-16 08:35:30|3755|3754.5|3754.5|3753.5|3755.5|3754.5|3754|3753|1302
1629102940000|2021-08-16 08:35:40|3754|3754|3753.5|3752.5|3754|3754|3753|3752.5|954
1629102950000|2021-08-16 08:35:50|3754|3753|3757|3756|3757.5|3756|3754|3752.5|1988
1629102960000|2021-08-16 08:36:00|3757.5|3756.5|3756|3755|3759|3758|3756|3755|1183
1629102970000|2021-08-16 08:36:10|3755.5|3754.5|3756|3755.5|3756|3755.5|3755.5|3754.5|950
1629102980000|2021-08-16 08:36:20||3755||3755.5||3755.5||3755|115
1629102990000|2021-08-16 08:36:30|3756.5|3756|3757|3756|3758|3757|3756.5|3755.5|923
1629103000000|2021-08-16 08:36:40|3756.5|3755.5|3755.5|3754.5|3756.5|3756|3755.5|3754.5|393
1629103010000|2021-08-16 08:36:50|3756|3755|3756|3755|3756|3755|3756|3755|291
1629103020000|2021-08-16 08:37:00|3755.5|3754.5|3755.5|3754.5|3755.5|3755|3754.5|3753.5|2259
1629103030000|2021-08-16 08:37:10|3755|3754|3754.5|3753.5|3755|3754.5|3754.5|3753.5|393
1629103040000|2021-08-16 08:37:20|3755|3754|3755|3754|3755.5|3754.5|3755|3754|843
1629103050000|2021-08-16 08:37:30||3753.5||3753.5||3753.5||3753.5|200
1629103060000|2021-08-16 08:37:40|3754.5|3753|3754.5|3753.5|3754.5|3754|3754|3753|521
1629103070000|2021-08-16 08:37:50|3755|3754|3754.5|3753.5|3755|3754.5|3754.5|3753.5|2481
1629103080000|2021-08-16 08:38:00||3754||3753.5||3754||3753.5|131
1629103090000|2021-08-16 08:38:10||3754||3753.5||3754||3753.5|54
1629103100000|2021-08-16 08:38:20||3754||3753.5||3754||3753.5|91
1629103110000|2021-08-16 08:38:30|3755|3754|3755.5|3754.5|3755.5|3755|3755|3754|1754
1629103120000|2021-08-16 08:38:40|3755|3755|3755|3754|3755.5|3755|3754.5|3754|276
1629103130000|2021-08-16 08:38:50|3754.5|3754.5|3754.5|3753.5|3754.5|3754.5|3754.5|3753.5|327
1629103140000|2021-08-16 08:39:00|3754|3754|3754|3753|3754|3754|3754|3753|625
1629103150000|2021-08-16 08:39:10|3753.5|3752.5|3754|3753|3754|3753|3753.5|3752.5|338
1629103170000|2021-08-16 08:39:30||3753.5||3753||3753.5||3753|881
1629103190000|2021-08-16 08:39:50|3754.5|3753.5|3756|3755.5|3756.5|3755.5|3754.5|3753.5|1142
1629103200000|2021-08-16 08:40:00|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3756|0
1629103210000|2021-08-16 08:40:10|3757|3756.5|3757.5|3756|3758|3757|3757|3756|627
1629103220000|2021-08-16 08:40:20||3756.5||3756.5||3756.5||3756.5|0
1629103240000|2021-08-16 08:40:40|3758|3757|3758|3757|3758|3757.5|3758|3757|384
1629103250000|2021-08-16 08:40:50|3758.5|3757.5|3759|3757.5|3759|3758|3758|3757|1324
1629103260000|2021-08-16 08:41:00|3758.5|3758|3758.5|3757.5|3758.5|3758.5|3758.5|3757.5|51
1629103270000|2021-08-16 08:41:10|3759|3758|3758.5|3757.5|3759|3758.5|3758|3757.5|823
1629103280000|2021-08-16 08:41:20|3759|3758|3759|3758|3759|3758.5|3759|3758|39
1629103290000|2021-08-16 08:41:30|3758.5|3757.5|3760|3759|3760|3759|3758|3757.5|1257
1629103300000|2021-08-16 08:41:40|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|283
1629103310000|2021-08-16 08:41:50||3759||3759.5||3759.5||3759|0
1629103320000|2021-08-16 08:42:00|3760|3760|3760.5|3759.5|3760.5|3760|3759.5|3759|1173
1629103330000|2021-08-16 08:42:10|||||||||326
1629103340000|2021-08-16 08:42:20|3760|3759|3759|3758|3760.5|3760|3758.5|3757.5|2288
1629103350000|2021-08-16 08:42:30|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3758.5|3758|1287
1629103360000|2021-08-16 08:42:40|3759|3758|3758.5|3757.5|3759.5|3758.5|3758|3757.5|499
1629103370000|2021-08-16 08:42:50|3759|3758|3759.5|3758.5|3760|3759|3759|3758|1101
1629103380000|2021-08-16 08:43:00|3760|3759|3760|3759|3760.5|3759.5|3760|3759|479
1629103390000|2021-08-16 08:43:10|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|318
1629103400000|2021-08-16 08:43:20|3761|3760|3762|3760.5|3763.5|3762.5|3760.5|3760|8594
1629103410000|2021-08-16 08:43:30|3762.5|3761|3762.5|3761.5|3763.5|3762|3761.5|3761|1540
1629103420000|2021-08-16 08:43:40|3762|3761|3762.5|3761.5|3762.5|3762|3762|3761|0
1629103430000|2021-08-16 08:43:50||3761||3761||3761||3761|5
1629103440000|2021-08-16 08:44:00|3762|3761.5|3761|3760.5|3763|3762.5|3761|3760.5|4063
1629103450000|2021-08-16 08:44:10|3761.5|3761|3764.5|3763.5|3764.5|3763.5|3761.5|3761|2473
1629103460000|2021-08-16 08:44:20|3764|3763|3764.5|3763|3764.5|3763|3764|3763|171
1629103470000|2021-08-16 08:44:30|3764|3763.5|3764.5|3763.5|3764.5|3764|3764|3763.5|75
1629103480000|2021-08-16 08:44:40|3765|3764|3764.5|3763.5|3765.5|3764.5|3764.5|3763.5|421
1629103490000|2021-08-16 08:44:50|3764|3763|3763.5|3762.5|3764|3763|3763.5|3762.5|146
1629103500000|2021-08-16 08:45:00|3763|3762|3763|3761.5|3763.5|3762.5|3763|3761.5|376
1629103510000|2021-08-16 08:45:10|3762.5|3762|3762.5|3761.5|3762.5|3762.5|3762.5|3761.5|345
1629103520000|2021-08-16 08:45:20|3762|3761|3761.5|3760.5|3763|3762|3761.5|3760|2756
1629103530000|2021-08-16 08:45:30|3761|3760|3760|3759.5|3761|3760|3760|3759.5|53
1629103540000|2021-08-16 08:45:40|3760.5|3759|3760|3759|3760.5|3759|3760|3759|134
1629103550000|2021-08-16 08:45:50|3759.5|3758.5|3760|3759|3760|3759|3759.5|3758.5|0
1629103560000|2021-08-16 08:46:00|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|251
1629103570000|2021-08-16 08:46:10|3759|3758|3759|3758|3759|3758|3759|3758|352
1629103580000|2021-08-16 08:46:20|3759.5|3758.5|3759|3758|3759.5|3758.5|3759|3757.5|560
1629103590000|2021-08-16 08:46:30|3759.5|3758.5|3761|3760|3761.5|3760|3759.5|3758.5|4514
1629103600000|2021-08-16 08:46:40|3760.5|3759.5|3761|3760|3761|3760|3760.5|3759|1734
1629103610000|2021-08-16 08:46:50|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3760.5|3759.5|673
1629103620000|2021-08-16 08:47:00|3761|3760|3760.5|3759.5|3761|3760|3760.5|3759.5|443
1629103630000|2021-08-16 08:47:10||3759||3759||3759.5||3759|0
1629103640000|2021-08-16 08:47:20|||||||||3
1629103650000|2021-08-16 08:47:30|3760|3759.5|3760.5|3759|3760.5|3759.5|3759.5|3758.5|1212
1629103660000|2021-08-16 08:47:40|3760|3759.5|3759|3758|3760|3759.5|3759|3758|260
1629103670000|2021-08-16 08:47:50|3758.5|3757.5|3759|3758|3759|3758.5|3758.5|3757.5|300
1629103680000|2021-08-16 08:48:00|3758.5|3757.5|3758.5|3757|3758.5|3758|3758|3757|467
1629103690000|2021-08-16 08:48:10|3758|3757.5|3758|3757|3758|3757.5|3758|3757|0
1629103700000|2021-08-16 08:48:20|3757.5||3757.5||3757.5||3757.5||244
1629103710000|2021-08-16 08:48:30|3758|3756.5|3758|3757|3758|3757|3758|3756.5|134
1629103720000|2021-08-16 08:48:40|3757.5|3756.5|3758|3756.5|3758|3757|3757.5|3756.5|376
1629103730000|2021-08-16 08:48:50|3757.5|3756|3757|3756|3758|3756|3757|3756|12
1629103740000|2021-08-16 08:49:00|3757.5|3756.5|3756.5|3756|3758|3756.5|3756.5|3756|2656
1629103750000|2021-08-16 08:49:10|3757.5|3757|3757|3756|3758|3757|3757|3756|3888
1629103760000|2021-08-16 08:49:20|3757.5|3756.5|3757.5|3756|3758|3757.5|3757|3756|900
1629103770000|2021-08-16 08:49:30||3756.5||3756||3756.5||3756|0
1629103790000|2021-08-16 08:49:50|3757||3757.5||3757.5||3757||160
1629103800000|2021-08-16 08:50:00|3757|3756.5|3757.5|3756.5|3757.5|3757|3757|3756|188
1629103810000|2021-08-16 08:50:10||3757||3756.5||3757||3756.5|784
1629103820000|2021-08-16 08:50:20|3758|3757|3759|3758|3759|3758|3757.5|3756.5|4902
1629103830000|2021-08-16 08:50:30|3759.5|3758.5|3760|3759|3760|3759|3759|3758.5|632
1629103840000|2021-08-16 08:50:40|3760.5|3759.5|3760|3759.5|3760.5|3759.5|3760|3759.5|741
1629103850000|2021-08-16 08:50:50|3760.5|3760|3760.5|3759.5|3761.5|3760.5|3760.5|3759.5|784
1629103860000|2021-08-16 08:51:00|3760|3759|3760|3759|3760|3759|3760|3758.5|94
1629103870000|2021-08-16 08:51:10|3759.5|3758.5|3760|3758.5|3760|3758.5|3759|3758|359
1629103880000|2021-08-16 08:51:20||3759||3759||3759.5||3759|175
1629103890000|2021-08-16 08:51:30|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758|39
1629103900000|2021-08-16 08:51:40|3759|3758|3759.5|3758.5|3759.5|3758.5|3758.5|3757.5|1192
1629103910000|2021-08-16 08:51:50|3760|3759|3760.5|3759.5|3760.5|3759.5|3760|3759|1155
1629103920000|2021-08-16 08:52:00|3760|3759|3761.5|3760.5|3761.5|3760.5|3760|3759|684
1629103930000|2021-08-16 08:52:10|3762|3761|3762|3761|3763|3762|3762|3761|2294
1629103940000|2021-08-16 08:52:20|3762.5|3761.5|3763|3761.5|3763|3762.5|3762.5|3761.5|1761
1629103950000|2021-08-16 08:52:30|3762.5|3762|3761.5|3760.5|3762.5|3762|3761.5|3760.5|487
1629103960000|2021-08-16 08:52:40|3761|3760|3761.5|3760|3761.5|3760.5|3761|3759.5|489
1629103970000|2021-08-16 08:52:50|3761|3760.5|3761|3759.5|3761|3761|3761|3759.5|390
1629103980000|2021-08-16 08:53:00||3760||3759.5||3760||3759.5|0
1629103990000|2021-08-16 08:53:10|3760.5|3760|3760|3759|3760.5|3760|3760|3759|177
1629104000000|2021-08-16 08:53:20|3759.5|3759.5|3759|3758|3759.5|3759.5|3759|3758|231
1629104010000|2021-08-16 08:53:30|3759.5|3758.5|3760|3759|3760|3759.5|3759.5|3758.5|269
1629104020000|2021-08-16 08:53:40|3759.5|3758.5|3759.5|3758|3760|3759|3759.5|3758|278
1629104030000|2021-08-16 08:53:50||3758.5||3758.5||3759||3758.5|485
1629104040000|2021-08-16 08:54:00|3759|3759|3760.5|3759.5|3760.5|3759.5|3759|3759|2036
1629104050000|2021-08-16 08:54:10|3760|3759|3760|3758.5|3760|3759|3759.5|3758.5|125
1629104060000|2021-08-16 08:54:20||3759||3759||3759||3758.5|0
1629104070000|2021-08-16 08:54:30|||||||||15
1629104080000|2021-08-16 08:54:40||3759.5||3759||3759.5||3759|0
1629104090000|2021-08-16 08:54:50||3759.5||3759||3759.5||3759|176
1629104100000|2021-08-16 08:55:00|3759.5|3758.5|3758.5|3757.5|3759.5|3758.5|3758.5|3757|2849
1629104110000|2021-08-16 08:55:10|3758|3757|3757.5|3756.5|3758|3757.5|3757.5|3756.5|790
1629104120000|2021-08-16 08:55:20|3758|3757|3757.5|3757|3758|3757.5|3757.5|3757|542
1629104130000|2021-08-16 08:55:30|3757|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756|638
1629104140000|2021-08-16 08:55:40|3758|3757|3758|3757|3758|3757.5|3758|3757|1454
1629104150000|2021-08-16 08:55:50|3757.5|3756.5|3757.5|3757|3758|3757|3757.5|3756.5|1056
1629104160000|2021-08-16 08:56:00|3758|3756.5|3757.5|3756.5|3758|3757|3757.5|3756|125
1629104170000|2021-08-16 08:56:10|3758|3757|3758|3757.5|3758|3757.5|3758|3757|773
1629104180000|2021-08-16 08:56:20|||||||||122
1629104190000|2021-08-16 08:56:30|3758.5|3758|3758.5|3757.5|3759|3758|3758.5|3757.5|1112
1629104200000|2021-08-16 08:56:40|3759|3758|3759|3758|3759.5|3758.5|3759|3758|441
1629104210000|2021-08-16 08:56:50|||||||||25
1629104220000|2021-08-16 08:57:00|3758.5|3757.5|3758.5|3757.5|3758.5|3758|3758.5|3757.5|920
1629104230000|2021-08-16 08:57:10|3759|3758|3759|3757.5|3759|3758.5|3759|3757.5|1057
1629104240000|2021-08-16 08:57:20|3758.5|3757|3757|3756|3758.5|3757|3757|3756|831
1629104250000|2021-08-16 08:57:30|3757.5|3756.5|3757|3756|3758|3757|3757|3756|464
1629104260000|2021-08-16 08:57:40|3757.5|3756.5|3757|3756|3757.5|3756.5|3757|3756|59
1629104270000|2021-08-16 08:57:50|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|0
1629104280000|2021-08-16 08:58:00|3757|3756|3757|3756|3757|3756|3756.5|3756|336
1629104290000|2021-08-16 08:58:10|3756.5|3755.5|3756.5|3756|3756.5|3756|3756.5|3755.5|3742
1629104300000|2021-08-16 08:58:20|3757|3755.5|3757|3756|3757|3756.5|3757|3755.5|1445
1629104310000|2021-08-16 08:58:30|3756.5|3755.5|3756.5|3756|3756.5|3756|3756.5|3755.5|4873
1629104320000|2021-08-16 08:58:40|3756|3755.5|3756|3755|3756|3756|3756|3755|1155
1629104330000|2021-08-16 08:58:50|3755.5||3756||3756||3755.5||175
1629104340000|2021-08-16 08:59:00|3755.5|3755.5|3755.5|3755|3755.5|3755.5|3755.5|3755|554
1629104350000|2021-08-16 08:59:10|3756|3754.5|3755.5|3755|3756|3755|3755.5|3754.5|708
1629104360000|2021-08-16 08:59:20||3754.5||3754.5||3755||3754.5|740
1629104370000|2021-08-16 08:59:30|3755|3754|3755|3754|3755|3754|3755|3754|1178
1629104380000|2021-08-16 08:59:40||3754.5||3754||3754.5||3754|213
1629104390000|2021-08-16 08:59:50|||||||||1
1629104400000|2021-08-16 09:00:00|3755.5|3754.5|3755.5|3754.5|3755.5|3755|3755.5|3754|441
1629104420000|2021-08-16 09:00:20|3755|3754|3755|3754|3755|3754.5|3755|3754|242
1629104430000|2021-08-16 09:00:30|3755.5|3754.5|3755|3754|3755.5|3755|3755|3754|1238
1629104440000|2021-08-16 09:00:40|3754.5|3754.5|3755|3754|3755|3754.5|3754.5|3754|183
1629104450000|2021-08-16 09:00:50|||||||||25
1629104460000|2021-08-16 09:01:00|3755.5|3754.5|3755.5|3754.5|3755.5|3755|3755|3754.5|1650
1629104470000|2021-08-16 09:01:10|3755||3755||3755||3755||0
1629104480000|2021-08-16 09:01:20|3755.5||3755.5||3755.5||3755.5||2
1629104490000|2021-08-16 09:01:30||3755||3754.5||3755||3754.5|347
1629104500000|2021-08-16 09:01:40|3755|3754|3754.5|3754|3755|3754|3754.5|3754|843
1629104510000|2021-08-16 09:01:50||3753.5||3753.5||3754||3753.5|787
1629104520000|2021-08-16 09:02:00||3754||3753.5||3754||3753.5|419
1629104530000|2021-08-16 09:02:10|3754|3753|3754.5|3753.5|3754.5|3753.5|3754|3753|909
1629104550000|2021-08-16 09:02:30||3753||3753.5||3753.5||3753|0
1629104560000|2021-08-16 09:02:40|3755|3754|3755|3754|3755|3754|3754.5|3754|2772
1629104570000|2021-08-16 09:02:50|3754.5|3753.5|3755|3754|3755|3754|3754.5|3753.5|1402
1629104580000|2021-08-16 09:03:00|3754.5|3754.5|3755|3754|3755|3754.5|3754.5|3754|1276
1629104590000|2021-08-16 09:03:10|3755.5|3754.5|3755.5|3754.5|3756|3755|3755.5|3754|1959
1629104620000|2021-08-16 09:03:40|3755|3754|3755|3754|3755|3754|3755|3754|80
1629104630000|2021-08-16 09:03:50|3754.5|3753.5|3754|3753|3755|3754|3754|3753|992
1629104640000|2021-08-16 09:04:00|3753.5|3753.5|3754.5|3753.5|3754.5|3753.5|3753.5|3753|14
1629104650000|2021-08-16 09:04:10|||||||||800
1629104660000|2021-08-16 09:04:20|3755|3754|3755|3754|3755|3754.5|3754.5|3754|1622
1629104670000|2021-08-16 09:04:30||3754.5||3754||3754.5||3754|94
1629104680000|2021-08-16 09:04:40|3755.5|3754.5|3755.5|3754.5|3756|3755|3755|3754.5|1149
1629104690000|2021-08-16 09:04:50|3756|3755|3756|3755|3756|3755.5|3756|3755|494
1629104700000|2021-08-16 09:05:00|3755.5|3755.5|3755.5|3754.5|3755.5|3755.5|3755|3754.5|260
1629104710000|2021-08-16 09:05:10||3755||3754.5||3755||3754.5|192
1629104730000|2021-08-16 09:05:30|3755|3754|3754.5|3753.5|3755|3754|3754.5|3753.5|1099
1629104740000|2021-08-16 09:05:40|3755|3754|3755|3754|3755|3754|3755|3754|654
1629104750000|2021-08-16 09:05:50|3755.5|3754.5|3755.5|3755|3756.5|3755.5|3755.5|3754.5|4104
1629104770000|2021-08-16 09:06:10|||||||||133
1629104780000|2021-08-16 09:06:20||3754.5||3754.5||3754.5||3754.5|98
1629104810000|2021-08-16 09:06:50|3755|3754|3755|3754|3755.5|3754.5|3755|3754|344
1629104820000|2021-08-16 09:07:00|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|260
1629104830000|2021-08-16 09:07:10|3754|3753|3752.5|3751.5|3754|3753|3752.5|3751.5|1024
1629104850000|2021-08-16 09:07:30|3752|3751|3752.5|3752|3753.5|3752.5|3752|3751|1764
1629104860000|2021-08-16 09:07:40||3751.5||3751.5||3751.5||3751.5|0
1629104870000|2021-08-16 09:07:50||3752||3752||3752||3752|400
1629104880000|2021-08-16 09:08:00|3752|3751.5|3752.5|3751.5|3752.5|3751.5|3752|3751.5|181
1629104890000|2021-08-16 09:08:10|||||||||75
1629104910000|2021-08-16 09:08:30|3752|3751|3752|3751|3752|3751.5|3751.5|3751|861
1629104920000|2021-08-16 09:08:40|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752|3751.5|324
1629104940000|2021-08-16 09:09:00|3752|3751|3752.5|3751.5|3753|3752|3752|3751|2133
1629104960000|2021-08-16 09:09:20|3752|3751|3752|3751|3752|3751|3751.5|3751|3140
1629104970000|2021-08-16 09:09:30|||||||||400
1629104980000|2021-08-16 09:09:40|3752.5|3751.5|3752|3751|3752.5|3752|3751.5|3751|2204
1629104990000|2021-08-16 09:09:50|3752.5|3751.5|3753|3752|3753|3752|3752.5|3751|1374
1629105010000|2021-08-16 09:10:10|3752.5||3753||3753||3752.5||1079
1629105020000|2021-08-16 09:10:20||3752.5||3752||3752.5||3752|328
1629105030000|2021-08-16 09:10:30|3753.5|3752.5|3752.5|3752|3753.5|3752.5|3752.5|3752|1079
1629105040000|2021-08-16 09:10:40|3753|3752.5|3754|3753|3755|3754|3753|3752.5|627
1629105060000|2021-08-16 09:11:00|3754.5|3753.5|3754|3753.5|3755.5|3754.5|3754|3753.5|1138
1629105070000|2021-08-16 09:11:10|3754.5||3754.5||3754.5||3754.5||0
1629105080000|2021-08-16 09:11:20|3755|3754|3755|3754.5|3755.5|3755|3755|3754|1535
1629105090000|2021-08-16 09:11:30|3755.5|3754|3755.5|3754.5|3755.5|3754.5|3755.5|3754|1349
1629105100000|2021-08-16 09:11:40|3756|3755|3756.5|3755.5|3757|3756|3756|3755|1163
1629105110000|2021-08-16 09:11:50|3756|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|1107
1629105120000|2021-08-16 09:12:00|3755|3755|3756|3755|3757|3756.5|3755|3755|4017
1629105130000|2021-08-16 09:12:10|3755.5||3755.5||3755.5||3755.5||366
1629105140000|2021-08-16 09:12:20|||||||||454
1629105150000|2021-08-16 09:12:30|3756|3754.5|3756.5|3756|3756.5|3756|3756|3754.5|749
1629105160000|2021-08-16 09:12:40|3757|3756.5|3757|3756|3757.5|3757|3757|3756|921
1629105170000|2021-08-16 09:12:50|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|256
1629105180000|2021-08-16 09:13:00|3756|3755|3756|3755|3756|3755|3756|3755|1181
1629105190000|2021-08-16 09:13:10|||||||||2
1629105200000|2021-08-16 09:13:20|3756.5|3755.5|3757.5|3757|3757.5|3757|3756.5|3755.5|3164
1629105210000|2021-08-16 09:13:30||3756.5||3756.5||3756.5||3756.5|515
1629105230000|2021-08-16 09:13:50||3757||3756.5||3757||3756.5|79
1629105240000|2021-08-16 09:14:00|3757|3756|3756|3755|3757|3756|3756|3755|775
1629105250000|2021-08-16 09:14:10|3756.5|3755.5|3757|3756|3757|3756|3756.5|3755.5|359
1629105260000|2021-08-16 09:14:20|3756.5|3755.5|3756|3755|3756.5|3756|3756|3755|725
1629105270000|2021-08-16 09:14:30|||||||||28
1629105280000|2021-08-16 09:14:40||3755.5||3755.5||3755.5||3755.5|150
1629105290000|2021-08-16 09:14:50|3756.5|3756|3756.5|3755.5|3756.5|3756|3756|3755.5|485
1629105300000|2021-08-16 09:15:00|3756|3755|3756|3755|3756|3755|3756|3755|899
1629105310000|2021-08-16 09:15:10|||||||||10
1629105330000|2021-08-16 09:15:30|3755.5|3754.5|3755.5|3754.5|3756|3755|3755.5|3754.5|755
1629105340000|2021-08-16 09:15:40|3756|3755|3755.5|3754.5|3756|3755|3755|3754.5|1065
1629105350000|2021-08-16 09:15:50|||||||||20
1629105380000|2021-08-16 09:16:20|3755|3754|3754.5|3753.5|3755|3754|3754.5|3753.5|293
1629105390000|2021-08-16 09:16:30|3755|3754|3754.5|3753.5|3755|3754|3754.5|3753.5|94
1629105400000|2021-08-16 09:16:40|3755|3754|3755.5|3754.5|3756|3755|3755|3754|996
1629105420000|2021-08-16 09:17:00|3755|3754|3754.5|3753.5|3755|3754|3754.5|3753.5|379
1629105430000|2021-08-16 09:17:10|3754||3755||3755||3754||0
1629105440000|2021-08-16 09:17:20|3754.5|3753|3754|3753|3754.5|3753.5|3753.5|3753|1495
1629105450000|2021-08-16 09:17:30|3753.5|3752.5|3753|3752.5|3753.5|3752.5|3753|3752.5|424
1629105460000|2021-08-16 09:17:40||3752||3752||3752||3752|171
1629105470000|2021-08-16 09:17:50|3753.5|3752.5|3753|3752.5|3753.5|3753|3753|3752.5|358
1629105480000|2021-08-16 09:18:00||3752||3752||3752.5||3752|662
1629105500000|2021-08-16 09:18:20|3753.5|3752.5|3753.5|3753|3753.5|3753|3753.5|3752|1669
1629105510000|2021-08-16 09:18:30||3752.5||3753||3753||3752.5|220
1629105520000|2021-08-16 09:18:40||3752.5||3752.5||3752.5||3752.5|294
1629105530000|2021-08-16 09:18:50|||||||||40
1629105570000|2021-08-16 09:19:30|3753|3752|3753.5|3752.5|3753.5|3752.5|3753|3752|856
1629105580000|2021-08-16 09:19:40|||||||||131
1629105590000|2021-08-16 09:19:50|3753|3753|3753.5|3752.5|3753.5|3753|3753|3752.5|1115
1629105610000|2021-08-16 09:20:10|||||||||227
1629105630000|2021-08-16 09:20:30|3753|3752|3752.5|3751.5|3753|3752|3752|3751|522
1629105640000|2021-08-16 09:20:40||3752||3751.5||3752||3751.5|1286
1629105670000|2021-08-16 09:21:10|3752|3751|3752|3751|3752|3751|3752|3751|471
1629105680000|2021-08-16 09:21:20|||||||||297
1629105700000|2021-08-16 09:21:40|||||||||623
1629105710000|2021-08-16 09:21:50|3751.5|3750.5|3751|3750|3751.5|3751|3750.5|3750|1709
1629105720000|2021-08-16 09:22:00|3750.5|3749.5|3748.5|3747.5|3750.5|3749.5|3748|3747|18008
1629105730000|2021-08-16 09:22:10|3749|3748|3748|3747|3749|3748|3747.5|3747|3863
1629105740000|2021-08-16 09:22:20|3748.5|3747.5|3747.5|3746.5|3749|3748|3747|3746|3819
1629105750000|2021-08-16 09:22:30|3748|3747|3748.5|3747|3748.5|3747|3748|3747|263
1629105760000|2021-08-16 09:22:40|3747.5|3747.5|3747.5|3746.5|3748|3747.5|3747|3746.5|493
1629105770000|2021-08-16 09:22:50|3747|3746|3747.5|3746|3747.5|3746.5|3747|3746|1086
1629105780000|2021-08-16 09:23:00|3747|3745.5|3746.5|3745.5|3747|3745.5|3746|3745.5|709
1629105790000|2021-08-16 09:23:10|3746|3745|3746|3745.5|3746|3745.5|3746|3745|658
1629105800000|2021-08-16 09:23:20|3745.5|3745|3746|3745|3746|3745.5|3745.5|3745|1045
1629105810000|2021-08-16 09:23:30||3745.5||3745||3745.5||3745|175
1629105820000|2021-08-16 09:23:40|3745.5||3746||3746||3745.5||1036
1629105830000|2021-08-16 09:23:50|3745.5||3746||3746||3745.5||146
1629105840000|2021-08-16 09:24:00||3745.5||3745.5||3745.5||3745.5|1398
1629105850000|2021-08-16 09:24:10||3745||3745||3745||3745|812
1629105860000|2021-08-16 09:24:20|3746.5|3745.5|3746|3745.5|3746.5|3746|3746|3745|3213
1629105870000|2021-08-16 09:24:30|3745.5|3745|3745|3744.5|3745.5|3745|3745|3744.5|3289
1629105880000|2021-08-16 09:24:40||3744||3744.5||3744.5||3744|1303
1629105890000|2021-08-16 09:24:50|3745.5|3745|3745.5|3745|3746|3745|3745.5|3745|496
1629105900000|2021-08-16 09:25:00|3746|3745.5|3746.5|3745.5|3748|3747.5|3746|3745.5|3223
1629105910000|2021-08-16 09:25:10|3746|3745|3745.5|3744.5|3746|3745|3745.5|3744.5|94
1629105920000|2021-08-16 09:25:20|3746|3745.5|3746|3744.5|3746|3745.5|3746|3744.5|1300
1629105930000|2021-08-16 09:25:30|3746.5|3745|3746|3745|3746.5|3745.5|3745.5|3745|754
1629105940000|2021-08-16 09:25:40|3746.5|3745.5|3747|3746|3747|3746|3746.5|3745.5|1346
1629105950000|2021-08-16 09:25:50|3747.5|3746.5|3747.5|3746.5|3747.5|3747|3747.5|3746.5|573
1629105960000|2021-08-16 09:26:00|3747|3746|3747|3746|3747.5|3746|3747|3746|13
1629105970000|2021-08-16 09:26:10|3746.5|3745.5|3746|3745|3747|3745.5|3746|3745|239
1629105980000|2021-08-16 09:26:20|3745.5|3744.5|3745.5|3744.5|3746|3744.5|3744.5|3744|5224
1629105990000|2021-08-16 09:26:30||3745||3745||3745||3745|401
1629106000000|2021-08-16 09:26:40|3745|3744.5|3745.5|3744.5|3745.5|3744.5|3745|3744.5|173
1629106010000|2021-08-16 09:26:50|3745|3745|3745.5|3744.5|3745.5|3745|3745|3744.5|1524
1629106020000|2021-08-16 09:27:00|3745|3744|3745|3744|3745|3744.5|3745|3744|417
1629106030000|2021-08-16 09:27:10|3744.5|3744.5|3744|3743|3744.5|3744.5|3744|3743|1365
1629106040000|2021-08-16 09:27:20|||||||||50
1629106050000|2021-08-16 09:27:30||3743.5||3743||3743.5||3743|0
1629106060000|2021-08-16 09:27:40|3743.5|3743.5|3744.5|3744|3744.5|3744|3743.5|3743.5|1689
1629106070000|2021-08-16 09:27:50|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|1148
1629106080000|2021-08-16 09:28:00|3745|3744.5|3746.5|3745.5|3746.5|3745.5|3744.5|3744|6905
1629106090000|2021-08-16 09:28:10|3746|3745|3746|3745|3746|3745.5|3745.5|3745|1473
1629106100000|2021-08-16 09:28:20||3745.5||3745||3745.5||3745|370
1629106110000|2021-08-16 09:28:30|3746.5|3745.5|3746|3745.5|3746.5|3745.5|3746|3745|966
1629106120000|2021-08-16 09:28:40|3746.5|3746|3747.5|3746|3747.5|3746.5|3746.5|3746|1102
1629106130000|2021-08-16 09:28:50|3747|3745.5|3746.5|3745.5|3747|3746|3746|3745|963
1629106150000|2021-08-16 09:29:10|3746|3745|3746|3745|3746|3745.5|3746|3745|0
1629106160000|2021-08-16 09:29:20|3745.5|3745.5|3746|3745|3746|3745.5|3745.5|3745|464
1629106170000|2021-08-16 09:29:30|3746.5|3745.5|3746|3745.5|3746.5|3746|3746|3745|694
1629106180000|2021-08-16 09:29:40|3746.5|3746|3748|3747|3748|3747|3746.5|3746|193
1629106190000|2021-08-16 09:29:50|3747.5||3748||3748||3747.5||200
1629106200000|2021-08-16 09:30:00|3748.5|3747.5|3750|3749|3750|3749|3748.5|3747.5|823
1629106210000|2021-08-16 09:30:10|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|3750|3749|0
1629106220000|2021-08-16 09:30:20|3751|3750|3751.5|3750.5|3751.5|3750.5|3751|3749.5|1541
1629106230000|2021-08-16 09:30:30|3752|3751|3752|3751|3752.5|3751.5|3752|3751|396
1629106240000|2021-08-16 09:30:40||3751.5||3751||3751.5||3751|256
1629106250000|2021-08-16 09:30:50|3752.5|3751.5|3753|3751.5|3753|3751.5|3752.5|3751.5|238
1629106260000|2021-08-16 09:31:00|3752.5|3752|3753|3752|3753|3752.5|3752.5|3752|561
1629106270000|2021-08-16 09:31:10|3753.5|3752.5|3754|3753|3754|3753|3753.5|3752.5|273
1629106280000|2021-08-16 09:31:20|3753.5|3752.5|3755|3753.5|3755|3754|3753.5|3752.5|218
1629106290000|2021-08-16 09:31:30|3755.5|3754|3755|3754|3755.5|3754.5|3754.5|3753.5|1038
1629106310000|2021-08-16 09:31:50|3754.5|3753.5|3754.5|3753.5|3755|3753.5|3754.5|3753.5|828
1629106320000|2021-08-16 09:32:00|3754|3753|3754|3753|3754|3753|3754|3753|335
1629106330000|2021-08-16 09:32:10||3752.5||3753||3753.5||3752.5|175
1629106340000|2021-08-16 09:32:20|3753.5|3752.5|3753.5|3752.5|3754|3752.5|3753.5|3752.5|353
1629106350000|2021-08-16 09:32:30|3753|3752|3753.5|3752.5|3753.5|3752.5|3753|3752|558
1629106360000|2021-08-16 09:32:40|3754|3753|3754.5|3753|3754.5|3753.5|3754|3753|333
1629106370000|2021-08-16 09:32:50|3754|3753.5|3754|3753|3754|3753.5|3753.5|3752.5|702
1629106380000|2021-08-16 09:33:00|3754.5|3753.5|3754.5|3754|3755|3754|3754.5|3753|666
1629106390000|2021-08-16 09:33:10|3755|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754.5|194
1629106400000|2021-08-16 09:33:20|3756|3755|3755.5|3754.5|3756.5|3755.5|3755.5|3754.5|298
1629106410000|2021-08-16 09:33:30|3755|3754|3756|3754.5|3756|3754.5|3755|3754|170
1629106420000|2021-08-16 09:33:40|3755.5|3755|3757|3756|3757|3756|3755.5|3754.5|718
1629106430000|2021-08-16 09:33:50|3757.5|3756.5|3758|3756.5|3758|3756.5|3757.5|3756.5|0
1629106440000|2021-08-16 09:34:00|3758.5|3757|3758|3756.5|3759|3758|3758|3756.5|2530
1629106460000|2021-08-16 09:34:20|3757.5|3757|3758|3756.5|3758|3757|3757.5|3756.5|176
1629106470000|2021-08-16 09:34:30||3757||3756.5||3757||3756.5|165
1629106480000|2021-08-16 09:34:40|3757.5|3757|3756.5|3755|3757.5|3757|3756|3755|1758
1629106490000|2021-08-16 09:34:50|3757|3755.5|3757|3756|3757|3756|3757|3755.5|0
1629106500000|2021-08-16 09:35:00|3756.5|3755.5|3757|3755.5|3757|3756|3756|3755|121
1629106510000|2021-08-16 09:35:10|3756.5|3755|3756.5|3755.5|3756.5|3755.5|3755|3754|1543
1629106520000|2021-08-16 09:35:20|3756|3755|3755.5|3754|3756.5|3755|3755|3754|970
1629106530000|2021-08-16 09:35:30|3755|3753.5|3754.5|3753.5|3755|3754|3754.5|3753|460
1629106540000|2021-08-16 09:35:40|3754|3753|3753.5|3752.5|3754|3753|3753.5|3752.5|1
1629106550000|2021-08-16 09:35:50|3753|3753|3754.5|3753.5|3754.5|3753.5|3753|3752|896
1629106560000|2021-08-16 09:36:00|3754|3753|3755.5|3754.5|3755.5|3754.5|3754|3753|965
1629106570000|2021-08-16 09:36:10|3755|3754|3755|3753.5|3755|3754|3754.5|3753.5|164
1629106600000|2021-08-16 09:36:40||3754||3754||3754||3754|0
1629106610000|2021-08-16 09:36:50||3753.5||3753.5||3753.5||3753.5|347
1629106620000|2021-08-16 09:37:00|3754.5|3753|3755.5|3754|3755.5|3754.5|3754|3753|249
1629106630000|2021-08-16 09:37:10|3755|3753.5|3754.5|3753.5|3755|3754|3753.5|3753|640
1629106640000|2021-08-16 09:37:20||3754||3753.5||3754||3753|126
1629106650000|2021-08-16 09:37:30|3755|3754|3754.5|3753.5|3755|3754|3754.5|3753.5|425
1629106670000|2021-08-16 09:37:50|3754|3753|3754|3753|3754|3753|3753|3752|1210
1629106680000|2021-08-16 09:38:00|3753.5|3752.5|3754|3753|3754|3753.5|3753.5|3752.5|477
1629106690000|2021-08-16 09:38:10|3753.5|3752.5|3753.5|3752.5|3753.5|3753|3753.5|3752.5|1
1629106700000|2021-08-16 09:38:20|3753|3752|3753|3752|3753|3752.5|3753|3752|185
1629106720000|2021-08-16 09:38:40|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|1850
1629106730000|2021-08-16 09:38:50||3752||3751.5||3752||3751.5|690
1629106740000|2021-08-16 09:39:00|3752|3752|3752|3751|3752|3752|3752|3751|390
1629106750000|2021-08-16 09:39:10|3751.5|3750.5|3751.5|3750.5|3751.5|3751|3751|3750|2288
1629106760000|2021-08-16 09:39:20||3750||3750||3750.5||3750|0
1629106770000|2021-08-16 09:39:30||3750.5||3750.5||3750.5||3750.5|0
1629106780000|2021-08-16 09:39:40|3751|3750|3751|3750|3751|3750.5|3751|3750|94
1629106790000|2021-08-16 09:39:50||3750.5||3750||3750.5||3750|483
1629106800000|2021-08-16 09:40:00|3751.5|3750.5|3752|3751.5|3752.5|3751.5|3751|3750|1117
1629106810000|2021-08-16 09:40:10|3752.5|3752|3752.5|3751.5|3752.5|3752|3752.5|3751.5|470
1629106820000|2021-08-16 09:40:20||3752||3751.5||3752||3751.5|241
1629106830000|2021-08-16 09:40:30|3753|3752|3753.5|3752.5|3753.5|3752.5|3753|3752|690
1629106840000|2021-08-16 09:40:40|3754|3753|3753.5|3752.5|3754|3753.5|3753.5|3752.5|524
1629106850000|2021-08-16 09:40:50|3753|3752|3752|3751|3753|3752|3752|3751|139
1629106860000|2021-08-16 09:41:00|3752.5|3751.5|3753|3751.5|3753|3752|3752.5|3751.5|375
1629106880000|2021-08-16 09:41:20|3752.5|3751|3752.5|3751.5|3752.5|3752|3752|3751|316
1629106890000|2021-08-16 09:41:30||3752||3751.5||3752||3751.5|300
1629106900000|2021-08-16 09:41:40||3751||3751.5||3751.5||3751|137
1629106910000|2021-08-16 09:41:50|3753|3751|3753|3751.5|3753|3752.5|3753|3751|947
1629106920000|2021-08-16 09:42:00|3753.5|3752|3754.5|3753|3754.5|3753.5|3753.5|3752|745
1629106930000|2021-08-16 09:42:10|3754|3752.5|3753.5|3752.5|3754|3752.5|3753.5|3752.5|102
1629106940000|2021-08-16 09:42:20||3752||3752||3752.5||3752|0
1629106950000|2021-08-16 09:42:30|3753|3751.5|3753|3751.5|3753|3752|3752.5|3751.5|628
1629106960000|2021-08-16 09:42:40||3752||3752||3752||3752|475
1629106970000|2021-08-16 09:42:50|3752.5|3751.5|3753|3752|3753|3752.5|3752.5|3751.5|279
1629106980000|2021-08-16 09:43:00|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|587
1629106990000|2021-08-16 09:43:10|3754|3753|3753.5|3752.5|3754|3753|3753.5|3752.5|145
1629107000000|2021-08-16 09:43:20|3753|3753|3753.5|3752.5|3753.5|3753|3753|3752|134
1629107010000|2021-08-16 09:43:30||3753||3753||3753||3753|524
1629107020000|2021-08-16 09:43:40|3754|3753.5|3754|3753|3754|3753.5|3754|3753|592
1629107030000|2021-08-16 09:43:50|3753.5|3752.5|3755.5|3754.5|3755.5|3754.5|3753.5|3752.5|1611
1629107050000|2021-08-16 09:44:10|3755|3754|3755|3754.5|3755.5|3754.5|3754.5|3753.5|574
1629107060000|2021-08-16 09:44:20|3755.5|3755|3756|3755|3756.5|3755.5|3755.5|3754.5|1182
1629107070000|2021-08-16 09:44:30|3755.5|3754.5|3756.5|3755|3756.5|3755.5|3755.5|3754.5|715
1629107080000|2021-08-16 09:44:40|3756|3755.5|3756.5|3755|3756.5|3755.5|3756|3755|50
1629107090000|2021-08-16 09:44:50|3756|3754.5|3756|3755|3756|3755|3755|3754.5|395
1629107120000|2021-08-16 09:45:20|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|554
1629107130000|2021-08-16 09:45:30|3756|3755|3757|3756|3757|3756.5|3756|3755|682
1629107150000|2021-08-16 09:45:50|3756.5|3755.5|3757.5|3756.5|3757.5|3757|3756|3755.5|1415
1629107160000|2021-08-16 09:46:00|3758|3757|3758|3757|3758|3757.5|3758|3757|233
1629107170000|2021-08-16 09:46:10|3757.5|3756.5|3758|3757.5|3758|3757.5|3757.5|3756.5|752
1629107180000|2021-08-16 09:46:20|3758.5|3758|3758.5|3757.5|3759|3758|3758|3757.5|1092
1629107200000|2021-08-16 09:46:40|3759|3758|3759|3758|3759|3758|3759|3758|228
1629107210000|2021-08-16 09:46:50|3758.5|3757.5|3759|3758|3759|3758.5|3758.5|3757.5|1814
1629107220000|2021-08-16 09:47:00|3758.5|3757.5|3758.5|3757.5|3759|3758|3758|3757.5|846
1629107230000|2021-08-16 09:47:10|3758|3758|3758.5|3757.5|3758.5|3758|3758|3757.5|182
1629107240000|2021-08-16 09:47:20|3758|3758|3757.5|3756.5|3758|3758|3757.5|3756.5|1254
1629107260000|2021-08-16 09:47:40|3757|3756|3756|3755.5|3757.5|3756.5|3756|3755|891
1629107270000|2021-08-16 09:47:50|3756.5|3756|3757|3756|3757|3756.5|3756.5|3755.5|437
1629107280000|2021-08-16 09:48:00|3756.5|3755.5|3757|3756|3757|3756|3756.5|3755.5|569
1629107290000|2021-08-16 09:48:10|3756.5|3755.5|3756.5|3755|3756.5|3755.5|3756|3755|71
1629107300000|2021-08-16 09:48:20|3756|3755.5|3756|3755|3756|3755.5|3756|3755|596
1629107320000|2021-08-16 09:48:40|3756.5|3755.5|3756.5|3755.5|3756.5|3756|3756.5|3755.5|432
1629107330000|2021-08-16 09:48:50|3756|3755|3755.5|3754.5|3756|3755|3755|3754|373
1629107340000|2021-08-16 09:49:00|3755|3755|3755.5|3754.5|3755.5|3755|3755|3754|532
1629107350000|2021-08-16 09:49:10|3755|3754|3755.5|3754.5|3755.5|3754.5|3755|3754|147
1629107360000|2021-08-16 09:49:20|3755|3754|3757|3755.5|3757|3756|3755|3754|1373
1629107370000|2021-08-16 09:49:30|3757.5|3756|3758|3757|3758|3757|3757.5|3756|0
1629107380000|2021-08-16 09:49:40|3757.5|3756.5|3757|3756|3757.5|3757|3756.5|3755.5|495
1629107390000|2021-08-16 09:49:50|3756.5|3755.5|3756|3755|3756.5|3755.5|3756|3755|2590
1629107400000|2021-08-16 09:50:00|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756|3755|64
1629107410000|2021-08-16 09:50:10|3757|3756|3757|3755.5|3757.5|3756.5|3756.5|3755.5|727
1629107420000|2021-08-16 09:50:20|3757.5|3756|3757.5|3756.5|3757.5|3756.5|3757.5|3756|325
1629107430000|2021-08-16 09:50:30|3758||3758||3758||3758||0
1629107440000|2021-08-16 09:50:40|3757.5|3757|3757.5|3756|3757.5|3757|3757|3756|242
1629107450000|2021-08-16 09:50:50|3757|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756|519
1629107460000|2021-08-16 09:51:00|3758|3757|3758.5|3757.5|3759|3757.5|3758|3757|1121
1629107470000|2021-08-16 09:51:10|3759|3758|3759.5|3758|3759.5|3758|3759|3758|190
1629107480000|2021-08-16 09:51:20|3759|3758.5|3759.5|3759|3759.5|3759|3759|3758.5|428
1629107490000|2021-08-16 09:51:30|3760||3759.5||3760||3759.5||226
1629107500000|2021-08-16 09:51:40|3759|3758.5|3758.5|3758|3760|3759.5|3758.5|3758|4520
1629107510000|2021-08-16 09:51:50|3758|3757.5|3759|3758|3759|3758|3758|3757.5|359
1629107520000|2021-08-16 09:52:00|3758.5|3757.5|3759|3758|3759|3758|3758.5|3757.5|106
1629107540000|2021-08-16 09:52:20|3758.5||3758.5||3758.5||3758.5||203
1629107550000|2021-08-16 09:52:30|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3757.5|3756.5|1379
1629107560000|2021-08-16 09:52:40|3758|3757|3758|3757|3758|3757|3758|3756.5|517
1629107570000|2021-08-16 09:52:50|3758.5|3757.5|3757.5|3756.5|3758.5|3757.5|3757.5|3756.5|757
1629107580000|2021-08-16 09:53:00|3758|3757|3757.5|3756.5|3758|3757|3757.5|3756.5|355
1629107590000|2021-08-16 09:53:10|3758||3758||3758||3758||25
1629107600000|2021-08-16 09:53:20||3757||3757||3757.5||3757|545
1629107610000|2021-08-16 09:53:30|3758.5|3757.5|3758|3757.5|3758.5|3757.5|3758|3757.5|536
1629107620000|2021-08-16 09:53:40|3758.5||3758.5||3758.5||3758.5||148
1629107630000|2021-08-16 09:53:50|3759|3758|3759.5|3758.5|3759.5|3759|3759|3758|626
1629107650000|2021-08-16 09:54:10|||||||||91
1629107660000|2021-08-16 09:54:20|3759|3758|3759|3758|3759|3758|3758.5|3757.5|737
1629107670000|2021-08-16 09:54:30|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|138
1629107690000|2021-08-16 09:54:50||3758||3757.5||3758||3757.5|47
1629107700000|2021-08-16 09:55:00|||||||||40
1629107710000|2021-08-16 09:55:10|3759|3758|3759.5|3758.5|3759.5|3759|3759|3758|1564
1629107720000|2021-08-16 09:55:20|3760|3759|3760|3759|3760|3759.5|3760|3759|820
1629107730000|2021-08-16 09:55:30|3759.5||3760||3760||3759.5||157
1629107740000|2021-08-16 09:55:40|3759.5||3760||3760||3759.5||2049
1629107750000|2021-08-16 09:55:50||3759.5||3759.5||3759.5||3759.5|50
1629107760000|2021-08-16 09:56:00|3760.5|3760|3763|3762|3763|3762|3760.5|3760|2303
1629107770000|2021-08-16 09:56:10|3762.5|3761.5|3761.5|3760|3762.5|3761.5|3761.5|3760|1260
1629107780000|2021-08-16 09:56:20|3761|3760.5|3760.5|3760|3761|3760.5|3760.5|3760|1968
1629107790000|2021-08-16 09:56:30|3760|3759.5|3760|3759|3760|3759.5|3760|3759|396
1629107800000|2021-08-16 09:56:40|3760.5|3759.5|3761.5|3760|3761.5|3760|3760.5|3759.5|94
1629107810000|2021-08-16 09:56:50|3762|3760.5|3761|3760|3762|3760.5|3761|3760|251
1629107820000|2021-08-16 09:57:00|3760.5|3759.5|3759.5|3758.5|3760.5|3760|3759.5|3758.5|315
1629107830000|2021-08-16 09:57:10||3758||3758||3758||3758|50
1629107840000|2021-08-16 09:57:20|3759|3757.5|3758|3757|3759|3757.5|3758|3757|368
1629107850000|2021-08-16 09:57:30|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|0
1629107860000|2021-08-16 09:57:40||3757||3757.5||3757.5||3757|0
1629107880000|2021-08-16 09:58:00|3758|3757|3757.5|3756.5|3758|3757.5|3757.5|3756.5|402
1629107890000|2021-08-16 09:58:10|3757|3756|3758.5|3757.5|3758.5|3757.5|3757|3756|810
1629107900000|2021-08-16 09:58:20||3758||3757.5||3758||3757.5|500
1629107910000|2021-08-16 09:58:30|3758|3757|3757.5|3756.5|3758|3757|3757.5|3756.5|1093
1629107930000|2021-08-16 09:58:50|3757|3757|3757|3755.5|3757|3757|3756.5|3755.5|1498
1629107940000|2021-08-16 09:59:00|3756.5|3756|3756.5|3755|3756.5|3756|3756|3755|217
1629107950000|2021-08-16 09:59:10|3756|3755.5|3756|3755|3756|3755.5|3755.5|3755|589
1629107960000|2021-08-16 09:59:20|3755.5|3755.5|3755.5|3754.5|3755.5|3755.5|3755.5|3754.5|1035
1629107970000|2021-08-16 09:59:30|||||||||11
1629107980000|2021-08-16 09:59:40|3755|3754|3754.5|3753|3755|3754.5|3754.5|3753|565
1629107990000|2021-08-16 09:59:50|3754|3753.5|3754.5|3753.5|3754.5|3753.5|3754|3753.5|43
1629108000000|2021-08-16 10:00:00|3754|3753|3754|3753.5|3754|3753.5|3753.5|3752.5|985
1629108010000|2021-08-16 10:00:10|3754.5|3753|3754.5|3753.5|3754.5|3754|3754|3753|909
1629108020000|2021-08-16 10:00:20|3755|3754|3757|3755.5|3757|3755.5|3755|3754|1347
1629108030000|2021-08-16 10:00:30|3757.5|3756|3757|3756|3757.5|3756.5|3757|3756|398
1629108040000|2021-08-16 10:00:40|3756.5|3756.5|3757|3755.5|3757|3756.5|3756|3755.5|1274
1629108050000|2021-08-16 10:00:50||3756||3756||3756||3756|0
1629108060000|2021-08-16 10:01:00|3756.5|3755.5|3757|3756|3757|3756|3756.5|3755.5|428
1629108070000|2021-08-16 10:01:10||3756.5||3756||3756.5||3756|488
1629108080000|2021-08-16 10:01:20||3756.5||3755.5||3756.5||3755.5|92
1629108100000|2021-08-16 10:01:40|3756.5|3755|3758|3757|3758.5|3757|3756|3755|946
1629108110000|2021-08-16 10:01:50|3758.5|3756.5|3758|3757|3758.5|3757|3758|3756.5|13
1629108120000|2021-08-16 10:02:00|3758.5|3756.5|3758|3756.5|3758.5|3757|3757.5|3756.5|344
1629108130000|2021-08-16 10:02:10||3757||3757||3757||3756.5|0
1629108140000|2021-08-16 10:02:20|3757.5|3756.5|3758|3757|3758|3757|3757.5|3756.5|225
1629108150000|2021-08-16 10:02:30|3758.5|3757.5|3758|3757|3758.5|3757.5|3758|3757|685
1629108160000|2021-08-16 10:02:40|3758.5|3757.5|3758.5|3757|3758.5|3757.5|3758.5|3757|239
1629108170000|2021-08-16 10:02:50|3758|3757.5|3757.5|3756.5|3758|3757.5|3757.5|3756.5|830
1629108190000|2021-08-16 10:03:10||3757||3757||3757||3757|240
1629108200000|2021-08-16 10:03:20|3758||3758||3758||3758||267
1629108210000|2021-08-16 10:03:30||3756.5||3756.5||3757||3756.5|249
1629108220000|2021-08-16 10:03:40|3757.5|3757|3757.5|3757|3757.5|3757|3757|3756.5|613
1629108230000|2021-08-16 10:03:50||3756.5||3756.5||3756.5||3756.5|135
1629108240000|2021-08-16 10:04:00|3758|3757|3758.5|3757.5|3758.5|3757.5|3758|3756.5|481
1629108260000|2021-08-16 10:04:20|3758|3757|3757|3756.5|3758|3757|3757|3756.5|498
1629108270000|2021-08-16 10:04:30|3757.5|3756|3757|3756|3757.5|3756.5|3757|3756|511
1629108280000|2021-08-16 10:04:40|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756|3755.5|391
1629108290000|2021-08-16 10:04:50|3756|3755|3755|3754|3756|3755|3755|3753.5|1331
1629108300000|2021-08-16 10:05:00|3754.5|3753.5|3755|3754|3755|3754.5|3754|3753|665
1629108320000|2021-08-16 10:05:20|3755.5|3754.5|3755|3754|3755.5|3755|3755|3754|665
1629108330000|2021-08-16 10:05:30|3754.5|3753.5|3754|3753|3754.5|3753.5|3753.5|3752.5|1448
1629108340000|2021-08-16 10:05:40|3753.5|3752.5|3754|3753|3754|3753|3753|3752|535
1629108350000|2021-08-16 10:05:50|3753.5|3752.5|3754|3752.5|3754|3753|3753.5|3752.5|175
1629108360000|2021-08-16 10:06:00|3753.5||3754||3754||3753.5||0
1629108370000|2021-08-16 10:06:10|3753.5|3753|3754|3753|3754|3753.5|3753.5|3753|832
1629108380000|2021-08-16 10:06:20|3754.5|3753.5|3754.5|3753.5|3754.5|3754|3754.5|3753.5|782
1629108400000|2021-08-16 10:06:40|3755|3754|3755|3753.5|3755|3754|3754.5|3753.5|1576
1629108410000|2021-08-16 10:06:50|3755.5|3755|3757.5|3756.5|3758|3756.5|3755.5|3754|2690
1629108420000|2021-08-16 10:07:00|3758|3757|3758|3757|3758.5|3757|3757.5|3757|538
1629108430000|2021-08-16 10:07:10|3757.5|3756.5|3757|3756|3757.5|3756.5|3756.5|3756|1010
1629108440000|2021-08-16 10:07:20|3756.5|3755.5|3756|3755|3756.5|3756|3756|3755|1727
1629108470000|2021-08-16 10:07:50|||||||||1
1629108480000|2021-08-16 10:08:00|3755.5|3754.5|3757.5|3756|3757.5|3756|3755.5|3754.5|11998
1629108490000|2021-08-16 10:08:10|3758|3756.5|3757.5|3756.5|3758|3757|3757.5|3756.5|663
1629108500000|2021-08-16 10:08:20|3758|3757|3758|3757.5|3758.5|3757.5|3758|3757|1328
1629108510000|2021-08-16 10:08:30|3758.5|3757|3758.5|3757.5|3758.5|3757.5|3758|3757|1133
1629108520000|2021-08-16 10:08:40|||||||||25
1629108540000|2021-08-16 10:09:00|||||||||93
1629108550000|2021-08-16 10:09:10|3758|3757|3757.5|3757|3758.5|3757.5|3757.5|3757|1656
1629108560000|2021-08-16 10:09:20|3757|3756.5|3757|3756|3757|3756.5|3756.5|3755.5|279
1629108570000|2021-08-16 10:09:30|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|243
1629108580000|2021-08-16 10:09:40||3755||3755.5||3755.5||3755|0
1629108600000|2021-08-16 10:10:00|3756|3755|3756|3755|3756|3755|3756|3755|333
1629108620000|2021-08-16 10:10:20|3755.5||3755.5||3755.5||3755.5||1176
1629108630000|2021-08-16 10:10:30||3754.5||3755||3755||3754.5|1120
1629108640000|2021-08-16 10:10:40|3755|3754.5|3754.5|3753|3755|3755|3754|3753|9232
1629108650000|2021-08-16 10:10:50|3754|3753.5|3753.5|3752.5|3754.5|3753.5|3753|3752|368
1629108660000|2021-08-16 10:11:00|3753|3752|3752.5|3751|3753|3752|3752|3751|313
1629108670000|2021-08-16 10:11:10|3752|3751.5|3753.5|3752.5|3753.5|3752.5|3751.5|3751|988
1629108680000|2021-08-16 10:11:20|3753|3752|3752.5|3751|3753|3752|3751.5|3751|2181
1629108690000|2021-08-16 10:11:30|3752||3752||3752||3752||0
1629108700000|2021-08-16 10:11:40|3751.5||3752||3752||3751.5||18
1629108710000|2021-08-16 10:11:50|3752.5|3751.5|3753|3752|3753.5|3752.5|3752.5|3751.5|349
1629108720000|2021-08-16 10:12:00|3752.5|3752.5|3753|3752|3753|3752.5|3752.5|3751.5|678
1629108730000|2021-08-16 10:12:10||3751.5||3751.5||3751.5||3751.5|0
1629108740000|2021-08-16 10:12:20|3752.5|3752|3752|3751|3752.5|3752|3752|3751|430
1629108750000|2021-08-16 10:12:30|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751.5|3750|601
1629108760000|2021-08-16 10:12:40||3751||3750.5||3751||3750.5|147
1629108770000|2021-08-16 10:12:50|3751||3751.5||3751.5||3751||208
1629108780000|2021-08-16 10:13:00|3751|3750|3751|3750.5|3751|3750.5|3751|3750|391
1629108800000|2021-08-16 10:13:20|3752|3751|3753.5|3752.5|3754|3753|3752|3751|3006
1629108810000|2021-08-16 10:13:30|3753|3752|3754|3752.5|3754|3752.5|3753|3752|120
1629108820000|2021-08-16 10:13:40|3753.5|3753|3754|3752.5|3754|3753|3753.5|3752.5|1240
1629108830000|2021-08-16 10:13:50|3753.5|3753|3753.5|3752.5|3753.5|3753|3753.5|3752.5|45
1629108840000|2021-08-16 10:14:00|3753|3752|3753|3751.5|3753|3752|3752.5|3751.5|1044
1629108850000|2021-08-16 10:14:10|3752.5|3752|3753|3751.5|3753|3752|3752.5|3751.5|433
1629108870000|2021-08-16 10:14:30|3752.5||3752.5||3752.5||3752.5||107
1629108880000|2021-08-16 10:14:40|3753|3752|3752.5|3751.5|3753|3752.5|3752.5|3751.5|763
1629108890000|2021-08-16 10:14:50||3751||3751||3751||3751|112
1629108900000|2021-08-16 10:15:00|3752|3751.5|3753|3752|3753|3752.5|3752|3751|962
1629108910000|2021-08-16 10:15:10|3752.5|3751.5|3753|3752|3753|3752.5|3752.5|3751.5|717
1629108920000|2021-08-16 10:15:20|3753.5|3752.5|3754|3752.5|3754|3753.5|3753.5|3752.5|199
1629108930000|2021-08-16 10:15:30|3753.5|3753|3753.5|3752.5|3753.5|3753|3753.5|3752.5|7
1629108940000|2021-08-16 10:15:40|3754|3753|3753.5|3752.5|3754|3753|3753.5|3752.5|95
1629108950000|2021-08-16 10:15:50|3754|3753|3753.5|3753|3754|3753|3753.5|3753|0
1629108960000|2021-08-16 10:16:00|3754|3752.5|3753.5|3752.5|3754|3752.5|3753.5|3752.5|168
1629108980000|2021-08-16 10:16:20|3753|3753|3753|3752|3753|3753|3753|3752|553
1629108990000|2021-08-16 10:16:30|3752.5|3751.5|3752|3751|3752.5|3751.5|3752|3751|828
1629109000000|2021-08-16 10:16:40|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752.5|3751|560
1629109010000|2021-08-16 10:16:50|3752|3751|3752|3751|3752|3751|3751.5|3750.5|297
1629109020000|2021-08-16 10:17:00|3751.5|3750.5|3751|3750|3751.5|3750.5|3751|3750|144
1629109030000|2021-08-16 10:17:10||3750.5||3750||3750.5||3750|70
1629109040000|2021-08-16 10:17:20||3750.5||3750||3750.5||3750|11
1629109050000|2021-08-16 10:17:30|3750.5|3749.5|3752|3751|3752|3751|3750.5|3749.5|12568
1629109060000|2021-08-16 10:17:40|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|472
1629109070000|2021-08-16 10:17:50|3752|3751|3753.5|3752.5|3753.5|3752.5|3752|3751|806
1629109080000|2021-08-16 10:18:00|3753|3752|3753.5|3752.5|3753.5|3752.5|3752.5|3751.5|94
1629109090000|2021-08-16 10:18:10|3754|3753|3754|3753|3754|3753|3754|3753|145
1629109100000|2021-08-16 10:18:20|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753|3752|282
1629109110000|2021-08-16 10:18:30|3754|3753|3755|3754|3755|3754|3754|3752.5|760
1629109120000|2021-08-16 10:18:40|3754.5|3753.5|3754|3753|3754.5|3753.5|3753.5|3753|626
1629109130000|2021-08-16 10:18:50|3754.5|3752.5|3754.5|3753.5|3754.5|3753.5|3754|3752.5|82
1629109140000|2021-08-16 10:19:00|3754|3753|3754.5|3753|3754.5|3753|3754|3752.5|94
1629109150000|2021-08-16 10:19:10|3754|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|436
1629109160000|2021-08-16 10:19:20||3753.5||3753.5||3754||3753.5|199
1629109170000|2021-08-16 10:19:30|3754|3754|3754.5|3753.5|3754.5|3754|3754|3753.5|218
1629109180000|2021-08-16 10:19:40|3755|3754|3755.5|3754.5|3755.5|3754.5|3755|3754|265
1629109190000|2021-08-16 10:19:50|3755||3755.5||3755.5||3755||183
1629109200000|2021-08-16 10:20:00|3755|3754|3755|3754|3755.5|3754|3755|3754|315
1629109210000|2021-08-16 10:20:10|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754|531
1629109220000|2021-08-16 10:20:20|3755|3754|3755|3754|3755|3754|3755|3754|94
1629109230000|2021-08-16 10:20:30|3754.5|3753.5|3755|3753.5|3755|3753.5|3754.5|3753.5|165
1629109240000|2021-08-16 10:20:40|3754.5||3754.5||3754.5||3754.5||5
1629109250000|2021-08-16 10:20:50|3754|3753|3754|3753|3754|3753|3754|3753|2044
1629109260000|2021-08-16 10:21:00|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|272
1629109270000|2021-08-16 10:21:10|3754|3753|3753.5|3752.5|3754|3753.5|3753.5|3752.5|533
1629109280000|2021-08-16 10:21:20|3754|3753|3754|3753.5|3754.5|3753.5|3754|3752.5|2502
1629109290000|2021-08-16 10:21:30||3753||3753||3753.5||3753|10
1629109300000|2021-08-16 10:21:40||3752.5||3753||3753||3752.5|0
1629109310000|2021-08-16 10:21:50|3753.5|3752.5|3754|3753|3754|3753|3753.5|3752.5|147
1629109320000|2021-08-16 10:22:00|3753.5|3752.5|3754|3753|3754|3753|3753.5|3752.5|269
1629109330000|2021-08-16 10:22:10|3754.5|3753.5|3755|3754|3755|3754.5|3754.5|3753.5|184
1629109340000|2021-08-16 10:22:20|3754.5|3753.5|3754|3753|3754.5|3754|3754|3753|578
1629109350000|2021-08-16 10:22:30|3753.5|3752.5|3753.5|3752.5|3753.5|3753|3753|3752.5|45
1629109360000|2021-08-16 10:22:40|3754|3753|3753|3752.5|3754|3753|3753|3752.5|770
1629109370000|2021-08-16 10:22:50|3752.5|3752|3750.5|3750|3752.5|3752|3750.5|3750|2581
1629109380000|2021-08-16 10:23:00|3751|3750.5|3750.5|3750|3751.5|3750.5|3750.5|3750|365
1629109390000|2021-08-16 10:23:10||3749.5||3750||3750||3749.5|1321
1629109400000|2021-08-16 10:23:20|3751|3749|3749.5|3748.5|3751|3750|3749.5|3748.5|15159
1629109410000|2021-08-16 10:23:30|3749|3748|3748.5|3748|3749.5|3748.5|3748.5|3748|0
1629109420000|2021-08-16 10:23:40|3749|3747.5|3748.5|3747.5|3749|3747.5|3748.5|3747.5|261
1629109430000|2021-08-16 10:23:50|3748|3747|3748|3747|3748|3747|3747.5|3747|403
1629109440000|2021-08-16 10:24:00|3748.5|3747.5|3749|3748|3749|3748.5|3748.5|3747.5|468
1629109450000|2021-08-16 10:24:10|3749.5|3748.5|3748.5|3747.5|3749.5|3748.5|3748.5|3747.5|241
1629109460000|2021-08-16 10:24:20|3749|3748|3750.5|3749.5|3750.5|3749.5|3749|3748|1131
1629109470000|2021-08-16 10:24:30|3751|3750|3750.5|3749.5|3751|3750|3750|3749.5|127
1629109480000|2021-08-16 10:24:40|3750|3749|3750.5|3749.5|3750.5|3749.5|3750|3749|0
1629109500000|2021-08-16 10:25:00|3750|3749|3750.5|3749.5|3750.5|3749.5|3750|3749|558
1629109510000|2021-08-16 10:25:10|3751|3750|3753|3752|3753|3752|3750.5|3750|1957
1629109520000|2021-08-16 10:25:20|3753.5|3752.5|3753|3752|3753.5|3753|3753|3752|319
1629109530000|2021-08-16 10:25:30|3752.5|3751.5|3752|3751|3753|3752.5|3751.5|3751|3833
1629109540000|2021-08-16 10:25:40|3751.5|3750.5|3751.5|3750|3751.5|3751|3751.5|3750|373
1629109550000|2021-08-16 10:25:50|3751|3750.5|3751|3750|3751|3750.5|3750.5|3750|67
1629109560000|2021-08-16 10:26:00|3751.5|3750.5|3752.5|3751|3752.5|3751.5|3751.5|3750.5|775
1629109570000|2021-08-16 10:26:10|3752|3750.5|3751.5|3750.5|3752|3751|3751|3750.5|348
1629109580000|2021-08-16 10:26:20|3751|3750|3750.5|3749.5|3751|3750|3750.5|3749|1016
1629109590000|2021-08-16 10:26:30|3750|3749|3749.5|3748.5|3750|3749|3749.5|3748.5|83
1629109600000|2021-08-16 10:26:40|3749|3748|3749.5|3748.5|3749.5|3749|3749|3748|269
1629109610000|2021-08-16 10:26:50|3750|3749|3750|3749|3750|3749|3750|3749|674
1629109630000|2021-08-16 10:27:10|3749.5|3748.5|3749|3748|3749.5|3748.5|3749|3748|13
1629109640000|2021-08-16 10:27:20|3748.5||3749||3749||3748.5||94
1629109650000|2021-08-16 10:27:30||3748.5||3748||3748.5||3748|13
1629109680000|2021-08-16 10:28:00|3749.5|3748.5|3750|3749|3750|3749.5|3749.5|3748.5|1380
1629109690000|2021-08-16 10:28:10|3749.5|3748.5|3749|3748|3750|3749|3748.5|3748|88
1629109700000|2021-08-16 10:28:20|3748.5|3747.5|3749|3748|3749|3748|3748|3747.5|456
1629109710000|2021-08-16 10:28:30||3747.5||3748||3748||3747.5|164
1629109720000|2021-08-16 10:28:40|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|150
1629109730000|2021-08-16 10:28:50|3748|3748|3747.5|3747|3748|3748|3747|3746.5|937
1629109740000|2021-08-16 10:29:00|3748|3747.5|3748|3747|3748|3747.5|3748|3747|403
1629109760000|2021-08-16 10:29:20|3747.5|3747.5|3748|3746.5|3748|3747.5|3747.5|3746.5|1711
1629109770000|2021-08-16 10:29:30||3747||3747||3747.5||3747|510
1629109780000|2021-08-16 10:29:40|3747.5|3746.5|3748|3747.5|3748.5|3747.5|3747|3746.5|1939
1629109790000|2021-08-16 10:29:50|3748.5|3747|3748.5|3747.5|3748.5|3747.5|3748.5|3747|1042
1629109800000|2021-08-16 10:30:00|3749|3748|3750|3749|3750|3749|3749|3748|644
1629109810000|2021-08-16 10:30:10|3749.5|3749.5|3749.5|3749|3749.5|3749.5|3749.5|3748.5|614
1629109820000|2021-08-16 10:30:20|3750|3749.5|3750|3749|3750|3749.5|3750|3749|245
1629109830000|2021-08-16 10:30:30||3748.5||3748.5||3749.5||3748.5|1473
1629109840000|2021-08-16 10:30:40|3749.5|3748|3749.5|3748.5|3749.5|3749|3749|3748|3195
1629109850000|2021-08-16 10:30:50|3749|3748|3749.5|3748.5|3749.5|3748.5|3749|3748|114
1629109860000|2021-08-16 10:31:00|3750|3749|3752.5|3751.5|3752.5|3751.5|3750|3749|1231
1629109870000|2021-08-16 10:31:10|3753|3752|3752.5|3751.5|3753.5|3752|3752|3751.5|1575
1629109880000|2021-08-16 10:31:20||3752||3751.5||3752||3751.5|1240
1629109900000|2021-08-16 10:31:40|3752|3752|3752|3751|3752|3752|3751.5|3751|2092
1629109910000|2021-08-16 10:31:50|3751.5|3750.5|3751.5|3750.5|3751.5|3751|3751.5|3750.5|591
1629109920000|2021-08-16 10:32:00||3751||3750.5||3751||3750.5|332
1629109930000|2021-08-16 10:32:10|3751|3750|3751|3750|3751|3750|3751|3750|1742
1629109940000|2021-08-16 10:32:20|3751.5|3750.5|3752.5|3751.5|3752.5|3751.5|3751.5|3750.5|1478
1629109950000|2021-08-16 10:32:30|3752||3752.5||3752.5||3752||40
1629109960000|2021-08-16 10:32:40|3752|3752|3752.5|3752|3752.5|3752|3751.5|3751|689
1629109970000|2021-08-16 10:32:50|3753|3751.5|3754|3753|3754|3753|3753|3751.5|577
1629109980000|2021-08-16 10:33:00|3753.5|3752.5|3753.5|3752.5|3753.5|3753|3753.5|3752|253
1629109990000|2021-08-16 10:33:10||3752||3752.5||3752.5||3752|0
1629110000000|2021-08-16 10:33:20||3752||3752.5||3752.5||3752|0
1629110010000|2021-08-16 10:33:30|3754|3753|3753.5|3752.5|3754|3753|3753.5|3752.5|882
1629110020000|2021-08-16 10:33:40|3753|3752|3753.5|3752.5|3753.5|3752.5|3753|3751.5|361
1629110040000|2021-08-16 10:34:00||3753||3752.5||3753||3752.5|253
1629110050000|2021-08-16 10:34:10|3753|3753|3753.5|3752.5|3753.5|3753|3753|3752.5|470
1629110060000|2021-08-16 10:34:20|3753|3752|3753.5|3752.5|3753.5|3753|3753|3752|1373
1629110070000|2021-08-16 10:34:30|3754|3753|3753.5|3752.5|3754.5|3753.5|3753.5|3752.5|226
1629110080000|2021-08-16 10:34:40|3753|3752|3753.5|3752.5|3753.5|3752.5|3753|3752|531
1629110110000|2021-08-16 10:35:10|||||||||3
1629110120000|2021-08-16 10:35:20|3754|3753|3754.5|3753.5|3754.5|3754|3753.5|3753|2997
1629110130000|2021-08-16 10:35:30|3754||3754||3754||3754||99
1629110140000|2021-08-16 10:35:40||3753||3753||3753.5||3753|801
1629110150000|2021-08-16 10:35:50|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753|3752.5|445
1629110160000|2021-08-16 10:36:00|3753||3753.5||3753.5||3753||50
1629110210000|2021-08-16 10:36:50|3753|3752|3753|3752|3753|3752|3753|3752|408
1629110220000|2021-08-16 10:37:00|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|159
1629110230000|2021-08-16 10:37:10||3752||3751.5||3752||3751.5|53
1629110240000|2021-08-16 10:37:20|3753|3752|3753|3752.5|3753|3752.5|3753|3752|493
1629110250000|2021-08-16 10:37:30|3752.5|3752|3752.5|3751.5|3752.5|3752|3752.5|3751.5|247
1629110280000|2021-08-16 10:38:00|||||||||116
1629110290000|2021-08-16 10:38:10|3752|3751|3752|3751|3752|3751.5|3752|3751|1741
1629110300000|2021-08-16 10:38:20|3752.5|3751.5|3752|3751|3752.5|3752|3752|3751|851
1629110310000|2021-08-16 10:38:30||3751.5||3751||3751.5||3751|0
1629110340000|2021-08-16 10:39:00|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|428
1629110350000|2021-08-16 10:39:10|3752|3751|3752|3751|3752|3751|3751.5|3750.5|635
1629110360000|2021-08-16 10:39:20|3751.5|3750.5|3754|3753.5|3754.5|3753.5|3751.5|3750.5|2299
1629110370000|2021-08-16 10:39:30|3754.5|3753|3754|3753|3754.5|3753|3754|3752.5|0
1629110380000|2021-08-16 10:39:40|3753.5|3752.5|3754|3753.5|3754.5|3753.5|3753.5|3752.5|147
1629110390000|2021-08-16 10:39:50|3754.5|3754|3754.5|3753.5|3754.5|3754|3754.5|3753.5|197
1629110400000|2021-08-16 10:40:00|3755|3754|3755.5|3754.5|3756|3755.5|3755|3754|2379
1629110410000|2021-08-16 10:40:10|3756|3755|3756.5|3755.5|3756.5|3755.5|3756|3755|281
1629110420000|2021-08-16 10:40:20|3757|3756|3756|3755|3757|3756|3756|3755|433
1629110430000|2021-08-16 10:40:30|3755.5|3754.5|3756.5|3755.5|3757|3756|3755|3754.5|1735
1629110440000|2021-08-16 10:40:40|3757|3756|3756.5|3756|3757|3756|3756.5|3756|448
1629110450000|2021-08-16 10:40:50|3758|3756.5|3758|3757|3758|3757|3758|3756.5|1575
1629110460000|2021-08-16 10:41:00|3758.5|3757.5|3758.5|3757.5|3759|3758|3758.5|3757.5|475
1629110470000|2021-08-16 10:41:10|3758|3757|3758|3757|3758|3757|3757.5|3757|1085
1629110480000|2021-08-16 10:41:20|3758.5|3757.5|3758.5|3757.5|3759|3758|3758.5|3757.5|1020
1629110500000|2021-08-16 10:41:40|||||||||13
1629110510000|2021-08-16 10:41:50|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|255
1629110520000|2021-08-16 10:42:00||3759||3758.5||3759||3758.5|86
1629110530000|2021-08-16 10:42:10|||||||||100
1629110560000|2021-08-16 10:42:40|3760|3759|3761|3760|3761.5|3760.5|3760|3759|2920
1629110570000|2021-08-16 10:42:50|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761.5|3760.5|143
1629110580000|2021-08-16 10:43:00|3762|3761|3762.5|3762|3763|3762|3761.5|3761|1375
1629110590000|2021-08-16 10:43:10|3763|3762.5|3763|3762|3763|3762.5|3763|3762|29
1629110600000|2021-08-16 10:43:20||3761.5||3761.5||3761.5||3761.5|0
1629110610000|2021-08-16 10:43:30|3762.5|3762|3762.5|3761.5|3762.5|3762|3762.5|3761.5|533
1629110620000|2021-08-16 10:43:40|3762|3761|3761.5|3761|3762|3761.5|3761.5|3761|920
1629110630000|2021-08-16 10:43:50||3760.5||3760.5||3760.5||3760.5|0
1629110650000|2021-08-16 10:44:10|3761||3761.5||3761.5||3761||346
1629110660000|2021-08-16 10:44:20|3762|3761|3761.5|3760.5|3762|3761.5|3761.5|3760.5|659
1629110680000|2021-08-16 10:44:40|3761|3760|3760.5|3759.5|3761|3760|3760.5|3759.5|470
1629110690000|2021-08-16 10:44:50|3760|3759|3760|3759|3760|3759|3759.5|3759|194
1629110700000|2021-08-16 10:45:00|3759.5|3758.5|3760.5|3760|3760.5|3760|3759.5|3758.5|1288
1629110710000|2021-08-16 10:45:10|3761|3759.5|3760.5|3759.5|3761|3759.5|3760.5|3759.5|805
1629110720000|2021-08-16 10:45:20|3760|3759|3760|3759|3760|3759|3760|3759|1214
1629110730000|2021-08-16 10:45:30|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|941
1629110740000|2021-08-16 10:45:40|3760|3759|3760.5|3760|3760.5|3760|3760|3759|769
1629110750000|2021-08-16 10:45:50|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3760.5|3760.5|672
1629110770000|2021-08-16 10:46:10|3762|3761|3762|3761|3762.5|3761|3761.5|3761|335
1629110780000|2021-08-16 10:46:20|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761|3760.5|3116
1629110790000|2021-08-16 10:46:30|3761|3760|3762|3761|3762|3761|3761|3760|1605
1629110800000|2021-08-16 10:46:40|3761.5|3760.5|3762|3761|3762|3761|3761|3760.5|147
1629110810000|2021-08-16 10:46:50|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|37
1629110820000|2021-08-16 10:47:00|3762|3761.5|3762|3761|3762|3761.5|3762|3761|637
1629110840000|2021-08-16 10:47:20|3762.5|3761.5|3763.5|3762.5|3764|3763|3762.5|3761.5|1035
1629110850000|2021-08-16 10:47:30|||||||||94
1629110860000|2021-08-16 10:47:40||3763||3762.5||3763||3762.5|74
1629110870000|2021-08-16 10:47:50|3763|3763|3763|3762|3763.5|3763|3763|3762|1145
1629110880000|2021-08-16 10:48:00|3762.5|3761.5|3761.5|3760.5|3762.5|3761.5|3761.5|3760.5|1479
1629110890000|2021-08-16 10:48:10|3761|3760|3761|3760|3761|3760|3761|3760|272
1629110910000|2021-08-16 10:48:30|3761.5|3760.5|3762|3760.5|3762|3760.5|3761.5|3760.5|245
1629110920000|2021-08-16 10:48:40||3761||3761.5||3761.5||3761|0
1629110930000|2021-08-16 10:48:50|3761.5|3761|3763|3761.5|3763|3762|3761.5|3761|1671
1629110940000|2021-08-16 10:49:00|3762.5||3763||3763||3762.5||0
1629110950000|2021-08-16 10:49:10|3763.5|3762|3763|3762|3764.5|3763.5|3763|3762|777
1629110960000|2021-08-16 10:49:20|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|0
1629110980000|2021-08-16 10:49:40|3763|3762|3762.5|3761.5|3763|3762|3762.5|3761.5|741
1629111010000|2021-08-16 10:50:10|3763|3762|3763.5|3762.5|3763.5|3762.5|3763|3762|238
1629111020000|2021-08-16 10:50:20|3763|3762|3763.5|3762|3763.5|3762|3763|3762|138
1629111030000|2021-08-16 10:50:30|3763|3762.5|3762.5|3761.5|3763.5|3762.5|3762.5|3761.5|611
1629111040000|2021-08-16 10:50:40|3763|3762|3763|3762|3763.5|3762.5|3763|3762|1146
1629111050000|2021-08-16 10:50:50|||||||||17
1629111060000|2021-08-16 10:51:00|3763.5|3762.5|3764.5|3763.5|3764.5|3763.5|3763|3762|1863
1629111070000|2021-08-16 10:51:10|||||||||90
1629111080000|2021-08-16 10:51:20|3764|3763|3763.5|3762.5|3764|3763|3763|3762|3160
1629111090000|2021-08-16 10:51:30|3764|3763|3764|3763|3764|3763.5|3764|3763|1570
1629111130000|2021-08-16 10:52:10||3763.5||3763||3763.5||3763|0
1629111140000|2021-08-16 10:52:20|3763.5|3762.5|3763|3762.5|3763.5|3762.5|3763|3762.5|2960
1629111150000|2021-08-16 10:52:30|3763.5||3763.5||3763.5||3763.5||0
1629111160000|2021-08-16 10:52:40|3763|3762|3762.5|3761.5|3763|3762|3762.5|3761.5|1857
1629111170000|2021-08-16 10:52:50|3763|3762|3763|3762.5|3763.5|3762.5|3763|3762|224
1629111180000|2021-08-16 10:53:00|3763.5|3762|3764.5|3763|3764.5|3763.5|3763|3762|1932
1629111190000|2021-08-16 10:53:10|3765|3763.5|3764.5|3763.5|3765|3764|3764|3763.5|876
1629111200000|2021-08-16 10:53:20|3764|3763|3764.5|3763.5|3764.5|3763.5|3764|3763|0
1629111230000|2021-08-16 10:53:50|3765|3764|3765|3764|3765|3764.5|3765|3764|334
1629111240000|2021-08-16 10:54:00|3765.5|3765|3767|3766|3767|3766.5|3765.5|3765|2675
1629111250000|2021-08-16 10:54:10|3767.5|3766.5|3767.5|3766.5|3768|3767|3766.5|3766|1428
1629111260000|2021-08-16 10:54:20|3767|3766|3767.5|3766|3767.5|3766|3767|3766|256
1629111270000|2021-08-16 10:54:30|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766|262
1629111280000|2021-08-16 10:54:40|3768|3767|3768|3766.5|3768.5|3767.5|3768|3766.5|583
1629111290000|2021-08-16 10:54:50|3767.5|3767|3768|3766.5|3768|3767|3767.5|3766.5|105
1629111300000|2021-08-16 10:55:00||3767||3767||3767||3767|0
1629111310000|2021-08-16 10:55:10|3768.5|3767.5|3769.5|3768.5|3769.5|3769|3768.5|3767.5|508
1629111320000|2021-08-16 10:55:20|3769|3769|3769|3768|3769|3769|3769|3768|160
1629111330000|2021-08-16 10:55:30|3768.5||3769||3769||3768.5||275
1629111350000|2021-08-16 10:55:50|3768.5|3767.5|3768.5|3767.5|3768.5|3768|3768.5|3767.5|660
1629111360000|2021-08-16 10:56:00|3768|3767|3768|3767|3768|3767|3768|3767|434
1629111380000|2021-08-16 10:56:20|3767.5||3767.5||3767.5||3767.5||108
1629111390000|2021-08-16 10:56:30|3768|3766.5|3768|3766.5|3768|3767|3767.5|3766.5|700
1629111410000|2021-08-16 10:56:50|3767.5|3767|3767.5|3766.5|3768|3767|3767|3766.5|603
1629111420000|2021-08-16 10:57:00||3767||3766.5||3767||3766.5|215
1629111430000|2021-08-16 10:57:10|3768|3767|3767.5|3766.5|3768|3767|3767.5|3766.5|40
1629111440000|2021-08-16 10:57:20|3767|3766|3767.5|3766.5|3767.5|3766.5|3767|3766|301
1629111450000|2021-08-16 10:57:30|3768|3767|3768|3767|3768|3767.5|3768|3767|1017
1629111460000|2021-08-16 10:57:40|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767|1114
1629111510000|2021-08-16 10:58:30||3768||3767.5||3768||3767.5|266
1629111530000|2021-08-16 10:58:50|||||||||55
1629111550000|2021-08-16 10:59:10|||||||||5
1629111560000|2021-08-16 10:59:20|3768||3768.5||3768.5||3768||680
1629111570000|2021-08-16 10:59:30|3769|3768|3768.5|3767.5|3769.5|3768.5|3768.5|3767.5|1649
1629111600000|2021-08-16 11:00:00|3769|3768.5|3770|3769|3770|3769|3769|3768.5|419
1629111610000|2021-08-16 11:00:10|||||||||324
1629111620000|2021-08-16 11:00:20|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769|3768.5|835
1629111630000|2021-08-16 11:00:30||3769||3768.5||3769||3768.5|147
1629111650000|2021-08-16 11:00:50|3769|3769|3769|3768|3769|3769|3768.5|3767.5|1088
1629111660000|2021-08-16 11:01:00||3768.5||3768||3768.5||3768|409
1629111670000|2021-08-16 11:01:10|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|89
1629111680000|2021-08-16 11:01:20|3769|3768|3769|3768|3769|3768|3769|3768|622
1629111700000|2021-08-16 11:01:40|3768.5|3767.5|3768|3767|3768.5|3767.5|3768|3767|387
1629111710000|2021-08-16 11:01:50|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|306
1629111730000|2021-08-16 11:02:10|3768|3767|3767|3766|3768.5|3767.5|3767|3766|2624
1629111740000|2021-08-16 11:02:20|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3765.5|3765|789
1629111750000|2021-08-16 11:02:30||3766||3765.5||3766||3765.5|358
1629111760000|2021-08-16 11:02:40|3766|3765|3766|3765|3766|3765|3766|3765|94
1629111770000|2021-08-16 11:02:50|||||||||1
1629111780000|2021-08-16 11:03:00|3766.5|3765.5|3766.5|3766|3766.5|3766|3766.5|3765.5|557
1629111790000|2021-08-16 11:03:10|3766|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765|123
1629111820000|2021-08-16 11:03:40|3767|3766|3766|3765|3767|3766.5|3766|3765|879
1629111840000|2021-08-16 11:04:00||3765.5||3765||3765.5||3765|358
1629111850000|2021-08-16 11:04:10||3765.5||3765||3765.5||3765|607
1629111860000|2021-08-16 11:04:20||3765.5||3765||3765.5||3765|198
1629111880000|2021-08-16 11:04:40|3765.5|3764.5|3765.5|3765|3765.5|3765|3765.5|3764.5|4876
1629111890000|2021-08-16 11:04:50|3765|3764.5|3765|3764|3765|3765|3765|3764|6022
1629111900000|2021-08-16 11:05:00||3764.5||3764||3764.5||3764|697
1629111910000|2021-08-16 11:05:10|3765.5|3764.5|3767|3766.5|3767|3766.5|3765.5|3764.5|1308
1629111920000|2021-08-16 11:05:20|3767.5|3767|3768|3767|3768|3767|3767.5|3767|1
1629111940000|2021-08-16 11:05:40|3768.5|3767.5|3768.5|3767.5|3768.5|3768|3768|3767|523
1629111960000|2021-08-16 11:06:00||3768||3767.5||3768||3767.5|201
1629111970000|2021-08-16 11:06:10|3768|3767|3768|3767|3768|3767.5|3768|3767|457
1629111990000|2021-08-16 11:06:30||3767.5||3767||3767.5||3767|287
1629112000000|2021-08-16 11:06:40|||||||||13
1629112010000|2021-08-16 11:06:50||3767.5||3767||3767.5||3767|156
1629112020000|2021-08-16 11:07:00|3767.5|3766.5|3766|3765|3767.5|3766.5|3766|3765|1238
1629112040000|2021-08-16 11:07:20||3765.5||3765||3765.5||3765|400
1629112060000|2021-08-16 11:07:40|3766.5|3765.5|3767.5|3766.5|3767.5|3766.5|3766.5|3765.5|897
1629112070000|2021-08-16 11:07:50|3767|3766|3767.5|3766.5|3767.5|3766.5|3767|3766|304
1629112080000|2021-08-16 11:08:00|||||||||140
1629112100000|2021-08-16 11:08:20|||||||||128
1629112110000|2021-08-16 11:08:30|3767|3766|3767|3766|3767|3766.5|3767|3766|450
1629112130000|2021-08-16 11:08:50|3766.5|3765.5|3766|3765|3766.5|3765.5|3766|3765|586
1629112140000|2021-08-16 11:09:00|3766.5|3765.5|3766|3765|3766.5|3765.5|3766|3765|0
1629112150000|2021-08-16 11:09:10|3766.5|3765.5|3766|3765|3766.5|3766|3766|3765|594
1629112170000|2021-08-16 11:09:30|||||||||100
1629112180000|2021-08-16 11:09:40|||||||||212
1629112190000|2021-08-16 11:09:50|3766.5|3765.5|3767|3766|3767.5|3767|3766.5|3765|2488
1629112200000|2021-08-16 11:10:00|3767.5|3765.5|3767.5|3767|3768|3767|3767.5|3765.5|398
1629112210000|2021-08-16 11:10:10|3768|3767.5|3768.5|3767.5|3769|3767.5|3768|3767.5|217
1629112220000|2021-08-16 11:10:20|3769|3768|3769|3768|3769|3768|3768.5|3767.5|93
1629112230000|2021-08-16 11:10:30|3768.5|3767.5|3767.5|3766.5|3768.5|3767.5|3767.5|3766.5|1217
1629112270000|2021-08-16 11:11:10|3767|3766|3767|3766|3767|3766|3767|3766|301
1629112280000|2021-08-16 11:11:20|3766.5|3765.5|3766.5|3765.5|3767|3766|3766.5|3765.5|688
1629112290000|2021-08-16 11:11:30|3766|3765|3766.5|3765.5|3766.5|3766|3766|3765|1367
1629112300000|2021-08-16 11:11:40||3766||3765.5||3766||3765.5|60
1629112320000|2021-08-16 11:12:00|3767|3766|3766.5|3765.5|3767|3766|3766|3765|2260
1629112330000|2021-08-16 11:12:10|3767|3766|3767.5|3766.5|3767.5|3766.5|3767|3766|684
1629112340000|2021-08-16 11:12:20||3767||3766.5||3767||3766.5|0
1629112350000|2021-08-16 11:12:30|3767|3766|3767|3766|3767.5|3766.5|3767|3766|322
1629112370000|2021-08-16 11:12:50|3767.5|3766.5|3767.5|3766.5|3767.5|3767|3767.5|3766.5|881
1629112380000|2021-08-16 11:13:00|3767|3766|3767|3766|3767|3766|3767|3766|0
1629112390000|2021-08-16 11:13:10|3766.5|3765.5|3766.5|3765.5|3766.5|3766|3766.5|3765.5|555
1629112400000|2021-08-16 11:13:20|3767|3766|3767|3766|3767|3766|3767|3766|809
1629112410000|2021-08-16 11:13:30|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|194
1629112420000|2021-08-16 11:13:40|3767|3766|3767|3766|3767|3766.5|3767|3766|1007
1629112430000|2021-08-16 11:13:50|3766.5|3765.5|3766.5|3765.5|3766.5|3766|3766.5|3765.5|202
1629112440000|2021-08-16 11:14:00|3767|3766|3767|3766|3767|3766.5|3767|3766|446
1629112470000|2021-08-16 11:14:30|3766.5|3765.5|3766.5|3765.5|3766.5|3766|3766|3765|522
1629112490000|2021-08-16 11:14:50||3766||3765.5||3766||3765.5|372
1629112500000|2021-08-16 11:15:00|3766|3765|3767|3766|3767|3766|3766|3765|1917
1629112510000|2021-08-16 11:15:10|3767.5|3766.5|3768|3767|3768|3767|3767.5|3766.5|197
1629112520000|2021-08-16 11:15:20|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|0
1629112530000|2021-08-16 11:15:30|3769|3768|3769|3768.5|3769|3768.5|3769|3768|2
1629112540000|2021-08-16 11:15:40|3768.5|3768|3768.5|3768|3769|3768|3768.5|3767.5|904
1629112550000|2021-08-16 11:15:50|3769|3767.5|3770|3769.5|3770.5|3769.5|3769|3767.5|4260
1629112570000|2021-08-16 11:16:10|3770.5|3770|3770.5|3769.5|3771.5|3770.5|3770.5|3769.5|903
1629112580000|2021-08-16 11:16:20|||||||||1
1629112590000|2021-08-16 11:16:30|3770|3769|3770.5|3769.5|3771|3770|3770|3769|1113
1629112600000|2021-08-16 11:16:40|3770|3769|3770.5|3769.5|3770.5|3769.5|3770|3769|72
1629112610000|2021-08-16 11:16:50|3770||3770.5||3770.5||3770||509
1629112620000|2021-08-16 11:17:00|3770|3769|3770|3769|3770|3769|3770|3769|134
1629112640000|2021-08-16 11:17:20|3769.5||3769.5||3769.5||3769.5||0
1629112650000|2021-08-16 11:17:30|3769|3768.5|3769|3768|3769|3769|3769|3768|2067
1629112670000|2021-08-16 11:17:50|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|288
1629112680000|2021-08-16 11:18:00|3769|3768|3769|3768|3769|3768.5|3769|3768|508
1629112690000|2021-08-16 11:18:10||3767.5||3767.5||3767.5||3767.5|322
1629112700000|2021-08-16 11:18:20||3768||3767.5||3768||3767.5|364
1629112710000|2021-08-16 11:18:30||3768||3768||3768||3767.5|0
1629112720000|2021-08-16 11:18:40|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|157
1629112750000|2021-08-16 11:19:10|3769|3768|3768.5|3767.5|3769|3768|3768.5|3767.5|1275
1629112760000|2021-08-16 11:19:20|||||||||110
1629112770000|2021-08-16 11:19:30|3768|3767|3767|3766|3768|3767|3766.5|3765.5|3805
1629112780000|2021-08-16 11:19:40|||||||||13
1629112790000|2021-08-16 11:19:50|3766.5|3765.5|3766.5|3765.5|3767|3765.5|3766.5|3765.5|659
1629112810000|2021-08-16 11:20:10|3766|3765|3766|3765|3766|3765.5|3766|3765|518
1629112820000|2021-08-16 11:20:20|3766.5|3765.5|3766.5|3765.5|3766.5|3766|3766|3765|1202
1629112830000|2021-08-16 11:20:30|3767|3766|3768|3767|3768|3767.5|3766.5|3766|1312
1629112840000|2021-08-16 11:20:40|3767.5|3766.5|3768|3767|3768|3767|3767.5|3766.5|516
1629112850000|2021-08-16 11:20:50|3767.5|3766.5|3767.5|3766.5|3768|3767|3767|3766|440
1629112860000|2021-08-16 11:21:00|3768|3767|3768|3767|3768|3767|3768|3767|427
1629112870000|2021-08-16 11:21:10|3767.5|3766.5|3768|3766.5|3768|3766.5|3767.5|3766.5|148
1629112880000|2021-08-16 11:21:20|3767.5|3767|3767.5|3766.5|3767.5|3767|3767.5|3766.5|147
1629112920000|2021-08-16 11:22:00|3768|3767|3768|3767|3768|3767|3768|3767|226
1629112930000|2021-08-16 11:22:10|3767.5|3766.5|3767|3766|3768|3766.5|3767|3766|543
1629112940000|2021-08-16 11:22:20|3767.5|3766.5|3768|3766.5|3768|3766.5|3767|3766|1486
1629112950000|2021-08-16 11:22:30|3767.5|3767|3768|3767|3768|3767|3767.5|3767|0
1629112960000|2021-08-16 11:22:40||3767.5||3767||3767.5||3767|363
1629112970000|2021-08-16 11:22:50|3768.5|3767.5|3769.5|3768.5|3770|3769|3768.5|3767.5|732
1629112980000|2021-08-16 11:23:00|3769|3768|3769|3767.5|3769.5|3768.5|3769|3767.5|116
1629113000000|2021-08-16 11:23:20|3769.5|3768|3769|3767.5|3769.5|3768.5|3769|3767.5|989
1629113010000|2021-08-16 11:23:30|3769.5|3768|3770|3769|3770|3769|3769.5|3768|1371
1629113020000|2021-08-16 11:23:40|3770.5|3769.5|3770.5|3770|3771|3770|3770.5|3769.5|244
1629113030000|2021-08-16 11:23:50|3771|3769.5|3771|3770|3771|3770|3771|3769.5|739
1629113040000|2021-08-16 11:24:00|3770.5|3769.5|3770.5|3769.5|3771|3769.5|3770.5|3769.5|216
1629113050000|2021-08-16 11:24:10||3769||3769||3769.5||3769|149
1629113070000|2021-08-16 11:24:30|3770|3769.5|3769.5|3768|3770|3769.5|3769|3768|1685
1629113080000|2021-08-16 11:24:40|3769|3768.5|3769|3768|3769|3768.5|3769|3768|524
1629113090000|2021-08-16 11:24:50|3769.5|3768.5|3769|3768|3769.5|3768.5|3769|3768|750
1629113120000|2021-08-16 11:25:20|3769.5|3769|3769.5|3768.5|3770|3769|3769.5|3768.5|836
1629113130000|2021-08-16 11:25:30|3769|3768|3769|3768|3769|3768|3769|3768|411
1629113140000|2021-08-16 11:25:40|3769.5|3768.5|3768|3767|3769.5|3768.5|3768|3766.5|837
1629113150000|2021-08-16 11:25:50|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|0
1629113160000|2021-08-16 11:26:00|3768|3767|3768|3767|3768|3767|3768|3767|3
1629113170000|2021-08-16 11:26:10|3768.5|3767.5|3769|3767.5|3769|3768|3768.5|3767.5|93
1629113180000|2021-08-16 11:26:20|3768.5|3768|3768.5|3767.5|3769|3768.5|3768.5|3767.5|781
1629113190000|2021-08-16 11:26:30|3768|3767|3768.5|3767.5|3768.5|3767.5|3768|3767|181
1629113200000|2021-08-16 11:26:40|3768|3767|3768|3767|3768|3767|3768|3767|172
1629113210000|2021-08-16 11:26:50||3767.5||3767.5||3767.5||3767.5|0
1629113220000|2021-08-16 11:27:00|3768.5|3767|3769|3768|3769|3768|3768.5|3767|1092
1629113230000|2021-08-16 11:27:10|3768.5||3769||3769||3768.5||318
1629113240000|2021-08-16 11:27:20|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767|279
1629113250000|2021-08-16 11:27:30||3767||3767.5||3767.5||3767|2
1629113260000|2021-08-16 11:27:40|3768|3767|3767.5|3767|3768|3767|3767.5|3767|187
1629113270000|2021-08-16 11:27:50|3768|3766.5|3767.5|3766.5|3768|3766.5|3767.5|3766.5|478
1629113290000|2021-08-16 11:28:10|3767|3766|3767.5|3766.5|3767.5|3766.5|3766.5|3766|894
1629113310000|2021-08-16 11:28:30|3768|3767|3768|3767|3768.5|3767|3768|3767|296
1629113320000|2021-08-16 11:28:40|3767.5|3766.5|3768|3767|3768|3767|3767.5|3766.5|147
1629113330000|2021-08-16 11:28:50|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|93
1629113360000|2021-08-16 11:29:20|3767|3766|3767|3766|3767|3766.5|3767|3766|1050
1629113370000|2021-08-16 11:29:30|||||||||64
1629113380000|2021-08-16 11:29:40|3767.5|3766.5|3767|3766|3767.5|3767|3767|3766|1432
1629113390000|2021-08-16 11:29:50|3767.5|3766.5|3768|3767|3768|3767|3767|3766.5|221
1629113400000|2021-08-16 11:30:00|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|23
1629113410000|2021-08-16 11:30:10|3767|3766|3767.5|3766.5|3767.5|3766.5|3767|3766|242
1629113420000|2021-08-16 11:30:20|3767|3766|3767|3766.5|3767|3766.5|3767|3766|178
1629113430000|2021-08-16 11:30:30||3766||3766||3766||3766|320
1629113450000|2021-08-16 11:30:50|3766.5|3765.5|3766.5|3765.5|3766.5|3766|3766|3765.5|334
1629113460000|2021-08-16 11:31:00|3766|3765|3766.5|3765.5|3766.5|3765.5|3766|3765|164
1629113470000|2021-08-16 11:31:10|3766|3765|3766.5|3765.5|3766.5|3765.5|3766|3765|1294
1629113480000|2021-08-16 11:31:20||3765||3765.5||3765.5||3765|619
1629113490000|2021-08-16 11:31:30|3767|3766|3767|3766|3767|3766|3766.5|3766|809
1629113500000|2021-08-16 11:31:40|3767.5|3766.5|3768.5|3767.5|3768.5|3767.5|3767.5|3766.5|924
1629113510000|2021-08-16 11:31:50|3768|3767|3768|3767|3768|3767|3768|3767|325
1629113520000|2021-08-16 11:32:00|3768.5|3767.5|3768|3767|3768.5|3767.5|3768|3767|615
1629113530000|2021-08-16 11:32:10|||||||||32
1629113560000|2021-08-16 11:32:40|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|433
1629113580000|2021-08-16 11:33:00|3767|3767|3767|3766|3767|3767|3767|3766|997
1629113600000|2021-08-16 11:33:20|3766.5||3766.5||3766.5||3766.5||536
1629113610000|2021-08-16 11:33:30||3765.5||3765.5||3765.5||3765|0
1629113620000|2021-08-16 11:33:40||3766||3765.5||3766||3765.5|175
1629113630000|2021-08-16 11:33:50|3766|3765|3766|3765|3766|3765.5|3766|3765|133
1629113650000|2021-08-16 11:34:10|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|81
1629113670000|2021-08-16 11:34:30|3765|3764|3766|3765|3766|3765|3765|3764|1244
1629113690000|2021-08-16 11:34:50|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|99
1629113700000|2021-08-16 11:35:00|3766|3765|3766|3765|3766|3765.5|3766|3765|0
1629113710000|2021-08-16 11:35:10|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|394
1629113720000|2021-08-16 11:35:20|3766|3765|3766|3765|3766|3765|3766|3765|489
1629113730000|2021-08-16 11:35:30|3765.5||3766||3766||3765.5||120
1629113740000|2021-08-16 11:35:40|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|484
1629113770000|2021-08-16 11:36:10||3765||3765||3765||3765|421
1629113780000|2021-08-16 11:36:20||3764.5||3764.5||3764.5||3764.5|13
1629113790000|2021-08-16 11:36:30|||||||||15
1629113800000|2021-08-16 11:36:40|3765|3764|3765|3764|3765|3764|3765|3764|165
1629113810000|2021-08-16 11:36:50|3765.5|3764.5|3765|3764.5|3765.5|3764.5|3765|3764.5|895
1629113820000|2021-08-16 11:37:00||3764||3764||3764||3764|146
1629113830000|2021-08-16 11:37:10||3764.5||3764||3764.5||3764|147
1629113860000|2021-08-16 11:37:40|||||||||193
1629113870000|2021-08-16 11:37:50|||||||||418
1629113880000|2021-08-16 11:38:00|3764.5|3763.5|3764.5|3764|3764.5|3764|3764.5|3763.5|1483
1629113900000|2021-08-16 11:38:20|3765||3765||3765||3765||93
1629113920000|2021-08-16 11:38:40|3765.5|3764.5|3766|3764.5|3766.5|3765|3765.5|3764.5|2673
1629113930000|2021-08-16 11:38:50|3765.5|3765|3766|3765.5|3766|3765.5|3765.5|3765|399
1629113940000|2021-08-16 11:39:00|3766.5|3766|3766.5|3765.5|3766.5|3766|3766.5|3765.5|427
1629113950000|2021-08-16 11:39:10|3767|3766|3768|3767|3768|3767|3767|3766|466
1629113960000|2021-08-16 11:39:20|3767.5|3766.5|3767|3766.5|3767.5|3766.5|3767|3766.5|514
1629113970000|2021-08-16 11:39:30|3766.5|3766|3767|3766|3767|3766|3766.5|3766|339
1629113990000|2021-08-16 11:39:50|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765.5|869
1629114000000|2021-08-16 11:40:00|3767|3766|3767|3766|3767|3766|3766.5|3765.5|814
1629114010000|2021-08-16 11:40:10|3766.5|3765.5|3766|3765.5|3766.5|3765.5|3766|3765.5|233
1629114020000|2021-08-16 11:40:20||3765||3765||3765||3765|333
1629114050000|2021-08-16 11:40:50|||||||||50
1629114080000|2021-08-16 11:41:20|3765.5|3764.5|3766|3765|3766.5|3766|3765.5|3764.5|1371
1629114090000|2021-08-16 11:41:30|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|93
1629114110000|2021-08-16 11:41:50|3765|3764|3765|3764|3765|3764.5|3765|3764|343
1629114120000|2021-08-16 11:42:00|3765.5|3764.5|3765|3764|3765.5|3764.5|3765|3764|509
1629114140000|2021-08-16 11:42:20|3764.5|3763.5|3764.5|3763|3764.5|3763.5|3764.5|3763|1501
1629114150000|2021-08-16 11:42:30|3764|3763.5|3764|3763|3764|3763.5|3764|3763|316
1629114190000|2021-08-16 11:43:10|||||||||455
1629114200000|2021-08-16 11:43:20|3764.5|3763.5|3764|3763|3764.5|3764|3764|3763|634
1629114230000|2021-08-16 11:43:50|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763|890
1629114240000|2021-08-16 11:44:00||3764||3763.5||3764||3763.5|18
1629114260000|2021-08-16 11:44:20|||||||||100
1629114270000|2021-08-16 11:44:30|||||||||178
1629114280000|2021-08-16 11:44:40|3764|3763|3764|3763|3764.5|3763.5|3764|3763|783
1629114300000|2021-08-16 11:45:00|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|155
1629114310000|2021-08-16 11:45:10|3764|3763|3764.5|3763.5|3764.5|3764|3764|3763|1010
1629114320000|2021-08-16 11:45:20|3765|3764|3765|3764|3765|3764.5|3765|3764|483
1629114330000|2021-08-16 11:45:30|3765.5||3765||3765.5||3765||23
1629114340000|2021-08-16 11:45:40|3764.5|3763.5|3765|3764|3765|3764|3764.5|3763.5|571
1629114360000|2021-08-16 11:46:00||3764.5||3764.5||3764.5||3764.5|194
1629114370000|2021-08-16 11:46:10|3765.5|3765|3765.5|3764.5|3766|3765|3765.5|3764.5|283
1629114380000|2021-08-16 11:46:20|3766|3765|3767|3766|3767|3766|3766|3765|92
1629114390000|2021-08-16 11:46:30|3766.5|3765.5|3766|3765|3766.5|3765.5|3766|3764.5|791
1629114400000|2021-08-16 11:46:40|||||||||45
1629114420000|2021-08-16 11:47:00|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|13
1629114440000|2021-08-16 11:47:20||3765||3764.5||3765||3764.5|11
1629114450000|2021-08-16 11:47:30|||||||||334
1629114460000|2021-08-16 11:47:40|3765|3764|3765.5|3764.5|3765.5|3764.5|3764.5|3763.5|1233
1629114480000|2021-08-16 11:48:00||3765||3764.5||3765||3764.5|259
1629114500000|2021-08-16 11:48:20|3765|3764|3765|3764.5|3765.5|3765|3765|3764|134
1629114510000|2021-08-16 11:48:30|3765.5|3764|3765.5|3764.5|3765.5|3764.5|3765.5|3764|418
1629114530000|2021-08-16 11:48:50|||||||||50
1629114540000|2021-08-16 11:49:00|||||||||8
1629114550000|2021-08-16 11:49:10|||||||||4
1629114560000|2021-08-16 11:49:20|||||||||120
1629114570000|2021-08-16 11:49:30|3765|3764|3765|3764|3765|3764|3765|3764|114
1629114580000|2021-08-16 11:49:40|3764.5|3763.5|3765|3764|3765|3764|3764.5|3763.5|342
1629114610000|2021-08-16 11:50:10|||||||||177
1629114630000|2021-08-16 11:50:30|3764.5|3763.5|3765|3764|3765|3764|3764.5|3763.5|871
1629114650000|2021-08-16 11:50:50||3764.5||3764||3764.5||3764|634
1629114660000|2021-08-16 11:51:00|3765.5|3764.5|3765.5|3765|3766|3765|3765.5|3764.5|2251
1629114670000|2021-08-16 11:51:10|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765|530
1629114680000|2021-08-16 11:51:20|3765.5|3765|3766|3765|3766|3765|3765.5|3765|225
1629114700000|2021-08-16 11:51:40|||||||||10
1629114710000|2021-08-16 11:51:50||3765.5||3765.5||3765.5||3765.5|122
1629114720000|2021-08-16 11:52:00|3766.5||3766.5||3766.5||3766.5||330
1629114750000|2021-08-16 11:52:30|3766|3765|3766|3765|3766|3765|3766|3765|13
1629114770000|2021-08-16 11:52:50||3765.5||3765||3765.5||3765|253
1629114780000|2021-08-16 11:53:00|3765.5|3765.5|3765.5|3764.5|3765.5|3765.5|3765|3764.5|891
1629114790000|2021-08-16 11:53:10|3766|3765|3765.5|3764.5|3766|3765|3765.5|3764.5|1000
1629114810000|2021-08-16 11:53:30|3766|3765|3766|3765|3766|3765|3766|3765|233
1629114830000|2021-08-16 11:53:50|3765.5|3764.5|3767|3765.5|3767|3766|3765.5|3764.5|2333
1629114840000|2021-08-16 11:54:00||3766||3766||3766||3766|0
1629114860000|2021-08-16 11:54:20|3767.5|3766.5|3768|3767|3768.5|3767.5|3767|3766.5|1837
1629114880000|2021-08-16 11:54:40|3767.5|3766.5|3767|3766|3767.5|3767|3766.5|3766|2319
1629114890000|2021-08-16 11:54:50|3767.5|3766.5|3767|3766|3767.5|3767|3767|3766|1056
1629114900000|2021-08-16 11:55:00|||||||||7
1629114910000|2021-08-16 11:55:10|3766.5|3765.5|3766|3765|3766.5|3765.5|3765.5|3765|603
1629114920000|2021-08-16 11:55:20|3766.5||3766||3766.5||3766||0
1629114940000|2021-08-16 11:55:40|3766.5|3765.5|3766|3765|3766.5|3765.5|3766|3765|339
1629114950000|2021-08-16 11:55:50|3765.5|3765.5|3767|3766|3767|3766|3765.5|3765.5|958
1629114960000|2021-08-16 11:56:00||3766.5||3766||3766.5||3766|279
1629114970000|2021-08-16 11:56:10|||||||||25
1629115000000|2021-08-16 11:56:40|3767.5|3766.5|3768.5|3767.5|3768.5|3768|3767.5|3766|1195
1629115010000|2021-08-16 11:56:50|3768|3767|3768.5|3767.5|3768.5|3767.5|3768|3767|0
1629115020000|2021-08-16 11:57:00|3768|3767|3766.5|3765|3768|3767|3766|3765|3096
1629115030000|2021-08-16 11:57:10||3765.5||3765.5||3765.5||3765.5|0
1629115050000|2021-08-16 11:57:30|||||||||15
1629115070000|2021-08-16 11:57:50|3766|3766|3766|3765|3766|3766|3765.5|3765|38
1629115100000|2021-08-16 11:58:20|3766.5|3765.5|3766|3765.5|3766.5|3765.5|3766|3765.5|308
1629115140000|2021-08-16 11:59:00|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|73
1629115160000|2021-08-16 11:59:20|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|202
1629115170000|2021-08-16 11:59:30|3765.5||3765||3765.5||3765||181
1629115180000|2021-08-16 11:59:40|3765.5|3765|3766|3765|3766|3765|3765.5|3765|439
1629115210000|2021-08-16 12:00:10|3765.5|3764.5|3765|3764|3765.5|3765|3765|3764|2185
1629115230000|2021-08-16 12:00:30|||||||||20
1629115260000|2021-08-16 12:01:00|3764.5|3764.5|3765|3764|3765|3764.5|3764.5|3764|313
1629115280000|2021-08-16 12:01:20|||||||||20
1629115290000|2021-08-16 12:01:30|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|1614
1629115300000|2021-08-16 12:01:40|3764|3763|3763|3762|3764|3763|3763|3762|3651
1629115310000|2021-08-16 12:01:50|3762.5|3761.5|3762.5|3761.5|3763|3762|3761.5|3761|1983
1629115320000|2021-08-16 12:02:00|3762|3761|3761.5|3760.5|3762|3761|3761.5|3760.5|2661
1629115330000|2021-08-16 12:02:10|3762|3761|3762.5|3761.5|3762.5|3761.5|3762|3761|175
1629115340000|2021-08-16 12:02:20|3762|3761|3762.5|3761.5|3762.5|3761.5|3762|3761|0
1629115350000|2021-08-16 12:02:30|3762||3762||3762||3762||0
1629115360000|2021-08-16 12:02:40|3761.5|3761|3761.5|3760.5|3761.5|3761|3761.5|3760.5|252
1629115370000|2021-08-16 12:02:50||3761||3761||3761||3761|0
1629115380000|2021-08-16 12:03:00|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760|4543
1629115390000|2021-08-16 12:03:10|3761|3760|3762|3761.5|3762|3761.5|3761|3760|3483
1629115400000|2021-08-16 12:03:20|3762.5|3762|3763.5|3762.5|3763.5|3762.5|3762.5|3762|0
1629115410000|2021-08-16 12:03:30|3763|3762|3764|3763|3764|3763|3763|3762|1109
1629115420000|2021-08-16 12:03:40|3763|3762.5|3764|3763|3764|3763|3763|3762.5|3000
1629115430000|2021-08-16 12:03:50|3764.5|3763.5|3765.5|3764.5|3765.5|3764.5|3764|3763.5|2
1629115460000|2021-08-16 12:04:20|||||||||68
1629115470000|2021-08-16 12:04:30|||||||||5
1629115480000|2021-08-16 12:04:40|3765|3765|3765.5|3764.5|3765.5|3765|3765|3764.5|25
1629115500000|2021-08-16 12:05:00|3765|3764|3765.5|3764.5|3765.5|3764.5|3765|3764|966
1629115510000|2021-08-16 12:05:10||3765||3765||3765||3765|495
1629115520000|2021-08-16 12:05:20|3765|3764.5|3765|3764|3765|3764.5|3765|3764|222
1629115540000|2021-08-16 12:05:40||3764.5||3764||3764.5||3764|10
1629115560000|2021-08-16 12:06:00|||||||||5
1629115580000|2021-08-16 12:06:20|3764.5||3764.5||3764.5||3764.5||0
1629115590000|2021-08-16 12:06:30|3765||3765||3765.5||3765||277
1629115610000|2021-08-16 12:06:50|3764.5||3764.5||3764.5||3764.5||313
1629115620000|2021-08-16 12:07:00|3764|3763.5|3764|3763|3764|3763.5|3764|3763|885
1629115640000|2021-08-16 12:07:20||3763.5||3763||3763.5||3763|0
1629115660000|2021-08-16 12:07:40||3763.5||3763.5||3763.5||3763.5|13
1629115670000|2021-08-16 12:07:50|3764.5||3764.5||3764.5||3764||58
1629115680000|2021-08-16 12:08:00||3764||3764||3764||3764|185
1629115690000|2021-08-16 12:08:10||3763.5||3763.5||3763.5||3763.5|0
1629115700000|2021-08-16 12:08:20|3764|3763|3764.5|3763.5|3764.5|3763.5|3764|3763|0
1629115710000|2021-08-16 12:08:30||3763||3763.5||3763.5||3763|0
1629115740000|2021-08-16 12:09:00|3765|3764.5|3764.5|3763.5|3765|3764.5|3764.5|3763.5|1455
1629115750000|2021-08-16 12:09:10|||||||||13
1629115760000|2021-08-16 12:09:20|||||||||70
1629115770000|2021-08-16 12:09:30|3764||3764||3764||3764||0
1629115790000|2021-08-16 12:09:50|3764.5||3764.5||3764.5||3764.5||15
1629115800000|2021-08-16 12:10:00|3764|3763|3764|3763.5|3764|3763.5|3764|3763|403
1629115810000|2021-08-16 12:10:10|3764.5|3763|3764|3763|3764.5|3763|3764|3763|356
1629115820000|2021-08-16 12:10:20||3763.5||3763.5||3763.5||3763|0
1629115830000|2021-08-16 12:10:30|3764.5|3763|3765.5|3765|3765.5|3765|3764.5|3763|311
1629115840000|2021-08-16 12:10:40||3764.5||3765||3765||3764.5|158
1629115850000|2021-08-16 12:10:50|3766|3765.5|3767.5|3766.5|3767.5|3766.5|3766|3765.5|1075
1629115860000|2021-08-16 12:11:00|3767|3766|3767.5|3766.5|3767.5|3766.5|3767|3766|0
1629115880000|2021-08-16 12:11:20|3768|3767|3768|3767.5|3768|3767.5|3768|3767|319
1629115900000|2021-08-16 12:11:40||3767||3767.5||3767.5||3767|17
1629115910000|2021-08-16 12:11:50|||||||||200
1629115920000|2021-08-16 12:12:00|3768.5|3767|3768.5|3767.5|3768.5|3767.5|3768|3767|596
1629115930000|2021-08-16 12:12:10|3768|3767|3767.5|3766.5|3768|3767|3767|3766.5|1348
1629115940000|2021-08-16 12:12:20|3768|3767|3768|3767|3768|3767|3768|3767|0
1629115950000|2021-08-16 12:12:30|3768.5|3767.5|3769.5|3768.5|3769.5|3768.5|3768|3767.5|177
1629115960000|2021-08-16 12:12:40|3769|3768|3769|3768|3769|3768|3769|3768|408
1629115970000|2021-08-16 12:12:50|3768.5|3767.5|3769|3768|3769|3768|3768.5|3767.5|300
1629115980000|2021-08-16 12:13:00|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|0
1629115990000|2021-08-16 12:13:10|3769|3768|3770|3769|3770|3769|3769|3768|1662
1629116010000|2021-08-16 12:13:30|3769.5|3768.5|3768|3767|3769.5|3769|3768|3767|12457
1629116020000|2021-08-16 12:13:40||3767.5||3767.5||3767.5||3767.5|0
1629116040000|2021-08-16 12:14:00||3767||3767||3767||3767|240
1629116050000|2021-08-16 12:14:10||3766.5||3767||3767||3766.5|100
1629116070000|2021-08-16 12:14:30||3766.5||3767||3767||3766.5|0
1629116110000|2021-08-16 12:15:10|3767.5|3766.5|3767|3766.5|3767.5|3766.5|3767|3766.5|134
1629116120000|2021-08-16 12:15:20|3767.5||3767.5||3767.5||3767.5||0
1629116140000|2021-08-16 12:15:40|3767|3766|3767|3766.5|3767|3766.5|3766|3764.5|3920
1629116150000|2021-08-16 12:15:50|3767.5|3766|3769|3768|3769|3768|3767.5|3766|3121
1629116160000|2021-08-16 12:16:00|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767|2684
1629116170000|2021-08-16 12:16:10|3769.5|3768|3769.5|3768.5|3770|3769.5|3769|3768|6530
1629116180000|2021-08-16 12:16:20|3770.5|3769|3770.5|3770|3771|3770|3770|3769|2137
1629116190000|2021-08-16 12:16:30|3771|3769.5|3771.5|3770.5|3771.5|3770.5|3771|3769.5|2709
1629116200000|2021-08-16 12:16:40|3772|3771|3772|3771|3772|3771|3771.5|3770.5|402
1629116210000|2021-08-16 12:16:50||3770.5||3770.5||3770.5||3770.5|0
1629116220000|2021-08-16 12:17:00|3771.5|3770|3770|3769|3771.5|3770.5|3770|3769|5755
1629116230000|2021-08-16 12:17:10|3769.5|3768.5|3767.5|3766.5|3769.5|3768.5|3767.5|3766.5|6032
1629116240000|2021-08-16 12:17:20|3767||3767.5||3768||3767||0
1629116250000|2021-08-16 12:17:30|3767|3766|3767|3766|3767|3766|3766|3765|1186
1629116260000|2021-08-16 12:17:40|3767.5||3767.5||3767.5||3767.5||0
1629116270000|2021-08-16 12:17:50|3766.5|3766.5|3768|3767.5|3768|3767.5|3766.5|3766.5|40
1629116280000|2021-08-16 12:18:00|3767.5|3767|3766.5|3765.5|3767.5|3767|3766|3765.5|417
1629116290000|2021-08-16 12:18:10|3767|3766|3767|3765.5|3767|3766|3766.5|3765.5|0
1629116300000|2021-08-16 12:18:20|3766.5||3766.5||3766.5||3766.5||0
1629116310000|2021-08-16 12:18:30|3767|3766|3767|3766.5|3767|3766.5|3766.5|3766|399
1629116320000|2021-08-16 12:18:40|3767.5|3766|3767.5|3766.5|3768.5|3767.5|3767.5|3766|2281
1629116330000|2021-08-16 12:18:50||3766||3766.5||3766.5||3766|450
1629116340000|2021-08-16 12:19:00|3767|3766|3767|3766|3767|3766|3767|3766|0
1629116350000|2021-08-16 12:19:10|3767.5|3766.5|3767.5|3766.5|3767.5|3767|3767.5|3766.5|644
1629116360000|2021-08-16 12:19:20||3767||3767||3767||3767|0
1629116400000|2021-08-16 12:20:00|3767|3766.5|3767|3766|3767|3766.5|3767|3766|93
1629116410000|2021-08-16 12:20:10|3766.5|3766.5|3767|3766|3767|3766.5|3766.5|3766|702
1629116430000|2021-08-16 12:20:30|3766.5|3765.5|3766|3765|3766.5|3765.5|3766|3765|1609
1629116450000|2021-08-16 12:20:50|3765|3764.5|3765.5|3764.5|3765.5|3765|3765|3764.5|524
1629116470000|2021-08-16 12:21:10|3765||3765||3765||3765||0
1629116480000|2021-08-16 12:21:20||3764||3764||3764||3764|500
1629116490000|2021-08-16 12:21:30|3764.5|3764.5|3766|3765.5|3766|3765.5|3764.5|3764.5|990
1629116500000|2021-08-16 12:21:40|3766.5|3766|3766|3765|3767|3766|3766|3765|589
1629116520000|2021-08-16 12:22:00|3765.5||3766||3766.5||3765.5||0
1629116530000|2021-08-16 12:22:10|3765.5||3766||3766||3765.5||824
1629116550000|2021-08-16 12:22:30|3766.5|3765.5|3768|3767.5|3769|3768|3766.5|3765.5|3032
1629116560000|2021-08-16 12:22:40|3768.5||3768.5||3768.5||3768.5||540
1629116570000|2021-08-16 12:22:50|||||||||100
1629116580000|2021-08-16 12:23:00|3768||3768||3768||3768||337
1629116590000|2021-08-16 12:23:10|3768.5|3767|3768.5|3767.5|3768.5|3768|3768.5|3767|962
1629116610000|2021-08-16 12:23:30|3768|3767|3768.5|3767.5|3768.5|3767.5|3768|3767|0
1629116640000|2021-08-16 12:24:00|3768|3767|3768.5|3767.5|3768.5|3767.5|3768|3767|728
1629116650000|2021-08-16 12:24:10|3768|3767|3768|3767|3768|3767|3768|3767|106
1629116660000|2021-08-16 12:24:20|3768.5||3768||3768.5||3768||7
1629116670000|2021-08-16 12:24:30|||||||||242
1629116680000|2021-08-16 12:24:40|3767.5|3766.5|3768|3767|3768|3767|3767|3766.5|994
1629116700000|2021-08-16 12:25:00|3767.5|3766.5|3767|3765.5|3767.5|3766.5|3766.5|3765.5|793
1629116710000|2021-08-16 12:25:10||3766||3766||3766.5||3766|93
1629116720000|2021-08-16 12:25:20|3766.5|3766.5|3767.5|3766.5|3768|3767|3766.5|3766.5|295
1629116730000|2021-08-16 12:25:30||3766||3766||3766||3766|0
1629116740000|2021-08-16 12:25:40|3768|3766.5|3768|3767|3768|3767|3767.5|3766.5|749
1629116750000|2021-08-16 12:25:50|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|2244
1629116760000|2021-08-16 12:26:00|3769|3768|3770.5|3769.5|3770.5|3769.5|3769|3768|1157
1629116770000|2021-08-16 12:26:10|3770|3769|3769.5|3768.5|3770|3769|3769.5|3768|332
1629116780000|2021-08-16 12:26:20||3768||3768||3768.5||3768|0
1629116790000|2021-08-16 12:26:30|3769|3767.5|3768.5|3767.5|3769|3767.5|3768.5|3767.5|0
1629116800000|2021-08-16 12:26:40||3767||3767.5||3767.5||3767|0
1629116830000|2021-08-16 12:27:10|3768|3767|3768|3766.5|3768|3767|3767.5|3766.5|314
1629116840000|2021-08-16 12:27:20||3767||3767||3767||3767|50
1629116860000|2021-08-16 12:27:40|3768.5|3767.5|3767.5|3766.5|3768.5|3767.5|3767.5|3766.5|669
1629116880000|2021-08-16 12:28:00||3766||3766.5||3766.5||3766|0
1629116920000|2021-08-16 12:28:40|||||||||10
1629116940000|2021-08-16 12:29:00|3768||3767.5||3768||3767.5||0
1629116950000|2021-08-16 12:29:10||3766||3766.5||3766.5||3766|0
1629116960000|2021-08-16 12:29:20|3768|3767|3768|3767|3768|3767|3768|3767|0
1629116970000|2021-08-16 12:29:30||3766.5||3767||3767||3766.5|0
1629116990000|2021-08-16 12:29:50|3768.5|3767.5|3765|3764|3768.5|3767.5|3765|3764|3567
1629117000000|2021-08-16 12:30:00|3765.5|3764.5|3768.5|3767.5|3769|3768|3765.5|3764.5|24145
1629117010000|2021-08-16 12:30:10|3769||3768.5||3769||3768.5||0
1629117020000|2021-08-16 12:30:20|3768|3767|3767.5|3766|3768|3767|3767.5|3765.5|1464
1629117030000|2021-08-16 12:30:30|3767|3765.5|3766.5|3765.5|3767|3765.5|3766.5|3765|0
1629117040000|2021-08-16 12:30:40|3767|3766|3767.5|3767|3767.5|3767|3767|3766|175
1629117050000|2021-08-16 12:30:50|3768||3768.5||3768.5||3768||887
1629117060000|2021-08-16 12:31:00|3768|3766.5|3767.5|3766.5|3768|3766.5|3767|3766.5|310
1629117070000|2021-08-16 12:31:10|3767|3766|3767|3766|3767|3766|3767|3766|383
1629117080000|2021-08-16 12:31:20|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|0
1629117090000|2021-08-16 12:31:30|3766|3765|3765.5|3764.5|3766|3765.5|3765|3764.5|321
1629117100000|2021-08-16 12:31:40||3764||3764||3764.5||3764|0
1629117110000|2021-08-16 12:31:50|3765|3763.5|3764.5|3763.5|3765|3763.5|3764|3763.5|529
1629117120000|2021-08-16 12:32:00|3765|3763|3765|3764|3765|3764|3765|3763|135
1629117130000|2021-08-16 12:32:10|3764.5|3763.5|3765|3763.5|3765|3763.5|3764.5|3763.5|0
1629117140000|2021-08-16 12:32:20|3764.5||3764||3764.5||3764||5
1629117150000|2021-08-16 12:32:30|3763.5|3763|3764|3762.5|3764|3763|3763.5|3762.5|5
1629117160000|2021-08-16 12:32:40||3763||3763||3763||3763|0
1629117170000|2021-08-16 12:32:50|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|142
1629117200000|2021-08-16 12:33:20|3764||3764.5||3764.5||3764||0
1629117220000|2021-08-16 12:33:40|||||||||20
1629117230000|2021-08-16 12:33:50|||||||||190
1629117240000|2021-08-16 12:34:00|3765|3764|3765|3764.5|3765.5|3765|3765|3764|352
1629117250000|2021-08-16 12:34:10|3764.5|3764|3764.5|3763.5|3765|3764.5|3764.5|3763.5|47
1629117260000|2021-08-16 12:34:20|3764|3763|3764|3763|3764|3763|3764|3762.5|0
1629117270000|2021-08-16 12:34:30|3763.5|3762.5|3764|3763|3764|3763|3763.5|3762.5|513
1629117280000|2021-08-16 12:34:40|3764.5|3763.5|3764.5|3764|3764.5|3764|3764.5|3763.5|143
1629117290000|2021-08-16 12:34:50|3764|3763.5|3764|3763|3764.5|3763.5|3763.5|3762.5|315
1629117310000|2021-08-16 12:35:10|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3763|135
1629117320000|2021-08-16 12:35:20|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762|0
1629117340000|2021-08-16 12:35:40|3764|3763|3763|3762|3764|3763|3763|3762|911
1629117350000|2021-08-16 12:35:50|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|0
1629117360000|2021-08-16 12:36:00|3763|3762|3763|3762|3763|3762.5|3763|3762|229
1629117390000|2021-08-16 12:36:30|3762.5|3761.5|3762|3761|3762.5|3761.5|3762|3761|0
1629117400000|2021-08-16 12:36:40|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|13
1629117410000|2021-08-16 12:36:50||3762||3762||3762||3762|7
1629117430000|2021-08-16 12:37:10|3762|3761.5|3762|3761|3762|3761.5|3762|3761|2117
1629117440000|2021-08-16 12:37:20|3762.5|3761.5|3763|3762|3763.5|3762.5|3762.5|3761.5|700
1629117460000|2021-08-16 12:37:40||3761.5||3762||3762||3761.5|300
1629117470000|2021-08-16 12:37:50|3762.5|3761.5|3763|3762|3763|3762|3762.5|3761.5|879
1629117480000|2021-08-16 12:38:00|||||||||30
1629117500000|2021-08-16 12:38:20|3763.5|3762.5|3764|3763|3764|3763.5|3763.5|3762.5|606
1629117510000|2021-08-16 12:38:30|3763.5|3762.5|3763|3762.5|3763.5|3762.5|3763|3762|94
1629117520000|2021-08-16 12:38:40|3763.5|3762|3764|3763|3764|3763.5|3763.5|3762|348
1629117530000|2021-08-16 12:38:50|3763.5|3762.5|3764|3762.5|3764|3763|3763.5|3762.5|1313
1629117540000|2021-08-16 12:39:00|3763.5|3762|3763|3762|3763.5|3762|3763|3762|0
1629117550000|2021-08-16 12:39:10||3762.5||3762.5||3762.5||3762.5|110
1629117570000|2021-08-16 12:39:30|3763.5|3763|3764.5|3763.5|3764.5|3763.5|3763.5|3763|2584
1629117590000|2021-08-16 12:39:50|3764|3763|3764.5|3764|3765|3764|3764|3763|500
1629117600000|2021-08-16 12:40:00|3764|3763.5|3764|3763|3764.5|3763.5|3764|3762.5|193
1629117610000|2021-08-16 12:40:10|3763.5|3762.5|3765|3764|3765|3764|3763.5|3762.5|675
1629117620000|2021-08-16 12:40:20|3765.5|3763.5|3765.5|3764.5|3765.5|3764.5|3765|3763.5|773
1629117630000|2021-08-16 12:40:30|3766|3765|3766|3765|3766|3765|3766|3765|452
1629117650000|2021-08-16 12:40:50|||||||||22
1629117670000|2021-08-16 12:41:10||3765.5||3765.5||3765.5||3765.5|0
1629117680000|2021-08-16 12:41:20|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|431
1629117690000|2021-08-16 12:41:30|3765|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764.5|405
1629117700000|2021-08-16 12:41:40|3765|3765|3764.5|3764|3765|3765|3764.5|3763.5|1157
1629117710000|2021-08-16 12:41:50|3765||3765||3765.5||3765||46
1629117720000|2021-08-16 12:42:00|3764.5|3764.5|3765.5|3764.5|3765.5|3764.5|3764.5|3764.5|1018
1629117730000|2021-08-16 12:42:10||3765||3765||3765||3765|0
1629117740000|2021-08-16 12:42:20||3764.5||3764.5||3765||3764|58
1629117750000|2021-08-16 12:42:30|3765|3764|3765.5|3764.5|3765.5|3764.5|3765|3764|0
1629117770000|2021-08-16 12:42:50||3764||3764.5||3764.5||3764|40
1629117780000|2021-08-16 12:43:00|3765|3764|3764|3763|3765|3764|3763.5|3763|392
1629117790000|2021-08-16 12:43:10|3763.5||3763.5||3763.5||3763.5||0
1629117800000|2021-08-16 12:43:20|3764||3763.5||3764||3763.5||78
1629117810000|2021-08-16 12:43:30|3763|3762.5|3763|3762|3763.5|3762.5|3763|3762|249
1629117820000|2021-08-16 12:43:40|3763.5|3761.5|3762.5|3761.5|3763.5|3761.5|3762.5|3761.5|0
1629117840000|2021-08-16 12:44:00|3762|3761|3762|3761|3762|3761|3762|3761|0
1629117850000|2021-08-16 12:44:10|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3762|3761|230
1629117860000|2021-08-16 12:44:20|||||||||126
1629117890000|2021-08-16 12:44:50|3762|3761|3762|3761|3762|3761|3762|3760.5|369
1629117900000|2021-08-16 12:45:00|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|152
1629117930000|2021-08-16 12:45:30||3760||3760.5||3760.5||3760|0
1629117940000|2021-08-16 12:45:40|3761||3761||3761||3761||1
1629117960000|2021-08-16 12:46:00|3761.5|3761|3761.5|3760.5|3761.5|3761|3761.5|3760.5|246
1629117980000|2021-08-16 12:46:20|3761|3760|3761.5|3760.5|3761.5|3760.5|3761|3760|315
1629118010000|2021-08-16 12:46:50|3761|3760|3761|3760.5|3761.5|3761|3761|3760|810
1629118020000|2021-08-16 12:47:00|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|312
1629118030000|2021-08-16 12:47:10||3760||3760||3760||3760|98
1629118060000|2021-08-16 12:47:40||3760.5||3760||3760.5||3760|0
1629118120000|2021-08-16 12:48:40|||||||||1
1629118130000|2021-08-16 12:48:50|||||||||3
1629118170000|2021-08-16 12:49:30|||||||||2
1629118180000|2021-08-16 12:49:40||3760.5||3760.5||3760.5||3760.5|0
1629118190000|2021-08-16 12:49:50|3761.5|3761|3762|3761|3763|3762|3761.5|3761|4637
1629118200000|2021-08-16 12:50:00|3761.5|3760.5|3762|3761|3762|3761|3761.5|3760.5|335
1629118220000|2021-08-16 12:50:20|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|208
1629118230000|2021-08-16 12:50:30|3762|3761|3762|3761|3762|3761|3762|3761|325
1629118240000|2021-08-16 12:50:40|3761.5|3760.5|3761.5|3760.5|3762|3760.5|3761.5|3760.5|0
1629118250000|2021-08-16 12:50:50|3762|3761|3761.5|3760.5|3762|3761|3761.5|3760.5|1500
1629118260000|2021-08-16 12:51:00|||||||||72
1629118270000|2021-08-16 12:51:10||3761||3761||3761||3761|0
1629118280000|2021-08-16 12:51:20|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761.5|200
1629118290000|2021-08-16 12:51:30||3761||3761.5||3761.5||3761|79
1629118300000|2021-08-16 12:51:40|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3762|392
1629118320000|2021-08-16 12:52:00|3763.5|3763|3764|3763|3764|3763|3763.5|3762.5|153
1629118330000|2021-08-16 12:52:10||3762.5||3763||3763||3762.5|0
1629118340000|2021-08-16 12:52:20||3762.5||3762.5||3762.5||3762.5|0
1629118350000|2021-08-16 12:52:30||3763||3763||3763||3763|0
1629118360000|2021-08-16 12:52:40|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|241
1629118390000|2021-08-16 12:53:10|||||||||1
1629118410000|2021-08-16 12:53:30||3763||3762.5||3763||3762.5|150
1629118420000|2021-08-16 12:53:40||3763||3763||3763||3763|53
1629118430000|2021-08-16 12:53:50|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|528
1629118460000|2021-08-16 12:54:20|3764|3763|3764|3763|3764|3763|3763.5|3762.5|443
1629118490000|2021-08-16 12:54:50|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|397
1629118500000|2021-08-16 12:55:00|3764|3763|3764|3763|3764|3763.5|3764|3763|0
1629118510000|2021-08-16 12:55:10|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|0
1629118550000|2021-08-16 12:55:50||3763||3763||3763||3763|104
1629118560000|2021-08-16 12:56:00|3763|3762.5|3763|3762|3763|3762.5|3763|3762|361
1629118570000|2021-08-16 12:56:10|||||||||25
1629118580000|2021-08-16 12:56:20|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|375
1629118600000|2021-08-16 12:56:40|3762|3761|3761|3760|3762|3761|3761|3760|10
1629118610000|2021-08-16 12:56:50|3760.5|3760.5|3761.5|3760.5|3761.5|3760.5|3760.5|3760.5|348
1629118620000|2021-08-16 12:57:00|3761|3760|3761|3760.5|3761|3760.5|3761|3760|219
1629118650000|2021-08-16 12:57:30|3761.5|3761|3761|3760.5|3761.5|3761|3761|3760.5|695
1629118660000|2021-08-16 12:57:40|3761.5|3761|3761|3760.5|3761.5|3761|3761|3760.5|44
1629118670000|2021-08-16 12:57:50|||||||||600
1629118690000|2021-08-16 12:58:10|||||||||30
1629118710000|2021-08-16 12:58:30|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|146
1629118730000|2021-08-16 12:58:50|3762|3761.5|3762|3761|3762|3761.5|3762|3761|1063
1629118740000|2021-08-16 12:59:00||3760.5||3760.5||3760.5||3760.5|0
1629118750000|2021-08-16 12:59:10|3761.5|3761|3761|3760.5|3761.5|3761|3761|3760.5|189
1629118760000|2021-08-16 12:59:20|3761.5||3761.5||3761.5||3761.5||0
1629118770000|2021-08-16 12:59:30|||||||||183
1629118790000|2021-08-16 12:59:50|3761|3760|3760.5|3760|3761|3760.5|3760.5|3760|90
1629118800000|2021-08-16 13:00:00|3761|3759.5|3763|3762|3763|3762|3761|3759.5|3321
1629118810000|2021-08-16 13:00:10||3761.5||3762||3762||3761.5|0
1629118840000|2021-08-16 13:00:40|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|369
1629118860000|2021-08-16 13:01:00|3762|3761|3762|3761|3762|3761|3762|3761|474
1629118870000|2021-08-16 13:01:10|3761.5|3760.5|3760.5|3760|3761.5|3760.5|3760.5|3759.5|1197
1629118880000|2021-08-16 13:01:20|3761|3760.5|3761.5|3760.5|3761.5|3761|3761|3760|2281
1629118900000|2021-08-16 13:01:40|3761|3760|3761|3760|3761|3760|3760.5|3760|516
1629118910000|2021-08-16 13:01:50|3761.5|3760.5|3761.5|3761|3761.5|3761|3761.5|3760.5|390
1629118920000|2021-08-16 13:02:00|3762|3761.5|3762.5|3762|3763|3762.5|3762|3761.5|214
1629118930000|2021-08-16 13:02:10|3763|3763|3763.5|3762.5|3764|3763|3763|3762|257
1629118940000|2021-08-16 13:02:20|3764|3763|3764|3763.5|3764|3763.5|3764|3763|75
1629118950000|2021-08-16 13:02:30|3764.5|3763|3765|3764|3765|3764|3764.5|3763|445
1629118970000|2021-08-16 13:02:50|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3763|508
1629118980000|2021-08-16 13:03:00|3765|3763.5|3765|3764|3765|3764|3764.5|3763.5|1759
1629118990000|2021-08-16 13:03:10|||||||||500
1629119000000|2021-08-16 13:03:20|3764.5|3763.5|3764.5|3764|3764.5|3764|3764|3763.5|718
1629119010000|2021-08-16 13:03:30||3763.5||3764||3764||3763.5|0
1629119020000|2021-08-16 13:03:40|3765|3764.5|3766|3765.5|3766|3765.5|3765|3764.5|1199
1629119030000|2021-08-16 13:03:50|||||||||50
1629119040000|2021-08-16 13:04:00|3765.5|3765|3766.5|3766|3766.5|3766|3765.5|3765|499
1629119050000|2021-08-16 13:04:10|3767|3766.5|3767.5|3766.5|3768.5|3768|3767|3766|5182
1629119060000|2021-08-16 13:04:20|3768|3767|3767|3766.5|3768|3767|3767|3766.5|143
1629119070000|2021-08-16 13:04:30|3766.5|3766|3766|3765.5|3766.5|3766|3766|3765.5|806
1629119080000|2021-08-16 13:04:40|3765.5|3765|3765|3764|3765.5|3765|3765|3764|614
1629119090000|2021-08-16 13:04:50||3764.5||3764||3764.5||3764|1243
1629119110000|2021-08-16 13:05:10|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3763|969
1629119120000|2021-08-16 13:05:20|3763.5|3763.5|3764|3763.5|3764|3763.5|3763.5|3763.5|443
1629119130000|2021-08-16 13:05:30|3763.5|3763|3763.5|3762.5|3763.5|3763|3763.5|3762|84
1629119150000|2021-08-16 13:05:50|3763|3762|3763|3762|3763|3763|3763|3762|509
1629119160000|2021-08-16 13:06:00||3761.5||3761.5||3761.5||3761.5|0
1629119170000|2021-08-16 13:06:10|3762.5||3762.5||3762.5||3762||0
1629119180000|2021-08-16 13:06:20|3763|3762|3762|3761|3763|3762.5|3762|3761|663
1629119190000|2021-08-16 13:06:30|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761|3760|0
1629119200000|2021-08-16 13:06:40|3761|3760|3761|3760.5|3761|3760.5|3760.5|3760|368
1629119210000|2021-08-16 13:06:50|3761.5|3760|3762|3761|3762.5|3762|3761|3760|983
1629119220000|2021-08-16 13:07:00|3761.5|3760.5|3762|3761|3762|3761|3761.5|3760.5|855
1629119230000|2021-08-16 13:07:10|3761.5||3761.5||3761.5||3761.5||0
1629119240000|2021-08-16 13:07:20||3760.5||3760.5||3760.5||3760|120
1629119250000|2021-08-16 13:07:30|3762|3761|3763|3762|3763|3762|3762|3761|1084
1629119270000|2021-08-16 13:07:50|3763.5|3762.5|3764.5|3763.5|3764.5|3764|3763|3761.5|1227
1629119280000|2021-08-16 13:08:00|3764|3764|3764|3763|3764|3764|3764|3763|535
1629119290000|2021-08-16 13:08:10|3764.5|3763.5|3764|3763.5|3764.5|3764|3764|3763|1420
1629119300000|2021-08-16 13:08:20|3763.5|3763|3764.5|3763.5|3764.5|3763.5|3763.5|3763|500
1629119320000|2021-08-16 13:08:40|3765|3764|3765|3763.5|3765|3764|3764.5|3763|186
1629119330000|2021-08-16 13:08:50||3764||3764.5||3764.5||3764|0
1629119340000|2021-08-16 13:09:00|3765.5|3765|3765.5|3764.5|3766|3765.5|3765.5|3764.5|1619
1629119350000|2021-08-16 13:09:10|3766|3765|3766|3765|3766|3765.5|3766|3765|136
1629119360000|2021-08-16 13:09:20|||||||||6
1629119370000|2021-08-16 13:09:30|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3765.5|3764.5|0
1629119380000|2021-08-16 13:09:40|3766|3765|3766|3765|3766|3765|3766|3765|0
1629119400000|2021-08-16 13:10:00|3766.5|3765.5|3766.5|3765.5|3767|3766.5|3766|3765.5|1992
1629119420000|2021-08-16 13:10:20|3766|3765|3766|3765.5|3766|3765.5|3766|3765|1472
1629119430000|2021-08-16 13:10:30|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|493
1629119440000|2021-08-16 13:10:40|3766||3766||3766||3766||331
1629119450000|2021-08-16 13:10:50|||||||||18
1629119460000|2021-08-16 13:11:00|||||||||384
1629119480000|2021-08-16 13:11:20|||||||||1
1629119510000|2021-08-16 13:11:50|3766.5|3765.5|3767.5|3766.5|3767.5|3766.5|3766.5|3765.5|1072
1629119520000|2021-08-16 13:12:00|3768|3767|3768.5|3767.5|3768.5|3767.5|3767.5|3767|301
1629119530000|2021-08-16 13:12:10|3768||3768.5||3768.5||3768||75
1629119540000|2021-08-16 13:12:20|3769|3768.5|3767.5|3766.5|3769|3768.5|3767|3766|2495
1629119550000|2021-08-16 13:12:30|3767|3766|3766.5|3765|3767.5|3766.5|3766.5|3765|35
1629119560000|2021-08-16 13:12:40|3767|3765.5|3767|3766|3767|3766|3766|3765.5|1172
1629119570000|2021-08-16 13:12:50|||||||||88
1629119580000|2021-08-16 13:13:00|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|0
1629119590000|2021-08-16 13:13:10||3766||3766||3766||3766|700
1629119600000|2021-08-16 13:13:20||3765.5||3765.5||3765.5||3765.5|8
1629119620000|2021-08-16 13:13:40||3766||3766||3766||3766|0
1629119630000|2021-08-16 13:13:50|||||||||20
1629119640000|2021-08-16 13:14:00|3767|3766.5|3768|3767|3768|3767|3767|3766.5|813
1629119650000|2021-08-16 13:14:10|3767.5|3766.5|3767.5|3766.5|3768|3766.5|3767.5|3766.5|0
1629119670000|2021-08-16 13:14:30||3766||3766||3766.5||3766|570
1629119680000|2021-08-16 13:14:40|||||||||30
1629119700000|2021-08-16 13:15:00|3767||3767||3767||3767||0
1629119710000|2021-08-16 13:15:10|3767.5|3766.5|3767.5|3767|3767.5|3767|3767.5|3766.5|572
1629119720000|2021-08-16 13:15:20||3766.5||3766.5||3766.5||3766.5|0
1629119730000|2021-08-16 13:15:30|3767|3766|3766.5|3765.5|3767|3766|3766.5|3765.5|193
1629119740000|2021-08-16 13:15:40|3766|3765|3765.5|3765|3766|3765|3765.5|3765|803
1629119750000|2021-08-16 13:15:50|3766|3765.5|3766|3765.5|3766|3765.5|3765.5|3765|756
1629119760000|2021-08-16 13:16:00||3765||3765||3765||3765|0
1629119770000|2021-08-16 13:16:10|||||||||55
1629119790000|2021-08-16 13:16:30|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|306
1629119800000|2021-08-16 13:16:40|3765|3764|3765|3764|3765|3764|3765|3764|0
1629119830000|2021-08-16 13:17:10|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|322
1629119850000|2021-08-16 13:17:30||3764||3764||3764||3764|1
1629119860000|2021-08-16 13:17:40|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|0
1629119880000|2021-08-16 13:18:00|3765|3764|3765|3764|3765|3764|3765|3764|224
1629119900000|2021-08-16 13:18:20|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763|243
1629119910000|2021-08-16 13:18:30|||||||||3
1629119930000|2021-08-16 13:18:50|||||||||1
1629119940000|2021-08-16 13:19:00|3764|3763|3764|3763|3764.5|3763|3764|3763|1642
1629119950000|2021-08-16 13:19:10||3762.5||3762.5||3762.5||3762.5|0
1629119960000|2021-08-16 13:19:20||3763||3763||3763||3763|0
1629120000000|2021-08-16 13:20:00|3763.5|3762.5|3763|3762.5|3763.5|3762.5|3763|3762.5|112
1629120020000|2021-08-16 13:20:20||3762||3762||3762||3762|0
1629120050000|2021-08-16 13:20:50|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|303
1629120070000|2021-08-16 13:21:10||3762||3762||3762||3762|310
1629120090000|2021-08-16 13:21:30||3761.5||3761.5||3761.5||3761.5|205
1629120100000|2021-08-16 13:21:40|3762|3761|3762|3761|3762|3761|3762|3761|0
1629120110000|2021-08-16 13:21:50|3762.5|3761.5|3762|3761.5|3762.5|3761.5|3762|3761.5|648
1629120120000|2021-08-16 13:22:00|3762.5|3762|3763|3762|3763|3762.5|3762.5|3762|1151
1629120140000|2021-08-16 13:22:20|3762.5|3761.5|3762|3761.5|3762.5|3761.5|3762|3761.5|513
1629120150000|2021-08-16 13:22:30|3761.5|3761|3761.5|3760.5|3761.5|3761|3761.5|3760.5|313
1629120160000|2021-08-16 13:22:40||3761||3760.5||3761||3760.5|128
1629120170000|2021-08-16 13:22:50|3761|3761|3760.5|3760|3761|3761|3760.5|3760|2479
1629120200000|2021-08-16 13:23:20|3760|3759.5|3761.5|3760.5|3761.5|3760.5|3760|3759.5|554
1629120250000|2021-08-16 13:24:10|3762|3761|3762.5|3761.5|3762.5|3761.5|3761.5|3761|1367
1629120260000|2021-08-16 13:24:20|3763|3762|3763|3762|3763|3762|3763|3762|1173
1629120270000|2021-08-16 13:24:30|3763.5|3762.5|3763.5|3762.5|3764|3763|3763.5|3762|1301
1629120280000|2021-08-16 13:24:40||3762||3762.5||3762.5||3762|0
1629120290000|2021-08-16 13:24:50||3763||3763||3763||3763|0
1629120300000|2021-08-16 13:25:00|3764||3764||3764||3764||100
1629120310000|2021-08-16 13:25:10|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3763|1109
1629120320000|2021-08-16 13:25:20|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3763|1167
1629120330000|2021-08-16 13:25:30|3763.5|3762.5|3764|3763|3764|3763|3763.5|3762.5|5
1629120340000|2021-08-16 13:25:40|3764.5|3763.5|3764.5|3763|3764.5|3764|3764|3763|449
1629120350000|2021-08-16 13:25:50|3764|3763.5|3764|3763|3764.5|3763.5|3764|3763|930
1629120360000|2021-08-16 13:26:00|3763.5|3762.5|3764|3763|3764.5|3763|3763.5|3762.5|964
1629120380000|2021-08-16 13:26:20||3762.5||3763||3763||3762.5|0
1629120400000|2021-08-16 13:26:40|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|1077
1629120420000|2021-08-16 13:27:00|3764|3764|3764.5|3763.5|3764.5|3764|3764|3763|1588
1629120430000|2021-08-16 13:27:10|3764|3764|3764.5|3763.5|3765|3764|3764|3763.5|1774
1629120450000|2021-08-16 13:27:30|3764|3763|3764|3763|3764|3763|3764|3763|100
1629120460000|2021-08-16 13:27:40|||||||||199
1629120480000|2021-08-16 13:28:00|3764.5|3763.5|3764.5|3763|3764.5|3763.5|3764|3763|1599
1629120490000|2021-08-16 13:28:10|3764|3763.5|3765.5|3764.5|3766|3765|3764|3763.5|863
1629120500000|2021-08-16 13:28:20|3765|3764|3764.5|3763.5|3765|3764|3764.5|3763.5|1590
1629120510000|2021-08-16 13:28:30|3765|3764|3764.5|3764|3765|3764|3764.5|3764|0
1629120520000|2021-08-16 13:28:40||3763.5||3763.5||3763.5||3763.5|201
1629120530000|2021-08-16 13:28:50|3764|3763|3764|3763|3764|3763|3763.5|3763|462
1629120550000|2021-08-16 13:29:10|3764.5|3763.5|3764|3763|3764.5|3764|3764|3763|1702
1629120560000|2021-08-16 13:29:20|||||||||266
1629120570000|2021-08-16 13:29:30|3764.5|3763.5|3764|3762.5|3764.5|3763.5|3764|3762.5|290
1629120580000|2021-08-16 13:29:40|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|0
1629120590000|2021-08-16 13:29:50|||||||||15
1629120600000|2021-08-16 13:30:00|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3763.5|3763|777
1629120610000|2021-08-16 13:30:10|3765|3764|3767|3766|3767.5|3766.5|3765|3764|5829
1629120620000|2021-08-16 13:30:20|3767.5|3767|3767|3766|3767.5|3767|3767|3765.5|1606
1629120630000|2021-08-16 13:30:30|3766|3765|3763.5|3763|3766|3765|3763.5|3763|834
1629120640000|2021-08-16 13:30:40|3764|3762.5|3762.5|3761.5|3764|3763|3762.5|3761.5|2794
1629120650000|2021-08-16 13:30:50|3763|3762|3764|3763|3764.5|3764|3763|3762|3171
1629120660000|2021-08-16 13:31:00|3763.5|3762.5|3763.5|3763|3763.5|3763.5|3763.5|3762.5|175
1629120670000|2021-08-16 13:31:10|3764|3763.5|3766|3764.5|3767|3765.5|3764|3763.5|1015
1629120680000|2021-08-16 13:31:20|3765.5|3764|3765|3764|3766|3765|3765|3763.5|561
1629120690000|2021-08-16 13:31:30|3764.5|3763.5|3761.5|3760.5|3764.5|3763.5|3761.5|3760|332
1629120710000|2021-08-16 13:31:50|3761|3760|3760.5|3759.5|3761|3760.5|3760.5|3759|0
1629120720000|2021-08-16 13:32:00|3760|3759|3758.5|3757|3760|3759|3758.5|3757|2694
1629120730000|2021-08-16 13:32:10|3758|3757.5|3758|3757|3758.5|3757.5|3757.5|3757|94
1629120740000|2021-08-16 13:32:20|3757.5|3758|3758.5|3757.5|3758.5|3758|3757.5|3757.5|661
1629120750000|2021-08-16 13:32:30|3758|3757|3758|3757|3758|3757|3757.5|3757|0
1629120760000|2021-08-16 13:32:40|3758.5|3757.5|3759.5|3758.5|3760|3759|3758.5|3757.5|2146
1629120770000|2021-08-16 13:32:50|3760|3758|3758.5|3757.5|3760|3758.5|3758.5|3757.5|193
1629120780000|2021-08-16 13:33:00|3759||3758||3759||3758||0
1629120790000|2021-08-16 13:33:10||3757||3757||3757.5||3757|648
1629120800000|2021-08-16 13:33:20|3757.5|3756.5|3756|3755|3757.5|3756.5|3756|3755|3234
1629120810000|2021-08-16 13:33:30|3756.5|3755.5|3756|3754.5|3756.5|3755.5|3755.5|3754.5|809
1629120820000|2021-08-16 13:33:40|3755.5|3755|3755.5|3755|3756|3755|3755.5|3755|1
1629120830000|2021-08-16 13:33:50|3756|3755.5|3757|3756|3757|3756|3756|3754.5|925
1629120840000|2021-08-16 13:34:00|3757.5|3755.5|3758|3757|3758|3757|3757.5|3755.5|623
1629120850000|2021-08-16 13:34:10|3757.5|3756.5|3753.5|3752.5|3757.5|3757|3753.5|3752.5|925
1629120860000|2021-08-16 13:34:20|3754|3753|3753.5|3752.5|3754|3753|3753|3752.5|271
1629120870000|2021-08-16 13:34:30|3753|3752|3753|3752|3753.5|3752.5|3752.5|3751.5|257
1629120880000|2021-08-16 13:34:40|3752.5|3751.5|3752|3751.5|3752.5|3751.5|3752|3750.5|416
1629120890000|2021-08-16 13:34:50|3751|3751|3752|3750.5|3752|3751|3751|3750|946
1629120900000|2021-08-16 13:35:00|3751.5|3750|3751.5|3750|3751.5|3750.5|3750.5|3749|2082
1629120910000|2021-08-16 13:35:10|3751|3749.5|3749.5|3748.5|3751|3750.5|3749.5|3748|2225
1629120920000|2021-08-16 13:35:20|3749|3748|3749.5|3748|3749.5|3748|3749|3748|170
1629120930000|2021-08-16 13:35:30|3749|3748.5|3749|3748|3749.5|3749|3749|3748|1715
1629120940000|2021-08-16 13:35:40|3748.5|3747.5|3748|3747|3749|3748.5|3747.5|3747|2494
1629120950000|2021-08-16 13:35:50|3747.5|3746.5|3748|3747|3748|3747|3747.5|3746.5|1216
1629120960000|2021-08-16 13:36:00||3746.5||3747||3747||3746.5|0
1629120970000|2021-08-16 13:36:10|3748.5|3747.5|3748|3747|3749|3748|3748|3747|2390
1629120980000|2021-08-16 13:36:20|3747.5||3748.5||3748.5||3747.5||301
1629120990000|2021-08-16 13:36:30|3748|3747.5|3748.5|3747.5|3748.5|3748|3748|3747|195
1629121000000|2021-08-16 13:36:40|3749|3747|3750|3749|3750.5|3749.5|3749|3747|250
1629121010000|2021-08-16 13:36:50|3749.5|3748.5|3750|3748.5|3750.5|3749|3749.5|3748|94
1629121020000|2021-08-16 13:37:00|3749.5|3748|3750.5|3749.5|3750.5|3750|3749|3748|947
1629121030000|2021-08-16 13:37:10|3750|3749|3749.5|3748|3750|3749|3749.5|3748|94
1629121040000|2021-08-16 13:37:20|3750|3748.5|3752.5|3751.5|3763.5|3752.5|3749.5|3748.5|34737
1629121050000|2021-08-16 13:37:30|3752|3751|3751.5|3750.5|3752|3751.5|3751.5|3750|1912
1629121060000|2021-08-16 13:37:40|3752|3751|3752.5|3751.5|3752.5|3751.5|3751.5|3751|3569
1629121070000|2021-08-16 13:37:50|3753|3752|3755.5|3754.5|3756|3754.5|3753|3752|798
1629121080000|2021-08-16 13:38:00|3754.5|3754|3753|3752|3754.5|3754.5|3753|3751.5|1365
1629121090000|2021-08-16 13:38:10|3752.5|3751.5|3753|3752|3753|3752|3752.5|3751.5|883
1629121100000|2021-08-16 13:38:20|3752.5|3751.5|3751.5|3750|3752.5|3752|3751|3750|1471
1629121110000|2021-08-16 13:38:30|3751|3749.5|3748.5|3747.5|3751|3749.5|3748.5|3747.5|4299
1629121120000|2021-08-16 13:38:40|3749|3748|3750.5|3749|3750.5|3749.5|3749|3748|1814
1629121130000|2021-08-16 13:38:50|3750|3748.5|3749.5|3748.5|3750|3748.5|3748.5|3747.5|188
1629121140000|2021-08-16 13:39:00|3750|3748|3750|3748.5|3750|3749|3749.5|3748|1562
1629121150000|2021-08-16 13:39:10|3749.5|3749|3751|3750.5|3751|3750.5|3749.5|3749|1408
1629121160000|2021-08-16 13:39:20|3750.5|3750|3751.5|3750.5|3751.5|3750.5|3750.5|3749|94
1629121170000|2021-08-16 13:39:30|3752|3751|3752.5|3751|3755|3754|3752|3751|1395
1629121180000|2021-08-16 13:39:40|3752|3750.5|3752.5|3751.5|3752.5|3751.5|3751|3749.5|1390
1629121190000|2021-08-16 13:39:50|3753|3752|3752.5|3751.5|3754|3753.5|3752.5|3751.5|597
1629121200000|2021-08-16 13:40:00|3752|3751|3749.5|3748.5|3752|3751|3749.5|3748.5|1066
1629121220000|2021-08-16 13:40:20|3749|3748|3748|3747|3749|3748|3748|3747|3654
1629121230000|2021-08-16 13:40:30|3748.5|3747.5|3749|3747.5|3749|3748.5|3748.5|3747|1797
1629121240000|2021-08-16 13:40:40|3748.5|3747|3748.5|3747|3748.5|3747|3748.5|3747|80
1629121250000|2021-08-16 13:40:50|3749|3747.5|3748.5|3747.5|3749|3748|3748|3747.5|1403
1629121260000|2021-08-16 13:41:00|3748|3747|3747.5|3747|3748|3747|3747.5|3746.5|1898
1629121270000|2021-08-16 13:41:10|3748||3748||3748.5||3748||270
1629121280000|2021-08-16 13:41:20|3748.5|3747.5|3748.5|3747|3749.5|3748.5|3748.5|3747|3414
1629121290000|2021-08-16 13:41:30||3746.5||3747.5||3747.5||3746.5|0
1629121300000|2021-08-16 13:41:40|3749|3748|3749.5|3748.5|3749.5|3748.5|3748.5|3748|1440
1629121310000|2021-08-16 13:41:50|3749|3748|3749|3748.5|3749.5|3748.5|3748.5|3747.5|1043
1629121320000|2021-08-16 13:42:00|3748.5|3748|3749.5|3748.5|3750|3749|3748.5|3747.5|975
1629121330000|2021-08-16 13:42:10|3750|3749|3749|3748|3750|3749|3749|3748|196
1629121340000|2021-08-16 13:42:20||3747.5||3748||3748||3747.5|0
1629121350000|2021-08-16 13:42:30|3748.5|3747.5|3749.5|3748.5|3749.5|3748.5|3748|3747|2343
1629121360000|2021-08-16 13:42:40|3749|3748|3749.5|3748.5|3749.5|3749|3749|3748|566
1629121370000|2021-08-16 13:42:50|3750|3749|3750.5|3749.5|3750.5|3749.5|3750|3749|1305
1629121380000|2021-08-16 13:43:00|3750|3749|3749.5|3748.5|3750|3749|3749|3748|3029
1629121390000|2021-08-16 13:43:10|3750|3749|3750|3749|3750|3749|3750|3749|1489
1629121400000|2021-08-16 13:43:20|3750.5|3749.5|3752|3751|3752|3751|3750.5|3749.5|1911
1629121410000|2021-08-16 13:43:30|3752.5|3750.5|3752|3751|3753|3752|3751.5|3750|1040
1629121420000|2021-08-16 13:43:40|3751.5|3750.5|3751|3750|3752|3751|3750.5|3749.5|322
1629121430000|2021-08-16 13:43:50|3750.5|3749|3751.5|3751|3751.5|3751|3750.5|3749|1310
1629121440000|2021-08-16 13:44:00|3752|3750.5|3751.5|3750|3752|3750.5|3751|3750|1405
1629121450000|2021-08-16 13:44:10|3752|3750.5|3752.5|3751|3752.5|3752|3752|3750.5|939
1629121460000|2021-08-16 13:44:20|3752|3751.5|3752.5|3751|3752.5|3751.5|3751.5|3750|460
1629121470000|2021-08-16 13:44:30|3752|3751.5|3752.5|3752|3752.5|3752|3752|3751|2063
1629121480000|2021-08-16 13:44:40|3753|3751.5|3752|3751|3753|3752|3751.5|3750.5|1937
1629121490000|2021-08-16 13:44:50||3750.5||3751||3751||3750.5|0
1629121500000|2021-08-16 13:45:00|3752.5|3751.5|3751|3749.5|3752.5|3751.5|3751|3749|854
1629121510000|2021-08-16 13:45:10|3750.5|3750|3750|3749|3750.5|3750|3750|3749|60
1629121520000|2021-08-16 13:45:20|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|3750|3749|245
1629121530000|2021-08-16 13:45:30|3750|3749|3748|3747|3750|3749.5|3748|3747|5370
1629121550000|2021-08-16 13:45:50|3747.5|3746.5|3747.5|3746.5|3748|3747.5|3747|3746|5363
1629121560000|2021-08-16 13:46:00|3748|3746|3747.5|3746.5|3748|3747|3747.5|3746|1793
1629121570000|2021-08-16 13:46:10|3748|3747|3748|3747|3748|3747.5|3748|3747|327
1629121580000|2021-08-16 13:46:20|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3748.5|3747|1004
1629121590000|2021-08-16 13:46:30|3748|3747|3748|3747|3748|3747|3748|3746.5|96
1629121600000|2021-08-16 13:46:40|3747|3746.5|3747.5|3746.5|3747.5|3746.5|3747|3746.5|564
1629121610000|2021-08-16 13:46:50|3748|3747.5|3748.5|3747.5|3748.5|3748|3748|3747.5|2112
1629121620000|2021-08-16 13:47:00|3748|3747|3748.5|3747.5|3748.5|3748|3747.5|3747|463
1629121630000|2021-08-16 13:47:10|3748|3748|3747.5|3746.5|3748.5|3748|3747|3746|2229
1629121640000|2021-08-16 13:47:20|3747|3746|3747|3746|3747|3746.5|3747|3746|0
1629121650000|2021-08-16 13:47:30|3746.5|3745.5|3746|3745|3746.5|3746|3746|3745|4094
1629121660000|2021-08-16 13:47:40||3745.5||3745||3745.5||3745|94
1629121670000|2021-08-16 13:47:50|3746.5|3745.5|3747.5|3746.5|3748|3746.5|3746|3745.5|3850
1629121680000|2021-08-16 13:48:00|3747|3746|3747|3746|3747|3746|3747|3745.5|10
1629121690000|2021-08-16 13:48:10|3746.5|3745.5|3746|3745.5|3746.5|3745.5|3746|3745|239
1629121700000|2021-08-16 13:48:20|3746.5|3746|3747|3745.5|3747|3746|3746.5|3745.5|935
1629121720000|2021-08-16 13:48:40|3746.5|3746|3747|3746|3747|3746|3746.5|3745.5|513
1629121730000|2021-08-16 13:48:50|3747.5|3747|3748.5|3747.5|3748.5|3747.5|3747.5|3747|2606
1629121740000|2021-08-16 13:49:00|3748|3747|3748|3747|3748.5|3747.5|3747.5|3746.5|202
1629121750000|2021-08-16 13:49:10|3748.5|3748|3748|3747|3748.5|3748|3748|3747|225
1629121760000|2021-08-16 13:49:20|3747.5|3746.5|3747|3745.5|3748|3746.5|3747|3745.5|114
1629121770000|2021-08-16 13:49:30|3747.5|3746|3747.5|3746|3747.5|3746.5|3747.5|3745.5|778
1629121780000|2021-08-16 13:49:40|3748|3746.5|3747.5|3746|3748|3747|3747.5|3746|471
1629121790000|2021-08-16 13:49:50||3746.5||3746.5||3746.5||3746|0
1629121800000|2021-08-16 13:50:00|3747|3746|3745.5|3745|3747|3746|3745.5|3744.5|19400
1629121810000|2021-08-16 13:50:10|3745|3744.5|3745|3744|3745|3744.5|3745|3744|1648
1629121830000|2021-08-16 13:50:30|3744.5||3744.5||3744.5||3744.5||0
1629121840000|2021-08-16 13:50:40|3744|3743.5|3744|3743.5|3744.5|3744|3744|3743|1676
1629121850000|2021-08-16 13:50:50|3744.5|3743|3744|3743.5|3744.5|3743.5|3743.5|3743|1194
1629121860000|2021-08-16 13:51:00||3743||3743||3743.5||3743|0
1629121870000|2021-08-16 13:51:10|3744.5|3743.5|3744|3743.5|3744.5|3743.5|3744|3743|67
1629121880000|2021-08-16 13:51:20|3744.5|3743|3744|3743|3744.5|3743|3744|3743|0
1629121900000|2021-08-16 13:51:40|3743.5|3742.5|3741.5|3740.5|3743.5|3742.5|3741.5|3740.5|5851
1629121910000|2021-08-16 13:51:50|||||||||100
1629121920000|2021-08-16 13:52:00|3741|3740|3740|3739|3741|3740|3739.5|3738.5|10326
1629121930000|2021-08-16 13:52:10|3740.5|3739.5|3741.5|3740.5|3741.5|3740.5|3740.5|3739.5|1578
1629121940000|2021-08-16 13:52:20|3742|3741|3744|3743|3744.5|3743.5|3742|3741|1547
1629121950000|2021-08-16 13:52:30|3744.5|3743.5|3746.5|3745.5|3746.5|3745.5|3744|3743.5|419
1629121960000|2021-08-16 13:52:40|3746|3745|3746|3745|3747|3746|3746|3745|479
1629121970000|2021-08-16 13:52:50|3746.5|3745.5|3746|3745|3747|3746|3745|3744|746
1629121980000|2021-08-16 13:53:00|3745|3744.5|3743|3741.5|3745|3744.5|3742|3741.5|1811
1629121990000|2021-08-16 13:53:10|3742.5|3742|3742|3740.5|3742.5|3742|3742|3740.5|1351
1629122000000|2021-08-16 13:53:20|3741.5|3740|3739.5|3739|3741.5|3740|3739.5|3739|987
1629122010000|2021-08-16 13:53:30|3740|3739.5|3742.5|3741|3742.5|3741|3739.5|3739.5|3730
1629122020000|2021-08-16 13:53:40|3742|3741.5|3742|3741|3742.5|3741.5|3741.5|3740.5|974
1629122030000|2021-08-16 13:53:50|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|3741.5|3740|442
1629122040000|2021-08-16 13:54:00|3742|3741|3743|3742|3743.5|3743|3742|3741|7118
1629122050000|2021-08-16 13:54:10|3743.5|3741.5|3744|3742.5|3744.5|3744|3743.5|3741.5|4943
1629122060000|2021-08-16 13:54:20|3743.5|3743|3743|3741.5|3743.5|3743|3743|3741.5|249
1629122070000|2021-08-16 13:54:30|3742.5|3741|3741.5|3741|3742.5|3741|3741.5|3741|0
1629122090000|2021-08-16 13:54:50|3742|3740.5|3742.5|3741.5|3743.5|3742|3742|3740|2624
1629122100000|2021-08-16 13:55:00|3742|3741|3740.5|3740|3742|3741|3740.5|3740|1054
1629122110000|2021-08-16 13:55:10|3741|3740.5|3741.5|3740.5|3741.5|3740.5|3741|3740.5|161
1629122120000|2021-08-16 13:55:20|3741|3740|3740.5|3740|3741|3740.5|3740.5|3739.5|707
1629122140000|2021-08-16 13:55:40|3741|3739.5|3741|3740|3741|3740|3740.5|3739.5|2238
1629122150000|2021-08-16 13:55:50|3740.5|3740.5|3741.5|3740.5|3741.5|3741|3740.5|3740.5|1379
1629122160000|2021-08-16 13:56:00|3742|3741|3741|3740|3742|3741|3740.5|3740|400
1629122170000|2021-08-16 13:56:10|3741.5|3740.5|3741|3740|3741.5|3740.5|3740.5|3740|400
1629122180000|2021-08-16 13:56:20|3741.5|3741|3741.5|3740.5|3742|3741|3741.5|3740.5|1092
1629122190000|2021-08-16 13:56:30|3741|3740|3741|3740|3741.5|3740.5|3740.5|3740|394
1629122200000|2021-08-16 13:56:40||3739.5||3740||3740||3739.5|784
1629122210000|2021-08-16 13:56:50|||||||||200
1629122220000|2021-08-16 13:57:00|3741.5||3741.5||3741.5||3741.5||214
1629122230000|2021-08-16 13:57:10|3741|3739.5|3741|3740|3741|3740|3740.5|3739.5|1210
1629122240000|2021-08-16 13:57:20|3741.5|3740.5|3741|3739.5|3741.5|3741|3741|3739.5|590
1629122250000|2021-08-16 13:57:30|3740.5|3739|3740.5|3739.5|3741|3739.5|3740|3739|1620
1629122260000|2021-08-16 13:57:40|3740|3740|3739.5|3738.5|3740|3740|3739.5|3738|167
1629122270000|2021-08-16 13:57:50|3740|3739|3741|3739.5|3741|3740.5|3740|3738.5|194
1629122280000|2021-08-16 13:58:00|3740.5|3739|3741.5|3740|3741.5|3740|3740|3738.5|1351
1629122290000|2021-08-16 13:58:10|3741|3740.5|3741|3740|3741.5|3741|3740.5|3739.5|1241
1629122310000|2021-08-16 13:58:30|3740.5|3739.5|3740|3739|3740.5|3739.5|3739.5|3739|308
1629122320000|2021-08-16 13:58:40|3739.5|3738.5|3740|3739|3740|3739|3739|3738.5|610
1629122330000|2021-08-16 13:58:50||3738.5||3738.5||3739||3738.5|0
1629122340000|2021-08-16 13:59:00||3739||3739||3739||3738.5|182
1629122350000|2021-08-16 13:59:10|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|256
1629122360000|2021-08-16 13:59:20|3739|3738|3739|3737.5|3739|3738.5|3738.5|3737|1566
1629122370000|2021-08-16 13:59:30|3739.5|3738|3741|3740|3741|3740|3739.5|3738|619
1629122380000|2021-08-16 13:59:40|3740.5|3739.5|3741|3740|3741|3740|3740.5|3739.5|132
1629122390000|2021-08-16 13:59:50|3741.5|3740.5|3742.5|3741|3743.5|3742|3741.5|3740.5|1144
1629122400000|2021-08-16 14:00:00|3743|3741.5|3742.5|3741.5|3743|3742|3742|3741|551
1629122410000|2021-08-16 14:00:10|3742|3741|3742.5|3741.5|3742.5|3742|3741.5|3741|300
1629122430000|2021-08-16 14:00:30|3742|3741|3741.5|3740.5|3742.5|3741.5|3741|3740|2407
1629122440000|2021-08-16 14:00:40|3741|3740|3741|3740|3741.5|3740|3740.5|3740|928
1629122450000|2021-08-16 14:00:50|3741.5|3740.5|3742.5|3741.5|3742.5|3741.5|3741.5|3740.5|1665
1629122460000|2021-08-16 14:01:00|3742|3741|3740|3739|3742|3741|3739|3738|1655
1629122470000|2021-08-16 14:01:10|3739.5|3738.5|3739|3738|3739.5|3738.5|3738.5|3738|55
1629122480000|2021-08-16 14:01:20|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|18
1629122490000|2021-08-16 14:01:30|3738|3737|3738|3737|3738|3737|3738|3737|694
1629122500000|2021-08-16 14:01:40|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|3737|3736.5|2230
1629122510000|2021-08-16 14:01:50|3737|3736|3737|3736|3737|3736.5|3737|3736|1
1629122520000|2021-08-16 14:02:00|3737.5|3736.5|3740|3739|3740.5|3739|3737.5|3736.5|3379
1629122530000|2021-08-16 14:02:10|3740.5|3738.5|3742|3740.5|3742|3740.5|3740.5|3738.5|485
1629122540000|2021-08-16 14:02:20|3742.5|3741|3742.5|3741.5|3744|3742.5|3742|3741|350
1629122550000|2021-08-16 14:02:30|3743|3742|3745.5|3744|3746.5|3745|3743|3742|4244
1629122560000|2021-08-16 14:02:40|3745|3743.5|3745|3744|3745.5|3744.5|3744.5|3743|369
1629122570000|2021-08-16 14:02:50|3744.5|3743.5|3743.5|3742.5|3745|3744|3743|3742|420
1629122580000|2021-08-16 14:03:00|3743|3742|3742.5|3741.5|3743.5|3742.5|3742.5|3741.5|111
1629122590000|2021-08-16 14:03:10|3743|3741|3745|3743.5|3745|3743.5|3742|3741|2062
1629122600000|2021-08-16 14:03:20|3744.5||3744.5||3744.5||3744||5
1629122610000|2021-08-16 14:03:30|3745|3744|3744|3743|3745.5|3744.5|3743.5|3743|497
1629122620000|2021-08-16 14:03:40|3743.5|3742.5|3745|3743.5|3745|3743.5|3743|3742|1514
1629122630000|2021-08-16 14:03:50|3745.5|3744|3745|3743.5|3745.5|3744.5|3744.5|3743.5|0
1629122640000|2021-08-16 14:04:00|3745.5|3744|3748.5|3747|3748.5|3748|3745.5|3744|6570
1629122650000|2021-08-16 14:04:10|3748|3747.5|3750|3748.5|3750|3749|3748|3747.5|1434
1629122660000|2021-08-16 14:04:20|3749.5|3748|3749|3747.5|3749.5|3748|3748|3747|865
1629122670000|2021-08-16 14:04:30|3748.5|3747|3748.5|3747.5|3748.5|3747.5|3748|3747|360
1629122680000|2021-08-16 14:04:40|3748|3747|3748.5|3747|3748.5|3747.5|3747.5|3746.5|90
1629122690000|2021-08-16 14:04:50|3748|3747.5|3747|3746|3748|3747.5|3746.5|3745.5|175
1629122700000|2021-08-16 14:05:00|3746.5|3745.5|3746.5|3745|3747|3746|3746|3745|198
1629122710000|2021-08-16 14:05:10|3747|3745.5|3748.5|3747|3748.5|3747.5|3747|3745.5|2122
1629122720000|2021-08-16 14:05:20||3747.5||3747.5||3747.5||3747.5|70
1629122730000|2021-08-16 14:05:30|3748|3747|3747.5|3746|3748|3747|3747.5|3746|0
1629122740000|2021-08-16 14:05:40|3748|3746.5|3747.5|3746|3748|3747|3747.5|3746|94
1629122750000|2021-08-16 14:05:50|3748|3746.5|3748.5|3747.5|3748.5|3747.5|3748|3746.5|213
1629122760000|2021-08-16 14:06:00|3749|3748|3749.5|3748.5|3750.5|3749.5|3749|3748|957
1629122770000|2021-08-16 14:06:10|3749|3748|3749.5|3748.5|3749.5|3748.5|3748.5|3747.5|144
1629122780000|2021-08-16 14:06:20|3749|3748|3747.5|3746.5|3749|3748.5|3747.5|3746|933
1629122790000|2021-08-16 14:06:30|3747|3746|3747|3746|3747|3746.5|3746.5|3745|1770
1629122800000|2021-08-16 14:06:40|3746.5|3745.5|3747|3746|3747|3746.5|3746.5|3745.5|179
1629122810000|2021-08-16 14:06:50|3746.5||3747||3747||3746.5||301
1629122820000|2021-08-16 14:07:00|3747.5|3746.5|3748.5|3747.5|3749.5|3748.5|3747.5|3746.5|1661
1629122830000|2021-08-16 14:07:10|3749|3748|3749|3748|3749.5|3748|3748.5|3748|928
1629122840000|2021-08-16 14:07:20|3748.5|3747.5|3748.5|3747.5|3750|3748.5|3748.5|3747|665
1629122850000|2021-08-16 14:07:30|3749|3748|3749.5|3748.5|3749.5|3748.5|3749|3748|413
1629122860000|2021-08-16 14:07:40|3750|3749|3753|3752|3753.5|3752|3750|3749|1249
1629122870000|2021-08-16 14:07:50|3753.5|3751.5|3754.5|3753|3755|3753.5|3753.5|3751.5|385
1629122880000|2021-08-16 14:08:00|3755|3753.5|3756|3754.5|3756.5|3754.5|3754|3753|631
1629122890000|2021-08-16 14:08:10|3755.5|3755|3756|3755|3756.5|3755.5|3755.5|3754|1551
1629122900000|2021-08-16 14:08:20|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|1185
1629122920000|2021-08-16 14:08:40|3757|3756|3756|3755|3757|3756.5|3756|3755|1158
1629122930000|2021-08-16 14:08:50|3755.5|3754.5|3756|3755|3757|3756|3755|3754|2119
1629122940000|2021-08-16 14:09:00|3756.5|3755.5|3756|3755|3756.5|3755.5|3756|3755|193
1629122950000|2021-08-16 14:09:10|3755.5||3756||3756.5||3755.5||469
1629122960000|2021-08-16 14:09:20|3756.5|3755.5|3759|3758|3759|3758|3756.5|3755|1873
1629122970000|2021-08-16 14:09:30|3758.5|3757.5|3759.5|3758.5|3760|3759|3758|3757|1436
1629122980000|2021-08-16 14:09:40|3759|3758|3760|3759|3760|3759|3758.5|3757|1351
1629122990000|2021-08-16 14:09:50|3759.5|3758.5|3759|3757.5|3759.5|3759|3759|3757.5|392
1629123000000|2021-08-16 14:10:00|3758.5|3757|3758|3757|3758.5|3758|3758|3757|194
1629123010000|2021-08-16 14:10:10|3758.5|3757.5|3758|3757|3759|3757.5|3758|3757|163
1629123020000|2021-08-16 14:10:20|3758.5|3758|3758.5|3757|3759.5|3759|3758|3757|2403
1629123030000|2021-08-16 14:10:30|3759|3757.5|3758.5|3757|3759|3758|3758.5|3757|219
1629123040000|2021-08-16 14:10:40|3759|3757.5|3759|3758.5|3760.5|3760|3758.5|3757|5335
1629123050000|2021-08-16 14:10:50|3759.5|3759|3760.5|3760|3761|3760|3759.5|3759|697
1629123060000|2021-08-16 14:11:00|3761|3759.5|3761.5|3760.5|3762|3760.5|3761|3759.5|1062
1629123070000|2021-08-16 14:11:10|3762|3761|3762.5|3761|3763|3761|3762|3761|446
1629123080000|2021-08-16 14:11:20|3763|3761.5|3763|3762|3763|3762|3763|3761.5|10
1629123090000|2021-08-16 14:11:30|3763.5|3762.5|3763|3762|3764|3763|3763|3762|1040
1629123100000|2021-08-16 14:11:40|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|126
1629123110000|2021-08-16 14:11:50|3763|3762|3764|3763|3764.5|3763|3763|3762|2033
1629123120000|2021-08-16 14:12:00|3764.5|3763.5|3767|3765.5|3767|3766|3764|3763.5|1503
1629123130000|2021-08-16 14:12:10|3766.5|3765|3765|3764|3768|3766|3765|3764|1790
1629123140000|2021-08-16 14:12:20|3765.5|3764.5|3767|3766|3767|3766|3765.5|3764.5|1386
1629123150000|2021-08-16 14:12:30|3767.5|3765.5|3768|3766.5|3768.5|3767|3767.5|3765|208
1629123160000|2021-08-16 14:12:40|3767.5|3766|3767|3766|3768|3766|3767|3765.5|175
1629123170000|2021-08-16 14:12:50|3767.5|3765.5|3767|3766|3768|3766|3767|3765.5|147
1629123180000|2021-08-16 14:13:00|3766.5|3765.5|3768|3766.5|3768|3766.5|3766|3764.5|0
1629123190000|2021-08-16 14:13:10|3767|3766|3767|3765.5|3768|3766|3767|3765.5|593
1629123200000|2021-08-16 14:13:20|3766.5|3765|3766|3765|3766.5|3765|3765|3764|175
1629123210000|2021-08-16 14:13:30|3766.5|3766.5|3768.5|3767.5|3769|3768.5|3766.5|3766.5|1345
1629123220000|2021-08-16 14:13:40|3769|3767|3768.5|3767|3769|3767.5|3767.5|3766.5|212
1629123230000|2021-08-16 14:13:50|3768|3767.5|3767.5|3766|3768|3767.5|3766.5|3765.5|50
1629123240000|2021-08-16 14:14:00|3767|3765.5|3767|3765.5|3767|3766|3766.5|3765.5|410
1629123250000|2021-08-16 14:14:10|3767.5|3766|3766.5|3765|3768|3767|3766.5|3765|1362
1629123260000|2021-08-16 14:14:20|3766|3764.5|3765|3764.5|3766.5|3765|3765|3764.5|205
1629123270000|2021-08-16 14:14:30|3764.5|3764|3766|3765|3766|3765|3764.5|3763.5|1450
1629123280000|2021-08-16 14:14:40|3766.5|3764|3765.5|3765|3766.5|3765|3765.5|3764|605
1629123290000|2021-08-16 14:14:50|3765|3764.5|3764.5|3763.5|3765|3764.5|3764.5|3763.5|693
1629123300000|2021-08-16 14:15:00|3765|3764|3765.5|3764.5|3765.5|3765|3764.5|3764|1690
1629123310000|2021-08-16 14:15:10|3766|3765.5|3767|3766|3767.5|3766.5|3766|3764.5|2043
1629123320000|2021-08-16 14:15:20|3766.5|3766.5|3766.5|3765|3767.5|3766.5|3766.5|3765|175
1629123330000|2021-08-16 14:15:30|3767|3765.5|3766|3764.5|3767.5|3766|3765.5|3764.5|972
1629123340000|2021-08-16 14:15:40|3766.5|3765|3767.5|3766|3767.5|3766|3766|3765|1701
1629123350000|2021-08-16 14:15:50|3767|3765.5|3766.5|3765.5|3767.5|3765.5|3766.5|3765.5|182
1629123360000|2021-08-16 14:16:00|3767|3766|3766.5|3765.5|3767.5|3766|3766|3765|1469
1629123370000|2021-08-16 14:16:10|3767|3765|3767|3765.5|3767.5|3766.5|3766.5|3765|1476
1629123380000|2021-08-16 14:16:20|3767.5|3766|3767|3766|3767.5|3766.5|3767|3766|669
1629123390000|2021-08-16 14:16:30|3766.5|3765.5|3766|3765|3766.5|3766|3765.5|3765|1727
1629123400000|2021-08-16 14:16:40|3765.5|3764.5|3766|3764.5|3766|3765.5|3765|3764.5|1628
1629123410000|2021-08-16 14:16:50|3766.5|3765|3767.5|3766.5|3768|3767.5|3766|3765|1555
1629123420000|2021-08-16 14:17:00|3768|3767|3768|3766.5|3768|3767.5|3767.5|3766.5|136
1629123430000|2021-08-16 14:17:10|3768.5|3767|3769|3767.5|3770|3768.5|3768|3767|1964
1629123440000|2021-08-16 14:17:20|3769.5|3768|3769|3767.5|3769.5|3768.5|3769|3767.5|417
1629123450000|2021-08-16 14:17:30|3768.5|3767|3767.5|3766|3769|3767.5|3767.5|3765.5|278
1629123460000|2021-08-16 14:17:40|3767|3765.5|3766.5|3765|3767|3766|3766|3765|451
1629123470000|2021-08-16 14:17:50|3766|3764.5|3766.5|3765.5|3766.5|3765.5|3765.5|3764.5|1
1629123480000|2021-08-16 14:18:00|3767|3765|3767.5|3766.5|3767.5|3766.5|3767|3765|187
1629123490000|2021-08-16 14:18:10|3767|3766|3767.5|3766|3767.5|3766|3766.5|3765.5|1377
1629123500000|2021-08-16 14:18:20|3767|3765.5|3765.5|3764|3767|3765.5|3765.5|3764|415
1629123510000|2021-08-16 14:18:30|3765|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764|796
1629123520000|2021-08-16 14:18:40|3766|3765|3767|3765.5|3767|3766|3766|3764.5|2768
1629123530000|2021-08-16 14:18:50|3766.5|3766|3768.5|3767|3768.5|3767.5|3766.5|3766|1108
1629123540000|2021-08-16 14:19:00|3768|3766.5|3766.5|3765.5|3768|3766.5|3766.5|3765.5|1183
1629123550000|2021-08-16 14:19:10|3767|3766|3768.5|3767|3768.5|3767.5|3767|3766|575
1629123560000|2021-08-16 14:19:20|3768|3766.5|3767.5|3766|3768|3767|3767.5|3766|175
1629123570000|2021-08-16 14:19:30|3768|3766.5|3768.5|3767|3768.5|3767|3768|3766.5|500
1629123580000|2021-08-16 14:19:40|3768|3766.5|3767.5|3766.5|3768|3766.5|3767.5|3766|7
1629123590000|2021-08-16 14:19:50|3768|3767|3764.5|3763|3768|3767.5|3764|3763|971
1629123600000|2021-08-16 14:20:00|3764|3763.5|3766|3764.5|3766|3765.5|3764|3763.5|1388
1629123610000|2021-08-16 14:20:10|3765.5|3765|3765.5|3764.5|3766|3765.5|3765.5|3764|175
1629123620000|2021-08-16 14:20:20|3765|3764|3763.5|3762.5|3765|3764|3763.5|3762|592
1629123630000|2021-08-16 14:20:30|3763|3762|3762.5|3761.5|3763|3762|3762.5|3761.5|241
1629123640000|2021-08-16 14:20:40|3763|3762|3762.5|3761.5|3763|3762.5|3762|3761.5|852
1629123650000|2021-08-16 14:20:50|3762|3761|3762|3761|3762|3761|3761|3760|501
1629123660000|2021-08-16 14:21:00|3762.5|3761.5|3762|3761|3763|3762|3762|3761|956
1629123670000|2021-08-16 14:21:10|3761.5|3760.5|3761.5|3760|3762|3760.5|3761|3760|795
1629123680000|2021-08-16 14:21:20|3761|3759.5|3761.5|3760|3761.5|3760|3759.5|3758|1117
1629123690000|2021-08-16 14:21:30|3761|3760.5|3759|3758|3761|3760.5|3758.5|3757.5|1413
1629123700000|2021-08-16 14:21:40|3757|3756.5|3758|3756.5|3758.5|3757.5|3757|3756|3278
1629123710000|2021-08-16 14:21:50|3757.5|3757|3757|3756.5|3757.5|3757|3757|3756.5|144
1629123720000|2021-08-16 14:22:00|3756.5|3755.5|3756|3755.5|3757.5|3756.5|3756|3755|2203
1629123730000|2021-08-16 14:22:10|3756.5|3755|3759|3758|3759.5|3758|3755|3754.5|1378
1629123740000|2021-08-16 14:22:20|3759.5|3758.5|3759.5|3758.5|3760|3758.5|3759.5|3758.5|0
1629123750000|2021-08-16 14:22:30|3758.5|3758|3758.5|3757.5|3758.5|3758|3758|3756.5|399
1629123760000|2021-08-16 14:22:40|3758|3757|3756.5|3755|3758|3757|3756.5|3755|2103
1629123770000|2021-08-16 14:22:50|3757|3755.5|3757|3756|3757.5|3756|3757|3755.5|407
1629123780000|2021-08-16 14:23:00|3757.5|3756.5|3757.5|3757|3757.5|3757|3757.5|3756.5|180
1629123790000|2021-08-16 14:23:10|3758|3757.5|3757|3755.5|3758.5|3757.5|3757|3755.5|1298
1629123800000|2021-08-16 14:23:20|3756.5|3756|3758|3757|3758.5|3757.5|3756|3755|861
1629123810000|2021-08-16 14:23:30|3757.5|3756.5|3756|3754.5|3757.5|3756.5|3756|3754.5|410
1629123820000|2021-08-16 14:23:40|3755.5|3754|3755.5|3754.5|3756|3754.5|3754.5|3753|1149
1629123830000|2021-08-16 14:23:50|3755|3754|3755|3754|3755|3754.5|3754|3753|605
1629123840000|2021-08-16 14:24:00|3755.5|3754.5|3756.5|3755.5|3756.5|3755.5|3755|3754.5|394
1629123850000|2021-08-16 14:24:10|3756|3755|3756|3755|3757|3756|3755.5|3755|1362
1629123860000|2021-08-16 14:24:20||3755.5||3755||3755.5||3755|0
1629123870000|2021-08-16 14:24:30|3756.5|3755.5|3757|3756|3757|3756|3756.5|3755.5|495
1629123890000|2021-08-16 14:24:50|3756.5|3755.5|3755.5|3754.5|3756.5|3755.5|3755.5|3754|1791
1629123900000|2021-08-16 14:25:00|3756|3755|3757|3755.5|3758|3756.5|3756|3755|1886
1629123910000|2021-08-16 14:25:10|3756.5|3756|3755.5|3754.5|3756.5|3756|3755|3754|650
1629123920000|2021-08-16 14:25:20|3756|3755|3757|3756|3757|3756|3756|3755|411
1629123930000|2021-08-16 14:25:30|3756.5|3755.5|3754.5|3753|3756.5|3755.5|3754.5|3753|413
1629123940000|2021-08-16 14:25:40|3755|3753.5|3755.5|3754.5|3756|3755|3755|3753.5|400
1629123950000|2021-08-16 14:25:50|3756|3755|3755|3754|3756|3755|3755|3754|0
1629123960000|2021-08-16 14:26:00|3755.5|3754.5|3757|3756|3757|3756|3755.5|3754.5|1615
1629123970000|2021-08-16 14:26:10|3756.5|3755.5|3754.5|3754|3756.5|3755.5|3754.5|3753|599
1629123980000|2021-08-16 14:26:20|3755|3754.5|3754|3753|3756|3755|3753.5|3752.5|1526
1629123990000|2021-08-16 14:26:30|3754.5|3752.5|3752.5|3751.5|3754.5|3752.5|3752.5|3751|433
1629124000000|2021-08-16 14:26:40|3752|3751|3752|3751|3752|3751|3752|3750.5|624
1629124010000|2021-08-16 14:26:50|3752.5|3751.5|3753|3752|3753|3752|3752.5|3751.5|641
1629124020000|2021-08-16 14:27:00|3752.5|3751.5|3752.5|3751.5|3752.5|3752|3752.5|3751.5|320
1629124030000|2021-08-16 14:27:10|3753|3752|3753|3752|3753|3752|3753|3751.5|247
1629124040000|2021-08-16 14:27:20|3752.5|3751.5|3751.5|3750.5|3752.5|3751.5|3751.5|3750.5|564
1629124050000|2021-08-16 14:27:30|||||||||180
1629124060000|2021-08-16 14:27:40|3751|3750|3750.5|3749|3751|3750.5|3750.5|3749|1177
1629124070000|2021-08-16 14:27:50|3750|3749.5|3749|3748|3750.5|3749.5|3749|3748|173
1629124080000|2021-08-16 14:28:00|3748.5|3748.5|3750.5|3749.5|3750.5|3750|3748.5|3748.5|1340
1629124090000|2021-08-16 14:28:10|3750|3749|3750|3749|3750|3749|3749|3747.5|1069
1629124100000|2021-08-16 14:28:20|||||||||30
1629124110000|2021-08-16 14:28:30|3749.5|3748.5|3750|3748.5|3750|3749|3749.5|3748.5|321
1629124120000|2021-08-16 14:28:40||3749||3749||3749||3749|0
1629124130000|2021-08-16 14:28:50|3749.5|3748.5|3750|3749|3750|3749|3749|3748.5|1693
1629124140000|2021-08-16 14:29:00|3750.5|3749.5|3751.5|3750|3752.5|3751.5|3750|3749.5|3014
1629124150000|2021-08-16 14:29:10|3752|3750.5|3752.5|3751|3752.5|3751.5|3751.5|3750.5|175
1629124160000|2021-08-16 14:29:20|3753|3751.5|3754.5|3753|3754.5|3753.5|3753|3751.5|1082
1629124170000|2021-08-16 14:29:30|3755|3753.5|3755.5|3754.5|3756|3755|3755|3753.5|868
1629124180000|2021-08-16 14:29:40|3756|3755|3755|3753.5|3756|3755|3755|3753.5|52
1629124190000|2021-08-16 14:29:50|3755.5|3754|3755.5|3755|3755.5|3755|3755.5|3754|588
1629124200000|2021-08-16 14:30:00|3755|3754.5|3756|3755|3756.5|3756|3755|3754|3901
1629124210000|2021-08-16 14:30:10|3756.5|3755.5|3758|3757|3758|3757|3756.5|3755.5|651
1629124220000|2021-08-16 14:30:20|3758.5|3756.5|3760.5|3759.5|3760.5|3759.5|3758|3756.5|350
1629124230000|2021-08-16 14:30:30|3761|3760|3761.5|3761|3763|3762|3761|3760|1363
1629124240000|2021-08-16 14:30:40|3761|3760.5|3760.5|3759.5|3762|3761|3760.5|3759.5|1658
1629124250000|2021-08-16 14:30:50|3760|3759|3760|3759.5|3760|3759.5|3759.5|3758.5|1162
1629124260000|2021-08-16 14:31:00|3759.5|3759|3761.5|3760.5|3761.5|3760.5|3759.5|3758.5|1921
1629124270000|2021-08-16 14:31:10|3762|3761|3765|3763.5|3765|3763.5|3762|3761|742
1629124280000|2021-08-16 14:31:20|3764.5|3764|3765.5|3764.5|3766|3765.5|3764.5|3764|1160
1629124290000|2021-08-16 14:31:30|3765|3764|3765.5|3764.5|3765.5|3764.5|3764.5|3763|751
1629124300000|2021-08-16 14:31:40|3766|3765|3764|3763|3766|3765.5|3763.5|3763|2958
1629124310000|2021-08-16 14:31:50|3763.5|3762.5|3764.5|3763|3764.5|3763|3763.5|3762|592
1629124320000|2021-08-16 14:32:00|3765|3763.5|3766|3764.5|3766|3764.5|3764.5|3763|101
1629124330000|2021-08-16 14:32:10|3765.5|3764|3766.5|3765.5|3767.5|3766.5|3765|3764|1164
1629124340000|2021-08-16 14:32:20|3766|3765|3766|3765|3766.5|3765|3765|3764.5|1385
1629124350000|2021-08-16 14:32:30|3766.5||3766.5||3766.5||3766||0
1629124360000|2021-08-16 14:32:40|3766|3765.5|3767|3765.5|3768|3767|3766|3765.5|1444
1629124370000|2021-08-16 14:32:50|3766.5|3765|3764.5|3763|3766.5|3765.5|3764.5|3763|1778
1629124380000|2021-08-16 14:33:00|3764|3763.5|3762|3761|3764|3763.5|3762|3761|444
1629124390000|2021-08-16 14:33:10|3762.5|3761.5|3763|3761.5|3764|3763.5|3762.5|3761|2507
1629124400000|2021-08-16 14:33:20|3762.5|3761|3762.5|3761.5|3763|3762|3762|3760.5|117
1629124410000|2021-08-16 14:33:30|3762|3761|3762.5|3762|3762.5|3762|3762|3761|1
1629124420000|2021-08-16 14:33:40|3763|3761.5|3762.5|3761.5|3763|3761.5|3762.5|3761|94
1629124430000|2021-08-16 14:33:50|3762|3761|3761|3760|3762|3761|3760.5|3759.5|285
1629124450000|2021-08-16 14:34:10|3760.5|3759.5|3760.5|3760|3761.5|3761|3760|3759|2107
1629124460000|2021-08-16 14:34:20|3760|3759.5|3760|3758.5|3760|3759.5|3759.5|3758|852
1629124470000|2021-08-16 14:34:30|3759.5|3759|3759.5|3758.5|3759.5|3759|3758.5|3758|794
1629124480000|2021-08-16 14:34:40|||||||||25
1629124490000|2021-08-16 14:34:50|3760|3759|3760|3759|3760.5|3760|3759.5|3759|1012
1629124500000|2021-08-16 14:35:00|3759.5|3758.5|3760|3759|3760|3759|3759|3758|1315
1629124510000|2021-08-16 14:35:10|3759.5|3758.5|3760|3759|3760.5|3759.5|3759|3758.5|2786
1629124520000|2021-08-16 14:35:20|3758.5|3758.5|3759|3758.5|3759.5|3758.5|3758.5|3758|1000
1629124530000|2021-08-16 14:35:30|3758.5|3758|3759|3758|3760|3758.5|3758|3757|2988
1629124540000|2021-08-16 14:35:40|3758.5|3757.5|3762|3761.5|3762|3761.5|3758|3757|1839
1629124550000|2021-08-16 14:35:50|3762.5|3762|3763.5|3762.5|3764|3763|3762.5|3762|1032
1629124560000|2021-08-16 14:36:00|3764|3762|3764|3763|3764|3763|3763.5|3762|509
1629124570000|2021-08-16 14:36:10|3763.5|3762.5|3763.5|3762.5|3764|3762.5|3763|3762|578
1629124580000|2021-08-16 14:36:20|3764|3763|3763.5|3762.5|3764.5|3763.5|3763.5|3762.5|1606
1629124590000|2021-08-16 14:36:30|3763|3762|3762.5|3762|3763|3762|3762.5|3762|375
1629124600000|2021-08-16 14:36:40|3763|3761.5|3761|3760|3763|3762|3761|3759.5|1930
1629124610000|2021-08-16 14:36:50|3760.5|3759.5|3759.5|3758.5|3760.5|3759.5|3759.5|3758|1980
1629124620000|2021-08-16 14:37:00|3760|3759|3761|3760|3762.5|3761|3760|3759|2082
1629124630000|2021-08-16 14:37:10|3761.5|3760.5|3762|3761|3762|3761|3761|3760.5|266
1629124640000|2021-08-16 14:37:20|3762.5|3761.5|3764|3762.5|3764|3762.5|3762.5|3761.5|279
1629124650000|2021-08-16 14:37:30|3763.5|3763|3764.5|3763.5|3764.5|3763.5|3763.5|3763|0
1629124670000|2021-08-16 14:37:50|||||||||2
1629124680000|2021-08-16 14:38:00|3765|3764|3764.5|3763.5|3765.5|3765|3764.5|3763.5|1926
1629124690000|2021-08-16 14:38:10|3764|3763|3763.5|3762.5|3764|3763|3763|3762.5|532
1629124700000|2021-08-16 14:38:20|3763|3762|3762.5|3761.5|3763.5|3762.5|3761.5|3760.5|3529
1629124710000|2021-08-16 14:38:30|3762|3762|3764.5|3764|3764.5|3764|3762|3762|1289
1629124720000|2021-08-16 14:38:40|3765|3764.5|3765.5|3764.5|3766|3764.5|3764.5|3764.5|250
1629124730000|2021-08-16 14:38:50|3765||3765||3765||3765||0
1629124740000|2021-08-16 14:39:00|3765.5|3765|3765.5|3764.5|3766.5|3765.5|3765.5|3764|1237
1629124750000|2021-08-16 14:39:10||3765||3764||3765||3764|447
1629124760000|2021-08-16 14:39:20|3766|3764.5|3766|3764.5|3766|3764.5|3765.5|3764|0
1629124770000|2021-08-16 14:39:30|3765.5|3765|3766.5|3765.5|3767.5|3766.5|3765.5|3765|1214
1629124780000|2021-08-16 14:39:40|||||||||100
1629124790000|2021-08-16 14:39:50|3767|3766|3767|3766|3767.5|3766.5|3766|3765.5|972
1629124800000|2021-08-16 14:40:00|3767.5|3765.5|3765|3763.5|3767.5|3765.5|3765|3763.5|494
1629124810000|2021-08-16 14:40:10|3764.5|3763|3765.5|3764.5|3765.5|3764.5|3764|3763|698
1629124820000|2021-08-16 14:40:20|3765|3765|3764.5|3763.5|3765.5|3765|3764.5|3763.5|1203
1629124830000|2021-08-16 14:40:30|3765|3764|3764.5|3763.5|3765|3764|3764|3763.5|265
1629124840000|2021-08-16 14:40:40|3765|3764|3765.5|3764.5|3765.5|3765|3765|3764|1012
1629124850000|2021-08-16 14:40:50|3766|3765|3766.5|3765.5|3766.5|3766|3766|3765|839
1629124860000|2021-08-16 14:41:00|3766|3765|3765.5|3765|3766.5|3765.5|3765.5|3764.5|608
1629124870000|2021-08-16 14:41:10|3766|3764.5|3766|3765|3766|3765.5|3766|3764.5|735
1629124880000|2021-08-16 14:41:20|3766.5|3765.5|3768|3766.5|3768.5|3767|3766.5|3765.5|1066
1629124890000|2021-08-16 14:41:30|3768.5|3767|3767|3765.5|3769|3768|3766.5|3765.5|294
1629124900000|2021-08-16 14:41:40|3767.5|3766|3768.5|3767.5|3768.5|3768|3767.5|3766|1257
1629124910000|2021-08-16 14:41:50|3769|3768|3769|3768|3769.5|3768.5|3768.5|3767.5|175
1629124920000|2021-08-16 14:42:00|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769|3768.5|298
1629124930000|2021-08-16 14:42:10||3768||3768.5||3768.5||3768|130
1629124940000|2021-08-16 14:42:20|3770|3769|3770|3769|3770.5|3769.5|3770|3769|1158
1629124950000|2021-08-16 14:42:30|3770.5|3769.5|3769.5|3768.5|3770.5|3769.5|3769|3768|917
1629124960000|2021-08-16 14:42:40|3769|3768|3769|3768|3769|3768.5|3769|3767.5|221
1629124970000|2021-08-16 14:42:50|3769.5|3768.5|3769.5|3768|3770|3768.5|3768.5|3767.5|777
1629124980000|2021-08-16 14:43:00|3769|3767.5|3769|3768|3769|3768|3768.5|3767|749
1629124990000|2021-08-16 14:43:10|3768.5|3767.5|3767.5|3766.5|3768.5|3768|3766.5|3765.5|4903
1629125000000|2021-08-16 14:43:20||3767||3766.5||3767||3766.5|250
1629125020000|2021-08-16 14:43:40|3767|3766|3766.5|3765.5|3767|3766.5|3766.5|3765.5|1035
1629125030000|2021-08-16 14:43:50|3767|3766|3768|3767|3768.5|3767|3767|3766|1401
1629125040000|2021-08-16 14:44:00|3768.5|3766.5|3766|3765.5|3768.5|3766.5|3766|3765.5|857
1629125050000|2021-08-16 14:44:10|3766.5|3766|3767|3765.5|3767|3766.5|3766.5|3765.5|1603
1629125060000|2021-08-16 14:44:20||3766||3766||3766.5||3766|0
1629125080000|2021-08-16 14:44:40|3766.5|3765.5|3765.5|3764.5|3766.5|3766|3765.5|3764.5|838
1629125090000|2021-08-16 14:44:50|3765|3764|3765|3764|3765|3764|3765|3764|0
1629125100000|2021-08-16 14:45:00|3765.5|3764.5|3765|3764|3765.5|3764.5|3765|3764|1314
1629125110000|2021-08-16 14:45:10|3764.5|3763.5|3763.5|3762.5|3764.5|3763.5|3763.5|3762.5|1901
1629125120000|2021-08-16 14:45:20|3764|3762|3763|3762|3764|3762|3762.5|3761.5|362
1629125130000|2021-08-16 14:45:30||3762.5||3762||3762.5||3762|902
1629125140000|2021-08-16 14:45:40|3762.5|3762.5|3765.5|3764.5|3766|3765|3762.5|3762.5|2423
1629125150000|2021-08-16 14:45:50|3765|3764|3764.5|3763.5|3765|3764|3764|3763|2318
1629125160000|2021-08-16 14:46:00|3765|3764|3764.5|3763.5|3765.5|3764|3764|3763|1015
1629125170000|2021-08-16 14:46:10|3765|3764|3767|3765.5|3767|3765.5|3765|3764|463
1629125190000|2021-08-16 14:46:30|3766.5|3765|3766|3764.5|3766.5|3765|3766|3764.5|885
1629125200000|2021-08-16 14:46:40|3765.5|3765|3767.5|3766|3767.5|3766|3765|3764.5|1103
1629125210000|2021-08-16 14:46:50||3766.5||3766.5||3766.5||3766.5|0
1629125220000|2021-08-16 14:47:00|3768|3767|3767.5|3766|3768|3767|3767|3766|0
1629125230000|2021-08-16 14:47:10|3767|3766.5|3767|3766.5|3767.5|3766.5|3767|3766.5|535
1629125240000|2021-08-16 14:47:20|3767.5|3766|3767|3766|3767.5|3766|3766|3765.5|2508
1629125250000|2021-08-16 14:47:30|3766.5|3765.5|3766.5|3765.5|3767|3765.5|3766.5|3765.5|259
1629125260000|2021-08-16 14:47:40|3766|3765|3767|3766|3767|3766|3765.5|3764.5|2486
1629125270000|2021-08-16 14:47:50|3766.5||3767.5||3767.5||3766.5||144
1629125280000|2021-08-16 14:48:00|3767|3765.5|3766.5|3765.5|3767.5|3765.5|3766.5|3765.5|464
1629125290000|2021-08-16 14:48:10|3766|3766|3766.5|3765.5|3766.5|3766|3766|3765.5|446
1629125300000|2021-08-16 14:48:20|3766|3765|3765|3764|3766|3765|3765|3764|1265
1629125310000|2021-08-16 14:48:30|3764.5|3763.5|3763|3762.5|3764.5|3763.5|3763|3762.5|717
1629125320000|2021-08-16 14:48:40|3763.5|3763|3764|3763|3764|3763|3763.5|3763|907
1629125330000|2021-08-16 14:48:50|3764.5||3764||3764.5||3764||0
1629125340000|2021-08-16 14:49:00|3764.5|3763.5|3765.5|3764.5|3765.5|3764.5|3764|3763.5|2031
1629125350000|2021-08-16 14:49:10|3765|3764|3764.5|3763.5|3765|3764|3764.5|3763.5|870
1629125360000|2021-08-16 14:49:20|3764|3763|3764.5|3763|3764.5|3763|3764|3763|373
1629125370000|2021-08-16 14:49:30|3764||3764||3764||3763.5||175
1629125380000|2021-08-16 14:49:40|||||||||391
1629125390000|2021-08-16 14:49:50|3763.5|3762.5|3763|3762|3763.5|3762.5|3763|3761.5|1305
1629125400000|2021-08-16 14:50:00|3763.5|3762.5|3763.5|3763|3763.5|3763|3763|3762|1781
1629125410000|2021-08-16 14:50:10|3764|3763.5|3765.5|3764.5|3766|3764.5|3763.5|3763.5|1097
1629125420000|2021-08-16 14:50:20|3766|3765|3767.5|3767|3767.5|3767|3765.5|3765|1441
1629125430000|2021-08-16 14:50:30|3767|3766.5|3766|3765|3767.5|3766.5|3766|3765|3255
1629125440000|2021-08-16 14:50:40|3765.5|3764.5|3764.5|3763.5|3765.5|3764.5|3764.5|3763.5|736
1629125460000|2021-08-16 14:51:00|3764||3764.5||3764.5||3764||547
1629125470000|2021-08-16 14:51:10|3765|3764|3765.5|3764.5|3766.5|3765.5|3765|3764|2537
1629125480000|2021-08-16 14:51:20|3766||3766||3766||3765.5||0
1629125490000|2021-08-16 14:51:30|3765.5|3764|3764.5|3763.5|3765.5|3764|3764|3763|1278
1629125500000|2021-08-16 14:51:40|3764|3764|3765|3764|3765|3764|3764|3764|918
1629125510000|2021-08-16 14:51:50|3765.5|3764.5|3766|3765|3766|3765|3765.5|3764.5|570
1629125520000|2021-08-16 14:52:00|3766.5|3765.5|3765.5|3764.5|3767|3765.5|3765.5|3764.5|825
1629125530000|2021-08-16 14:52:10|3766|3765|3766|3765|3766.5|3765|3766|3764.5|162
1629125540000|2021-08-16 14:52:20|3765.5|3765.5|3765|3764.5|3765.5|3765.5|3765|3764.5|501
1629125550000|2021-08-16 14:52:30||3764||3764||3764||3764|0
1629125580000|2021-08-16 14:53:00|3764.5|3764.5|3764.5|3763.5|3764.5|3764.5|3764.5|3763.5|2350
1629125590000|2021-08-16 14:53:10|3764|3763|3763.5|3763|3764|3763|3763.5|3763|282
1629125600000|2021-08-16 14:53:20|3764|3762.5|3764|3763.5|3764|3763.5|3763.5|3762.5|739
1629125610000|2021-08-16 14:53:30|3764.5|3764|3765.5|3764.5|3765.5|3764.5|3764.5|3764|1593
1629125620000|2021-08-16 14:53:40|3766|3765|3765|3764|3766|3765|3765|3764|93
1629125630000|2021-08-16 14:53:50|3765.5|3764.5|3764.5|3763.5|3765.5|3764.5|3764.5|3763|577
1629125640000|2021-08-16 14:54:00|3764|3763|3763|3762|3764|3763.5|3762.5|3762|589
1629125650000|2021-08-16 14:54:10|3762.5|3761.5|3761.5|3760.5|3762.5|3761.5|3761.5|3760.5|13
1629125660000|2021-08-16 14:54:20|3762|3761|3762|3761|3762.5|3761.5|3762|3761|258
1629125670000|2021-08-16 14:54:30|3761.5|3760.5|3762|3760.5|3762|3761|3761|3760|709
1629125680000|2021-08-16 14:54:40|3761.5|3761|3762|3761|3762|3761.5|3761.5|3760.5|330
1629125690000|2021-08-16 14:54:50|3761.5|3760.5|3761|3760|3761.5|3760.5|3761|3760|1632
1629125700000|2021-08-16 14:55:00|3761.5|3760.5|3762|3761|3762|3761|3761.5|3760.5|635
1629125710000|2021-08-16 14:55:10|3761.5|3760.5|3760.5|3759.5|3761.5|3760.5|3760.5|3759.5|598
1629125730000|2021-08-16 14:55:30|||||||||39
1629125740000|2021-08-16 14:55:40|3760|3759|3760|3759|3760|3759|3760|3759|650
1629125760000|2021-08-16 14:56:00|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3760|3759.5|280
1629125770000|2021-08-16 14:56:10|3760|3759|3762.5|3761|3762.5|3761.5|3759.5|3759|3152
1629125780000|2021-08-16 14:56:20|3762|3761.5|3762.5|3761.5|3762.5|3761.5|3761.5|3761.5|175
1629125790000|2021-08-16 14:56:30|3762|3761|3760.5|3760|3762.5|3761.5|3760.5|3759.5|291
1629125800000|2021-08-16 14:56:40||3759.5||3760||3760||3759.5|239
1629125810000|2021-08-16 14:56:50|3761|3760.5|3761.5|3761|3761.5|3761|3761|3760.5|915
1629125820000|2021-08-16 14:57:00|3762||3762||3762.5||3762||242
1629125830000|2021-08-16 14:57:10|3761.5|3760.5|3760|3759|3761.5|3760.5|3760|3759|1125
1629125840000|2021-08-16 14:57:20|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3760|3759.5|1011
1629125850000|2021-08-16 14:57:30|3761|3760|3761.5|3760.5|3761.5|3760.5|3761|3760|716
1629125860000|2021-08-16 14:57:40|3761|3760|3761|3760|3761|3760|3760.5|3759.5|1073
1629125870000|2021-08-16 14:57:50|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|239
1629125880000|2021-08-16 14:58:00|3761|3760|3761|3760|3761|3760|3760.5|3760|1185
1629125890000|2021-08-16 14:58:10|3760.5|3759.5|3760|3759|3761|3760|3760|3759|2774
1629125900000|2021-08-16 14:58:20||3759.5||3759||3759.5||3759|238
1629125930000|2021-08-16 14:58:50|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760|3759.5|1125
1629125940000|2021-08-16 14:59:00|3760|3759|3760|3759|3760.5|3759.5|3760|3759|903
1629125950000|2021-08-16 14:59:10|3760.5|3759.5|3762|3761|3762.5|3761.5|3760.5|3759.5|1320
1629125960000|2021-08-16 14:59:20|3761.5|3761.5|3763.5|3762.5|3763.5|3762.5|3761.5|3761.5|219
1629125970000|2021-08-16 14:59:30|||||||||247
1629125980000|2021-08-16 14:59:40|3764|3763.5|3764|3763|3764.5|3763.5|3763|3762.5|1302
1629125990000|2021-08-16 14:59:50|3763.5|3762.5|3762|3761|3763.5|3762.5|3762|3761|2092
1629126000000|2021-08-16 15:00:00|3761.5|3760.5|3761.5|3760.5|3762|3761|3761|3760|952
1629126010000|2021-08-16 15:00:10|3762|3761|3763.5|3762.5|3764|3762.5|3762|3761|2254
1629126020000|2021-08-16 15:00:20|3764|3763|3764.5|3764|3764.5|3764|3763.5|3762.5|153
1629126030000|2021-08-16 15:00:30|3765|3764.5|3766|3765|3766|3765|3765|3764.5|1082
1629126040000|2021-08-16 15:00:40|3766.5|3765.5|3767|3766|3767|3766|3766|3765.5|1524
1629126050000|2021-08-16 15:00:50|3767.5|3766.5|3768.5|3767.5|3769|3768|3767.5|3766.5|1253
1629126060000|2021-08-16 15:01:00|3769|3768|3767.5|3767|3769.5|3768.5|3767.5|3766.5|3663
1629126070000|2021-08-16 15:01:10|3768|3766.5|3768|3767|3768|3767|3767|3766|2289
1629126090000|2021-08-16 15:01:30|3767.5|3766.5|3766.5|3765.5|3767.5|3767|3766.5|3765.5|1371
1629126100000|2021-08-16 15:01:40|3766|3765|3766|3765|3766|3765.5|3766|3764.5|150
1629126110000|2021-08-16 15:01:50|3766.5|3765.5|3766.5|3766|3767|3766|3766|3765|1307
1629126120000|2021-08-16 15:02:00|3766|3765.5|3766.5|3765.5|3766.5|3766|3765.5|3765|1836
1629126130000|2021-08-16 15:02:10|3766|3766|3767|3766.5|3768|3766.5|3766|3766|1433
1629126140000|2021-08-16 15:02:20|3767.5|3766|3767.5|3766.5|3767.5|3766.5|3767|3766|514
1629126150000|2021-08-16 15:02:30||3766||3766.5||3766.5||3766|0
1629126160000|2021-08-16 15:02:40|3767|3766|3767|3766.5|3767.5|3766.5|3767|3766|1795
1629126170000|2021-08-16 15:02:50|3767.5|3766|3767.5|3766.5|3768|3767.5|3767|3766|2694
1629126180000|2021-08-16 15:03:00|3768|3767.5|3768.5|3767.5|3769|3768|3767.5|3766.5|2850
1629126190000|2021-08-16 15:03:10|3769|3768|3768|3767|3769|3768|3768|3767|1488
1629126200000|2021-08-16 15:03:20|3767.5|3766.5|3767.5|3766.5|3767.5|3767|3767|3766|5591
1629126230000|2021-08-16 15:03:50|3767|3766|3767.5|3766.5|3767.5|3766.5|3767|3766|1070
1629126240000|2021-08-16 15:04:00|3767|3767|3766.5|3766|3767|3767|3766.5|3766|947
1629126250000|2021-08-16 15:04:10|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766.5|743
1629126260000|2021-08-16 15:04:20|3767|3766|3767|3766|3767|3766|3767|3766|97
1629126270000|2021-08-16 15:04:30|3766.5|3765.5|3767|3766|3767|3766|3766|3765|424
1629126280000|2021-08-16 15:04:40|3766.5|3765.5|3766|3765|3766.5|3766|3765.5|3764.5|2354
1629126290000|2021-08-16 15:04:50|3766.5|3765.5|3765|3764|3766.5|3765.5|3765|3764|139
1629126300000|2021-08-16 15:05:00|3764.5|3763.5|3765.5|3764.5|3765.5|3764.5|3764|3763.5|809
1629126310000|2021-08-16 15:05:10|3766|3765|3766|3764.5|3766|3765.5|3765.5|3764.5|1275
1629126320000|2021-08-16 15:05:20|3765.5|3765|3767|3766|3767|3766|3765.5|3764.5|1567
1629126330000|2021-08-16 15:05:30|3767.5|3766.5|3767|3766.5|3767.5|3766.5|3767|3766|516
1629126340000|2021-08-16 15:05:40|3766.5|3766|3767|3766|3767|3766|3766.5|3765.5|188
1629126350000|2021-08-16 15:05:50|3767.5|3765.5|3768|3767|3768.5|3767.5|3767.5|3765.5|1757
1629126360000|2021-08-16 15:06:00|3767.5|3767.5|3766|3765|3767.5|3767.5|3766|3765|1299
1629126370000|2021-08-16 15:06:10|3765.5|3764.5|3766|3765|3766|3765.5|3765.5|3764.5|0
1629126380000|2021-08-16 15:06:20|3766.5|3765.5|3767.5|3766.5|3767.5|3767|3766.5|3765.5|936
1629126390000|2021-08-16 15:06:30||3766||3766.5||3766.5||3766|25
1629126400000|2021-08-16 15:06:40|3767|3766|3767|3766|3767|3766.5|3766.5|3765.5|1240
1629126410000|2021-08-16 15:06:50|3767.5|3766.5|3767|3766|3767.5|3766.5|3767|3766|2104
1629126420000|2021-08-16 15:07:00|3766.5|3765.5|3765.5|3764.5|3766.5|3765.5|3765|3764.5|1082
1629126430000|2021-08-16 15:07:10|3765|3764|3765.5|3764.5|3765.5|3764.5|3765|3764|147
1629126440000|2021-08-16 15:07:20|3765|3764|3765.5|3764.5|3765.5|3765|3765|3764|375
1629126450000|2021-08-16 15:07:30|3765|3764|3764|3763|3765|3764.5|3764|3763|1589
1629126460000|2021-08-16 15:07:40|3764.5|3763.5|3764|3763|3765|3764.5|3764|3763|992
1629126470000|2021-08-16 15:07:50|3763.5|3763.5|3764|3763|3764.5|3764|3763.5|3763|1303
1629126480000|2021-08-16 15:08:00|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762|513
1629126490000|2021-08-16 15:08:10|3764|3763|3764|3763|3764|3763|3764|3763|0
1629126500000|2021-08-16 15:08:20||3763.5||3763.5||3763.5||3763|692
1629126510000|2021-08-16 15:08:30|3764.5|3764|3765|3764|3765.5|3764.5|3764|3764|2249
1629126520000|2021-08-16 15:08:40|3764.5|3763.5|3763.5|3763|3764.5|3764|3763.5|3763|659
1629126530000|2021-08-16 15:08:50||3762.5||3763||3763||3762.5|224
1629126540000|2021-08-16 15:09:00|3762|3761.5|3761|3760|3763.5|3762.5|3761|3760|6620
1629126550000|2021-08-16 15:09:10|3761.5|3760.5|3762|3761|3762.5|3761.5|3761|3760.5|3136
1629126560000|2021-08-16 15:09:20|3761.5|3760.5|3760|3759|3761.5|3760.5|3759.5|3759|1198
1629126580000|2021-08-16 15:09:40|3760.5|3759.5|3760|3759.5|3760.5|3760|3760|3759|1629
1629126590000|2021-08-16 15:09:50|3759.5|3759|3759|3758.5|3760|3759.5|3759|3758|1131
1629126600000|2021-08-16 15:10:00|3759.5|3759|3759.5|3758.5|3759.5|3759|3759|3758.5|1753
1629126620000|2021-08-16 15:10:20|3759|3758|3760|3759.5|3760.5|3760|3759|3758|6148
1629126630000|2021-08-16 15:10:30|3759.5|3759|3760|3759|3761|3760.5|3759|3758.5|4412
1629126660000|2021-08-16 15:11:00|3760.5|3759.5|3760.5|3759.5|3761.5|3760.5|3760.5|3759.5|5413
1629126670000|2021-08-16 15:11:10|3760|3759|3760|3759|3760|3759|3759.5|3758.5|1123
1629126690000|2021-08-16 15:11:30|3759.5|3759.5|3759.5|3758.5|3760|3759.5|3759|3758|1448
1629126700000|2021-08-16 15:11:40|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|497
1629126710000|2021-08-16 15:11:50|3759|3758|3758.5|3758|3759.5|3759|3758.5|3757.5|2525
1629126720000|2021-08-16 15:12:00|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757|959
1629126730000|2021-08-16 15:12:10|3759|3758|3759.5|3758.5|3759.5|3759|3759|3758|1454
1629126740000|2021-08-16 15:12:20|||||||||13
1629126750000|2021-08-16 15:12:30|3759|3758|3759.5|3759|3759.5|3759|3759|3758|1357
1629126760000|2021-08-16 15:12:40|3760|3759.5|3760|3759|3760|3759.5|3760|3759|559
1629126790000|2021-08-16 15:13:10|3759.5||3760||3760||3759.5||848
1629126810000|2021-08-16 15:13:30|3759.5|3758.5|3758.5|3757.5|3759.5|3759|3758.5|3757.5|665
1629126820000|2021-08-16 15:13:40|3759|3758|3758.5|3757.5|3759|3758.5|3758.5|3757.5|1342
1629126830000|2021-08-16 15:13:50|3758||3758.5||3758.5||3758||362
1629126840000|2021-08-16 15:14:00|3759|3758|3759|3758|3759|3758.5|3758.5|3758|1150
1629126850000|2021-08-16 15:14:10||3758.5||3758||3758.5||3758|375
1629126870000|2021-08-16 15:14:30|3759.5|3758.5|3759|3758|3760.5|3760|3758.5|3758|4321
1629126880000|2021-08-16 15:14:40|3758.5|3757.5|3759.5|3758.5|3759.5|3758.5|3758|3757|2131
1629126890000|2021-08-16 15:14:50|3759|3758|3759.5|3758.5|3759.5|3759|3758.5|3758|817
1629126900000|2021-08-16 15:15:00|3759|3759|3763|3762|3763.5|3762.5|3759|3759|5998
1629126910000|2021-08-16 15:15:10|3762.5|3762.5|3765|3764|3765|3764|3762.5|3762.5|3195
1629126920000|2021-08-16 15:15:20|3765.5|3764.5|3765|3764|3768|3767|3764.5|3763.5|20784
1629126930000|2021-08-16 15:15:30|3764.5|3763.5|3766|3765|3766.5|3766|3764.5|3763.5|1803
1629126940000|2021-08-16 15:15:40||3764.5||3765||3765||3764.5|0
1629126950000|2021-08-16 15:15:50|3766.5|3765.5|3767|3765.5|3767.5|3767|3766|3765|2451
1629126960000|2021-08-16 15:16:00|3766.5|3766|3765.5|3764.5|3766.5|3766.5|3765|3764.5|363
1629126970000|2021-08-16 15:16:10|3766|3765|3766|3765|3767.5|3766.5|3765.5|3765|5628
1629126980000|2021-08-16 15:16:20|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|120
1629126990000|2021-08-16 15:16:30|3767|3766|3766|3765.5|3767.5|3766.5|3766|3765.5|2052
1629127000000|2021-08-16 15:16:40|3765|3765|3766|3765|3766|3765|3765|3764.5|887
1629127010000|2021-08-16 15:16:50|3765.5|3764.5|3766|3765|3766|3765|3765.5|3764.5|1010
1629127020000|2021-08-16 15:17:00|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3765|3764|1039
1629127030000|2021-08-16 15:17:10|3766|3765|3766|3765.5|3766.5|3766|3766|3765|1064
1629127040000|2021-08-16 15:17:20|3766.5|3766|3767.5|3766.5|3767.5|3766.5|3766.5|3766|213
1629127050000|2021-08-16 15:17:30|3768|3767|3768.5|3767.5|3769|3768|3768|3767|1277
1629127060000|2021-08-16 15:17:40|3769|3768|3769.5|3768.5|3769.5|3768.5|3768.5|3767.5|411
1629127070000|2021-08-16 15:17:50|3769|3768|3769|3768|3769.5|3768|3769|3768|86
1629127080000|2021-08-16 15:18:00|3769.5|3767.5|3767.5|3766.5|3769.5|3767.5|3767.5|3766.5|629
1629127090000|2021-08-16 15:18:10|3767|3766|3766.5|3765.5|3767|3766|3766.5|3765.5|175
1629127100000|2021-08-16 15:18:20|3767|3766|3766.5|3765.5|3767|3766|3766.5|3765.5|806
1629127110000|2021-08-16 15:18:30|||||||||37
1629127120000|2021-08-16 15:18:40|3766|3765|3766|3765|3766.5|3766|3766|3765|2568
1629127140000|2021-08-16 15:19:00|3766.5|3766|3767.5|3766.5|3768|3767.5|3766.5|3765.5|2385
1629127150000|2021-08-16 15:19:10|3768|3767|3768|3767|3768|3767.5|3768|3766.5|300
1629127170000|2021-08-16 15:19:30|3767.5|3767.5|3769.5|3768.5|3770|3769|3767.5|3767.5|1369
1629127180000|2021-08-16 15:19:40|3770|3769|3770|3769.5|3770|3769.5|3769.5|3768.5|604
1629127190000|2021-08-16 15:19:50||3769||3769||3769||3769|0
1629127200000|2021-08-16 15:20:00|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3769.5|3768.5|1486
1629127220000|2021-08-16 15:20:20|3771|3770|3771.5|3770.5|3771.5|3770.5|3771|3770|2986
1629127230000|2021-08-16 15:20:30|3772|3771|3772.5|3771.5|3772.5|3772|3772|3770.5|425
1629127240000|2021-08-16 15:20:40|3773|3772|3773|3772|3773|3772|3772.5|3771.5|445
1629127250000|2021-08-16 15:20:50|3773.5|3772.5|3773|3772|3773.5|3772.5|3773|3772|1388
1629127260000|2021-08-16 15:21:00|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772.5|3771.5|697
1629127270000|2021-08-16 15:21:10|3772|3771|3772|3770.5|3772|3771|3772|3770.5|20
1629127280000|2021-08-16 15:21:20|3771.5|3771|3771|3770|3772|3771|3771|3770|2458
1629127290000|2021-08-16 15:21:30|3771.5|3770.5|3771|3770|3772|3771|3771|3770|896
1629127310000|2021-08-16 15:21:50|3770|3769.5|3772|3771|3772|3771|3770|3769.5|4280
1629127320000|2021-08-16 15:22:00|3771.5|3770.5|3771.5|3770.5|3772|3771|3771.5|3770.5|1398
1629127330000|2021-08-16 15:22:10|3771|3770|3771.5|3770.5|3771.5|3770.5|3771|3770|214
1629127340000|2021-08-16 15:22:20|3772|3771|3772|3771|3772|3771.5|3772|3771|296
1629127350000|2021-08-16 15:22:30|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771|2682
1629127360000|2021-08-16 15:22:40|3771.5|3771|3771|3770|3771.5|3771|3771|3770|466
1629127370000|2021-08-16 15:22:50|3771.5|3770.5|3770.5|3769.5|3771.5|3770.5|3770|3769|3126
1629127380000|2021-08-16 15:23:00|3770|3770|3771|3770|3771|3770.5|3770|3769.5|3453
1629127390000|2021-08-16 15:23:10|3771.5|3770.5|3771.5|3770.5|3771.5|3771|3769.5|3769|7755
1629127400000|2021-08-16 15:23:20|3771|3770|3771|3770|3771|3770.5|3770.5|3769.5|1835
1629127410000|2021-08-16 15:23:30|3771.5|3770.5|3771|3770|3772|3770.5|3771|3770|39
1629127420000|2021-08-16 15:23:40|3770.5|3769.5|3771|3770|3771.5|3770.5|3770.5|3769.5|1012
1629127430000|2021-08-16 15:23:50|3771.5|3770.5|3771.5|3771|3772|3771|3771|3770.5|889
1629127440000|2021-08-16 15:24:00|3772|3771.5|3772.5|3771.5|3772.5|3771.5|3772|3771.5|1334
1629127450000|2021-08-16 15:24:10|3773|3772|3772.5|3771.5|3773|3772.5|3772|3771|2171
1629127460000|2021-08-16 15:24:20|3772||3772.5||3772.5||3772||30
1629127470000|2021-08-16 15:24:30|3772|3771|3772.5|3771.5|3772.5|3771.5|3772|3771|186
1629127480000|2021-08-16 15:24:40|3773|3772|3773.5|3772.5|3774|3773|3773|3772|1824
1629127490000|2021-08-16 15:24:50|3774|3773|3773|3772|3774.5|3773.5|3773|3772|3156
1629127500000|2021-08-16 15:25:00|3772.5|3771.5|3773|3772|3773|3772|3772|3771|2496
1629127510000|2021-08-16 15:25:10|3772.5|3771.5|3773|3772|3773|3772|3772|3771.5|2174
1629127520000|2021-08-16 15:25:20|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772|933
1629127530000|2021-08-16 15:25:30|3773|3772|3771.5|3770.5|3773|3772|3771.5|3770.5|481
1629127540000|2021-08-16 15:25:40|3772|3771|3770.5|3769.5|3772|3771|3770.5|3769|767
1629127550000|2021-08-16 15:25:50|3771|3770|3771.5|3770.5|3772|3771.5|3770.5|3769.5|4508
1629127560000|2021-08-16 15:26:00|3771|3770|3770.5|3769.5|3771|3770.5|3770.5|3769.5|3320
1629127570000|2021-08-16 15:26:10|||||||||100
1629127580000|2021-08-16 15:26:20|3770||3770.5||3770.5||3770||847
1629127590000|2021-08-16 15:26:30|3770|3770|3770|3769|3770.5|3770|3769.5|3769|1033
1629127600000|2021-08-16 15:26:40|||||||||50
1629127610000|2021-08-16 15:26:50|3769.5|3768.5|3770|3769|3770|3769|3769.5|3768.5|692
1629127620000|2021-08-16 15:27:00|3769.5|3768.5|3769.5|3768.5|3769.5|3769|3769|3768.5|105
1629127630000|2021-08-16 15:27:10|3768.5|3768|3769|3768|3769.5|3769|3768.5|3768|4442
1629127640000|2021-08-16 15:27:20|3768.5|3767.5|3768|3767|3768.5|3767.5|3768|3767|220
1629127650000|2021-08-16 15:27:30|3767.5|3766.5|3767.5|3766.5|3767.5|3767|3767|3766.5|498
1629127660000|2021-08-16 15:27:40|3767|3767|3767.5|3766.5|3767.5|3767|3767|3766|301
1629127670000|2021-08-16 15:27:50|3768|3767|3768.5|3767.5|3768.5|3768|3768|3767|1733
1629127680000|2021-08-16 15:28:00|3769|3768|3769|3768|3770|3769|3768.5|3767.5|1606
1629127690000|2021-08-16 15:28:10|3769.5|3767.5|3769.5|3768.5|3770.5|3769.5|3769|3767.5|1382
1629127700000|2021-08-16 15:28:20|3769||3769||3769.5||3769||411
1629127710000|2021-08-16 15:28:30|3769.5|3769|3769.5|3768.5|3769.5|3769|3769.5|3768.5|618
1629127720000|2021-08-16 15:28:40|3769|3768|3769.5|3768.5|3769.5|3769|3769|3768|1726
1629127740000|2021-08-16 15:29:00|3770|3769|3769.5|3769|3770|3769|3769.5|3768.5|2914
1629127750000|2021-08-16 15:29:10|3770|3769.5|3769.5|3768.5|3770.5|3769.5|3769.5|3768.5|2312
1629127760000|2021-08-16 15:29:20|||||||||133
1629127770000|2021-08-16 15:29:30|3769|3768|3768|3767|3769|3768|3767.5|3766.5|607
1629127780000|2021-08-16 15:29:40|3767.5|3766.5|3768.5|3767|3768.5|3767|3767|3766.5|73
1629127790000|2021-08-16 15:29:50|3768|3767.5|3768|3767|3768|3767.5|3767.5|3767|698
1629183620000|2021-08-17 07:00:20|3753.5|3750|3755.5|3751.5|3759|3757|3753|3750|41458
1629183630000|2021-08-17 07:00:30|3755|3752|3754|3751.5|3755.5|3752|3753.5|3751.5|0
1629183640000|2021-08-17 07:00:40|3754.5|3752|3754|3751.5|3755|3752|3753.5|3751.5|0
1629183650000|2021-08-17 07:00:50|3755|3752|3752.5|3750|3755.5|3752|3752.5|3750|238
1629183660000|2021-08-17 07:01:00|3752|3750.5|3752.5|3750.5|3755|3753.5|3751.5|3750|1349
1629183670000|2021-08-17 07:01:10|3752|3750|3752.5|3750|3753|3751|3751.5|3750|0
1629183680000|2021-08-17 07:01:20|3752|3750.5|3752|3750|3753|3751|3747.5|3746.5|8032
1629183690000|2021-08-17 07:01:30|3753.5|3750.5|3755.5|3752|3755.5|3753.5|3752|3750.5|197
1629183700000|2021-08-17 07:01:40|3755|3753|3753.5|3751.5|3755.5|3753.5|3751.5|3749.5|149
1629183710000|2021-08-17 07:01:50|3752.5|3752|3750.5|3748.5|3752.5|3752.5|3750|3748|282
1629183720000|2021-08-17 07:02:00|3750|3748|3747.5|3745.5|3750|3748|3745|3744|1964
1629183730000|2021-08-17 07:02:10|3747|3745|3746|3744.5|3749|3746.5|3746|3744.5|208
1629183740000|2021-08-17 07:02:20|3747|3745|3749|3747|3751|3749|3747|3745|377
1629183750000|2021-08-17 07:02:30|3749.5|3747.5|3748.5|3748|3750|3748|3748.5|3747|0
1629183760000|2021-08-17 07:02:40|3749|3748.5|3752|3750|3752|3750|3749|3748|888
1629183770000|2021-08-17 07:02:50|3751.5|3749.5|3750.5|3748.5|3751.5|3749.5|3746.5|3745.5|1298
1629183780000|2021-08-17 07:03:00|3750|3748|3748|3746|3750.5|3749|3747.5|3745.5|148
1629183790000|2021-08-17 07:03:10|3748.5|3746.5|3748|3745.5|3749|3747.5|3747|3745|369
1629183800000|2021-08-17 07:03:20|3747.5|3745|3748|3745.5|3748.5|3745.5|3747|3745|71
1629183810000|2021-08-17 07:03:30|3747.5|3745|3749.5|3748|3749.5|3748|3746.5|3745|65
1629183820000|2021-08-17 07:03:40|3750|3748.5|3750.5|3749.5|3750.5|3749.5|3750|3748.5|403
1629183830000|2021-08-17 07:03:50|3751.5|3749|3752|3750|3753.5|3750.5|3751.5|3749|114
1629183840000|2021-08-17 07:04:00|3752.5|3750.5|3752.5|3750|3755|3753|3752|3750|2112
1629183850000|2021-08-17 07:04:10|3752|3749.5|3752|3750|3753.5|3751|3751|3748.5|50
1629183860000|2021-08-17 07:04:20|3751.5|3749|3753.5|3752|3753.5|3752|3750|3748.5|748
1629183870000|2021-08-17 07:04:30|3753|3751.5|3751.5|3749|3753|3751.5|3750|3747.5|615
1629183880000|2021-08-17 07:04:40|3751|3748.5|3748.5|3746.5|3751.5|3748.5|3748.5|3746.5|933
1629183890000|2021-08-17 07:04:50|3749|3747|3748|3746.5|3750.5|3747.5|3747|3745.5|234
1629183900000|2021-08-17 07:05:00|3748.5|3746|3749.5|3748|3750|3748.5|3747.5|3745.5|368
1629183910000|2021-08-17 07:05:10|3749|3747.5|3749.5|3747.5|3750|3748.5|3748.5|3746|1339
1629183920000|2021-08-17 07:05:20|3748.5|3747|3747.5|3745.5|3749|3747|3746.5|3745|464
1629183930000|2021-08-17 07:05:30|3748|3745|3746|3744.5|3748|3745.5|3745|3744|1051
1629183940000|2021-08-17 07:05:40|3745.5|3744|3745|3744|3745.5|3744.5|3745|3744|57
1629183950000|2021-08-17 07:05:50|3744.5|3743.5|3746|3743.5|3747.5|3744.5|3743|3742|3082
1629183960000|2021-08-17 07:06:00|3746.5|3744|3746|3743.5|3747|3744.5|3744.5|3743|625
1629183970000|2021-08-17 07:06:10|3745.5|3743|3746.5|3745|3747.5|3745.5|3744|3743|514
1629183980000|2021-08-17 07:06:20|3747|3745.5|3746.5|3745|3748|3745.5|3746.5|3745|306
1629183990000|2021-08-17 07:06:30|3747|3745.5|3746.5|3745|3748|3745.5|3745.5|3743.5|90
1629184000000|2021-08-17 07:06:40|3747|3744.5|3747|3745.5|3747|3745.5|3743|3742|501
1629184010000|2021-08-17 07:06:50|3747.5|3745|3750.5|3749|3751|3749|3747|3745|220
1629184020000|2021-08-17 07:07:00|3751|3748.5|3750|3749|3751|3749.5|3750|3748|707
1629184030000|2021-08-17 07:07:10|3750.5|3749.5|3746.5|3745|3750.5|3749.5|3745.5|3743.5|1010
1629184040000|2021-08-17 07:07:20|3747.5|3745.5|3745.5|3744|3747.5|3746|3744.5|3742.5|1851
1629184050000|2021-08-17 07:07:30|3746|3744.5|3747.5|3745.5|3747.5|3746|3746|3744.5|377
1629184060000|2021-08-17 07:07:40|3748|3746|3748|3747|3748|3747|3748|3745.5|70
1629184070000|2021-08-17 07:07:50|3747.5|3746.5|3750.5|3748.5|3750.5|3749|3747|3745.5|2470
1629184080000|2021-08-17 07:08:00|3750|3748|3747.5|3745|3750|3748|3747.5|3745|350
1629184090000|2021-08-17 07:08:10|3747|3744.5|3746|3743.5|3747|3745.5|3746|3743.5|225
1629184100000|2021-08-17 07:08:20|3745.5|3743|3746|3743.5|3746|3744|3744.5|3742.5|225
1629184110000|2021-08-17 07:08:30|3745.5|3744|3745|3743.5|3745.5|3744|3745|3743.5|0
1629184120000|2021-08-17 07:08:40|3744.5|3744|3746.5|3745|3747.5|3745.5|3744.5|3743.5|1105
1629184140000|2021-08-17 07:09:00|3746|3744.5|3745.5|3743.5|3746|3744.5|3744.5|3742.5|510
1629184150000|2021-08-17 07:09:10||3744||3744||3744.5||3743.5|0
1629184160000|2021-08-17 07:09:20|3745|3743.5|3744|3742.5|3745|3743.5|3744|3742.5|754
1629184170000|2021-08-17 07:09:30|3744.5|3743|3744|3742.5|3744.5|3743.5|3743.5|3742.5|409
1629184180000|2021-08-17 07:09:40|3743.5|3743|3743.5|3742.5|3744|3743|3743.5|3742.5|158
1629184190000|2021-08-17 07:09:50|3743|3743|3745.5|3744|3746|3744|3743|3742.5|354
1629184200000|2021-08-17 07:10:00|3744|3743.5|3742.5|3741.5|3744|3743.5|3742.5|3741|457
1629184210000|2021-08-17 07:10:10|3743.5|3741|3744|3742.5|3745.5|3744.5|3743|3741|1832
1629184220000|2021-08-17 07:10:20|3744.5||3744||3744.5||3744||40
1629184230000|2021-08-17 07:10:30|3744.5|3742|3743.5|3742|3744.5|3742.5|3743|3742|175
1629184240000|2021-08-17 07:10:40|3743|3742.5|3743.5|3741.5|3745|3743.5|3743|3741.5|1475
1629184250000|2021-08-17 07:10:50|3744|3742|3743.5|3741.5|3744.5|3743|3743|3741.5|694
1629184260000|2021-08-17 07:11:00|3743|3741|3742|3740.5|3743.5|3741.5|3742|3740|2524
1629184270000|2021-08-17 07:11:10|3742.5|3741|3742.5|3740.5|3743|3741.5|3741.5|3740.5|333
1629184280000|2021-08-17 07:11:20|3743|3741|3743.5|3742.5|3743.5|3742.5|3742|3740.5|2158
1629184290000|2021-08-17 07:11:30|3743|3742|3743.5|3741.5|3743.5|3742|3742.5|3741.5|1120
1629184300000|2021-08-17 07:11:40|3743|3742|3746|3745|3746.5|3745|3743|3741.5|1142
1629184310000|2021-08-17 07:11:50|3745.5|3744.5|3747.5|3746|3748|3747|3745.5|3744.5|1886
1629184320000|2021-08-17 07:12:00|3747|3745.5|3745|3743.5|3747|3746|3743.5|3743|1349
1629184330000|2021-08-17 07:12:10|3746|3744|3746|3745|3746|3745|3745.5|3744|0
1629184340000|2021-08-17 07:12:20|3746.5|3745.5|3745.5|3744|3747|3746|3745.5|3743.5|1073
1629184350000|2021-08-17 07:12:30|3745|3743.5|3745.5|3744|3745.5|3744.5|3745|3743.5|10
1629184360000|2021-08-17 07:12:40|3745|3744.5|3745.5|3744|3745.5|3745|3745|3744|5
1629184370000|2021-08-17 07:12:50|3745|3743.5|3743.5|3742.5|3745|3743.5|3743|3741.5|250
1629184380000|2021-08-17 07:13:00|3743|3742|3743|3741.5|3743.5|3742.5|3743|3741|0
1629184390000|2021-08-17 07:13:10|3743.5|3742|3743|3741.5|3744|3742.5|3742|3741.5|518
1629184400000|2021-08-17 07:13:20|3742.5||3742.5||3742.5||3742.5||20
1629184410000|2021-08-17 07:13:30|3742|3741|3743|3741.5|3743|3741.5|3742|3741|127
1629184420000|2021-08-17 07:13:40||3742||3742||3742||3742|0
1629184430000|2021-08-17 07:13:50||3742.5||3742.5||3742.5||3742.5|0
1629184440000|2021-08-17 07:14:00|3743.5|3742|3743|3741.5|3745|3743.5|3742.5|3741|1130
1629184450000|2021-08-17 07:14:10||3741||3742||3742||3741|0
1629184460000|2021-08-17 07:14:20|3742.5|3741.5|3744|3742.5|3744.5|3743|3742.5|3741.5|168
1629184470000|2021-08-17 07:14:30|3744.5|3743|3744|3742.5|3746|3744.5|3744|3742.5|2855
1629184480000|2021-08-17 07:14:40|3743.5|3742|3743.5|3742|3744|3742.5|3743|3742|0
1629184490000|2021-08-17 07:14:50|3743|3741.5|3743|3741.5|3743|3741.5|3742.5|3740.5|130
1629184500000|2021-08-17 07:15:00|3742.5|3741|3740|3739|3742.5|3741|3740|3739|1404
1629184510000|2021-08-17 07:15:10|3739.5|3738.5|3740|3739|3740.5|3739|3739|3738|3626
1629184520000|2021-08-17 07:15:20|3739.5|3738.5|3740|3738.5|3740|3739|3739|3738|1128
1629184530000|2021-08-17 07:15:30|3739.5|3738|3742|3740.5|3743.5|3741.5|3739.5|3738|975
1629184540000|2021-08-17 07:15:40|3742.5|3741|3741.5|3740.5|3743|3741|3741|3739.5|0
1629184550000|2021-08-17 07:15:50|3742|3740|3743|3740.5|3743|3741|3742|3740|136
1629184560000|2021-08-17 07:16:00|3742.5|3740|3740.5|3739|3742.5|3740.5|3740|3739|526
1629184570000|2021-08-17 07:16:10|3741|3739.5|3742|3741.5|3742|3741.5|3740.5|3739|774
1629184580000|2021-08-17 07:16:20|3742.5|3742|3744.5|3743|3745|3743|3742|3741.5|361
1629184590000|2021-08-17 07:16:30|3744|3742.5|3743|3742|3744|3742.5|3742.5|3741.5|481
1629184600000|2021-08-17 07:16:40|3744|3742.5|3745|3743.5|3745.5|3743.5|3743.5|3742.5|259
1629184610000|2021-08-17 07:16:50|3744.5|3742.5|3744|3742|3745|3743|3743|3742|301
1629184620000|2021-08-17 07:17:00|3743.5|3742.5|3743.5|3742|3743.5|3743|3743.5|3742|0
1629184630000|2021-08-17 07:17:10|3744|3742.5|3746|3744.5|3746.5|3745|3744|3742|145
1629184640000|2021-08-17 07:17:20|3745.5|3745|3746.5|3745|3746.5|3745|3745.5|3744.5|0
1629184650000|2021-08-17 07:17:30|3746|3744.5|3747.5|3746|3748|3746|3746|3744.5|0
1629184660000|2021-08-17 07:17:40|3747|3745.5|3748|3747|3748|3747|3747|3745.5|0
1629184670000|2021-08-17 07:17:50|3748.5|3747.5|3748.5|3746.5|3749.5|3748|3747.5|3746|40
1629184680000|2021-08-17 07:18:00|3748|3747|3748.5|3747|3748.5|3747|3747.5|3746.5|0
1629184690000|2021-08-17 07:18:10|3748|3746.5|3746.5|3745.5|3748|3747|3746|3744.5|839
1629184700000|2021-08-17 07:18:20|3747|3746|3748.5|3747|3748.5|3747|3746.5|3745.5|372
1629184710000|2021-08-17 07:18:30|3748|3747.5|3747.5|3747|3749|3748|3747.5|3747|1026
1629184720000|2021-08-17 07:18:40|3748|3747.5|3748.5|3748|3749.5|3748|3748|3747.5|1103
1629184730000|2021-08-17 07:18:50|3749.5|3748.5|3749|3748|3749.5|3748.5|3749|3748|1804
1629184740000|2021-08-17 07:19:00|3749.5|3748.5|3747.5|3746|3750|3748.5|3747.5|3746|2533
1629184750000|2021-08-17 07:19:10|3748|3746.5|3749|3748|3752|3751|3747.5|3746.5|11700
1629184770000|2021-08-17 07:19:30|3748|3747.5|3748.5|3747.5|3749|3747.5|3748|3747|3134
1629184780000|2021-08-17 07:19:40|3748|3747|3747.5|3746.5|3748|3747.5|3747.5|3746|444
1629184790000|2021-08-17 07:19:50|3747|3746|3747|3745.5|3747.5|3746.5|3747|3745|358
1629184800000|2021-08-17 07:20:00|3746.5|3745|3746.5|3745|3746.5|3745|3746.5|3745|159
1629184810000|2021-08-17 07:20:10|3746|3745.5|3745.5|3744|3746|3745.5|3744|3743|1034
1629184820000|2021-08-17 07:20:20|3745|3744.5|3745.5|3744|3745.5|3744.5|3745|3744|1
1629184830000|2021-08-17 07:20:30|3746|3745|3748.5|3747.5|3750|3748.5|3746|3745|1561
1629184840000|2021-08-17 07:20:40|3748|3747|3748|3746.5|3748.5|3747.5|3747.5|3746.5|185
1629184850000|2021-08-17 07:20:50|3748.5|3747|3749.5|3748.5|3749.5|3748.5|3748.5|3747|514
1629184860000|2021-08-17 07:21:00|3750|3749|3751.5|3750|3751.5|3750|3749.5|3748.5|761
1629184870000|2021-08-17 07:21:10|3751|3750.5|3750|3749|3752|3750.5|3750|3749|1046
1629184880000|2021-08-17 07:21:20|3750.5|3749.5|3750.5|3749.5|3750.5|3750|3750.5|3749|775
1629184890000|2021-08-17 07:21:30|3750|3750|3750.5|3749.5|3750.5|3750|3750|3748.5|1464
1629184900000|2021-08-17 07:21:40|3750|3749|3750|3749|3750|3749|3750|3749|10
1629184910000|2021-08-17 07:21:50|3749.5|3749.5|3750|3749|3750.5|3749.5|3749.5|3749|173
1629184920000|2021-08-17 07:22:00|3749.5|3748.5|3749|3748|3750|3748.5|3747.5|3746.5|1074
1629184930000|2021-08-17 07:22:10|3748.5|3747.5|3748.5|3748|3748.5|3748|3748|3747|1200
1629184940000|2021-08-17 07:22:20|3748|3747.5|3747.5|3746.5|3748|3747.5|3747|3746.5|237
1629184950000|2021-08-17 07:22:30|3747|3746|3747|3745.5|3747.5|3746.5|3746|3745|788
1629184960000|2021-08-17 07:22:40|3747.5|3746|3747|3745.5|3748|3746.5|3746.5|3745.5|186
1629184970000|2021-08-17 07:22:50|3747.5|3746|3747.5|3746|3748|3746|3747|3746|100
1629184980000|2021-08-17 07:23:00|3748|3745.5|3745.5|3744|3748|3745.5|3744.5|3743|2121
1629184990000|2021-08-17 07:23:10|3746|3744.5|3746|3744.5|3746|3745|3745.5|3744|0
1629185000000|2021-08-17 07:23:20|3746.5|3745|3747.5|3746|3747.5|3746|3746|3745|261
1629185010000|2021-08-17 07:23:30|3748|3746.5|3748.5|3747|3749|3748|3747|3746.5|37
1629185020000|2021-08-17 07:23:40|3748|3747.5|3748.5|3747|3748.5|3748|3748|3747|135
1629185030000|2021-08-17 07:23:50|3748|3746.5|3747|3746|3748|3746.5|3746.5|3745|206
1629185040000|2021-08-17 07:24:00|3746.5|3745.5|3746.5|3745|3747|3746|3746.5|3745|235
1629185050000|2021-08-17 07:24:10|3747|3745.5|3747|3745.5|3747|3746|3746.5|3745|184
1629185060000|2021-08-17 07:24:20|3746.5|3745|3747|3746.5|3747|3746.5|3746.5|3745|50
1629185070000|2021-08-17 07:24:30|3747.5|3747|3748|3747|3748.5|3747|3747.5|3746.5|342
1629185080000|2021-08-17 07:24:40|3747.5|3746.5|3748|3746.5|3748.5|3747|3747.5|3746.5|454
1629185090000|2021-08-17 07:24:50|3747.5|3746|3748|3747|3748|3747|3747|3746|351
1629185100000|2021-08-17 07:25:00|3748.5|3747.5|3749|3747.5|3749.5|3748|3747.5|3747|1131
1629185110000|2021-08-17 07:25:10|3749.5|3748|3749|3747.5|3749.5|3748.5|3748|3747|511
1629185120000|2021-08-17 07:25:20|3748.5|3747|3748|3747|3748.5|3747|3748|3747|144
1629185130000|2021-08-17 07:25:30|3748.5|3747.5|3748|3747|3749|3747.5|3747.5|3747|479
1629185140000|2021-08-17 07:25:40|3747.5|3746.5|3747.5|3746|3748|3746.5|3747|3746|257
1629185150000|2021-08-17 07:25:50|3747|3745.5|3747|3745|3747|3745.5|3747|3745|40
1629185160000|2021-08-17 07:26:00|3747.5|3745.5|3748|3746.5|3748|3747|3747.5|3745.5|175
1629185170000|2021-08-17 07:26:10|3747|3747|3747|3746|3747|3747|3747|3746|250
1629185180000|2021-08-17 07:26:20|3746.5|3745|3746.5|3745|3746.5|3745|3746.5|3745|229
1629185190000|2021-08-17 07:26:30|3746|3744.5|3746.5|3745|3747|3745.5|3746|3744.5|201
1629185200000|2021-08-17 07:26:40|3747|3745.5|3746.5|3744.5|3747|3745.5|3746|3744.5|0
1629185210000|2021-08-17 07:26:50|3746|3744|3747|3746|3747|3746|3745|3743|383
1629185220000|2021-08-17 07:27:00|3747.5|3746.5|3749|3747|3749|3747.5|3747.5|3746.5|440
1629185230000|2021-08-17 07:27:10|3748.5|3747.5|3748|3746.5|3748.5|3747.5|3748|3746.5|60
1629185240000|2021-08-17 07:27:20|3747.5|3746|3748.5|3747|3748.5|3747|3747.5|3746|100
1629185250000|2021-08-17 07:27:30|3748|3746.5|3749.5|3748|3749.5|3748|3747.5|3746|0
1629185260000|2021-08-17 07:27:40|3750|3748.5|3749|3748|3750|3748.5|3749|3748|2
1629185270000|2021-08-17 07:27:50|3749.5|3748.5|3750.5|3748.5|3750.5|3748.5|3749.5|3748|27
1629185280000|2021-08-17 07:28:00|3750|3750|3748.5|3747|3750.5|3750|3748.5|3747|2466
1629185290000|2021-08-17 07:28:10||3747.5||3747.5||3748||3747|0
1629185300000|2021-08-17 07:28:20|3749|3748|3748|3746.5|3749.5|3748|3748|3746.5|78
1629185310000|2021-08-17 07:28:30|3748.5|3747|3749.5|3748.5|3750|3748.5|3748.5|3747|835
1629185320000|2021-08-17 07:28:40|3750|3749|3749.5|3749|3750.5|3749|3749|3748.5|857
1629185330000|2021-08-17 07:28:50|3750|3749.5|3750.5|3749.5|3751|3749.5|3749.5|3749.5|320
1629185340000|2021-08-17 07:29:00|3751.5|3750|3751.5|3750|3752|3751|3750.5|3749.5|552
1629185350000|2021-08-17 07:29:10|3751|3749.5|3750|3749|3751|3750|3749.5|3748.5|7099
1629185360000|2021-08-17 07:29:20||3748.5||3749||3749.5||3748.5|0
1629185370000|2021-08-17 07:29:30|3750.5|3749.5|3750.5|3750|3751|3750|3750|3749.5|251
1629185380000|2021-08-17 07:29:40|3750|3749.5|3749|3748.5|3750|3749.5|3749|3748.5|934
1629185390000|2021-08-17 07:29:50|3748.5|3748|3748.5|3747.5|3748.5|3748|3748.5|3747.5|410
1629185400000|2021-08-17 07:30:00|3749|3748|3747.5|3746.5|3749|3748|3747.5|3746.5|439
1629185410000|2021-08-17 07:30:10|3748|3747|3749.5|3748|3749.5|3748|3748|3747|112
1629185420000|2021-08-17 07:30:20|3749||3749.5||3749.5||3749||5
1629185430000|2021-08-17 07:30:30|3749|3747.5|3747.5|3747|3749|3747.5|3747.5|3746.5|94
1629185440000|2021-08-17 07:30:40|3747|3746.5|3747.5|3746.5|3747.5|3747|3747|3746|0
1629185450000|2021-08-17 07:30:50|3748|3747|3749|3748|3749|3748|3748|3747|2125
1629185460000|2021-08-17 07:31:00|3748.5|3747.5|3748.5|3747|3748.5|3747.5|3748.5|3747|417
1629185470000|2021-08-17 07:31:10|3748|3747.5|3748.5|3747.5|3748.5|3747.5|3748|3747.5|0
1629185480000|2021-08-17 07:31:20|3748|3748|3748.5|3748|3749.5|3748.5|3748|3747|1727
1629185490000|2021-08-17 07:31:30|3749|3747.5|3750|3749|3750|3749|3748.5|3747.5|1913
1629185500000|2021-08-17 07:31:40|3751|3749.5|3750|3749|3752|3750.5|3750|3749|2182
1629185510000|2021-08-17 07:31:50|3749.5|3748.5|3749.5|3749|3750.5|3749|3749.5|3748.5|60
1629185520000|2021-08-17 07:32:00|3749|3748.5|3748.5|3748|3749.5|3748.5|3748.5|3747.5|1100
1629185530000|2021-08-17 07:32:10|3748|3747.5|3748.5|3748|3750|3748|3748|3747|616
1629185540000|2021-08-17 07:32:20|3749.5|3748.5|3750.5|3749.5|3750.5|3749.5|3748.5|3748.5|584
1629185550000|2021-08-17 07:32:30|3751|3750|3750.5|3749.5|3751|3750|3750.5|3749.5|444
1629185560000|2021-08-17 07:32:40|3751|3750|3751|3749.5|3751.5|3750|3751|3749.5|67
1629185580000|2021-08-17 07:33:00|3751.5|3750|3752|3751|3752|3751.5|3751.5|3750|157
1629185590000|2021-08-17 07:33:10|3751.5|3751.5|3750.5|3750|3752|3751.5|3750.5|3750|834
1629185600000|2021-08-17 07:33:20|3751|3750.5|3750.5|3750|3751|3750.5|3750.5|3750|313
1629185610000|2021-08-17 07:33:30|||||||||8
1629185620000|2021-08-17 07:33:40|3751||3750.5||3751||3750.5||47
1629185630000|2021-08-17 07:33:50|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|228
1629185640000|2021-08-17 07:34:00|3750.5||3750||3750.5||3750||436
1629185650000|2021-08-17 07:34:10|3750.5|3750|3751|3750|3751|3750.5|3750|3749.5|847
1629185660000|2021-08-17 07:34:20|3751.5|3750.5|3751|3750.5|3751.5|3751|3751|3750.5|296
1629185670000|2021-08-17 07:34:30|3751.5|3751|3752|3751|3752|3751.5|3751.5|3751|472
1629185680000|2021-08-17 07:34:40|3751.5|3750.5|3751|3750.5|3751.5|3750.5|3751|3750|386
1629185690000|2021-08-17 07:34:50|3750.5|3750|3750.5|3749.5|3750.5|3750|3750.5|3749.5|545
1629185700000|2021-08-17 07:35:00|3751|3750|3752|3751.5|3752|3751.5|3750.5|3750|380
1629185710000|2021-08-17 07:35:10|3752.5|3752|3752.5|3752|3753.5|3752.5|3752.5|3752|1033
1629185720000|2021-08-17 07:35:20|3753|3751.5|3753|3752.5|3753.5|3752.5|3753|3751.5|300
1629185730000|2021-08-17 07:35:30|3752.5|3752|3752.5|3752|3753.5|3752|3752.5|3752|134
1629185740000|2021-08-17 07:35:40|3752|3751.5|3752|3751.5|3752|3752|3752|3751.5|1009
1629185750000|2021-08-17 07:35:50|3751.5|3751|3751.5|3751|3752|3751|3751|3750.5|499
1629185760000|2021-08-17 07:36:00|3752|3751.5|3752|3751|3752.5|3752|3751.5|3751|1008
1629185770000|2021-08-17 07:36:10|||||||||49
1629185790000|2021-08-17 07:36:30|3751.5|3750.5|3751|3750.5|3751.5|3750.5|3751|3750.5|1719
1629185810000|2021-08-17 07:36:50|3750.5|3750|3749.5|3749|3750.5|3750|3749.5|3749|2267
1629185820000|2021-08-17 07:37:00|3750|3749.5|3748|3747|3750|3749.5|3748|3747|654
1629185840000|2021-08-17 07:37:20|3748.5|3747.5|3749|3748|3749|3748|3748|3747.5|345
1629185850000|2021-08-17 07:37:30|3749.5|3748.5|3750|3749|3750|3749|3749|3748.5|370
1629185860000|2021-08-17 07:37:40|3750.5|3750|3750|3749.5|3750.5|3750|3750|3749.5|544
1629185870000|2021-08-17 07:37:50|3750.5|3750|3750.5|3750|3750.5|3750|3750|3750|803
1629185880000|2021-08-17 07:38:00|3750|3749.5|3749|3748|3750|3749.5|3749|3748|827
1629185890000|2021-08-17 07:38:10|3749.5|3748.5|3749|3748|3750|3749|3749|3748|218
1629185900000|2021-08-17 07:38:20|3748.5|3747.5|3749|3748.5|3749|3748.5|3748|3747.5|854
1629185920000|2021-08-17 07:38:40|3749.5|3749|3749.5|3749|3750|3749|3749.5|3749|160
1629185930000|2021-08-17 07:38:50|3750|3749.5|3749.5|3749|3750.5|3749.5|3749.5|3748.5|877
1629185940000|2021-08-17 07:39:00|3750|3748.5|3750.5|3749.5|3750.5|3749.5|3749.5|3748.5|421
1629185960000|2021-08-17 07:39:20|3750|3750|3749.5|3749|3750|3750|3749.5|3749|814
1629185970000|2021-08-17 07:39:30|3750|3749.5|3750.5|3749.5|3750.5|3750|3750|3749.5|920
1629185980000|2021-08-17 07:39:40|3751|3750|3752|3750.5|3752|3750.5|3751|3750|0
1629185990000|2021-08-17 07:39:50|3752.5|3751|3752.5|3751.5|3752.5|3751.5|3752.5|3751|0
1629186000000|2021-08-17 07:40:00|3753|3752|3753.5|3752.5|3754|3752.5|3752.5|3752|537
1629186010000|2021-08-17 07:40:10|3754|3753|3752.5|3752|3754|3753|3752|3751|1832
1629186020000|2021-08-17 07:40:20|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|806
1629186030000|2021-08-17 07:40:30|3752.5|3752|3753|3752|3753|3752|3752.5|3752|176
1629186040000|2021-08-17 07:40:40|3752.5||3752.5||3752.5||3752.5||0
1629186050000|2021-08-17 07:40:50|3753||3752.5||3753||3752.5||10
1629186060000|2021-08-17 07:41:00|3753|3752.5|3753|3752.5|3754|3753.5|3752.5|3752|1055
1629186070000|2021-08-17 07:41:10|3753.5|3753|3754|3753.5|3754|3753.5|3753|3752.5|1054
1629186080000|2021-08-17 07:41:20|3754.5|3754|3755|3754|3755|3754|3754|3754|51
1629186100000|2021-08-17 07:41:40|3754.5|3754.5|3755|3754|3755|3754.5|3754.5|3754|649
1629186110000|2021-08-17 07:41:50|3755.5|3754.5|3756.5|3755.5|3757|3756|3755|3754.5|1150
1629186120000|2021-08-17 07:42:00|3756|3755|3755|3754|3756|3755|3755|3754|1347
1629186140000|2021-08-17 07:42:20|3754.5||3755||3755||3754.5||0
1629186150000|2021-08-17 07:42:30|3755.5|3754.5|3756|3755.5|3757|3756|3755.5|3754.5|593
1629186160000|2021-08-17 07:42:40|3755.5|3755|3754.5|3753.5|3755.5|3755|3754.5|3753.5|134
1629186170000|2021-08-17 07:42:50|3755|3754|3756|3755|3756|3755|3754|3754|100
1629186180000|2021-08-17 07:43:00|3755.5|3754.5|3755|3754|3755.5|3754.5|3755|3754|1022
1629186190000|2021-08-17 07:43:10|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|0
1629186200000|2021-08-17 07:43:20|3756||3756||3756||3756||0
1629186210000|2021-08-17 07:43:30|3756.5|3755|3756.5|3755.5|3756.5|3755.5|3756.5|3755|0
1629186220000|2021-08-17 07:43:40|3756|3755|3755.5|3754.5|3756|3755|3755|3754.5|786
1629186230000|2021-08-17 07:43:50|3756|3755|3756.5|3755.5|3756.5|3755.5|3756|3754.5|217
1629186240000|2021-08-17 07:44:00|3757|3756|3757|3756|3757|3756|3757|3755.5|175
1629186250000|2021-08-17 07:44:10|3756.5|3756.5|3756.5|3756|3757.5|3756.5|3756.5|3756|1265
1629186260000|2021-08-17 07:44:20|3757||3757||3757||3757||49
1629186270000|2021-08-17 07:44:30|3757.5|3756.5|3757.5|3756.5|3757.5|3757|3757|3756.5|304
1629186280000|2021-08-17 07:44:40|3758|3757|3757.5|3756.5|3758.5|3757|3757.5|3756.5|1523
1629186290000|2021-08-17 07:44:50|3757|3757|3758|3757|3758|3757|3757|3757|1140
1629186300000|2021-08-17 07:45:00|3758.5|3757.5|3758.5|3757.5|3758.5|3758|3758.5|3757.5|279
1629186310000|2021-08-17 07:45:10|3759|3758|3758.5|3757|3759|3758.5|3758.5|3757|699
1629186320000|2021-08-17 07:45:20|3759|3757.5|3759.5|3758.5|3759.5|3759|3759|3757.5|1363
1629186330000|2021-08-17 07:45:30|3759|3758|3759.5|3759|3759.5|3759|3759|3758|1062
1629186340000|2021-08-17 07:45:40|3759|3758.5|3758|3757|3759|3758.5|3757.5|3757|221
1629186350000|2021-08-17 07:45:50|3757.5|3756.5|3758|3756.5|3758|3756.5|3757|3756.5|391
1629186360000|2021-08-17 07:46:00|3757.5|3757|3758|3757|3758|3757|3757.5|3757|44
1629186370000|2021-08-17 07:46:10|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|0
1629186390000|2021-08-17 07:46:30|3759|3758|3759|3758|3759.5|3759|3758.5|3758|2353
1629186400000|2021-08-17 07:46:40|3758.5||3758.5||3758.5||3758.5||0
1629186410000|2021-08-17 07:46:50|3758|3757.5|3758|3757|3758.5|3757.5|3758|3757|190
1629186420000|2021-08-17 07:47:00|3757.5|3757.5|3757.5|3756.5|3758|3757.5|3757|3756.5|738
1629186430000|2021-08-17 07:47:10|3757|3756|3756.5|3755.5|3757|3756|3756|3755|414
1629186440000|2021-08-17 07:47:20||3755||3755.5||3755.5||3755|0
1629186450000|2021-08-17 07:47:30|3756|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|434
1629186460000|2021-08-17 07:47:40||3754||3754||3754||3754|0
1629186470000|2021-08-17 07:47:50|3755|3753.5|3755.5|3754.5|3755.5|3754.5|3754.5|3753.5|228
1629186480000|2021-08-17 07:48:00||3755||3754||3755||3754|0
1629186490000|2021-08-17 07:48:10|3755|3753.5|3755|3754|3755|3754.5|3755|3753.5|0
1629186500000|2021-08-17 07:48:20|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|0
1629186510000|2021-08-17 07:48:30|3754|3753|3754|3753.5|3754|3753.5|3754|3753|0
1629186520000|2021-08-17 07:48:40|3753.5|3753|3754|3753|3754|3753|3753.5|3752.5|424
1629186530000|2021-08-17 07:48:50||3753.5||3753||3753.5||3753|0
1629186540000|2021-08-17 07:49:00||3753.5||3753.5||3753.5||3753.5|0
1629186550000|2021-08-17 07:49:10|3754.5|3754|3754.5|3753.5|3755.5|3754.5|3754|3753.5|215
1629186570000|2021-08-17 07:49:30|3754|3753|3753.5|3753|3754|3753|3753.5|3753|0
1629186580000|2021-08-17 07:49:40|3754|3753.5|3754|3753|3754.5|3753.5|3753.5|3753|601
1629186590000|2021-08-17 07:49:50|||||||||1
1629186600000|2021-08-17 07:50:00|3754.5||3754||3754.5||3754||1
1629186610000|2021-08-17 07:50:10|3753.5|3752.5|3752.5|3751.5|3753.5|3752.5|3752|3751.5|668
1629186620000|2021-08-17 07:50:20|3752|3751|3753|3752.5|3753|3752.5|3752|3751|225
1629186630000|2021-08-17 07:50:30||3752||3752.5||3752.5||3752|0
1629186640000|2021-08-17 07:50:40|3753.5|3753|3753.5|3752.5|3754.5|3753.5|3753|3752.5|1069
1629186650000|2021-08-17 07:50:50||3753||3752.5||3753||3752.5|8
1629186660000|2021-08-17 07:51:00|3753|3752|3752.5|3751|3753|3752|3752|3751|437
1629186670000|2021-08-17 07:51:10||3751.5||3751.5||3751.5||3751.5|0
1629186680000|2021-08-17 07:51:20|3753|3752|3752.5|3752|3753|3752|3752.5|3752|256
1629186690000|2021-08-17 07:51:30|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|26
1629186700000|2021-08-17 07:51:40|3752|3751.5|3752|3751|3752|3751.5|3752|3751|222
1629186710000|2021-08-17 07:51:50|3751.5|3750.5|3752|3750.5|3752|3750.5|3751|3750|188
1629186720000|2021-08-17 07:52:00|3751.5|3751|3751.5|3750.5|3751.5|3751.5|3751.5|3750.5|757
1629186730000|2021-08-17 07:52:10|3751|3750|3751.5|3750.5|3751.5|3750.5|3750.5|3750|401
1629186740000|2021-08-17 07:52:20|3752.5|3751|3752|3751|3753|3752.5|3752|3751|6931
1629186750000|2021-08-17 07:52:30|3751.5|3750.5|3752|3751.5|3752.5|3751.5|3751|3750|235
1629186760000|2021-08-17 07:52:40||3751||3751.5||3751.5||3751|0
1629186770000|2021-08-17 07:52:50|3752.5|3751|3751|3750|3752.5|3751|3751|3750|675
1629186780000|2021-08-17 07:53:00|3750.5||3750.5||3750.5||3750.5||46
1629186790000|2021-08-17 07:53:10|3751|3749.5|3749.5|3748|3751|3749.5|3749.5|3748|511
1629186800000|2021-08-17 07:53:20||3748.5||3748||3748.5||3748|0
1629186810000|2021-08-17 07:53:30|3749|3747.5|3749|3748|3749|3748|3748.5|3747.5|94
1629186820000|2021-08-17 07:53:40|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749.5|3748|13
1629186830000|2021-08-17 07:53:50|3748.5|3748|3748.5|3747.5|3748.5|3748|3748.5|3747.5|273
1629186840000|2021-08-17 07:54:00|3749|3748|3748.5|3747.5|3749|3748|3748.5|3747|648
1629186850000|2021-08-17 07:54:10||3747||3747||3747.5||3747|0
1629186860000|2021-08-17 07:54:20|3748|3746.5|3747.5|3746.5|3748|3746.5|3746.5|3746|175
1629186880000|2021-08-17 07:54:40|3747||3747.5||3747.5||3747||534
1629186900000|2021-08-17 07:55:00|3747|3746|3746.5|3746|3747|3746|3746.5|3746|0
1629186910000|2021-08-17 07:55:10|3747|3746.5|3747.5|3746|3747.5|3747|3747|3746|545
1629186920000|2021-08-17 07:55:20|3748|3746.5|3748|3747|3748|3747.5|3748|3746|252
1629186930000|2021-08-17 07:55:30|3747.5|3746.5|3747|3745.5|3747.5|3746.5|3746.5|3745.5|156
1629186940000|2021-08-17 07:55:40||3746||3746||3746||3746|159
1629186950000|2021-08-17 07:55:50||3745.5||3745.5||3746||3745.5|0
1629186960000|2021-08-17 07:56:00|3747.5|3746|3748.5|3747.5|3748.5|3747.5|3747.5|3746|34
1629186970000|2021-08-17 07:56:10|3748|3747|3748|3746.5|3748|3747.5|3747.5|3746.5|253
1629186980000|2021-08-17 07:56:20|3748.5|3747|3749.5|3748.5|3750|3748.5|3748.5|3747|1199
1629186990000|2021-08-17 07:56:30|3750|3748|3749.5|3748.5|3750.5|3749.5|3749.5|3748|476
1629187010000|2021-08-17 07:56:50|3749||3749.5||3749.5||3749||872
1629187020000|2021-08-17 07:57:00|3750|3749|3749.5|3748|3751|3750|3749.5|3748|997
1629187030000|2021-08-17 07:57:10|3749|3748.5|3749.5|3748.5|3749.5|3748.5|3749|3748|0
1629187040000|2021-08-17 07:57:20|3749|3748|3748.5|3747.5|3749|3748|3748.5|3747.5|0
1629187050000|2021-08-17 07:57:30|3748|3747|3748|3747|3748|3747.5|3747.5|3746.5|350
1629187060000|2021-08-17 07:57:40|3747.5|3746.5|3747.5|3747|3747.5|3747|3747.5|3746|0
1629187070000|2021-08-17 07:57:50|3748|3747.5|3748|3747|3748.5|3747.5|3748|3747|115
1629187080000|2021-08-17 07:58:00|3747.5|3746.5|3747|3746.5|3747.5|3746.5|3747|3746|56
1629187090000|2021-08-17 07:58:10|3747.5|3747|3748.5|3747.5|3749|3748|3747.5|3746.5|780
1629187100000|2021-08-17 07:58:20|3749|3748|3749|3748.5|3749.5|3748.5|3749|3748|654
1629187110000|2021-08-17 07:58:30||3748||3748||3748||3748|107
1629187120000|2021-08-17 07:58:40|3749.5|3748.5|3750|3749|3750.5|3749|3749.5|3748.5|0
1629187130000|2021-08-17 07:58:50|3750.5|3749.5|3749.5|3748.5|3751|3750|3749.5|3748|606
1629187140000|2021-08-17 07:59:00|3749|3748|3748.5|3747.5|3749|3748|3748.5|3747.5|349
1629187150000|2021-08-17 07:59:10|3748|3747|3748|3747|3748|3747|3748|3747|154
1629187160000|2021-08-17 07:59:20|3747.5|3746.5|3747|3746|3747.5|3746.5|3747|3746|306
1629187170000|2021-08-17 07:59:30|3746.5|3745.5|3747|3746|3747|3746|3746.5|3745.5|0
1629187180000|2021-08-17 07:59:40|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745.5|134
1629187190000|2021-08-17 07:59:50|3746|3745|3746|3745.5|3746|3745.5|3746|3745|55
1629187200000|2021-08-17 08:00:00|3746.5|3746|3746|3745|3747|3746|3746|3745|832
1629187210000|2021-08-17 08:00:10|3746.5|3745.5|3747|3746|3748|3747|3746.5|3745|1005
1629187220000|2021-08-17 08:00:20|3747.5|3747|3748|3746.5|3748|3747|3747|3746.5|1033
1629187230000|2021-08-17 08:00:30|3747.5|3747|3748|3747|3749|3748|3747|3746.5|830
1629187240000|2021-08-17 08:00:40|3748.5|3747.5|3749.5|3748.5|3749.5|3748.5|3748|3747.5|819
1629187250000|2021-08-17 08:00:50|3750|3749|3751.5|3750|3751.5|3750.5|3749.5|3748.5|1383
1629187260000|2021-08-17 08:01:00|3751|3749.5|3750.5|3750|3752|3751|3750.5|3749.5|463
1629187270000|2021-08-17 08:01:10||3749.5||3749.5||3749.5||3749.5|0
1629187280000|2021-08-17 08:01:20|3750|3749|3750.5|3749|3750.5|3749|3749.5|3748.5|243
1629187290000|2021-08-17 08:01:30|3750|3749.5|3749.5|3748.5|3750|3749.5|3749.5|3748.5|357
1629187300000|2021-08-17 08:01:40|3749|3748|3748.5|3747|3749|3748.5|3748|3747|862
1629187310000|2021-08-17 08:01:50|3748|3746.5|3748|3747|3748|3747.5|3747.5|3746.5|59
1629187320000|2021-08-17 08:02:00|3747.5|3746.5|3748|3746.5|3748|3746.5|3747.5|3746.5|0
1629187330000|2021-08-17 08:02:10|3748.5|3747|3749|3748|3749.5|3748.5|3748.5|3747|385
1629187340000|2021-08-17 08:02:20|3749.5|3748.5|3749.5|3748|3750|3749|3749.5|3748|132
1629187350000|2021-08-17 08:02:30|3750|3748.5|3749|3748|3750|3749|3749|3748|146
1629187360000|2021-08-17 08:02:40|3749.5|3748.5|3749.5|3748|3749.5|3748.5|3749|3748|0
1629187370000|2021-08-17 08:02:50|3749||3749||3749||3749||0
1629187390000|2021-08-17 08:03:10|3748.5|3748.5|3749|3748.5|3749|3748.5|3748.5|3748.5|173
1629187400000|2021-08-17 08:03:20|3749.5|3748|3749.5|3748.5|3749.5|3748.5|3749.5|3748|447
1629187410000|2021-08-17 08:03:30|3748.5|3748|3748|3747.5|3749|3748|3748|3747|518
1629187420000|2021-08-17 08:03:40|3748.5|3748|3748.5|3747.5|3749.5|3748.5|3748|3747.5|734
1629187430000|2021-08-17 08:03:50|3748|3747|3748.5|3747|3749|3748.5|3747.5|3747|1902
1629187440000|2021-08-17 08:04:00|3748|3746.5|3747.5|3746.5|3748|3746.5|3747.5|3746.5|219
1629187460000|2021-08-17 08:04:20|3747|3746|3748.5|3747|3748.5|3747.5|3747|3746|131
1629187470000|2021-08-17 08:04:30|3748|3746.5|3748.5|3747.5|3748.5|3747.5|3747.5|3746.5|749
1629187480000|2021-08-17 08:04:40|3748|3747|3747.5|3746.5|3748|3747.5|3747.5|3746.5|142
1629187490000|2021-08-17 08:04:50|3747|3746|3746.5|3745.5|3747|3746|3746.5|3745.5|94
1629187500000|2021-08-17 08:05:00|||||||||10
1629187510000|2021-08-17 08:05:10|3746||3746.5||3746.5||3746||79
1629187520000|2021-08-17 08:05:20|3746|3745|3746|3745|3746|3745.5|3746|3745|7
1629187530000|2021-08-17 08:05:30||3745.5||3745.5||3745.5||3745.5|0
1629187540000|2021-08-17 08:05:40|3746.5|3746|3746.5|3745.5|3747|3746|3746.5|3745.5|335
1629187550000|2021-08-17 08:05:50|3746|3746|3746|3745.5|3746|3746|3746|3745|0
1629187560000|2021-08-17 08:06:00||3745||3745||3745.5||3745|702
1629187570000|2021-08-17 08:06:10|3745.5||3745.5||3746||3745.5||0
1629187580000|2021-08-17 08:06:20|3745|3744.5|3744|3743|3745|3745|3743.5|3743|17456
1629187590000|2021-08-17 08:06:30|3743.5|3742.5|3742|3741|3743.5|3742.5|3742|3741|588
1629187600000|2021-08-17 08:06:40|3742|3741.5|3742|3741|3743|3742|3742|3741|185
1629187610000|2021-08-17 08:06:50|3742.5|3741.5|3743.5|3742.5|3744|3742.5|3742.5|3741.5|112
1629187620000|2021-08-17 08:07:00|3744.5|3743|3745|3743.5|3745|3743.5|3743.5|3742|96
1629187630000|2021-08-17 08:07:10|3744.5|3743|3745|3743.5|3745|3743.5|3744.5|3743|0
1629187640000|2021-08-17 08:07:20|3744|3742.5|3743.5|3742|3744.5|3743|3743.5|3742|132
1629187650000|2021-08-17 08:07:30|3744|3742.5|3744.5|3743|3745|3743.5|3743.5|3742|94
1629187660000|2021-08-17 08:07:40|3744|3742.5|3744|3742.5|3744.5|3743|3744|3742.5|0
1629187670000|2021-08-17 08:07:50|3743.5|3742|3743.5|3742|3744.5|3742.5|3743.5|3742|139
1629187680000|2021-08-17 08:08:00|3744|3742.5|3742|3741|3744|3742.5|3742|3741|107
1629187690000|2021-08-17 08:08:10|3742.5|3741.5|3743.5|3741.5|3743.5|3741.5|3742|3741|94
1629187700000|2021-08-17 08:08:20|3743|3741|3743|3741.5|3743|3741.5|3742|3741|0
1629187710000|2021-08-17 08:08:30|3742.5|3741|3743|3741.5|3743.5|3741.5|3742.5|3741|100
1629187720000|2021-08-17 08:08:40|3743.5|3742.5|3743.5|3742|3743.5|3742.5|3743|3741|0
1629187730000|2021-08-17 08:08:50|3743|3741.5|3743.5|3742|3743.5|3742|3743|3741.5|0
1629187740000|2021-08-17 08:09:00|3743|3741.5|3743|3741|3743.5|3742|3743|3741|0
1629187750000|2021-08-17 08:09:10|3743.5|3741.5|3743|3741.5|3743.5|3742|3743|3741|0
1629187760000|2021-08-17 08:09:20|3742.5|3741|3743|3741.5|3743|3741.5|3742.5|3741|14
1629187770000|2021-08-17 08:09:30|3742.5|3741|3743|3741.5|3743|3741.5|3742.5|3741|94
1629187780000|2021-08-17 08:09:40|3742.5|3741|3742.5|3741|3743|3741.5|3742.5|3741|0
1629187790000|2021-08-17 08:09:50|3743|3741.5|3743|3741|3743.5|3741.5|3743|3741|187
1629187800000|2021-08-17 08:10:00|3743.5|3741.5|3743|3741.5|3743.5|3742|3743|3741|58
1629187810000|2021-08-17 08:10:10|3742.5|3741|3743|3741.5|3743|3741.5|3742.5|3741|0
1629187820000|2021-08-17 08:10:20|3742.5|3741|3743.5|3742|3743.5|3742|3742.5|3741|45
1629187830000|2021-08-17 08:10:30|3743|3741.5|3743|3741|3743|3741.5|3742.5|3741|254
1629187840000|2021-08-17 08:10:40|3742.5|3740.5|3742.5|3741|3743|3741.5|3742|3740.5|175
1629187850000|2021-08-17 08:10:50|3742|3740.5|3742|3740.5|3742.5|3741|3742|3740.5|55
1629187860000|2021-08-17 08:11:00|3742.5|3741|3742.5|3741.5|3742.5|3741.5|3742|3740.5|150
1629187870000|2021-08-17 08:11:10|3742|3741|3741|3740|3742.5|3741|3741|3740|94
1629187880000|2021-08-17 08:11:20|3741.5|3739.5|3742|3740.5|3742|3740.5|3741|3739.5|151
1629187890000|2021-08-17 08:11:30|3741|3740|3742|3740.5|3742|3741|3741|3740|61
1629187900000|2021-08-17 08:11:40|3742.5|3741|3742|3741|3742.5|3741|3741.5|3740|0
1629187910000|2021-08-17 08:11:50|3742.5|3740.5|3742.5|3741|3742.5|3741|3742|3740.5|0
1629187920000|2021-08-17 08:12:00|3743|3741.5|3742.5|3741|3743|3741.5|3742|3741|10
1629187930000|2021-08-17 08:12:10|3744.5|3741.5|3742.5|3741|3744.5|3742.5|3742.5|3741|94
1629187940000|2021-08-17 08:12:20|3743|3741.5|3743|3741.5|3743|3741.5|3742.5|3741|0
1629187950000|2021-08-17 08:12:30|3742.5|3741|3743|3741.5|3743.5|3742|3742.5|3741|0
1629187960000|2021-08-17 08:12:40|3744|3742.5|3744|3742.5|3744|3742.5|3743.5|3742|111
1629187970000|2021-08-17 08:12:50|3743|3741|3743.5|3742|3744.5|3743|3743|3741|188
1629187980000|2021-08-17 08:13:00|3744|3742.5|3744|3742.5|3744.5|3742.5|3744|3742|120
1629187990000|2021-08-17 08:13:10|3743.5|3742|3744.5|3742.5|3745|3743|3743.5|3742|196
1629188000000|2021-08-17 08:13:20|3745|3743|3744.5|3743|3745|3743.5|3744.5|3743|16
1629188010000|2021-08-17 08:13:30|3745|3743.5|3744.5|3743|3745|3743.5|3744.5|3743|37
1629188020000|2021-08-17 08:13:40|3745|3743.5|3745|3743.5|3745|3743.5|3744.5|3743|0
1629188030000|2021-08-17 08:13:50|3744.5|3743|3745.5|3743.5|3746|3744|3744.5|3743|150
1629188040000|2021-08-17 08:14:00|3746|3744|3745|3743.5|3746|3744|3745|3743.5|269
1629188050000|2021-08-17 08:14:10|3745.5|3744|3744.5|3743|3745.5|3744|3744.5|3743|29
1629188060000|2021-08-17 08:14:20|3745|3743.5|3745.5|3744|3745.5|3744|3744.5|3743|20
1629188070000|2021-08-17 08:14:30|3746|3743.5|3745.5|3744|3746|3744.5|3745.5|3743.5|0
1629188080000|2021-08-17 08:14:40|3746|3744.5|3746.5|3745|3746.5|3745|3746|3744.5|35
1629188090000|2021-08-17 08:14:50|3747.5|3746|3747|3745.5|3747.5|3746|3747|3745.5|194
1629188100000|2021-08-17 08:15:00|3746.5|3745|3746|3744.5|3747|3745.5|3745.5|3744|183
1629188110000|2021-08-17 08:15:10|3745.5|3744|3745|3743.5|3746|3744.5|3745|3743.5|0
1629188120000|2021-08-17 08:15:20|3744.5|3743|3745|3743.5|3745|3743.5|3744.5|3743|0
1629188130000|2021-08-17 08:15:30|3744.5|3743|3742.5|3741|3744.5|3743|3742|3741|166
1629188140000|2021-08-17 08:15:40|3742|3740.5|3743|3742|3743|3742|3742|3740.5|54
1629188150000|2021-08-17 08:15:50|3742.5|3741.5|3745.5|3744|3745.5|3744|3742.5|3741.5|190
1629188160000|2021-08-17 08:16:00|3745|3743.5|3745|3743.5|3746|3744|3745|3743.5|0
1629188170000|2021-08-17 08:16:10|3745.5|3744|3746|3744.5|3746|3744.5|3745.5|3744|43
1629188180000|2021-08-17 08:16:20|3746.5|3745|3746.5|3745|3746.5|3745|3746|3744.5|0
1629188190000|2021-08-17 08:16:30|3745|3744|3745.5|3744|3746|3744.5|3745|3744|275
1629188200000|2021-08-17 08:16:40|3745|3743.5|3746.5|3745|3746.5|3745|3745|3743.5|40
1629188210000|2021-08-17 08:16:50|3746|3744.5|3747.5|3746|3748|3746|3746|3744.5|30
1629188220000|2021-08-17 08:17:00|3748|3746.5|3748.5|3747|3749|3748|3747.5|3746|1191
1629188230000|2021-08-17 08:17:10|3749|3747.5|3748|3746.5|3749|3747.5|3747.5|3746|0
1629188240000|2021-08-17 08:17:20|3747.5|3746|3747.5|3745.5|3748|3746.5|3747.5|3745.5|0
1629188250000|2021-08-17 08:17:30|3748|3746|3747.5|3746|3748|3746|3747.5|3745.5|0
1629188260000|2021-08-17 08:17:40|3747|3745.5|3747.5|3746|3747.5|3746|3747|3745.5|30
1629188270000|2021-08-17 08:17:50|3747|3745.5|3747.5|3746|3747.5|3746|3747|3745.5|0
1629188280000|2021-08-17 08:18:00|3746|3744.5|3745|3743.5|3746.5|3745|3745|3743.5|153
1629188290000|2021-08-17 08:18:10|3745.5|3744|3744|3742.5|3745.5|3744|3744|3742.5|0
1629188300000|2021-08-17 08:18:20|3744.5|3743|3743|3741.5|3744.5|3743|3742.5|3741.5|0
1629188310000|2021-08-17 08:18:30|3742.5|3741|3746|3744|3746|3744|3742.5|3741|308
1629188320000|2021-08-17 08:18:40|3745.5|3743.5|3745|3743.5|3745.5|3744|3745|3743.5|0
1629188330000|2021-08-17 08:18:50|3745.5|3743|3745.5|3744|3745.5|3744|3745|3743|153
1629188340000|2021-08-17 08:19:00|3745|3743.5|3745|3743.5|3745.5|3743.5|3744|3742.5|94
1629188350000|2021-08-17 08:19:10|3744.5|3743|3744|3742.5|3744.5|3743.5|3744|3742.5|32
1629188360000|2021-08-17 08:19:20|3744.5|3743|3744.5|3743|3744.5|3743|3744|3742.5|0
1629188370000|2021-08-17 08:19:30|3744|3742.5|3744.5|3742.5|3744.5|3742.5|3744|3742|0
1629188380000|2021-08-17 08:19:40|3744|3742|3743|3742|3744.5|3742.5|3743|3741.5|94
1629188390000|2021-08-17 08:19:50|3743.5|3742.5|3743|3741|3744|3743|3742.5|3740.5|140
1629188400000|2021-08-17 08:20:00|3742.5|3740.5|3741.5|3740|3743|3741|3741.5|3740|0
1629188410000|2021-08-17 08:20:10|3742|3739.5|3741.5|3740|3742|3740.5|3741|3739.5|1000
1629188420000|2021-08-17 08:20:20|3741|3739.5|3740|3738.5|3741|3739.5|3740|3738.5|45
1629188430000|2021-08-17 08:20:30|3740.5|3739|3739.5|3738.5|3740.5|3739|3739.5|3738.5|105
1629188440000|2021-08-17 08:20:40|3740|3738|3740|3738.5|3740|3738.5|3739.5|3738|0
1629188450000|2021-08-17 08:20:50|3739.5|3738|3739.5|3737.5|3740|3738.5|3739.5|3737.5|0
1629188460000|2021-08-17 08:21:00|3738|3737|3738.5|3737.5|3738.5|3737.5|3738|3737|94
1629188470000|2021-08-17 08:21:10|3738|3737|3739|3737.5|3739.5|3738|3738|3737|148
1629188480000|2021-08-17 08:21:20|3738.5|3737|3738.5|3736.5|3739|3737|3738.5|3736.5|1
1629188490000|2021-08-17 08:21:30|3739|3737|3738.5|3737|3739|3737.5|3738.5|3736.5|0
1629188510000|2021-08-17 08:21:50|3739|3738.5|3739.5|3738|3739.5|3739|3739|3738|915
1629188520000|2021-08-17 08:22:00|3740|3738.5|3740|3739.5|3740.5|3739.5|3740|3738.5|843
1629188530000|2021-08-17 08:22:10|3740.5|3740|3741.5|3740|3741.5|3740.5|3740.5|3739.5|596
1629188540000|2021-08-17 08:22:20|3741|3739.5|3741|3739.5|3741|3740.5|3740.5|3739.5|100
1629188550000|2021-08-17 08:22:30|3740.5|3739|3739.5|3738.5|3740.5|3739|3739.5|3738|53
1629188560000|2021-08-17 08:22:40|3739|3738|3739|3738|3739|3738|3739|3738|0
1629188570000|2021-08-17 08:22:50|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|646
1629188590000|2021-08-17 08:23:10|3739|3738|3739|3738.5|3740|3739|3739|3738|548
1629188600000|2021-08-17 08:23:20|3738.5|3738|3740|3738.5|3740|3738.5|3738.5|3738|130
1629188610000|2021-08-17 08:23:30|3739.5|3738|3740|3739|3740|3739.5|3739|3738|1085
1629188620000|2021-08-17 08:23:40|3740.5|3739.5|3741|3740|3741|3740|3740.5|3739.5|43
1629188630000|2021-08-17 08:23:50|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|3740|3739.5|642
1629188640000|2021-08-17 08:24:00|3741||3740.5||3741||3740.5||0
1629188650000|2021-08-17 08:24:10|3740|3739|3740|3739|3740|3739|3739.5|3738.5|259
1629188660000|2021-08-17 08:24:20|3739.5|3738.5|3740|3739.5|3740|3739.5|3739|3738.5|201
1629188670000|2021-08-17 08:24:30|3740.5|3740|3741.5|3740.5|3741.5|3741|3740.5|3739.5|430
1629188680000|2021-08-17 08:24:40|3742|3740|3742.5|3741.5|3742.5|3741.5|3741.5|3740|35
1629188690000|2021-08-17 08:24:50|3742|3741|3742|3741|3743|3742|3742|3741|904
1629188700000|2021-08-17 08:25:00|3741.5|3741.5|3741.5|3740.5|3742|3741.5|3741|3740.5|1381
1629188710000|2021-08-17 08:25:10|3741|3740|3741|3740|3741|3740|3740.5|3740|287
1629188720000|2021-08-17 08:25:20|3741.5|3740.5|3742|3741|3742|3741|3741.5|3740.5|718
1629188740000|2021-08-17 08:25:40|3741.5|3740.5|3741.5|3741|3741.5|3741|3741|3740.5|312
1629188750000|2021-08-17 08:25:50|3741|3740.5|3741|3740|3741|3740.5|3740.5|3740|355
1629188760000|2021-08-17 08:26:00|3741.5|3740.5|3741.5|3740.5|3742|3741|3741.5|3740.5|275
1629188770000|2021-08-17 08:26:10|3742|3741|3743|3742|3743|3742|3742|3741|288
1629188780000|2021-08-17 08:26:20|3742.5|3741.5|3741.5|3740.5|3743|3742|3741.5|3740.5|707
1629188790000|2021-08-17 08:26:30|3742|3741|3742.5|3741.5|3742.5|3741.5|3742|3741|53
1629188800000|2021-08-17 08:26:40|3742|3741|3741.5|3741|3742.5|3741|3741.5|3741|85
1629188810000|2021-08-17 08:26:50|3742||3742||3742||3742||94
1629188820000|2021-08-17 08:27:00|3742.5|3741.5|3742|3741|3742.5|3741.5|3741.5|3741|447
1629188830000|2021-08-17 08:27:10|3742.5|3741.5|3742.5|3741|3742.5|3741.5|3742.5|3741|48
1629188840000|2021-08-17 08:27:20|3742|3741.5|3742.5|3741.5|3742.5|3742|3742|3741.5|342
1629188850000|2021-08-17 08:27:30|3742|3742|3742.5|3741.5|3743|3742|3742|3741.5|202
1629188860000|2021-08-17 08:27:40|||||||||50
1629188870000|2021-08-17 08:27:50|3743|3742.5|3743|3742.5|3743.5|3742.5|3743|3742.5|504
1629188880000|2021-08-17 08:28:00|3742.5|3742|3741.5|3740.5|3742.5|3742|3741.5|3740.5|417
1629188890000|2021-08-17 08:28:10|3742|3741|3743|3742|3743|3742|3741.5|3741|132
1629188900000|2021-08-17 08:28:20|3742.5|3741.5|3742.5|3741.5|3743.5|3742.5|3742.5|3741.5|1941
1629188910000|2021-08-17 08:28:30||3742||3742||3742||3742|0
1629188920000|2021-08-17 08:28:40|3743|3742.5|3743|3742|3743|3742.5|3743|3742|306
1629188930000|2021-08-17 08:28:50||3742.5||3742.5||3742.5||3742.5|3
1629188940000|2021-08-17 08:29:00|3742.5|3742|3742.5|3741.5|3743|3742|3742.5|3741.5|811
1629188950000|2021-08-17 08:29:10|||||||||130
1629188970000|2021-08-17 08:29:30|3743|3742|3743|3742|3743|3742.5|3742.5|3742|1500
1629188980000|2021-08-17 08:29:40|3743.5|3742.5|3743|3742.5|3743.5|3742.5|3743|3742.5|301
1629188990000|2021-08-17 08:29:50|3743.5|3743|3743.5|3742|3744|3743|3743|3742|122
1629189000000|2021-08-17 08:30:00|3743|3741.5|3742|3741|3743|3741.5|3742|3741|122
1629189020000|2021-08-17 08:30:20|3742.5|3741.5|3742.5|3741|3742.5|3742|3742|3741|320
1629189030000|2021-08-17 08:30:30|3742||3742||3742||3742||0
1629189040000|2021-08-17 08:30:40|3742.5||3742||3742.5||3742||0
1629189050000|2021-08-17 08:30:50|3742.5|3741.5|3743|3742|3743|3742|3742.5|3741.5|0
1629189060000|2021-08-17 08:31:00|3743.5|3741.5|3743.5|3742.5|3743.5|3742.5|3743.5|3741.5|100
1629189070000|2021-08-17 08:31:10|3743|3742|3743|3741.5|3743|3742|3743|3741.5|744
1629189080000|2021-08-17 08:31:20|3742.5|3742|3742.5|3741.5|3742.5|3742|3742.5|3741.5|39
1629189090000|2021-08-17 08:31:30|3743|3742|3742.5|3741.5|3743|3742.5|3742.5|3741.5|340
1629189100000|2021-08-17 08:31:40|3742|3741|3741.5|3740.5|3742|3741.5|3741.5|3740.5|310
1629189110000|2021-08-17 08:31:50|3742|3741|3742.5|3741|3742.5|3741|3742|3741|117
1629189130000|2021-08-17 08:32:10|3742|3740.5|3742|3741|3742|3741|3741.5|3740.5|41
1629189140000|2021-08-17 08:32:20|3741.5|3741.5|3742.5|3742|3742.5|3742|3741.5|3741|110
1629189150000|2021-08-17 08:32:30|||||||||1
1629189160000|2021-08-17 08:32:40|3742|3741.5|3742|3741.5|3742|3741.5|3741.5|3741|730
1629189170000|2021-08-17 08:32:50|3742.5|3742|3742.5|3741|3742.5|3742|3742|3741|961
1629189180000|2021-08-17 08:33:00|3743|3741.5|3743.5|3742.5|3743.5|3742.5|3743|3741.5|290
1629189190000|2021-08-17 08:33:10||3742||3742.5||3742.5||3742|2
1629189200000|2021-08-17 08:33:20|3743|3742|3743.5|3742|3743.5|3742|3743|3742|1043
1629189210000|2021-08-17 08:33:30|3743|3741.5|3742.5|3741.5|3743|3741.5|3742.5|3741.5|245
1629189220000|2021-08-17 08:33:40|||||||||106
1629189230000|2021-08-17 08:33:50||3742||3742||3742||3742|1
1629189240000|2021-08-17 08:34:00|3742|3741.5|3742|3740.5|3742.5|3742|3742|3740.5|375
1629189250000|2021-08-17 08:34:10||3741||3741||3741||3741|0
1629189260000|2021-08-17 08:34:20|3742.5|3741.5|3743.5|3742.5|3743.5|3742.5|3742.5|3741.5|394
1629189270000|2021-08-17 08:34:30|3743|3742|3743|3742.5|3743.5|3742.5|3743|3742|1476
1629189280000|2021-08-17 08:34:40|3743.5|3743|3742|3741|3743.5|3743|3742|3740.5|3045
1629189290000|2021-08-17 08:34:50|3741.5|3740.5|3742|3741|3742|3741|3741.5|3740.5|196
1629189310000|2021-08-17 08:35:10|3741.5|3740.5|3741|3740.5|3741.5|3741|3741|3740.5|0
1629189320000|2021-08-17 08:35:20|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3739.5|0
1629189330000|2021-08-17 08:35:30||3739.5||3739.5||3740||3739.5|107
1629189340000|2021-08-17 08:35:40|3740|3739|3740|3738.5|3740|3739|3739|3738.5|178
1629189350000|2021-08-17 08:35:50|3739.5|3739|3740|3738.5|3740|3739|3739.5|3738.5|89
1629189360000|2021-08-17 08:36:00||3739||3739.5||3739.5||3739|0
1629189370000|2021-08-17 08:36:10||3739||3739||3739||3739|57
1629189380000|2021-08-17 08:36:20||3739.5||3739||3739.5||3739|138
1629189390000|2021-08-17 08:36:30|3740.5|3739.5|3741|3740|3741|3740.5|3740.5|3739.5|1240
1629189400000|2021-08-17 08:36:40|3740.5||3741||3741||3740.5||680
1629189410000|2021-08-17 08:36:50|3741.5|3740.5|3741.5|3741|3742|3741|3741.5|3740.5|376
1629189420000|2021-08-17 08:37:00|3742|3740.5|3743|3742|3743.5|3742.5|3742|3740.5|538
1629189430000|2021-08-17 08:37:10|3743.5|3742.5|3744.5|3743|3744.5|3743|3743.5|3742.5|609
1629189440000|2021-08-17 08:37:20|3744|3743.5|3743.5|3743|3744.5|3743.5|3743.5|3743|1004
1629189450000|2021-08-17 08:37:30|3743|3742.5|3743|3742|3744|3743.5|3743|3742|1457
1629189460000|2021-08-17 08:37:40|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|61
1629189470000|2021-08-17 08:37:50||3742||3742||3742.5||3742|0
1629189480000|2021-08-17 08:38:00|3743||3743||3743||3743||29
1629189490000|2021-08-17 08:38:10|||||||||846
1629189510000|2021-08-17 08:38:30|3743.5|3741.5|3744|3743|3744|3743|3743|3741.5|586
1629189520000|2021-08-17 08:38:40|3744.5|3743.5|3745|3743.5|3745|3743.5|3744.5|3743.5|37
1629189540000|2021-08-17 08:39:00|3745.5|3744|3746|3745|3746.5|3745|3745.5|3744|645
1629189550000|2021-08-17 08:39:10|3745.5|3744.5|3746|3745.5|3746|3745.5|3745.5|3744.5|700
1629189560000|2021-08-17 08:39:20|3746.5|3745|3746.5|3745|3747|3746|3746.5|3745|1616
1629189570000|2021-08-17 08:39:30|3747|3745.5|3745|3744|3747|3746|3745|3744|3610
1629189580000|2021-08-17 08:39:40|3744.5|3743.5|3744|3742.5|3744.5|3743.5|3744|3742.5|577
1629189590000|2021-08-17 08:39:50||3743||3743||3743||3743|0
1629189600000|2021-08-17 08:40:00|3744.5|3743.5|3744.5|3744|3744.5|3744|3744|3743|715
1629189610000|2021-08-17 08:40:10|3745|3744.5|3745.5|3744.5|3745.5|3745|3744.5|3744.5|496
1629189630000|2021-08-17 08:40:30|3746|3745|3746|3745|3746.5|3746|3746|3745|423
1629189640000|2021-08-17 08:40:40|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|849
1629189650000|2021-08-17 08:40:50|3746|3745|3746|3745|3746|3745|3746|3745|94
1629189660000|2021-08-17 08:41:00|3746.5|3745.5|3747.5|3746.5|3747.5|3746.5|3746.5|3745.5|251
1629189670000|2021-08-17 08:41:10|3748|3747|3749|3748|3749|3748|3748|3746.5|933
1629189680000|2021-08-17 08:41:20|3749.5||3749.5||3749.5||3749.5||0
1629189690000|2021-08-17 08:41:30|3750|3748.5|3749.5|3749|3750|3749|3749.5|3748.5|0
1629189700000|2021-08-17 08:41:40|3749|3748.5|3749|3748|3749|3748.5|3749|3748|487
1629189720000|2021-08-17 08:42:00||3748.5||3748||3748.5||3748|200
1629189730000|2021-08-17 08:42:10|3749.5|3748.5|3749|3748|3749.5|3748.5|3749|3748|677
1629189740000|2021-08-17 08:42:20|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|46
1629189750000|2021-08-17 08:42:30|3749||3749||3749||3749||0
1629189760000|2021-08-17 08:42:40|3749.5||3749.5||3749.5||3749.5||47
1629189780000|2021-08-17 08:43:00|3749|3748|3748|3747|3749|3748|3748|3747|242
1629189790000|2021-08-17 08:43:10|3747.5|3746.5|3749|3748|3749|3748|3747.5|3746.5|417
1629189800000|2021-08-17 08:43:20|3748.5|3747.5|3748|3747.5|3749|3747.5|3748|3747.5|349
1629189810000|2021-08-17 08:43:30|3748.5|3748|3748|3746.5|3748.5|3748|3748|3746.5|362
1629189820000|2021-08-17 08:43:40|3747.5|3746|3747|3746.5|3747.5|3746.5|3746.5|3746|595
1629189830000|2021-08-17 08:43:50|3747.5|3747|3747.5|3746.5|3747.5|3747|3747.5|3746.5|143
1629189840000|2021-08-17 08:44:00|3747|3746|3747|3745.5|3747|3746|3746.5|3745.5|47
1629189850000|2021-08-17 08:44:10|3746.5||3747||3747||3746.5||0
1629189860000|2021-08-17 08:44:20|3746.5|3746|3746.5|3745.5|3747|3746|3746.5|3745.5|5
1629189870000|2021-08-17 08:44:30|3746|3745|3746|3745|3746|3745|3746|3745|381
1629189880000|2021-08-17 08:44:40|3746.5|3746|3747.5|3747|3747.5|3747|3746.5|3746|505
1629189890000|2021-08-17 08:44:50|3747|3746.5|3747|3746|3747|3746.5|3747|3746|296
1629189900000|2021-08-17 08:45:00|3747.5|3746.5|3747.5|3746|3747.5|3746.5|3747|3746|399
1629189910000|2021-08-17 08:45:10||3746.5||3746||3746.5||3746|45
1629189920000|2021-08-17 08:45:20|3747|3745.5|3747.5|3746.5|3747.5|3746.5|3746.5|3745.5|378
1629189940000|2021-08-17 08:45:40|3747|3746|3747|3746|3747|3746|3747|3746|487
1629189960000|2021-08-17 08:46:00|3747.5|3746.5|3748|3747|3748.5|3747.5|3747.5|3746.5|416
1629189970000|2021-08-17 08:46:10|3747.5|3746.5|3747|3746|3747.5|3746.5|3747|3746|203
1629189980000|2021-08-17 08:46:20|3747.5|3745.5|3747|3746|3747.5|3747|3747|3745.5|1132
1629190000000|2021-08-17 08:46:40|3747.5|3745.5|3747|3745.5|3748|3747|3747|3745.5|662
1629190010000|2021-08-17 08:46:50|3747.5|3746|3747.5|3746.5|3747.5|3746.5|3747|3746|175
1629190020000|2021-08-17 08:47:00|3748|3747|3748|3746.5|3748.5|3748|3748|3746.5|813
1629190030000|2021-08-17 08:47:10|3748.5|3747|3748.5|3747.5|3749|3748|3748.5|3747|669
1629190060000|2021-08-17 08:47:40|3748|3747|3748|3747|3748|3747|3748|3747|74
1629190070000|2021-08-17 08:47:50||3747.5||3747.5||3747.5||3747.5|0
1629190080000|2021-08-17 08:48:00|3747.5|3747|3748.5|3747.5|3748.5|3747.5|3747|3746.5|521
1629190090000|2021-08-17 08:48:10|3748|3747|3748|3747|3748|3747|3748|3747|5
1629190100000|2021-08-17 08:48:20|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|0
1629190130000|2021-08-17 08:48:50|3747|3746|3746.5|3745|3747.5|3746.5|3746|3745|1833
1629190140000|2021-08-17 08:49:00|3746|3744.5|3745.5|3744.5|3746|3745|3745|3744|240
1629190170000|2021-08-17 08:49:30|3745|3744|3744.5|3744|3745|3744|3744.5|3743.5|176
1629190190000|2021-08-17 08:49:50|3745|3744.5|3745|3744.5|3745.5|3744.5|3745|3744.5|804
1629190200000|2021-08-17 08:50:00|3745.5|3744|3743|3742|3745.5|3744.5|3743|3742|444
1629190210000|2021-08-17 08:50:10|3743.5|3742.5|3743|3742.5|3744|3743|3743|3742|52
1629190220000|2021-08-17 08:50:20|3743.5|3743|3744.5|3744|3745|3744|3743.5|3743|333
1629190230000|2021-08-17 08:50:30|3745|3744.5|3745.5|3744.5|3745.5|3745|3745|3744.5|383
1629190240000|2021-08-17 08:50:40|3746|3745|3746|3745|3746.5|3745.5|3746|3745|838
1629190250000|2021-08-17 08:50:50|3745.5|3744.5|3745|3744|3745.5|3744.5|3745|3744|310
1629190260000|2021-08-17 08:51:00|3744.5|3743.5|3745|3743.5|3745|3744|3744.5|3743.5|0
1629190270000|2021-08-17 08:51:10|3744.5||3744.5||3744.5||3744.5||123
1629190280000|2021-08-17 08:51:20|3745|3744|3745|3744.5|3745|3744.5|3745|3744|68
1629190290000|2021-08-17 08:51:30|3745.5|3745|3746|3745|3747|3746.5|3745.5|3745|1861
1629190310000|2021-08-17 08:51:50|3746.5|3745.5|3746.5|3745.5|3746.5|3746|3746.5|3745.5|258
1629190320000|2021-08-17 08:52:00|3747|3746|3747|3746|3747.5|3746.5|3747|3746|471
1629190330000|2021-08-17 08:52:10|3747.5|3746.5|3748.5|3748|3749|3748|3747.5|3746.5|563
1629190340000|2021-08-17 08:52:20||3747.5||3747.5||3747.5||3747.5|0
1629190350000|2021-08-17 08:52:30|3749|3748|3749|3748|3749|3748.5|3749|3748|70
1629190360000|2021-08-17 08:52:40|3749.5|3748.5|3749|3748.5|3750|3749|3749|3748.5|380
1629190370000|2021-08-17 08:52:50|3749.5|3749|3749|3748.5|3749.5|3749|3749|3748|446
1629190380000|2021-08-17 08:53:00|3749.5|3748|3749|3748|3749.5|3748|3748.5|3747.5|675
1629190400000|2021-08-17 08:53:20|3748.5|3747.5|3749|3748|3749.5|3748.5|3748|3747.5|872
1629190410000|2021-08-17 08:53:30|3749.5|3748.5|3749.5|3749|3749.5|3749|3749.5|3748.5|67
1629190420000|2021-08-17 08:53:40||3748.5||3748.5||3748.5||3748.5|510
1629190430000|2021-08-17 08:53:50|3750|3749|3751|3750|3751|3750|3749.5|3749|1000
1629190440000|2021-08-17 08:54:00|3750.5||3751.5||3751.5||3750.5||38
1629190450000|2021-08-17 08:54:10|3751||3751||3751||3751||0
1629190460000|2021-08-17 08:54:20|3751.5|3750.5|3752|3751|3752|3751|3751.5|3750.5|94
1629190470000|2021-08-17 08:54:30|3751.5|3750.5|3752|3750.5|3752|3750.5|3751|3750.5|10
1629190480000|2021-08-17 08:54:40|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|0
1629190490000|2021-08-17 08:54:50|3752||3752||3752.5||3752||218
1629190500000|2021-08-17 08:55:00|3752.5|3751.5|3751|3750.5|3753|3752|3751|3750.5|594
1629190510000|2021-08-17 08:55:10|3751.5|3751.5|3752|3750.5|3752|3751.5|3751.5|3750.5|404
1629190520000|2021-08-17 08:55:20|3751.5|3750|3751.5|3750.5|3751.5|3751|3751|3750|0
1629190530000|2021-08-17 08:55:30|||||||||3
1629190550000|2021-08-17 08:55:50||3751||3750.5||3751||3750.5|156
1629190560000|2021-08-17 08:56:00|3751|3750|3751|3750|3751|3750|3751|3749.5|0
1629190580000|2021-08-17 08:56:20|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|48
1629190590000|2021-08-17 08:56:30||3751||3751||3751||3751|2
1629190600000|2021-08-17 08:56:40||3750.5||3750.5||3750.5||3750.5|0
1629190610000|2021-08-17 08:56:50|3752|3751|3752.5|3751.5|3752.5|3751.5|3752|3751|439
1629190630000|2021-08-17 08:57:10|3752|3751|3752.5|3751.5|3752.5|3752|3752|3751|302
1629190640000|2021-08-17 08:57:20||3752||3752||3752||3752|150
1629190650000|2021-08-17 08:57:30|3753|3752.5|3753.5|3752|3754|3752.5|3753|3752|752
1629190660000|2021-08-17 08:57:40|3753||3753||3753.5||3753||0
1629190670000|2021-08-17 08:57:50||3752.5||3752||3752.5||3752|28
1629190680000|2021-08-17 08:58:00|3752.5|3751.5|3752.5|3752|3752.5|3752|3752|3751.5|262
1629190690000|2021-08-17 08:58:10|3753|3752.5|3753|3752|3753.5|3752.5|3753|3752|40
1629190700000|2021-08-17 08:58:20|3752.5||3752.5||3752.5||3752.5||0
1629190720000|2021-08-17 08:58:40|3753|3752.5|3754|3753|3754|3753.5|3753|3752|438
1629190730000|2021-08-17 08:58:50|3753.5|3753.5|3753|3752|3753.5|3753.5|3753|3752|373
1629190750000|2021-08-17 08:59:10|3753.5|3752.5|3754.5|3753.5|3754.5|3753.5|3753.5|3752.5|561
1629190770000|2021-08-17 08:59:30|3755|3754|3755|3754|3755|3754|3755|3754|392
1629190780000|2021-08-17 08:59:40|3754.5|3753.5|3754.5|3753.5|3755|3754.5|3754|3753.5|1917
1629190790000|2021-08-17 08:59:50|3755||3754.5||3755||3754||200
1629190800000|2021-08-17 09:00:00|3754|3753|3754|3753|3754|3753.5|3753.5|3752.5|309
1629190810000|2021-08-17 09:00:10|||||||||17
1629190820000|2021-08-17 09:00:20|3754.5|3753.5|3754.5|3754|3754.5|3754|3754.5|3753.5|683
1629190830000|2021-08-17 09:00:30|3755||3755||3755||3754.5||190
1629190860000|2021-08-17 09:01:00|3754.5||3754.5||3754.5||3754.5||53
1629190870000|2021-08-17 09:01:10|3755||3755||3755||3755||57
1629190900000|2021-08-17 09:01:40|3754.5|3753.5|3754|3753|3754.5|3753.5|3754|3753|52
1629190910000|2021-08-17 09:01:50|3754.5|3753.5|3754.5|3754|3755|3754|3754.5|3753.5|169
1629190920000|2021-08-17 09:02:00|3755|3754.5|3754|3753.5|3755|3754.5|3754|3753.5|409
1629190930000|2021-08-17 09:02:10|3753.5|3753|3754.5|3754|3754.5|3754|3753|3752.5|959
1629190940000|2021-08-17 09:02:20|3755|3754.5|3756.5|3755.5|3756.5|3756|3755|3754.5|759
1629190950000|2021-08-17 09:02:30||3756||3755.5||3756||3755.5|0
1629190960000|2021-08-17 09:02:40||3755||3756||3756||3755|0
1629190970000|2021-08-17 09:02:50|3757|3756.5|3757|3755.5|3757|3756.5|3757|3755.5|274
1629190980000|2021-08-17 09:03:00|3757.5|3756|3757|3756.5|3757.5|3756.5|3757|3756|0
1629190990000|2021-08-17 09:03:10|3756.5|3756|3756.5|3755.5|3756.5|3756|3756.5|3755.5|14
1629191000000|2021-08-17 09:03:20|3757|3756|3757|3756|3757|3756.5|3757|3756|38
1629191010000|2021-08-17 09:03:30|3756.5|3755.5|3755.5|3754|3756.5|3755.5|3755|3754|284
1629191020000|2021-08-17 09:03:40||3754.5||3754.5||3755||3754.5|0
1629191030000|2021-08-17 09:03:50|3756|3755|3756.5|3756|3757|3756|3756|3755|136
1629191040000|2021-08-17 09:04:00|3756|3755.5|3756|3755|3756.5|3755.5|3756|3755|0
1629191050000|2021-08-17 09:04:10|3755.5|3754.5|3755|3754|3755.5|3754.5|3755|3754|94
1629191060000|2021-08-17 09:04:20|3755.5|3754.5|3755|3754.5|3755.5|3754.5|3755|3754.5|287
1629191070000|2021-08-17 09:04:30|3754.5|3754|3754.5|3754|3754.5|3754.5|3754.5|3753.5|10
1629191080000|2021-08-17 09:04:40|3754|3753.5|3753.5|3752.5|3754|3753.5|3753.5|3752.5|61
1629191090000|2021-08-17 09:04:50|3753|3752|3753|3752|3753|3752.5|3752.5|3752|265
1629191100000|2021-08-17 09:05:00|3752.5|3752.5|3753|3752|3753|3752.5|3752.5|3752|192
1629191110000|2021-08-17 09:05:10||3752.5||3752.5||3752.5||3752|0
1629191120000|2021-08-17 09:05:20|3753.5|3752|3753|3752.5|3753.5|3753|3753|3752|633
1629191130000|2021-08-17 09:05:30|3753.5|3753|3754.5|3753.5|3754.5|3753.5|3753.5|3752.5|775
1629191140000|2021-08-17 09:05:40|3754|3753|3754|3753|3754|3753|3753.5|3752.5|598
1629191170000|2021-08-17 09:06:10||3753.5||3753.5||3753.5||3753.5|0
1629191180000|2021-08-17 09:06:20|3754.5|3753|3754.5|3753.5|3754.5|3753.5|3754.5|3753|42
1629191190000|2021-08-17 09:06:30|3755|3754|3756|3754.5|3756|3754.5|3754|3753.5|929
1629191200000|2021-08-17 09:06:40|3755.5|3755|3756|3755|3756|3755|3755.5|3754.5|345
1629191210000|2021-08-17 09:06:50|3756.5|3755.5|3756.5|3755.5|3756.5|3756|3756.5|3755.5|267
1629191220000|2021-08-17 09:07:00|3757|3756|3758|3757|3758|3757|3757|3756|159
1629191230000|2021-08-17 09:07:10|3757.5|3757.5|3758|3757|3758|3757.5|3757|3756.5|645
1629191240000|2021-08-17 09:07:20|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|315
1629191250000|2021-08-17 09:07:30|3758|3757|3758|3756.5|3758|3757|3758|3756.5|0
1629191270000|2021-08-17 09:07:50|3757.5||3757||3757.5||3757||970
1629191280000|2021-08-17 09:08:00|3757.5|3757|3757.5|3756|3758|3757|3757|3756|1240
1629191290000|2021-08-17 09:08:10|3757|3755.5|3756|3755.5|3757|3755.5|3756|3755.5|169
1629191300000|2021-08-17 09:08:20|3756.5|3755|3756.5|3755.5|3756.5|3755.5|3756.5|3755|370
1629191310000|2021-08-17 09:08:30|3756|3755|3756.5|3755.5|3756.5|3756|3755.5|3755|257
1629191320000|2021-08-17 09:08:40|3757|3756|3757|3756|3757|3756|3757|3756|143
1629191350000|2021-08-17 09:09:10|3756.5|3755.5|3757|3756|3757|3756|3756|3755|549
1629191360000|2021-08-17 09:09:20|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|0
1629191370000|2021-08-17 09:09:30|3757|3756|3757|3756|3757|3756|3757|3756|46
1629191390000|2021-08-17 09:09:50||3756.5||3756.5||3756.5||3756.5|0
1629191400000|2021-08-17 09:10:00|3756.5|3756|3755.5|3754.5|3756.5|3756|3755.5|3754.5|1058
1629191410000|2021-08-17 09:10:10|3756|3755|3755|3754.5|3756|3755|3755|3754.5|1013
1629191420000|2021-08-17 09:10:20|3754.5|3754|3754.5|3753.5|3754.5|3754|3754.5|3753.5|0
1629191430000|2021-08-17 09:10:30|3754|3754|3755|3754|3755|3754.5|3754|3753.5|611
1629191450000|2021-08-17 09:10:50|3755.5|3754.5|3755.5|3754.5|3755.5|3755|3755.5|3754.5|248
1629191460000|2021-08-17 09:11:00|3756|3755|3755.5|3755|3756|3755.5|3755.5|3755|1733
1629191470000|2021-08-17 09:11:10|3755|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754|7
1629191480000|2021-08-17 09:11:20|3755|3755|3755|3754.5|3755.5|3755|3755|3754.5|151
1629191490000|2021-08-17 09:11:30||3754||3754.5||3754.5||3754|95
1629191500000|2021-08-17 09:11:40|3755.5||3755||3755.5||3755||40
1629191510000|2021-08-17 09:11:50|3754.5|3754|3755|3754|3755|3754|3754.5|3754|189
1629191520000|2021-08-17 09:12:00|3755.5|3754.5|3755|3754|3755.5|3755|3755|3754|216
1629191530000|2021-08-17 09:12:10|3754.5|3753.5|3754.5|3753.5|3754.5|3754|3754|3753.5|313
1629191540000|2021-08-17 09:12:20|3754|3754|3754|3753.5|3754.5|3754|3754|3753.5|466
1629191550000|2021-08-17 09:12:30|3753.5|3753|3754|3753|3754|3753|3753|3752.5|1808
1629191560000|2021-08-17 09:12:40|3753.5|3752.5|3753|3752.5|3753.5|3752.5|3753|3752.5|162
1629191570000|2021-08-17 09:12:50||3752||3752||3752||3752|0
1629191580000|2021-08-17 09:13:00|||||||||53
1629191590000|2021-08-17 09:13:10|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752|3751|92
1629191600000|2021-08-17 09:13:20|3752||3752||3752.5||3752||55
1629191610000|2021-08-17 09:13:30|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3750.5|1099
1629191620000|2021-08-17 09:13:40||3750.5||3751||3751||3750.5|349
1629191630000|2021-08-17 09:13:50|3752|3751.5|3752.5|3752|3753|3752.5|3752|3751.5|1008
1629191640000|2021-08-17 09:14:00|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|38
1629191650000|2021-08-17 09:14:10|3752.5|3752|3752.5|3752|3752.5|3752|3752|3751.5|582
1629191660000|2021-08-17 09:14:20|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|0
1629191690000|2021-08-17 09:14:50|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3750.5|97
1629191700000|2021-08-17 09:15:00|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|51
1629191720000|2021-08-17 09:15:20|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|179
1629191730000|2021-08-17 09:15:30|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|161
1629191740000|2021-08-17 09:15:40|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|94
1629191760000|2021-08-17 09:16:00|3751.5|3751|3752|3751.5|3752|3751.5|3751.5|3751|617
1629191770000|2021-08-17 09:16:10|3751.5|3751|3752|3751|3752|3751|3751.5|3751|200
1629191780000|2021-08-17 09:16:20|3751.5|3750.5|3751|3750.5|3751.5|3750.5|3751|3750.5|735
1629191800000|2021-08-17 09:16:40|3750.5|3750|3750.5|3750|3751|3750|3750.5|3750|323
1629191810000|2021-08-17 09:16:50|3751|3750.5|3751|3750.5|3751|3750.5|3750.5|3750|728
1629191820000|2021-08-17 09:17:00|3750.5|3750|3750|3749|3750.5|3750|3750|3749|1026
1629191830000|2021-08-17 09:17:10||3749.5||3749||3749.5||3749|200
1629191840000|2021-08-17 09:17:20|3749.5|3748.5|3750|3749|3750|3749|3749.5|3748.5|0
1629191860000|2021-08-17 09:17:40||3748.5||3749||3749||3748.5|0
1629191870000|2021-08-17 09:17:50|||||||||35
1629191880000|2021-08-17 09:18:00|3750.5|3749.5|3751.5|3750.5|3752|3750.5|3750.5|3749.5|115
1629191890000|2021-08-17 09:18:10||3750||3750.5||3750.5||3750|0
1629191900000|2021-08-17 09:18:20|3751|3750|3751|3750|3751|3750.5|3751|3750|26
1629191910000|2021-08-17 09:18:30||3750.5||3750.5||3750.5||3750|0
1629191920000|2021-08-17 09:18:40||3750||3750.5||3750.5||3750|94
1629191930000|2021-08-17 09:18:50|3750.5|3750|3749.5|3748.5|3750.5|3750|3749|3748.5|392
1629191940000|2021-08-17 09:19:00|3749|3749|3749|3748.5|3749.5|3749|3749|3748.5|327
1629191950000|2021-08-17 09:19:10|3749.5|3749|3749|3748.5|3749.5|3749|3749|3748.5|80
1629191970000|2021-08-17 09:19:30|3749.5|3749|3750.5|3749.5|3750.5|3749.5|3749.5|3749|482
1629191980000|2021-08-17 09:19:40|3750|3749|3750|3749|3750|3749|3749.5|3749|110
1629191990000|2021-08-17 09:19:50|3749.5||3749.5||3749.5||3749.5||154
1629192010000|2021-08-17 09:20:10|3749|3748.5|3749|3748.5|3749.5|3749|3749|3748.5|486
1629192020000|2021-08-17 09:20:20|3749.5|3749|3749.5|3748.5|3749.5|3749|3749|3748.5|251
1629192030000|2021-08-17 09:20:30|3749||3749||3749||3749||68
1629192040000|2021-08-17 09:20:40|3749.5|3749|3749|3748.5|3749.5|3749|3749|3748.5|51
1629192050000|2021-08-17 09:20:50|3749.5|3749|3750.5|3750|3750.5|3750|3749.5|3749|1123
1629192070000|2021-08-17 09:21:10|3751|3750.5|3750.5|3750|3751.5|3750.5|3750.5|3750|70
1629192080000|2021-08-17 09:21:20|3751|3750.5|3750.5|3750|3751|3750.5|3750.5|3750|34
1629192090000|2021-08-17 09:21:30|3751|3750.5|3752|3751|3752|3751.5|3751|3750.5|412
1629192100000|2021-08-17 09:21:40|3752.5|3751.5|3752.5|3751.5|3753|3752|3752.5|3751.5|198
1629192110000|2021-08-17 09:21:50|3752||3752.5||3752.5||3752||44
1629192120000|2021-08-17 09:22:00|3752|3751|3751.5|3751|3752|3751|3751.5|3751|94
1629192130000|2021-08-17 09:22:10|3752||3751.5||3752||3751.5||0
1629192140000|2021-08-17 09:22:20|3752|3751.5|3752.5|3752|3752.5|3752|3752|3751.5|282
1629192150000|2021-08-17 09:22:30|3752|3751.5|3753.5|3753|3754.5|3753.5|3752|3751.5|525
1629192160000|2021-08-17 09:22:40|3754|3752.5|3753.5|3752.5|3754|3752.5|3753|3752.5|211
1629192170000|2021-08-17 09:22:50|3754|3753|3752.5|3752|3754|3753.5|3752.5|3752|788
1629192180000|2021-08-17 09:23:00|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|211
1629192200000|2021-08-17 09:23:20|3752.5|3752|3753|3752|3753|3752|3752.5|3752|442
1629192210000|2021-08-17 09:23:30|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752|3751.5|611
1629192220000|2021-08-17 09:23:40|3752|3751|3751.5|3751|3752.5|3751.5|3751.5|3751|78
1629192230000|2021-08-17 09:23:50||3750.5||3750.5||3750.5||3750.5|39
1629192240000|2021-08-17 09:24:00|3752|3751|3752.5|3751.5|3752.5|3751.5|3752|3751|195
1629192260000|2021-08-17 09:24:20|3752|3751|3752.5|3752|3753|3752|3752|3751|1090
1629192270000|2021-08-17 09:24:30|3753|3752.5|3753|3752.5|3753.5|3753|3753|3752.5|2825
1629192280000|2021-08-17 09:24:40|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|618
1629192300000|2021-08-17 09:25:00|3753.5|3753|3753|3752|3753.5|3753|3753|3752|741
1629192310000|2021-08-17 09:25:10|3752.5|3752.5|3753|3752.5|3753|3752.5|3752.5|3752.5|270
1629192320000|2021-08-17 09:25:20|3753.5|3753|3753.5|3753|3754|3753|3753.5|3753|833
1629192330000|2021-08-17 09:25:30|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|570
1629192340000|2021-08-17 09:25:40|3753.5||3753||3753.5||3753||6
1629192350000|2021-08-17 09:25:50|3753.5|3753|3755|3754.5|3755|3754.5|3753.5|3753|2620
1629192360000|2021-08-17 09:26:00|||||||||300
1629192370000|2021-08-17 09:26:10|3754.5|3754|3754.5|3754|3755|3754.5|3754.5|3754|353
1629192380000|2021-08-17 09:26:20|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|81
1629192390000|2021-08-17 09:26:30||3753||3753.5||3753.5||3753|0
1629192400000|2021-08-17 09:26:40||3753||3753.5||3753.5||3753|0
1629192410000|2021-08-17 09:26:50|3753.5|3753|3753.5|3753|3754|3753.5|3753.5|3753|44
1629192420000|2021-08-17 09:27:00|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|565
1629192430000|2021-08-17 09:27:10|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|0
1629192440000|2021-08-17 09:27:20|||||||||120
1629192460000|2021-08-17 09:27:40|3752|3751.5|3753|3752|3753|3752|3752|3751|1189
1629192470000|2021-08-17 09:27:50|3753.5|3752.5|3753|3752|3753.5|3752.5|3752.5|3752|0
1629192480000|2021-08-17 09:28:00|3753.5|3753|3755|3754|3755|3754.5|3753|3752|1389
1629192490000|2021-08-17 09:28:10|3754.5|3754.5|3754.5|3754|3755|3754.5|3754.5|3754|0
1629192500000|2021-08-17 09:28:20|3755|3754.5|3754.5|3754|3755|3754.5|3754.5|3754|149
1629192510000|2021-08-17 09:28:30|3755|3754.5|3755|3754.5|3755|3754.5|3755|3754|94
1629192520000|2021-08-17 09:28:40|3754.5|3754|3754.5|3753.5|3755|3754.5|3754.5|3753.5|562
1629192540000|2021-08-17 09:29:00|3755||3754.5||3755||3754.5||0
1629192550000|2021-08-17 09:29:10|3755|3754|3756|3755.5|3756.5|3756|3754.5|3754|2066
1629192560000|2021-08-17 09:29:20|3756.5|3755|3756|3755|3756.5|3755|3755.5|3755|160
1629192570000|2021-08-17 09:29:30|3755.5|3754.5|3755|3754.5|3755.5|3754.5|3755|3754|94
1629192580000|2021-08-17 09:29:40|3754.5|3754|3754|3753.5|3755|3754|3754|3753.5|1128
1629192590000|2021-08-17 09:29:50|3754.5|3754|3754.5|3753.5|3754.5|3754|3754|3753.5|125
1629192600000|2021-08-17 09:30:00|3755|3754|3754.5|3754|3755|3754.5|3754.5|3754|991
1629192610000|2021-08-17 09:30:10|3754|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|224
1629192630000|2021-08-17 09:30:30|3755|3753.5|3755|3754.5|3755|3754.5|3754.5|3753.5|500
1629192640000|2021-08-17 09:30:40|3754.5|3754|3754|3753.5|3755|3754|3754|3753.5|529
1629192650000|2021-08-17 09:30:50|3753.5|3753|3754|3753|3754|3753.5|3753.5|3753|551
1629192660000|2021-08-17 09:31:00|3753.5|3753.5|3754|3753|3754|3753.5|3753.5|3753|159
1629192670000|2021-08-17 09:31:10|3753.5|3752.5|3752.5|3752|3753.5|3753|3752.5|3752|663
1629192680000|2021-08-17 09:31:20|3753|3751.5|3753|3752.5|3753|3752.5|3753|3751.5|502
1629192690000|2021-08-17 09:31:30|3752.5|3752|3753|3752.5|3753.5|3753|3752.5|3752|667
1629192700000|2021-08-17 09:31:40|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|335
1629192730000|2021-08-17 09:32:10|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|245
1629192740000|2021-08-17 09:32:20|3753.5|3753|3752.5|3752|3753.5|3753|3752.5|3751.5|513
1629192750000|2021-08-17 09:32:30|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|200
1629192760000|2021-08-17 09:32:40|3752.5|3752|3752.5|3752|3753|3752.5|3752.5|3752|1240
1629192770000|2021-08-17 09:32:50|3752|3751.5|3752|3751|3752|3751.5|3752|3751|484
1629192790000|2021-08-17 09:33:10|3752.5|3751.5|3752|3751.5|3752.5|3752|3752|3751.5|278
1629192820000|2021-08-17 09:33:40|3752.5|3752|3752.5|3752|3752.5|3752|3752|3752|315
1629192830000|2021-08-17 09:33:50|3752|3751.5|3751.5|3751|3752.5|3752|3751.5|3750.5|2057
1629192840000|2021-08-17 09:34:00|3752|3751.5|3752.5|3752|3752.5|3752|3752|3751.5|722
1629192860000|2021-08-17 09:34:20|3753|3752.5|3753.5|3752.5|3754|3753|3753|3752.5|447
1629192880000|2021-08-17 09:34:40|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|3667
1629192890000|2021-08-17 09:34:50|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|69
1629192900000|2021-08-17 09:35:00|3754.5|3754|3754|3753|3754.5|3754|3754|3753|3075
1629192930000|2021-08-17 09:35:30||3753.5||3753.5||3753.5||3753.5|0
1629192950000|2021-08-17 09:35:50|3754.5|3754|3755|3754|3755.5|3755|3754.5|3754|1466
1629192960000|2021-08-17 09:36:00|3754.5||3754.5||3754.5||3754.5||0
1629192970000|2021-08-17 09:36:10|3754|3753.5|3754.5|3753.5|3754.5|3754|3754|3753.5|1827
1629192980000|2021-08-17 09:36:20|3754||3754||3754.5||3754||0
1629192990000|2021-08-17 09:36:30|3753.5|3753|3751|3750.5|3753.5|3753|3751|3750.5|7700
1629193010000|2021-08-17 09:36:50|3751.5|3751|3751.5|3751|3752|3751|3751.5|3751|318
1629193020000|2021-08-17 09:37:00|3752|3751.5|3752|3751|3752.5|3752|3751.5|3750.5|4757
1629193030000|2021-08-17 09:37:10|3751.5||3752||3752||3751.5||35
1629193040000|2021-08-17 09:37:20|3751.5|3751.5|3752|3751.5|3752|3751.5|3751.5|3751.5|102
1629193050000|2021-08-17 09:37:30|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3751.5|769
1629193060000|2021-08-17 09:37:40|||||||||312
1629193070000|2021-08-17 09:37:50|3753|3752.5|3753.5|3753|3754.5|3753.5|3753|3752.5|2194
1629193080000|2021-08-17 09:38:00|3753|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|1693
1629193090000|2021-08-17 09:38:10|3752|3751.5|3752|3751.5|3752.5|3751.5|3752|3751.5|439
1629193100000|2021-08-17 09:38:20|3751.5|3751|3752|3751.5|3752|3751.5|3751.5|3751|192
1629193110000|2021-08-17 09:38:30|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751.5|589
1629193120000|2021-08-17 09:38:40|3751.5|3751|3751.5|3750.5|3751.5|3751|3751.5|3750.5|688
1629193130000|2021-08-17 09:38:50|3751|3750|3751|3750.5|3751|3750.5|3750.5|3750|434
1629193140000|2021-08-17 09:39:00|3750.5|3750|3751|3750.5|3751|3750.5|3750.5|3750|275
1629193150000|2021-08-17 09:39:10|3751.5|3751|3751|3750|3752|3751|3751|3750|1402
1629193160000|2021-08-17 09:39:20|3750.5|3749.5|3750|3749.5|3750.5|3750|3749.5|3749|629
1629193170000|2021-08-17 09:39:30|3750.5|3749|3750|3749.5|3750.5|3749.5|3750|3749|349
1629193180000|2021-08-17 09:39:40|3749.5|3749|3749.5|3749|3750|3749|3749.5|3749|16
1629193190000|2021-08-17 09:39:50|3750|3749.5|3750|3749.5|3750.5|3750|3750|3749.5|176
1629193200000|2021-08-17 09:40:00|3750.5|3750|3750|3749|3751|3750.5|3750|3749|600
1629193220000|2021-08-17 09:40:20|3750.5|3749.5|3750.5|3750|3750.5|3750|3750.5|3749.5|68
1629193230000|2021-08-17 09:40:30|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|115
1629193240000|2021-08-17 09:40:40|3749.5|3749|3748.5|3748|3749.5|3749|3748|3747.5|1241
1629193250000|2021-08-17 09:40:50|3748|3747.5|3747|3746|3748.5|3747.5|3746.5|3746|498
1629193260000|2021-08-17 09:41:00|3747.5|3746.5|3747.5|3747|3747.5|3747|3747|3746|365
1629193270000|2021-08-17 09:41:10|3747|3746.5|3747|3746.5|3747.5|3746.5|3747|3746|413
1629193280000|2021-08-17 09:41:20|3747.5|3747|3747.5|3746.5|3747.5|3747|3747|3746.5|569
1629193290000|2021-08-17 09:41:30|3747|3746|3746|3745.5|3747.5|3746|3746|3745.5|511
1629193300000|2021-08-17 09:41:40|3746.5|3746|3747|3746.5|3747|3746.5|3746|3745.5|406
1629193310000|2021-08-17 09:41:50|3747.5|3747|3747.5|3747|3747.5|3747|3747|3746.5|49
1629193320000|2021-08-17 09:42:00|3748|3747.5|3748|3747|3748|3747.5|3747.5|3747|1233
1629193330000|2021-08-17 09:42:10|3747|3746.5|3747|3746.5|3747.5|3747|3747|3746.5|862
1629193340000|2021-08-17 09:42:20|3747.5|3747|3745.5|3745|3747.5|3747|3745.5|3745|624
1629193350000|2021-08-17 09:42:30|3746|3744.5|3745.5|3744.5|3746|3744.5|3745|3744|225
1629193360000|2021-08-17 09:42:40|3745|3745|3745.5|3744.5|3746|3745.5|3745|3744.5|1180
1629193380000|2021-08-17 09:43:00|3745|3744|3744.5|3743.5|3745|3744|3744.5|3743.5|293
1629193390000|2021-08-17 09:43:10||3744||3743.5||3744||3743.5|0
1629193400000|2021-08-17 09:43:20|3744|3744|3744.5|3743.5|3744.5|3744|3744|3743.5|710
1629193410000|2021-08-17 09:43:30|3745|3744|3745|3744|3745|3744.5|3745|3743.5|37
1629193420000|2021-08-17 09:43:40|3744.5||3744.5||3744.5||3744.5||250
1629193430000|2021-08-17 09:43:50|3745|3744.5|3744.5|3744|3745.5|3745|3744.5|3744|580
1629193440000|2021-08-17 09:44:00|3745|3744.5|3745.5|3744.5|3745.5|3745|3745|3744|991
1629193450000|2021-08-17 09:44:10|3745||3745.5||3745.5||3745||0
1629193460000|2021-08-17 09:44:20|3745|3745|3745|3744.5|3745.5|3745|3745|3744.5|175
1629193470000|2021-08-17 09:44:30|3745.5|3745|3745|3744.5|3745.5|3745|3745|3744.5|217
1629193480000|2021-08-17 09:44:40|3744.5|3744|3744.5|3744|3745|3744|3744.5|3743.5|539
1629193490000|2021-08-17 09:44:50|3745|3744.5|3745.5|3744.5|3745.5|3745|3745|3744.5|32
1629193500000|2021-08-17 09:45:00|3746|3745|3746.5|3745.5|3746.5|3746|3745.5|3745|1037
1629193510000|2021-08-17 09:45:10|3747|3746|3746.5|3746|3747|3746.5|3746|3745.5|449
1629193530000|2021-08-17 09:45:30|3746|3745.5|3747|3746.5|3747.5|3746.5|3746|3745.5|935
1629193540000|2021-08-17 09:45:40|3746.5|3746|3746.5|3746|3747|3746.5|3746.5|3746|517
1629193560000|2021-08-17 09:46:00|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|80
1629193570000|2021-08-17 09:46:10|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|29
1629193580000|2021-08-17 09:46:20|3746.5|3746|3747|3746.5|3747|3746.5|3746.5|3746|93
1629193590000|2021-08-17 09:46:30|3747.5|3747|3747.5|3747|3748.5|3747.5|3747|3746.5|797
1629193600000|2021-08-17 09:46:40|3747|3746.5|3747.5|3746.5|3747.5|3746.5|3747|3746|1141
1629193610000|2021-08-17 09:46:50|3747|3746|3747|3746|3747|3746|3746.5|3746|259
1629193620000|2021-08-17 09:47:00|3746.5|3746.5|3745.5|3745|3747|3746.5|3745.5|3745|784
1629193630000|2021-08-17 09:47:10|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|78
1629193640000|2021-08-17 09:47:20|3746|3745.5|3746.5|3745.5|3746.5|3745.5|3745.5|3745.5|0
1629193650000|2021-08-17 09:47:30|3746|3746|3746.5|3745.5|3746.5|3746|3746|3745.5|565
1629193660000|2021-08-17 09:47:40|3746||3746.5||3746.5||3746||99
1629193670000|2021-08-17 09:47:50|3746||3746.5||3746.5||3746||0
1629193680000|2021-08-17 09:48:00|3746|3745|3745.5|3744.5|3746.5|3745.5|3745|3744.5|1016
1629193690000|2021-08-17 09:48:10|3746|3745|3746|3745|3746|3745|3746|3745|1
1629193700000|2021-08-17 09:48:20|3745.5|3744.5|3745|3744.5|3745.5|3744.5|3745|3744|130
1629193710000|2021-08-17 09:48:30||3744||3744||3744.5||3744|0
1629193720000|2021-08-17 09:48:40|3744.5|3743.5|3744|3743.5|3744.5|3743.5|3744|3743.5|126
1629193730000|2021-08-17 09:48:50|||||||||1119
1629193740000|2021-08-17 09:49:00|3744.5||3744||3744.5||3744||387
1629193750000|2021-08-17 09:49:10|3744.5|3744|3744|3743.5|3744.5|3744|3744|3743.5|624
1629193760000|2021-08-17 09:49:20||3743||3743||3743.5||3743|891
1629193770000|2021-08-17 09:49:30|3743.5|3742.5|3743.5|3743|3743.5|3743|3743.5|3742.5|0
1629193780000|2021-08-17 09:49:40|3744|3742.5|3746|3745.5|3746|3745.5|3744|3742.5|398
1629193790000|2021-08-17 09:49:50|3746.5|3746|3746.5|3746|3747|3746|3746|3746|441
1629193800000|2021-08-17 09:50:00|3746|3745.5|3746|3745.5|3746.5|3746|3746|3745.5|284
1629193810000|2021-08-17 09:50:10|3746.5|3746|3746.5|3746|3746.5|3746|3746|3745.5|349
1629193830000|2021-08-17 09:50:30|3746|3745.5|3747.5|3747|3747.5|3747|3746|3745.5|816
1629193840000|2021-08-17 09:50:40|3747|3746.5|3745.5|3745|3747|3746.5|3745.5|3745|1090
1629193850000|2021-08-17 09:50:50|3746|3744.5|3745|3744|3746|3744.5|3745|3744|113
1629193860000|2021-08-17 09:51:00|3744.5|3744.5|3745.5|3744.5|3745.5|3745|3744.5|3743.5|1332
1629193870000|2021-08-17 09:51:10|3745|3744|3745|3744|3745.5|3744|3744.5|3744|273
1629193880000|2021-08-17 09:51:20|3745.5|3744.5|3746.5|3746|3747|3746|3745|3744.5|2728
1629193890000|2021-08-17 09:51:30|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|696
1629193900000|2021-08-17 09:51:40|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|342
1629193910000|2021-08-17 09:51:50|3747|3745.5|3747|3746.5|3747|3746.5|3746.5|3745.5|63
1629193920000|2021-08-17 09:52:00|3747.5|3747|3747|3746|3747.5|3747|3746.5|3746|276
1629193930000|2021-08-17 09:52:10|3746.5|3745.5|3744.5|3744|3747|3745.5|3744.5|3743.5|920
1629193940000|2021-08-17 09:52:20||3743.5||3743.5||3743.5||3743|373
1629193950000|2021-08-17 09:52:30|3744|3743|3743.5|3743|3744.5|3743.5|3743.5|3743|994
1629193960000|2021-08-17 09:52:40|3744|3743.5|3745|3743.5|3745|3743.5|3744|3743.5|369
1629193970000|2021-08-17 09:52:50|3745.5|3744|3744|3743.5|3745.5|3744.5|3744|3743.5|409
1629193980000|2021-08-17 09:53:00|3744.5|3744|3745.5|3744.5|3746|3745.5|3744.5|3744|1573
1629193990000|2021-08-17 09:53:10|3745|3745|3745.5|3745|3746|3745|3745|3745|334
1629194000000|2021-08-17 09:53:20||3744.5||3744.5||3745||3744.5|82
1629194010000|2021-08-17 09:53:30||3745||3744.5||3745||3744.5|88
1629194020000|2021-08-17 09:53:40||3745||3745||3745||3745|0
1629194030000|2021-08-17 09:53:50|3745|3744.5|3745.5|3745|3745.5|3745|3745|3744.5|344
1629194040000|2021-08-17 09:54:00|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|190
1629194050000|2021-08-17 09:54:10|3746|3745.5|3745.5|3744.5|3746|3745.5|3745|3744.5|383
1629194060000|2021-08-17 09:54:20|3745|3745|3745.5|3745|3746|3745|3745|3745|288
1629194080000|2021-08-17 09:54:40|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744.5|93
1629194090000|2021-08-17 09:54:50|3744.5|3744|3744.5|3743.5|3744.5|3744|3744|3743.5|238
1629194100000|2021-08-17 09:55:00|3744||3744.5||3744.5||3744||0
1629194110000|2021-08-17 09:55:10|3744|3743|3744|3743.5|3744|3743.5|3743.5|3743|173
1629194120000|2021-08-17 09:55:20|3744.5|3744|3745|3744|3745|3744.5|3744.5|3744|506
1629194130000|2021-08-17 09:55:30|3745.5|3744.5|3745.5|3745|3745.5|3745|3745.5|3744|805
1629194140000|2021-08-17 09:55:40|3746||3746||3746||3746||37
1629194150000|2021-08-17 09:55:50|3745.5|3745.5|3746.5|3745.5|3746.5|3745.5|3745.5|3745.5|95
1629194160000|2021-08-17 09:56:00|3746|3746|3745.5|3744.5|3746|3746|3745.5|3744.5|1030
1629194170000|2021-08-17 09:56:10||3745||3745||3745||3745|0
1629194180000|2021-08-17 09:56:20|3745|3744.5|3745.5|3745|3745.5|3745|3745|3744.5|114
1629194190000|2021-08-17 09:56:30|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|617
1629194200000|2021-08-17 09:56:40|3745|3744.5|3745|3744|3745.5|3745|3745|3744|331
1629194210000|2021-08-17 09:56:50|3744.5|3744.5|3744.5|3744|3744.5|3744.5|3744.5|3744|251
1629194220000|2021-08-17 09:57:00|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744|207
1629194230000|2021-08-17 09:57:10|3744.5|3744|3744.5|3743.5|3745|3744|3744.5|3743.5|91
1629194240000|2021-08-17 09:57:20||3743||3743.5||3743.5||3743|0
1629194250000|2021-08-17 09:57:30|3744|3744|3744.5|3743.5|3744.5|3744|3744|3743.5|419
1629194260000|2021-08-17 09:57:40|3745|3744|3745|3744|3745.5|3745|3745|3744|344
1629194270000|2021-08-17 09:57:50|3744.5|3744.5|3745|3744|3745|3744.5|3744.5|3744|644
1629194280000|2021-08-17 09:58:00|3744.5|3744.5|3745|3744.5|3745|3744.5|3744.5|3744.5|32
1629194290000|2021-08-17 09:58:10|3744.5|3744|3745|3744|3745|3744.5|3744.5|3744|134
1629194300000|2021-08-17 09:58:20|3744.5|3744.5|3744.5|3744|3744.5|3744.5|3744|3743.5|66
1629194310000|2021-08-17 09:58:30|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|31
1629194320000|2021-08-17 09:58:40|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|95
1629194330000|2021-08-17 09:58:50||3743.5||3744||3744||3743.5|433
1629194340000|2021-08-17 09:59:00|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|292
1629194350000|2021-08-17 09:59:10|3744|3743.5|3744.5|3743.5|3744.5|3744|3744|3743.5|58
1629194360000|2021-08-17 09:59:20|3744|3744|3744|3743|3744|3744|3743.5|3743|341
1629194370000|2021-08-17 09:59:30|3743.5|3743.5|3744|3743.5|3744|3743.5|3743.5|3743|395
1629194380000|2021-08-17 09:59:40|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|946
1629194390000|2021-08-17 09:59:50|3744|3743.5|3744|3743.5|3744.5|3743.5|3744|3743.5|137
1629194400000|2021-08-17 10:00:00|3743.5|3743|3744|3743|3744|3743.5|3743.5|3743|379
1629194410000|2021-08-17 10:00:10|3743.5|3742.5|3743.5|3742.5|3743.5|3743|3743|3742.5|861
1629194420000|2021-08-17 10:00:20|3743|3742|3741|3740.5|3743|3742|3741|3740.5|661
1629194430000|2021-08-17 10:00:30|3741.5|3741|3740|3739.5|3741.5|3741|3740|3739.5|2386
1629194440000|2021-08-17 10:00:40|3740.5|3740|3740|3739|3740.5|3740|3740|3739|1914
1629194450000|2021-08-17 10:00:50|3739.5|3738.5|3739.5|3739|3740|3739.5|3739|3738.5|10
1629194460000|2021-08-17 10:01:00|3739|3738.5|3738.5|3738|3739.5|3738.5|3738.5|3738|206
1629194470000|2021-08-17 10:01:10|3739|3738.5|3739|3738.5|3739|3738.5|3739|3738|419
1629194480000|2021-08-17 10:01:20|3739.5|3739|3739.5|3739|3740|3739.5|3739.5|3739|1221
1629194490000|2021-08-17 10:01:30|3740|3738.5|3739|3738|3740|3738.5|3739|3738|127
1629194500000|2021-08-17 10:01:40||3738.5||3738.5||3738.5||3738|0
1629194510000|2021-08-17 10:01:50|3739.5|3738|3741|3740.5|3741.5|3741|3739.5|3738|1782
1629194520000|2021-08-17 10:02:00|3740.5|3740|3741|3740|3741|3740.5|3740.5|3740|891
1629194530000|2021-08-17 10:02:10|3740.5|3740.5|3740.5|3739.5|3741|3740.5|3740.5|3739.5|310
1629194540000|2021-08-17 10:02:20||3740||3739.5||3740||3739.5|100
1629194550000|2021-08-17 10:02:30|3740|3739|3739.5|3738.5|3740|3739|3739|3738.5|13
1629194560000|2021-08-17 10:02:40|3739|3738|3739|3738|3739.5|3739|3738.5|3738|1328
1629194570000|2021-08-17 10:02:50|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737.5|369
1629194580000|2021-08-17 10:03:00|3739|3738|3739.5|3738.5|3740|3739.5|3738.5|3738|1382
1629194600000|2021-08-17 10:03:20|3739||3739||3739||3739||0
1629194610000|2021-08-17 10:03:30|3738.5|3738|3738.5|3738|3739|3738|3737.5|3737|122
1629194620000|2021-08-17 10:03:40|3739|3738.5|3739|3738.5|3739.5|3738.5|3739|3738|632
1629194630000|2021-08-17 10:03:50|3739.5|3739|3739|3738.5|3739.5|3739|3739|3738.5|129
1629194640000|2021-08-17 10:04:00|3739.5|3739|3739.5|3739|3739.5|3739|3739.5|3738.5|28
1629194650000|2021-08-17 10:04:10|3739|3738.5|3739|3738.5|3739.5|3739|3739|3738.5|360
1629194660000|2021-08-17 10:04:20|3738.5|3738|3738.5|3737.5|3738.5|3738|3738.5|3737.5|137
1629194670000|2021-08-17 10:04:30|3738|3738|3738|3737.5|3738|3738|3738|3737.5|951
1629194680000|2021-08-17 10:04:40|3738.5|3738|3739|3738.5|3739|3738.5|3737.5|3737|2603
1629194690000|2021-08-17 10:04:50|3738.5|3738|3740|3739|3740|3739|3738.5|3738|642
1629194700000|2021-08-17 10:05:00|3739.5|3738.5|3738.5|3738|3739.5|3738.5|3738.5|3738|1838
1629194710000|2021-08-17 10:05:10|3739|3738.5|3740|3739|3740|3739|3739|3738.5|359
1629194720000|2021-08-17 10:05:20||3739.5||3739||3739.5||3739|0
1629194730000|2021-08-17 10:05:30||3739.5||3739||3739.5||3739|0
1629194740000|2021-08-17 10:05:40||3739.5||3739.5||3739.5||3739|0
1629194750000|2021-08-17 10:05:50||3739||3739||3739||3739|17
1629194760000|2021-08-17 10:06:00||3739.5||3739||3739.5||3739|0
1629194770000|2021-08-17 10:06:10|3740.5|3739.5|3741|3740|3741.5|3740.5|3740.5|3739.5|758
1629194780000|2021-08-17 10:06:20|3740.5|3740.5|3741|3740.5|3741|3740.5|3740.5|3740|89
1629194790000|2021-08-17 10:06:30||3740||3740.5||3740.5||3740|0
1629194800000|2021-08-17 10:06:40|3741.5|3740|3741|3740.5|3741.5|3740.5|3740.5|3740|1643
1629194810000|2021-08-17 10:06:50|3741.5||3741||3741.5||3741||279
1629194830000|2021-08-17 10:07:10|3741.5|3741|3741|3740.5|3741.5|3741|3741|3740.5|627
1629194840000|2021-08-17 10:07:20|3740.5|3740|3741|3740.5|3741|3740.5|3740.5|3740|62
1629194850000|2021-08-17 10:07:30|3741.5|3741|3742|3741.5|3742.5|3741.5|3741.5|3741|907
1629194860000|2021-08-17 10:07:40|3742.5|3742|3742|3741.5|3742.5|3742|3742|3741.5|0
1629194870000|2021-08-17 10:07:50|3742.5|3742|3743|3742|3743|3742|3742.5|3742|416
1629194880000|2021-08-17 10:08:00|3742.5|3742.5|3741.5|3741|3743|3742.5|3741.5|3741|514
1629194890000|2021-08-17 10:08:10|3742|3740.5|3741.5|3741|3742|3741|3741.5|3740.5|569
1629194900000|2021-08-17 10:08:20|3741|3740.5|3740.5|3740|3741.5|3740.5|3740.5|3740|341
1629194910000|2021-08-17 10:08:30|||||||||150
1629194920000|2021-08-17 10:08:40|||||||||175
1629194930000|2021-08-17 10:08:50|3740|3739.5|3739.5|3739|3740|3739.5|3739.5|3738.5|510
1629194940000|2021-08-17 10:09:00|3739|3738.5|3739.5|3739|3740.5|3739.5|3739|3738.5|284
1629194950000|2021-08-17 10:09:10|3740||3739.5||3740||3739.5||44
1629194960000|2021-08-17 10:09:20|3740|3739.5|3739.5|3738.5|3740|3739.5|3739.5|3738.5|64
1629194970000|2021-08-17 10:09:30|3740|3739|3740|3739.5|3740|3739.5|3740|3739|189
1629194980000|2021-08-17 10:09:40|3740.5|3740|3740.5|3739.5|3740.5|3740|3740|3739.5|1564
1629194990000|2021-08-17 10:09:50|3741|3740|3741.5|3740.5|3741.5|3740.5|3741|3740|803
1629195000000|2021-08-17 10:10:00|3742|3741|3742.5|3741.5|3742.5|3742|3741.5|3740.5|203
1629195010000|2021-08-17 10:10:10|3742|3741|3742.5|3741.5|3742.5|3742|3742|3741|2
1629195020000|2021-08-17 10:10:20||3742||3742||3742||3742|0
1629195030000|2021-08-17 10:10:30|3742|3741.5|3743|3742.5|3743|3742.5|3742|3741.5|1173
1629195050000|2021-08-17 10:10:50|3742.5|3742|3743|3742|3743|3742|3742.5|3742|825
1629195060000|2021-08-17 10:11:00|3742.5|3742.5|3743.5|3743|3743.5|3743|3742.5|3742|1434
1629195070000|2021-08-17 10:11:10|3743|3742.5|3743|3742.5|3743.5|3742.5|3743|3742|345
1629195080000|2021-08-17 10:11:20||3742||3742.5||3742.5||3742|15
1629195100000|2021-08-17 10:11:40|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742.5|545
1629195110000|2021-08-17 10:11:50|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742.5|212
1629195120000|2021-08-17 10:12:00||3742||3742||3742.5||3741.5|171
1629195130000|2021-08-17 10:12:10||3742.5||3742.5||3742.5||3742.5|0
1629195160000|2021-08-17 10:12:40|3743.5|3743|3743|3742|3743.5|3743|3742.5|3742|672
1629195170000|2021-08-17 10:12:50|3742.5|3742.5|3742.5|3742|3743|3742.5|3742.5|3742|0
1629195180000|2021-08-17 10:13:00|3742|3741.5|3742.5|3741.5|3742.5|3742|3742|3741.5|0
1629195190000|2021-08-17 10:13:10|3742|3742|3742|3741.5|3742.5|3742|3742|3741.5|10
1629195200000|2021-08-17 10:13:20|3741.5|3741|3742.5|3742|3743|3742|3741.5|3741|490
1629195210000|2021-08-17 10:13:30|3742|3741.5|3742.5|3741.5|3742.5|3741.5|3742|3741.5|0
1629195220000|2021-08-17 10:13:40|3742||3742||3742.5||3742||0
1629195230000|2021-08-17 10:13:50|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3741.5|304
1629195240000|2021-08-17 10:14:00|3743|3742.5|3743.5|3743|3743.5|3743|3742.5|3742|102
1629195260000|2021-08-17 10:14:20|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|518
1629195270000|2021-08-17 10:14:30|3744.5|3744|3744|3743.5|3744.5|3744|3744|3743.5|1295
1629195280000|2021-08-17 10:14:40|3743.5|3743|3744|3743.5|3744|3743.5|3743.5|3743|427
1629195290000|2021-08-17 10:14:50|3744.5|3743|3744|3743|3744.5|3743|3743.5|3743|94
1629195300000|2021-08-17 10:15:00|3743.5|3742.5|3743.5|3743|3743.5|3743|3743.5|3742.5|0
1629195310000|2021-08-17 10:15:10|3744|3743.5|3744|3743.5|3744.5|3743.5|3743.5|3743|657
1629195320000|2021-08-17 10:15:20|3744.5|3744|3745|3744|3745|3744|3744.5|3744|1130
1629195330000|2021-08-17 10:15:30|3744.5|3743.5|3744|3743.5|3744.5|3743.5|3744|3743.5|151
1629195340000|2021-08-17 10:15:40|3744.5|3744|3744.5|3744|3744.5|3744|3744|3743.5|125
1629195350000|2021-08-17 10:15:50|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|56
1629195360000|2021-08-17 10:16:00|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|298
1629195370000|2021-08-17 10:16:10|3743.5|3743|3743.5|3742.5|3744|3743.5|3743|3742.5|593
1629195380000|2021-08-17 10:16:20|3743|3743|3743|3742.5|3743|3743|3743|3742.5|255
1629195390000|2021-08-17 10:16:30|||||||||37
1629195420000|2021-08-17 10:17:00||3742||3742.5||3742.5||3742|1
1629195440000|2021-08-17 10:17:20|3743.5|3743|3743.5|3743|3744|3743|3743.5|3743|159
1629195450000|2021-08-17 10:17:30|3743|3742.5|3743|3742.5|3743|3742.5|3743|3742.5|102
1629195460000|2021-08-17 10:17:40|3742.5|3742|3743.5|3742.5|3743.5|3743|3742.5|3742|326
1629195470000|2021-08-17 10:17:50|3743|3743|3743|3742.5|3743.5|3743|3743|3742.5|581
1629195480000|2021-08-17 10:18:00|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3742.5|123
1629195490000|2021-08-17 10:18:10|3743|3742.5|3743.5|3743|3743.5|3743|3743|3742.5|59
1629195500000|2021-08-17 10:18:20|3743|3742.5|3743|3742.5|3743.5|3743|3743|3742.5|617
1629195520000|2021-08-17 10:18:40|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742.5|167
1629195530000|2021-08-17 10:18:50|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742.5|139
1629195540000|2021-08-17 10:19:00|3743.5|3743|3743.5|3743|3744.5|3744|3743.5|3742.5|584
1629195550000|2021-08-17 10:19:10|3744|3743.5|3744.5|3743.5|3744.5|3744|3743.5|3743|258
1629195560000|2021-08-17 10:19:20||3744||3743.5||3744||3743.5|0
1629195570000|2021-08-17 10:19:30|3744|3744|3744|3743.5|3744.5|3744|3744|3743.5|0
1629195580000|2021-08-17 10:19:40|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|52
1629195590000|2021-08-17 10:19:50|3744|3743.5|3742.5|3742|3744.5|3743.5|3742.5|3742|590
1629195600000|2021-08-17 10:20:00|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741|183
1629195610000|2021-08-17 10:20:10|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3741.5|46
1629195620000|2021-08-17 10:20:20|3743|3742.5|3743|3742|3743.5|3743|3743|3742|1128
1629195630000|2021-08-17 10:20:30|3743.5|3742.5|3743|3742.5|3743.5|3742.5|3743|3742.5|0
1629195640000|2021-08-17 10:20:40|3743.5|3743|3743.5|3742.5|3744|3743|3743|3742.5|181
1629195650000|2021-08-17 10:20:50|3744.5|3743|3744|3743|3744.5|3743.5|3744|3743|4325
1629195660000|2021-08-17 10:21:00|3743.5|3742.5|3743.5|3743|3743.5|3743|3743|3742.5|395
1629195670000|2021-08-17 10:21:10|3744|3743.5|3743.5|3743|3744|3743.5|3743.5|3743|772
1629195680000|2021-08-17 10:21:20|3744|3742.5|3744|3743.5|3744|3743.5|3744|3742.5|144
1629195690000|2021-08-17 10:21:30||3743||3743.5||3743.5||3743|0
1629195700000|2021-08-17 10:21:40|3743.5|3743|3743.5|3742.5|3743.5|3743|3743|3742.5|291
1629195720000|2021-08-17 10:22:00||3743||3743||3743||3742.5|0
1629195730000|2021-08-17 10:22:10|3743|3742.5|3743.5|3743|3744|3743|3743|3742.5|601
1629195740000|2021-08-17 10:22:20||3742.5||3743||3743||3742.5|40
1629195750000|2021-08-17 10:22:30|3743|3742.5|3743|3742.5|3743|3742.5|3743|3742|220
1629195760000|2021-08-17 10:22:40|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3743|519
1629195770000|2021-08-17 10:22:50|3743|3742.5|3744.5|3744|3744.5|3744|3743|3742.5|438
1629195780000|2021-08-17 10:23:00|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|0
1629195790000|2021-08-17 10:23:10|3744|3743.5|3744.5|3744|3744.5|3744|3744|3743|243
1629195800000|2021-08-17 10:23:20||3743.5||3744||3744||3743.5|33
1629195810000|2021-08-17 10:23:30||3743.5||3743.5||3743.5||3743.5|213
1629195820000|2021-08-17 10:23:40|3744|3744|3744.5|3744|3744.5|3744|3744|3743.5|721
1629195830000|2021-08-17 10:23:50|3745|3743.5|3744|3743.5|3745|3744.5|3744|3743.5|1277
1629195840000|2021-08-17 10:24:00|3743.5|3743|3744|3743.5|3744|3743.5|3743.5|3743|137
1629195850000|2021-08-17 10:24:10|3743.5|3743|3743.5|3742.5|3744|3743|3743.5|3742.5|665
1629195860000|2021-08-17 10:24:20||3743||3743||3743||3743|0
1629195870000|2021-08-17 10:24:30|3744|3743.5|3744|3743.5|3744|3743.5|3743.5|3743|1103
1629195880000|2021-08-17 10:24:40|3744.5|3744|3744.5|3744|3745|3744.5|3744.5|3744|943
1629195890000|2021-08-17 10:24:50|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744.5|257
1629195900000|2021-08-17 10:25:00|3745.5|3744|3745.5|3745|3745.5|3745|3745|3744|658
1629195910000|2021-08-17 10:25:10||3744.5||3744.5||3744.5||3744.5|0
1629195920000|2021-08-17 10:25:20|3746|3745|3746.5|3746|3746.5|3746|3746|3745|663
1629195930000|2021-08-17 10:25:30||3745.5||3746||3746||3745.5|0
1629195940000|2021-08-17 10:25:40|3747|3746.5|3747.5|3746.5|3747.5|3746.5|3747|3746.5|32
1629195950000|2021-08-17 10:25:50|3747|3746|3746.5|3745.5|3747|3746.5|3746|3745.5|287
1629195960000|2021-08-17 10:26:00|3747|3746|3747|3746|3747|3746.5|3747|3745.5|42
1629195970000|2021-08-17 10:26:10|3747.5|3746.5|3747|3746.5|3747.5|3746.5|3747|3746.5|4
1629195980000|2021-08-17 10:26:20|3747.5|3746|3747|3746.5|3747.5|3746.5|3747|3746|647
1629195990000|2021-08-17 10:26:30|3747.5|3747|3747|3746.5|3747.5|3747|3747|3746.5|238
1629196000000|2021-08-17 10:26:40|3746.5|3746|3746|3745.5|3747|3746.5|3746|3745|649
1629196010000|2021-08-17 10:26:50|3746.5|3746|3746|3745.5|3746.5|3746|3745.5|3745|55
1629196020000|2021-08-17 10:27:00|3745.5|3745|3746.5|3745.5|3746.5|3746|3745.5|3745|799
1629196030000|2021-08-17 10:27:10|3746|3745|3745|3744.5|3746|3745.5|3745|3744.5|926
1629196040000|2021-08-17 10:27:20|3745.5|3744|3746|3745|3746|3745.5|3745.5|3744|58
1629196050000|2021-08-17 10:27:30||3745.5||3745||3745.5||3745|180
1629196060000|2021-08-17 10:27:40|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|3744.5|3744|479
1629196070000|2021-08-17 10:27:50|3745|3745|3745|3744.5|3745.5|3745|3745|3744.5|314
1629196080000|2021-08-17 10:28:00|3745.5|3744|3745|3744.5|3745.5|3745|3745|3744|115
1629196090000|2021-08-17 10:28:10|3745.5|3745|3745.5|3744.5|3745.5|3745|3745.5|3744.5|369
1629196100000|2021-08-17 10:28:20|3745|3745|3744.5|3743.5|3745.5|3745|3744|3743|170
1629196110000|2021-08-17 10:28:30|3744|3743|3744|3743|3744.5|3743.5|3743|3742.5|688
1629196120000|2021-08-17 10:28:40||3743.5||3743.5||3743.5||3743|50
1629196130000|2021-08-17 10:28:50|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|241
1629196140000|2021-08-17 10:29:00|3745|3744.5|3746|3745|3746|3745.5|3744.5|3744|586
1629196150000|2021-08-17 10:29:10|3745.5|3745.5|3746|3745|3746|3745.5|3745.5|3744.5|236
1629196160000|2021-08-17 10:29:20|3745.5|3744.5|3746|3745|3746|3745.5|3745|3744.5|179
1629196170000|2021-08-17 10:29:30||3745.5||3745||3745.5||3745|26
1629196180000|2021-08-17 10:29:40||3745.5||3745.5||3745.5||3745.5|0
1629196190000|2021-08-17 10:29:50|3746.5|3746|3746.5|3746|3747|3746|3746.5|3745.5|538
1629196200000|2021-08-17 10:30:00|3746|3745.5|3748|3747.5|3748|3747.5|3746|3745.5|1622
1629196210000|2021-08-17 10:30:10|3747.5|3747|3748.5|3747.5|3748.5|3747.5|3747.5|3747|626
1629196220000|2021-08-17 10:30:20|3749|3748|3749|3748.5|3749.5|3748.5|3748.5|3747.5|1216
1629196230000|2021-08-17 10:30:30|3749.5||3749.5||3749.5||3749||5
1629196240000|2021-08-17 10:30:40|3749|3748|3749.5|3749|3749.5|3749|3748.5|3748|469
1629196250000|2021-08-17 10:30:50|3750|3748.5|3749|3748.5|3750|3748.5|3749|3748.5|416
1629196260000|2021-08-17 10:31:00|||||||||117
1629196270000|2021-08-17 10:31:10|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3748.5|295
1629196280000|2021-08-17 10:31:20|3750|3748.5|3749|3748.5|3750|3749|3749|3748.5|557
1629196290000|2021-08-17 10:31:30|3749.5|3749|3749.5|3748.5|3749.5|3749|3749|3748.5|118
1629196300000|2021-08-17 10:31:40||3749||3749||3749||3748.5|0
1629196310000|2021-08-17 10:31:50|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|37
1629196320000|2021-08-17 10:32:00|3749|3748.5|3749|3748.5|3749.5|3749|3749|3748.5|340
1629196330000|2021-08-17 10:32:10|3749.5||3749||3749.5||3749||108
1629196360000|2021-08-17 10:32:40|||||||||430
1629196370000|2021-08-17 10:32:50|3749.5|3749|3749|3748.5|3749.5|3749|3749|3748.5|305
1629196380000|2021-08-17 10:33:00|3749.5|3749|3750.5|3749.5|3750.5|3749.5|3749|3749|226
1629196390000|2021-08-17 10:33:10|3750|3750|3750.5|3750|3750.5|3750|3750|3750|1047
1629196400000|2021-08-17 10:33:20|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|804
1629196410000|2021-08-17 10:33:30|3749|3748.5|3749|3748.5|3749.5|3749|3749|3748.5|116
1629196420000|2021-08-17 10:33:40|||||||||232
1629196430000|2021-08-17 10:33:50|3748.5|3748|3748.5|3748|3749|3748.5|3748.5|3748|725
1629196440000|2021-08-17 10:34:00|3748|3747.5|3748.5|3748|3749|3748|3748|3747.5|414
1629196450000|2021-08-17 10:34:10|3748|3747.5|3748.5|3747.5|3748.5|3747.5|3748|3747.5|0
1629196460000|2021-08-17 10:34:20|3749|3748|3749|3748|3749.5|3748.5|3749|3748|693
1629196470000|2021-08-17 10:34:30|3748.5|3747.5|3749.5|3748.5|3749.5|3749|3748|3747.5|483
1629196480000|2021-08-17 10:34:40||3749||3748.5||3749||3748.5|30
1629196490000|2021-08-17 10:34:50|3749|3748|3749|3748.5|3749|3748.5|3749|3748|33
1629196500000|2021-08-17 10:35:00|3749.5|3749|3749.5|3748.5|3749.5|3749|3749|3748.5|140
1629196510000|2021-08-17 10:35:10|3749|3749|3750|3749.5|3750|3749.5|3749|3749|431
1629196520000|2021-08-17 10:35:20|3749.5|3749|3749.5|3749|3750|3749|3749.5|3749|417
1629196530000|2021-08-17 10:35:30|3749|3748.5|3749.5|3748.5|3749.5|3748.5|3749|3748.5|61
1629196540000|2021-08-17 10:35:40|3750|3749|3748.5|3747.5|3750|3749|3747.5|3746.5|5099
1629196550000|2021-08-17 10:35:50|3748|3747|3748|3747|3748.5|3747.5|3747|3746.5|849
1629196560000|2021-08-17 10:36:00|3747.5|3747.5|3748|3747.5|3748|3747.5|3747|3746.5|2515
1629196570000|2021-08-17 10:36:10|3748.5|3748|3748|3747|3748.5|3748|3747.5|3746.5|2258
1629196580000|2021-08-17 10:36:20|3748.5|3747.5|3747.5|3747|3748.5|3748|3747.5|3747|1970
1629196590000|2021-08-17 10:36:30|3748|3747.5|3748|3747|3748|3747.5|3747.5|3747|469
1629196600000|2021-08-17 10:36:40|3747.5|3747.5|3748|3747.5|3748|3747.5|3747.5|3747|258
1629196610000|2021-08-17 10:36:50|3747.5|3747|3748|3747|3748|3747.5|3747.5|3747|1163
1629196620000|2021-08-17 10:37:00|3747.5||3748||3748||3747.5||0
1629196630000|2021-08-17 10:37:10|3747.5||3747.5||3748||3747.5||0
1629196640000|2021-08-17 10:37:20|3747|3746.5|3747|3746.5|3747.5|3746.5|3747|3746.5|164
1629196650000|2021-08-17 10:37:30|||||||||244
1629196660000|2021-08-17 10:37:40|3746.5|3746|3747|3746|3747|3746.5|3746.5|3745.5|1936
1629196670000|2021-08-17 10:37:50|3746.5|3745.5|3746.5|3745.5|3746.5|3746|3746.5|3745|187
1629196680000|2021-08-17 10:38:00|3747|3746|3747.5|3746.5|3747.5|3746.5|3747|3745.5|881
1629196690000|2021-08-17 10:38:10|3748|3747|3747.5|3746.5|3748|3747|3747|3746.5|631
1629196700000|2021-08-17 10:38:20|3748|3747|3748|3747|3749|3748.5|3747.5|3746.5|2924
1629196710000|2021-08-17 10:38:30||3747.5||3747||3747.5||3747|345
1629196720000|2021-08-17 10:38:40||3747.5||3747.5||3747.5||3747|952
1629196730000|2021-08-17 10:38:50|3748.5|3748|3748.5|3747.5|3748.5|3748|3748.5|3747.5|360
1629196740000|2021-08-17 10:39:00|3749|3748|3749|3748.5|3749.5|3748.5|3748.5|3748|536
1629196750000|2021-08-17 10:39:10||3748||3748.5||3748.5||3748|68
1629196760000|2021-08-17 10:39:20|3749.5|3749|3749.5|3749|3749.5|3749|3749|3748.5|342
1629196770000|2021-08-17 10:39:30|||||||||132
1629196780000|2021-08-17 10:39:40||3748.5||3749||3749||3748.5|0
1629196800000|2021-08-17 10:40:00|3749|3748.5|3749.5|3748.5|3749.5|3749|3749|3748.5|844
1629196810000|2021-08-17 10:40:10|3749|3749|3748.5|3748|3749.5|3749|3748.5|3747.5|1722
1629196820000|2021-08-17 10:40:20|3748|3747.5|3748.5|3748|3749|3748.5|3748|3747.5|289
1629196830000|2021-08-17 10:40:30||3747.5||3747.5||3748||3747.5|107
1629196840000|2021-08-17 10:40:40|3748|3748|3749|3748.5|3749.5|3749|3748|3748|654
1629196850000|2021-08-17 10:40:50|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3747.5|0
1629196860000|2021-08-17 10:41:00||3747.5||3748||3748||3747.5|0
1629196870000|2021-08-17 10:41:10|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|494
1629196880000|2021-08-17 10:41:20|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|220
1629196890000|2021-08-17 10:41:30|3750||3750||3750||3749.5||780
1629196900000|2021-08-17 10:41:40|3749.5|3749.5|3750|3749.5|3750|3749.5|3749.5|3749.5|0
1629196910000|2021-08-17 10:41:50|3750.5||3750||3750.5||3750||82
1629196920000|2021-08-17 10:42:00|3749.5|3749|3750|3749.5|3750.5|3750|3749.5|3749|2220
1629196930000|2021-08-17 10:42:10|3750.5||3750.5||3750.5||3750||344
1629196940000|2021-08-17 10:42:20|3751|3750|3750.5|3750|3751|3750.5|3750.5|3750|1589
1629196950000|2021-08-17 10:42:30|3751||3751||3751||3751||11
1629196960000|2021-08-17 10:42:40|3750.5|3750.5|3750.5|3750|3751|3750.5|3750|3749.5|3023
1629196970000|2021-08-17 10:42:50|3751|3750.5|3751|3750.5|3751|3750.5|3750.5|3750|364
1629196980000|2021-08-17 10:43:00||3750||3750.5||3750.5||3750|157
1629196990000|2021-08-17 10:43:10|3750.5|3750|3750.5|3750|3751|3750|3750.5|3750|198
1629197000000|2021-08-17 10:43:20|3750|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|244
1629197010000|2021-08-17 10:43:30|3751||3750.5||3751||3750.5||0
1629197020000|2021-08-17 10:43:40|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750|862
1629197030000|2021-08-17 10:43:50|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|228
1629197040000|2021-08-17 10:44:00|3750|3749.5|3750|3749.5|3750|3750|3750|3749.5|278
1629197050000|2021-08-17 10:44:10|3750.5|3750|3750.5|3750|3750.5|3750|3750|3750|186
1629197070000|2021-08-17 10:44:30|3750|3749.5|3750.5|3749.5|3750.5|3749.5|3750|3749.5|174
1629197080000|2021-08-17 10:44:40|3750|3750|3750.5|3750|3750.5|3750|3750|3749.5|67
1629197090000|2021-08-17 10:44:50|3750|3749.5|3750|3749.5|3750.5|3749.5|3750|3749.5|31
1629197100000|2021-08-17 10:45:00|3750.5||3750||3750.5||3750||0
1629197110000|2021-08-17 10:45:10|3749.5|3749|3748.5|3747.5|3750|3749.5|3748.5|3747.5|1266
1629197120000|2021-08-17 10:45:20|3749|3748|3749|3748|3749|3748.5|3748.5|3748|210
1629197140000|2021-08-17 10:45:40|3749.5|3748.5|3749.5|3749|3749.5|3749|3749.5|3748.5|367
1629197150000|2021-08-17 10:45:50|3750||3750||3750||3750||0
1629197160000|2021-08-17 10:46:00||3749.5||3749.5||3749.5||3749.5|0
1629197180000|2021-08-17 10:46:20|3749.5|3749|3749.5|3749|3749.5|3749|3749|3748.5|468
1629197190000|2021-08-17 10:46:30|3749|3748.5|3749|3747.5|3749.5|3748.5|3749|3747.5|156
1629197200000|2021-08-17 10:46:40|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|0
1629197210000|2021-08-17 10:46:50|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|60
1629197220000|2021-08-17 10:47:00|3748.5|3748|3749|3748|3749|3748|3748.5|3748|510
1629197230000|2021-08-17 10:47:10|3748.5|3747.5|3748.5|3748|3748.5|3748|3748|3747.5|283
1629197240000|2021-08-17 10:47:20|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|123
1629197260000|2021-08-17 10:47:40|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|343
1629197280000|2021-08-17 10:48:00|3749|3748.5|3749|3748.5|3749.5|3748.5|3749|3748|385
1629197290000|2021-08-17 10:48:10|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3748.5|341
1629197300000|2021-08-17 10:48:20|3750|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|318
1629197310000|2021-08-17 10:48:30|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|87
1629197320000|2021-08-17 10:48:40|3750.5|3750|3750.5|3750|3751|3750|3750.5|3750|434
1629197330000|2021-08-17 10:48:50|3750|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|890
1629197340000|2021-08-17 10:49:00|3750|3749.5|3749.5|3749|3750|3750|3749.5|3749|359
1629197350000|2021-08-17 10:49:10|3750|3748.5|3750|3749.5|3750|3749.5|3750|3748.5|145
1629197390000|2021-08-17 10:49:50|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|71
1629197400000|2021-08-17 10:50:00|3750|3749.5|3750|3749.5|3750|3749.5|3749.5|3749|208
1629197410000|2021-08-17 10:50:10|3749.5|3749|3750|3749|3750|3749.5|3749.5|3749|297
1629197420000|2021-08-17 10:50:20|3749.5|3749.5|3750|3749.5|3750|3749.5|3749.5|3749|94
1629197430000|2021-08-17 10:50:30|3749.5|3749|3749.5|3749|3749.5|3749.5|3749.5|3749|216
1629197440000|2021-08-17 10:50:40|3749|3748.5|3749.5|3748.5|3749.5|3749|3749|3748|201
1629197480000|2021-08-17 10:51:20|3749||3749||3749.5||3749||0
1629197490000|2021-08-17 10:51:30|3749.5|3749|3750|3749.5|3750|3749.5|3749.5|3749|246
1629197500000|2021-08-17 10:51:40|3749.5|3749|3749|3748|3749.5|3749|3748.5|3748|859
1629197510000|2021-08-17 10:51:50||3748.5||3748||3748.5||3748|0
1629197520000|2021-08-17 10:52:00|3749.5|3748.5|3748|3747.5|3749.5|3749|3748|3747.5|1076
1629197550000|2021-08-17 10:52:30|3748.5|3748|3749|3748|3749.5|3748.5|3748.5|3748|348
1629197560000|2021-08-17 10:52:40|3748.5||3749||3749||3748.5||0
1629197570000|2021-08-17 10:52:50|3749.5|3748.5|3750|3749|3750|3749.5|3749.5|3748.5|355
1629197580000|2021-08-17 10:53:00|3749.5||3750||3750||3749.5||0
1629197590000|2021-08-17 10:53:10|3749.5||3749.5||3749.5||3749.5||0
1629197600000|2021-08-17 10:53:20|||||||||300
1629197610000|2021-08-17 10:53:30|3749|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|230
1629197620000|2021-08-17 10:53:40|3749|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|726
1629197650000|2021-08-17 10:54:10|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|561
1629197670000|2021-08-17 10:54:30|3749|3748.5|3749|3748.5|3749.5|3748.5|3749|3748.5|69
1629197690000|2021-08-17 10:54:50|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|75
1629197700000|2021-08-17 10:55:00|3750|3749.5|3750|3749|3750|3749.5|3749.5|3749|77
1629197710000|2021-08-17 10:55:10|3749.5||3749.5||3749.5||3749.5||0
1629197730000|2021-08-17 10:55:30|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|35
1629197740000|2021-08-17 10:55:40|||||||||150
1629197750000|2021-08-17 10:55:50|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|549
1629197770000|2021-08-17 10:56:10|3750|3749.5|3750.5|3749.5|3750.5|3750|3750|3749.5|584
1629197780000|2021-08-17 10:56:20|3750|3750|3750.5|3750|3751|3750|3750|3750|36
1629197790000|2021-08-17 10:56:30|3751||3751||3751||3750.5||149
1629197800000|2021-08-17 10:56:40|3750.5||3751||3751||3750.5||0
1629197810000|2021-08-17 10:56:50|3750.5|3750.5|3750.5|3750|3750.5|3750.5|3750.5|3750|46
1629197820000|2021-08-17 10:57:00|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|94
1629197830000|2021-08-17 10:57:10|3750.5|3750|3751|3750.5|3751|3750.5|3750|3749.5|674
1629197850000|2021-08-17 10:57:30|3750.5|3750|3750|3749.5|3751|3750.5|3750|3749.5|769
1629197860000|2021-08-17 10:57:40|3749.5|3749|3750|3749|3750|3749.5|3749.5|3749|515
1629197870000|2021-08-17 10:57:50|3749.5|3749.5|3750|3749.5|3750|3749.5|3749.5|3749.5|0
1629197880000|2021-08-17 10:58:00|3750.5|3750|3750.5|3749.5|3750.5|3750|3750|3749.5|345
1629197890000|2021-08-17 10:58:10||3750||3749.5||3750||3749.5|31
1629197900000|2021-08-17 10:58:20|3750||3750||3750||3750||0
1629197910000|2021-08-17 10:58:30|3749.5|3749|3750|3749|3750|3749.5|3749.5|3749|201
1629197920000|2021-08-17 10:58:40|3749.5|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|103
1629197930000|2021-08-17 10:58:50|3750|3749.5|3750|3749|3750.5|3749.5|3750|3749|833
1629197940000|2021-08-17 10:59:00|3749.5|3749.5|3750.5|3749.5|3750.5|3750|3749.5|3749.5|318
1629197950000|2021-08-17 10:59:10|3751|3750|3751|3750.5|3751|3750.5|3751|3750|188
1629197960000|2021-08-17 10:59:20|3751.5|3751|3751|3750.5|3752.5|3751.5|3751|3750.5|36185
1629197970000|2021-08-17 10:59:30|3750.5|3750|3751|3750|3751|3750|3750.5|3750|96
1629197980000|2021-08-17 10:59:40|3751.5|3750.5|3751|3750.5|3751.5|3750.5|3751|3750.5|425
1629197990000|2021-08-17 10:59:50|3751.5|3750|3751|3750.5|3751.5|3751|3751|3750|870
1629198000000|2021-08-17 11:00:00|3751.5|3751|3752.5|3751.5|3752.5|3751.5|3751.5|3751|518
1629198010000|2021-08-17 11:00:10|3753|3752|3752.5|3752|3753|3752.5|3752.5|3752|743
1629198020000|2021-08-17 11:00:20|3753|3752.5|3753|3752.5|3753|3752.5|3752.5|3752.5|696
1629198030000|2021-08-17 11:00:30|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|1811
1629198040000|2021-08-17 11:00:40||3751.5||3752||3752||3751.5|3512
1629198050000|2021-08-17 11:00:50|3753|3752.5|3753|3752.5|3753.5|3752.5|3753|3752|100
1629198060000|2021-08-17 11:01:00|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3752|39
1629198070000|2021-08-17 11:01:10|3753.5|3753|3753.5|3752.5|3754|3753|3753.5|3752.5|63
1629198080000|2021-08-17 11:01:20|3753|3752|3752.5|3752|3753|3752.5|3752.5|3752|982
1629198090000|2021-08-17 11:01:30|||||||||8811
1629198100000|2021-08-17 11:01:40|3752|3751.5|3751.5|3750.5|3752|3752|3751|3750|7523
1629198110000|2021-08-17 11:01:50|3751|3750|3750.5|3750|3751|3750|3750|3749.5|58
1629198120000|2021-08-17 11:02:00|3750|3749.5|3749.5|3748.5|3750|3749.5|3749.5|3748.5|179
1629198130000|2021-08-17 11:02:10||3749||3749||3749||3749|0
1629198150000|2021-08-17 11:02:30|3749|3748.5|3749|3748|3749.5|3748.5|3749|3748|68
1629198160000|2021-08-17 11:02:40|3748.5|3748.5|3748.5|3748|3749|3748.5|3748|3747.5|996
1629198180000|2021-08-17 11:03:00|3748|3747.5|3748|3747|3749|3748.5|3748|3747|1272
1629198190000|2021-08-17 11:03:10|3747.5|3747.5|3747.5|3747|3748|3747.5|3747.5|3747|531
1629198200000|2021-08-17 11:03:20||3746.5||3747||3747||3746.5|735
1629198210000|2021-08-17 11:03:30|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|337
1629198220000|2021-08-17 11:03:40|3748.5|3748|3748.5|3748|3749|3748.5|3748.5|3748|941
1629198230000|2021-08-17 11:03:50||3747.5||3747.5||3747.5||3747.5|242
1629198240000|2021-08-17 11:04:00||3748||3748||3748||3748|0
1629198250000|2021-08-17 11:04:10||3747.5||3748||3748||3747.5|0
1629198260000|2021-08-17 11:04:20||3747.5||3747.5||3748||3747.5|0
1629198270000|2021-08-17 11:04:30|3750|3748|3748|3747|3750|3748.5|3748|3747|7893
1629198280000|2021-08-17 11:04:40|3747.5|3746.5|3747.5|3747|3747.5|3747|3747.5|3746.5|0
1629198310000|2021-08-17 11:05:10|3748|3747.5|3747.5|3747|3748.5|3748|3747.5|3747|1399
1629198320000|2021-08-17 11:05:20|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747|175
1629198330000|2021-08-17 11:05:30||3747||3747||3747.5||3747|30
1629198340000|2021-08-17 11:05:40|3747.5|3746.5|3747.5|3747|3747.5|3747|3747.5|3746.5|0
1629198350000|2021-08-17 11:05:50|3747|3746.5|3747|3746|3747|3746.5|3746|3745.5|890
1629198360000|2021-08-17 11:06:00|3747.5|3746.5|3747.5|3747|3747.5|3747|3747|3746.5|246
1629198380000|2021-08-17 11:06:20|3748|3746.5|3747|3746.5|3748|3746.5|3747|3746.5|511
1629198390000|2021-08-17 11:06:30|3747.5|3747|3747|3746|3747.5|3747|3747|3746|259
1629198400000|2021-08-17 11:06:40||3746.5||3746.5||3746.5||3746.5|0
1629198410000|2021-08-17 11:06:50||3746||3746||3746||3746|0
1629198440000|2021-08-17 11:07:20|3747.5|3746.5|3748.5|3747.5|3748.5|3748|3747.5|3746.5|436
1629198450000|2021-08-17 11:07:30||3748||3748||3748||3748|0
1629198470000|2021-08-17 11:07:50|3748|3747.5|3748|3747.5|3748.5|3747.5|3748|3747.5|116
1629198480000|2021-08-17 11:08:00||3747||3747.5||3747.5||3747|294
1629198490000|2021-08-17 11:08:10|3747.5|3747|3747.5|3746.5|3748|3747.5|3746.5|3746|1284
1629198510000|2021-08-17 11:08:30|3747|3746|3746.5|3746|3747|3746|3746|3745.5|674
1629198520000|2021-08-17 11:08:40|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|243
1629198530000|2021-08-17 11:08:50|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|443
1629198540000|2021-08-17 11:09:00|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3745.5|359
1629198560000|2021-08-17 11:09:20|3747|3746.5|3746.5|3745.5|3747|3746.5|3746.5|3745.5|690
1629198570000|2021-08-17 11:09:30|3746|3746|3746.5|3746|3746.5|3746|3746|3746|584
1629198580000|2021-08-17 11:09:40|3746|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745.5|175
1629198590000|2021-08-17 11:09:50|3746|3745|3746|3745|3746.5|3745.5|3746|3745|0
1629198600000|2021-08-17 11:10:00|3745.5|3745.5|3745.5|3745|3745.5|3745.5|3745.5|3745|94
1629198610000|2021-08-17 11:10:10|3746|3745.5|3746|3745|3746|3745.5|3746|3745|35
1629198620000|2021-08-17 11:10:20|3745.5|3745.5|3746|3745|3746|3745.5|3745.5|3744.5|135
1629198630000|2021-08-17 11:10:30|3745.5||3746||3746||3745.5||0
1629198640000|2021-08-17 11:10:40|3745.5||3746||3746||3745.5||0
1629198670000|2021-08-17 11:11:10|3745.5|3745.5|3746.5|3746|3747|3746|3745.5|3745.5|749
1629198690000|2021-08-17 11:11:30|3746|3745.5|3746|3745|3746|3745.5|3746|3745|553
1629198700000|2021-08-17 11:11:40|3745.5||3745.5||3745.5||3745.5||7
1629198720000|2021-08-17 11:12:00|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|437
1629198730000|2021-08-17 11:12:10|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|360
1629198770000|2021-08-17 11:12:50|||||||||61
1629198790000|2021-08-17 11:13:10|3745.5|3745|3745.5|3744.5|3745.5|3745|3745|3744|229
1629198820000|2021-08-17 11:13:40|3745|3744|3745|3744.5|3745.5|3744.5|3745|3744|0
1629198830000|2021-08-17 11:13:50|3745.5||3745||3745.5||3745||64
1629198840000|2021-08-17 11:14:00|3745.5|3745|3745.5|3745|3745.5|3745|3745|3744.5|543
1629198850000|2021-08-17 11:14:10|3746||3746||3746||3745.5||668
1629198860000|2021-08-17 11:14:20|3745.5|3744.5|3744|3743.5|3745.5|3744.5|3743.5|3743|1241
1629198870000|2021-08-17 11:14:30|3743.5|3743|3744|3743.5|3744|3743.5|3743.5|3743|222
1629198880000|2021-08-17 11:14:40|3743.5|3743|3744|3743|3744|3743.5|3743.5|3743|255
1629198890000|2021-08-17 11:14:50||3743.5||3743.5||3743.5||3743.5|0
1629198900000|2021-08-17 11:15:00||3743||3743||3743.5||3743|0
1629198910000|2021-08-17 11:15:10|3743.5|3743.5|3740|3739.5|3743.5|3743.5|3740|3739|35108
1629198920000|2021-08-17 11:15:20|3740.5|3740|3741|3740.5|3741.5|3741|3740|3739.5|3137
1629198930000|2021-08-17 11:15:30|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3740|367
1629198940000|2021-08-17 11:15:40|3740|3739.5|3740|3739.5|3740|3739.5|3740|3739.5|190
1629198950000|2021-08-17 11:15:50|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3740|95
1629198960000|2021-08-17 11:16:00|3741|3740.5|3741.5|3740.5|3742.5|3741.5|3741|3740.5|1616
1629198970000|2021-08-17 11:16:10|3742|3741|3742|3741|3742|3741|3742|3741|281
1629198980000|2021-08-17 11:16:20|3741.5||3742||3742||3741.5||0
1629198990000|2021-08-17 11:16:30|3742.5|3741.5|3743|3742|3743|3742|3742|3741.5|520
1629199000000|2021-08-17 11:16:40|3742.5|3741.5|3743|3742|3743|3742|3742.5|3741.5|209
1629199010000|2021-08-17 11:16:50|3742.5|3741.5|3742.5|3742|3742.5|3742|3742|3741.5|330
1629199020000|2021-08-17 11:17:00|3743|3741.5|3742.5|3741.5|3743|3742|3742|3741.5|646
1629199030000|2021-08-17 11:17:10|3742|3742|3742.5|3741.5|3742.5|3742|3741.5|3741|379
1629199040000|2021-08-17 11:17:20||3741||3741.5||3741.5||3741|0
1629199050000|2021-08-17 11:17:30||3741||3741||3741||3741|0
1629199060000|2021-08-17 11:17:40|3742|3741.5|3742|3741.5|3742|3742|3742|3741.5|175
1629199070000|2021-08-17 11:17:50|3742.5|3742|3742.5|3741.5|3742.5|3742|3742|3741.5|249
1629199090000|2021-08-17 11:18:10|3742|3741|3741.5|3741|3742|3741|3741.5|3741|175
1629199100000|2021-08-17 11:18:20|3741|3740.5|3740|3739.5|3741|3740.5|3740|3739.5|280
1629199110000|2021-08-17 11:18:30|3739.5|3739|3739|3738|3739.5|3739.5|3737.5|3737|15734
1629199120000|2021-08-17 11:18:40|3738.5|3737.5|3738|3737|3739|3738|3737.5|3737|1202
1629199130000|2021-08-17 11:18:50|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737.5|1343
1629199140000|2021-08-17 11:19:00|3739|3738|3740|3739.5|3740.5|3739.5|3739|3738|2000
1629199150000|2021-08-17 11:19:10|3740.5|3740|3740|3739.5|3741|3740.5|3740|3739.5|1050
1629199160000|2021-08-17 11:19:20|3740.5|3740|3740.5|3740|3741|3740|3740.5|3740|266
1629199170000|2021-08-17 11:19:30|3740|3739.5|3740|3739.5|3740.5|3739.5|3740|3739.5|1000
1629199180000|2021-08-17 11:19:40|3739.5|3739|3740|3739.5|3740|3739.5|3739|3738.5|314
1629199190000|2021-08-17 11:19:50|3739.5|3738.5|3740.5|3739.5|3740.5|3740|3739.5|3738.5|2864
1629199200000|2021-08-17 11:20:00|3741|3740|3741.5|3740.5|3741.5|3741|3741|3740|302
1629199220000|2021-08-17 11:20:20|3741|3740|3740.5|3740|3741.5|3740.5|3740.5|3740|1225
1629199230000|2021-08-17 11:20:30|3740|3739.5|3740.5|3739.5|3740.5|3740|3740|3739|1449
1629199240000|2021-08-17 11:20:40|3741|3740|3740|3739.5|3741|3740.5|3740|3739.5|1070
1629199250000|2021-08-17 11:20:50|3740.5|3740|3740.5|3740|3740.5|3740|3740|3740|0
1629199260000|2021-08-17 11:21:00|3741||3741||3741||3740.5||327
1629199270000|2021-08-17 11:21:10|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|0
1629199280000|2021-08-17 11:21:20|3740|3740|3740.5|3740|3740.5|3740|3740|3740|144
1629199290000|2021-08-17 11:21:30|||||||||61
1629199300000|2021-08-17 11:21:40|3741|3740.5|3741|3740.5|3741|3740.5|3740.5|3740|337
1629199310000|2021-08-17 11:21:50|3740.5|3740|3740|3739.5|3741|3740|3739.5|3739|582
1629199320000|2021-08-17 11:22:00|3740.5|3740|3740.5|3739.5|3740.5|3740|3740|3739.5|144
1629199330000|2021-08-17 11:22:10|3740|3740|3740.5|3740|3740.5|3740|3740|3739.5|169
1629199340000|2021-08-17 11:22:20|3740|3739.5|3740.5|3740|3740.5|3740|3740|3739.5|60
1629199360000|2021-08-17 11:22:40|3741||3741||3741||3740.5||250
1629199370000|2021-08-17 11:22:50|3740.5||3741||3741||3740.5||0
1629199380000|2021-08-17 11:23:00|3741.5|3740.5|3741.5|3741|3741.5|3741|3741|3740.5|1144
1629199390000|2021-08-17 11:23:10||3740.5||3740.5||3740.5||3740.5|0
1629199400000|2021-08-17 11:23:20|3741|3741|3741|3740.5|3741|3741|3741|3740.5|83
1629199410000|2021-08-17 11:23:30|3740.5|3740|3740|3739.5|3740.5|3740|3740|3739.5|200
1629199420000|2021-08-17 11:23:40|3740.5|3740|3741|3740.5|3741|3740.5|3740.5|3740|401
1629199430000|2021-08-17 11:23:50|3740.5|3740|3741.5|3740.5|3741.5|3740.5|3740.5|3740|131
1629199440000|2021-08-17 11:24:00|3742|3741|3741|3740|3742|3741.5|3741|3740|259
1629199450000|2021-08-17 11:24:10|3740.5|3740.5|3740.5|3740|3741|3740.5|3740|3739.5|3401
1629199460000|2021-08-17 11:24:20|3741|3740.5|3741|3740|3741|3740.5|3741|3740|319
1629199480000|2021-08-17 11:24:40|3741.5|3740.5|3741.5|3740.5|3741.5|3741|3741|3740.5|309
1629199500000|2021-08-17 11:25:00|3741|3740|3740.5|3740|3741|3740|3740.5|3740|698
1629199510000|2021-08-17 11:25:10|3741|3740.5|3741|3740|3741|3740.5|3740.5|3740|0
1629199520000|2021-08-17 11:25:20|3741.5|3740.5|3741.5|3741|3741.5|3741|3741|3740|1044
1629199530000|2021-08-17 11:25:30|3742|3740.5|3741.5|3740.5|3742|3740.5|3741.5|3740.5|0
1629199540000|2021-08-17 11:25:40|3741||3741||3741.5||3741||0
1629199550000|2021-08-17 11:25:50|3741.5||3741||3741.5||3741||0
1629199560000|2021-08-17 11:26:00|3741.5|3741|3740.5|3740|3741.5|3741|3740.5|3740|401
1629199570000|2021-08-17 11:26:10|3741||3740.5||3741||3740.5||0
1629199580000|2021-08-17 11:26:20|3740|3739.5|3740|3739.5|3740|3740|3740|3739.5|0
1629199600000|2021-08-17 11:26:40|3740.5|3740|3739.5|3739|3740.5|3740|3739|3738.5|991
1629199610000|2021-08-17 11:26:50|3739|3738.5|3739.5|3738.5|3739.5|3739|3739|3738.5|0
1629199620000|2021-08-17 11:27:00|3740|3739|3740.5|3739|3740.5|3739|3740|3738.5|50
1629199630000|2021-08-17 11:27:10|3740|3739.5|3740.5|3740|3740.5|3740|3740|3739.5|27
1629199640000|2021-08-17 11:27:20|3740|3739.5|3740|3739.5|3740.5|3740|3740|3739.5|269
1629199650000|2021-08-17 11:27:30|3740.5||3740||3740.5||3740||0
1629199660000|2021-08-17 11:27:40|3740.5||3740||3740.5||3740||0
1629199670000|2021-08-17 11:27:50|3739.5|3739|3740|3739.5|3740|3739.5|3739.5|3739|192
1629199680000|2021-08-17 11:28:00|3740.5|3740|3741|3740|3741|3740.5|3740.5|3739.5|255
1629199700000|2021-08-17 11:28:20|3741.5|3740.5|3741.5|3741|3741.5|3741|3741.5|3740.5|510
1629199710000|2021-08-17 11:28:30|3741|3740.5|3740.5|3740|3741|3740.5|3740.5|3740|162
1629199720000|2021-08-17 11:28:40|3741||3740.5||3741||3740.5||0
1629199730000|2021-08-17 11:28:50|3741|3740.5|3741|3740.5|3741|3740.5|3741|3740.5|0
1629199740000|2021-08-17 11:29:00|3741.5|3740|3741.5|3740.5|3741.5|3740.5|3741.5|3740|434
1629199750000|2021-08-17 11:29:10|3742|3741|3741.5|3740.5|3742|3741.5|3741.5|3740.5|269
1629199770000|2021-08-17 11:29:30||3741||3741||3741||3741|0
1629199790000|2021-08-17 11:29:50|3742|3741.5|3741.5|3741|3742|3741.5|3741.5|3741|55
1629199800000|2021-08-17 11:30:00|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741|336
1629199810000|2021-08-17 11:30:10|3741.5|3741|3741.5|3741|3742|3741|3741.5|3741|0
1629199820000|2021-08-17 11:30:20|||||||||235
1629199830000|2021-08-17 11:30:30|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741.5|351
1629199840000|2021-08-17 11:30:40|3741.5|3741|3742|3741.5|3742|3741.5|3741.5|3741|204
1629199850000|2021-08-17 11:30:50|3742.5|3742|3742|3741.5|3743|3742.5|3742|3741.5|1532
1629199860000|2021-08-17 11:31:00|3742.5||3742||3742.5||3742||0
1629199880000|2021-08-17 11:31:20|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3741|234
1629199900000|2021-08-17 11:31:40|3741|3740.5|3741|3740.5|3741.5|3740.5|3741|3740.5|62
1629199910000|2021-08-17 11:31:50|3740.5|3740|3741|3740|3741|3740.5|3740.5|3739.5|455
1629199920000|2021-08-17 11:32:00|||||||||3
1629199930000|2021-08-17 11:32:10|3741.5|3740.5|3742|3741.5|3742|3741.5|3741.5|3740.5|155
1629199940000|2021-08-17 11:32:20|3741.5|3741|3742|3741.5|3742|3741.5|3741.5|3741|268
1629199960000|2021-08-17 11:32:40|3742.5|3742|3742|3741.5|3742.5|3742|3742|3741.5|106
1629199970000|2021-08-17 11:32:50|3742.5|3742|3743.5|3743|3743.5|3743|3742.5|3741.5|1945
1629199980000|2021-08-17 11:33:00|3744|3743.5|3743.5|3742.5|3744|3743.5|3743.5|3742.5|660
1629199990000|2021-08-17 11:33:10|3743|3743|3744|3743|3744|3743.5|3743|3742.5|1441
1629200000000|2021-08-17 11:33:20|3743.5||3744||3744||3743.5||0
1629200010000|2021-08-17 11:33:30||3743.5||3743.5||3743.5||3743.5|0
1629200030000|2021-08-17 11:33:50|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742.5|442
1629200040000|2021-08-17 11:34:00|3742.5|3742|3743|3742|3743|3742.5|3742.5|3742|327
1629200050000|2021-08-17 11:34:10|3742.5||3742.5||3742.5||3742.5||10
1629200060000|2021-08-17 11:34:20|3743|3742.5|3743|3742|3743|3742.5|3742.5|3742|922
1629200070000|2021-08-17 11:34:30|3743.5|3742.5|3743.5|3743|3743.5|3743|3743.5|3742|540
1629200080000|2021-08-17 11:34:40|3744||3744||3744||3744||232
1629200100000|2021-08-17 11:35:00|3744.5|3743.5|3744|3743.5|3744.5|3744|3744|3743.5|901
1629200110000|2021-08-17 11:35:10|3744.5|3744|3745.5|3745|3746|3745.5|3744|3743.5|580
1629200120000|2021-08-17 11:35:20|3746|3744.5|3745|3744.5|3746|3745|3745|3744.5|760
1629200140000|2021-08-17 11:35:40|3744.5|3744|3745|3744|3745.5|3744.5|3744.5|3744|658
1629200150000|2021-08-17 11:35:50|3745.5|3744.5|3745.5|3745|3745.5|3745|3745.5|3744.5|149
1629200160000|2021-08-17 11:36:00|3745|3744.5|3745|3744.5|3745|3744.5|3744.5|3744|515
1629200170000|2021-08-17 11:36:10|3745.5|3745|3745.5|3744.5|3745.5|3745|3745.5|3744.5|150
1629200180000|2021-08-17 11:36:20|3745|3745|3745|3744.5|3745.5|3745|3745|3744.5|2
1629200190000|2021-08-17 11:36:30|3744.5|3744|3744.5|3743.5|3745|3744|3744|3743.5|1102
1629200200000|2021-08-17 11:36:40||3744||3744||3744||3743.5|0
1629200210000|2021-08-17 11:36:50||3743.5||3744||3744||3743.5|145
1629200220000|2021-08-17 11:37:00|3744|3743.5|3747|3746.5|3748|3747.5|3744|3743.5|24842
1629200230000|2021-08-17 11:37:10|3746.5|3746|3747|3746.5|3747|3746.5|3746.5|3746|292
1629200240000|2021-08-17 11:37:20|3746.5|3746|3747|3746.5|3747|3746.5|3746.5|3746|443
1629200250000|2021-08-17 11:37:30|3746.5|3746|3746.5|3746|3747|3746.5|3746.5|3746|63
1629200260000|2021-08-17 11:37:40|3747|3746.5|3748|3747|3748|3747.5|3747|3746.5|675
1629200270000|2021-08-17 11:37:50|3747.5|3746.5|3748|3747|3748|3747.5|3747|3746.5|461
1629200280000|2021-08-17 11:38:00|3748.5|3747.5|3748|3747.5|3748.5|3747.5|3747.5|3747|463
1629200290000|2021-08-17 11:38:10|3748.5|3748|3748.5|3748|3748.5|3748|3748|3747.5|415
1629200300000|2021-08-17 11:38:20|3749|3748.5|3749|3748.5|3749.5|3748.5|3749|3748.5|567
1629200310000|2021-08-17 11:38:30|3749.5|3749|3747.5|3747|3749.5|3749|3747.5|3747|2642
1629200320000|2021-08-17 11:38:40|3747|3746.5|3747|3746|3747|3746.5|3747|3746|96
1629200330000|2021-08-17 11:38:50||3746.5||3746.5||3746.5||3746.5|0
1629200340000|2021-08-17 11:39:00|3747.5|3747|3747.5|3746.5|3748|3747.5|3747|3746.5|619
1629200350000|2021-08-17 11:39:10|3747||3747.5||3747.5||3747||13
1629200360000|2021-08-17 11:39:20|3747|3746|3747|3746.5|3747|3746.5|3747|3746|0
1629200370000|2021-08-17 11:39:30|3747.5|3747|3747.5|3747|3747.5|3747|3747|3746.5|60
1629200380000|2021-08-17 11:39:40|3748|3747.5|3748|3747.5|3748|3747.5|3747.5|3747|75
1629200390000|2021-08-17 11:39:50|3748.5|3748|3748|3747.5|3748.5|3748|3748|3747.5|52
1629200400000|2021-08-17 11:40:00|3747.5|3747|3747.5|3746.5|3748|3747.5|3747.5|3746.5|744
1629200410000|2021-08-17 11:40:10|3747|3746|3747|3746|3747|3746|3746.5|3746|94
1629200420000|2021-08-17 11:40:20|3746.5|3745.5|3746.5|3746|3746.5|3746|3746.5|3745.5|147
1629200430000|2021-08-17 11:40:30|3747|3746.5|3747.5|3746.5|3747.5|3747|3746.5|3746.5|148
1629200440000|2021-08-17 11:40:40|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3746.5|1204
1629200450000|2021-08-17 11:40:50|3748||3747.5||3748||3747.5||0
1629200460000|2021-08-17 11:41:00|||||||||614
1629200470000|2021-08-17 11:41:10||3746.5||3746.5||3747||3746.5|294
1629200490000|2021-08-17 11:41:30|3747|3746|3747|3746.5|3747|3746.5|3747|3746|276
1629200510000|2021-08-17 11:41:50|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|61
1629200530000|2021-08-17 11:42:10|3747|3746.5|3747.5|3747|3747.5|3747|3747|3746.5|220
1629200540000|2021-08-17 11:42:20|3747|3746.5|3747.5|3747|3747.5|3747|3747|3746.5|355
1629200550000|2021-08-17 11:42:30|3747|3746.5|3747.5|3747|3747.5|3747|3747|3746.5|223
1629200560000|2021-08-17 11:42:40||3746.5||3747||3747||3746.5|244
1629200580000|2021-08-17 11:43:00||3746.5||3746.5||3747||3746.5|318
1629200590000|2021-08-17 11:43:10|3747|3747|3748|3747.5|3748|3747.5|3747|3747|275
1629200600000|2021-08-17 11:43:20|3747.5|3747|3747|3746|3748|3747|3746.5|3746|931
1629200610000|2021-08-17 11:43:30|3746.5|3745.5|3746.5|3746|3747|3746|3746.5|3745.5|264
1629200630000|2021-08-17 11:43:50|3747|3746.5|3747|3746|3747|3746.5|3747|3746|49
1629200650000|2021-08-17 11:44:10|3747.5|3746.5|3748|3747.5|3748|3747.5|3747.5|3746.5|496
1629200670000|2021-08-17 11:44:30|3748.5|3748|3749.5|3749|3750|3749.5|3748.5|3748|1859
1629200680000|2021-08-17 11:44:40|||||||||55
1629200690000|2021-08-17 11:44:50|3749|3748.5|3749.5|3748.5|3749.5|3749|3749|3748.5|279
1629200700000|2021-08-17 11:45:00|3749||3749||3749.5||3749||0
1629200710000|2021-08-17 11:45:10|3749.5||3749||3749.5||3749||0
1629200730000|2021-08-17 11:45:30|3749.5|3748|3749|3748.5|3749.5|3748.5|3749|3748|823
1629200740000|2021-08-17 11:45:40|3749.5|3749|3749.5|3748.5|3749.5|3749|3749|3748.5|97
1629200750000|2021-08-17 11:45:50|3749|3749|3749|3748.5|3749|3749|3749|3748.5|33
1629200760000|2021-08-17 11:46:00|3748.5|3748|3748|3747.5|3748.5|3748|3748|3747.5|148
1629200770000|2021-08-17 11:46:10|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|248
1629200780000|2021-08-17 11:46:20|3749|3748.5|3749|3748.5|3749.5|3748.5|3749|3748.5|773
1629200790000|2021-08-17 11:46:30|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3748.5|773
1629200800000|2021-08-17 11:46:40|||||||||68
1629200810000|2021-08-17 11:46:50|3749|3748.5|3749|3748.5|3749.5|3749|3749|3748.5|204
1629200820000|2021-08-17 11:47:00|||||||||73
1629200860000|2021-08-17 11:47:40|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|401
1629200870000|2021-08-17 11:47:50|3748|3747.5|3748.5|3748|3749|3748|3748|3747.5|106
1629200880000|2021-08-17 11:48:00|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3746.5|132
1629200890000|2021-08-17 11:48:10||3746.5||3747||3747||3746.5|0
1629200900000|2021-08-17 11:48:20|3748|3747.5|3748|3747.5|3748|3747.5|3747.5|3747|501
1629200910000|2021-08-17 11:48:30|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|261
1629200920000|2021-08-17 11:48:40|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748|97
1629200930000|2021-08-17 11:48:50|3749.5|3748|3749|3748.5|3750|3749|3749|3748|692
1629200940000|2021-08-17 11:49:00|3749.5|3749|3750|3749.5|3750|3749.5|3749.5|3749|562
1629200950000|2021-08-17 11:49:10|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|71
1629200960000|2021-08-17 11:49:20|3750|3749.5|3750|3749.5|3750|3749.5|3749.5|3749.5|0
1629200970000|2021-08-17 11:49:30|3749.5|3749|3749.5|3749|3750|3749|3749.5|3749|33
1629201000000|2021-08-17 11:50:00|3749|3748.5|3748.5|3747.5|3749.5|3748.5|3748.5|3747.5|597
1629201020000|2021-08-17 11:50:20|3748|3747|3747.5|3747|3748|3747|3747.5|3747|211
1629201030000|2021-08-17 11:50:30|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3746.5|344
1629201040000|2021-08-17 11:50:40|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|0
1629201050000|2021-08-17 11:50:50|3748.5|3748|3748.5|3748|3749|3748|3748.5|3747.5|251
1629201060000|2021-08-17 11:51:00|3748|3747.5|3748.5|3748|3748.5|3748|3748|3747.5|148
1629201070000|2021-08-17 11:51:10|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|132
1629201110000|2021-08-17 11:51:50|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|66
1629201120000|2021-08-17 11:52:00|3749.5|3749|3748|3747|3749.5|3749|3748|3747|816
1629201130000|2021-08-17 11:52:10|3748.5|3747.5|3749|3748|3749|3748|3748.5|3747.5|356
1629201140000|2021-08-17 11:52:20|3748.5|3747.5|3748.5|3748|3748.5|3748|3748|3747|325
1629201150000|2021-08-17 11:52:30|3748|3747.5|3749|3748|3749|3748|3748|3747.5|135
1629201160000|2021-08-17 11:52:40|3748.5|3747.5|3749|3748.5|3749|3748.5|3748.5|3747.5|358
1629201170000|2021-08-17 11:52:50|3749.5|3749|3750|3749.5|3750|3749.5|3749|3749|590
1629201180000|2021-08-17 11:53:00||3749||3749.5||3749.5||3749|1117
1629201190000|2021-08-17 11:53:10|3749.5|3749|3749.5|3749|3750|3749|3749.5|3749|207
1629201210000|2021-08-17 11:53:30|3750|3749.5|3750.5|3749.5|3750.5|3749.5|3750|3749.5|310
1629201220000|2021-08-17 11:53:40|3751|3750|3751|3750.5|3751.5|3750.5|3751|3750|75
1629201230000|2021-08-17 11:53:50|3751.5|3751|3752|3751|3752|3751.5|3751.5|3750.5|1151
1629201240000|2021-08-17 11:54:00|3751.5||3751.5||3752||3751.5||10
1629201280000|2021-08-17 11:54:40|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750|240
1629201290000|2021-08-17 11:54:50|3751.5|3751|3751.5|3751|3752|3751.5|3751.5|3751|1944
1629201300000|2021-08-17 11:55:00|3751|3750.5|3751|3750.5|3751.5|3751|3751|3750.5|196
1629201310000|2021-08-17 11:55:10||3750||3750.5||3750.5||3750|71
1629201320000|2021-08-17 11:55:20|3751.5|3751|3751.5|3751|3752|3751|3751.5|3750.5|439
1629201340000|2021-08-17 11:55:40|3752|3751.5|3752|3751.5|3752.5|3751.5|3752|3751.5|589
1629201350000|2021-08-17 11:55:50|||||||||80
1629201360000|2021-08-17 11:56:00|3752.5|3752|3752.5|3752|3753|3752|3752.5|3752|713
1629201370000|2021-08-17 11:56:10||3751.5||3751.5||3751.5||3751.5|0
1629201380000|2021-08-17 11:56:20|3752|3752|3752.5|3752|3752.5|3752|3751.5|3750.5|491
1629201390000|2021-08-17 11:56:30||3751.5||3752||3752||3751.5|121
1629201410000|2021-08-17 11:56:50|3753|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|641
1629201420000|2021-08-17 11:57:00|3753||3752.5||3753||3752.5||270
1629201430000|2021-08-17 11:57:10|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|121
1629201440000|2021-08-17 11:57:20|3752.5|3752|3753.5|3753|3753.5|3753|3752.5|3752|884
1629201450000|2021-08-17 11:57:30|3753|3752.5|3754|3753.5|3754|3753.5|3753|3752.5|431
1629201460000|2021-08-17 11:57:40||3753||3753||3753||3753|0
1629201470000|2021-08-17 11:57:50|3753.5|3752.5|3752.5|3752|3753.5|3752.5|3752.5|3752|787
1629201490000|2021-08-17 11:58:10|3753|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|54
1629201500000|2021-08-17 11:58:20|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|40
1629201510000|2021-08-17 11:58:30|3752.5|3752|3752.5|3751.5|3752.5|3752|3752.5|3751.5|306
1629201520000|2021-08-17 11:58:40||3752||3752||3752||3751.5|0
1629201540000|2021-08-17 11:59:00|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|78
1629201560000|2021-08-17 11:59:20|3753.5|3752|3752.5|3752|3753.5|3752|3752.5|3752|667
1629201570000|2021-08-17 11:59:30|3752|3751.5|3752|3751.5|3752.5|3752|3752|3751|159
1629201580000|2021-08-17 11:59:40|3752.5|3752|3752.5|3751.5|3752.5|3752|3752|3751.5|613
1629201590000|2021-08-17 11:59:50|3752||3752||3752||3752||213
1629201600000|2021-08-17 12:00:00|3751.5|3751|3752.5|3752|3752.5|3752|3751.5|3750.5|616
1629201610000|2021-08-17 12:00:10|3753|3752.5|3752.5|3751.5|3753|3752.5|3752|3751.5|419
1629201620000|2021-08-17 12:00:20|3753|3752|3753|3752.5|3753.5|3753|3753|3752|978
1629201630000|2021-08-17 12:00:30|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|414
1629201640000|2021-08-17 12:00:40|3753|3752.5|3754|3753|3754|3753.5|3753|3752.5|1016
1629201650000|2021-08-17 12:00:50|3753.5|3752.5|3753|3752|3753.5|3753|3753|3752|1516
1629201660000|2021-08-17 12:01:00|3752.5|3751.5|3752.5|3751.5|3752.5|3752|3752|3751.5|815
1629201670000|2021-08-17 12:01:10|3752||3752||3752||3752||0
1629201680000|2021-08-17 12:01:20|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3752|586
1629201690000|2021-08-17 12:01:30|3753.5|3753|3754|3753|3754|3753|3753.5|3753|315
1629201700000|2021-08-17 12:01:40|3753.5|3753.5|3754|3753.5|3754|3753.5|3753.5|3753.5|185
1629201710000|2021-08-17 12:01:50|||||||||100
1629201720000|2021-08-17 12:02:00|3753.5|3753|3753|3752.5|3753.5|3753.5|3753|3752.5|610
1629201730000|2021-08-17 12:02:10|3753.5|3753|3754|3753|3754|3753|3753.5|3753|190
1629201740000|2021-08-17 12:02:20|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|3754|3753.5|680
1629201750000|2021-08-17 12:02:30|3754|3754|3754.5|3754|3754.5|3754|3754|3753.5|45
1629201780000|2021-08-17 12:03:00|3754|3753.5|3754|3753.5|3754.5|3753.5|3754|3753.5|386
1629201790000|2021-08-17 12:03:10|3754.5|3753|3754|3753|3754.5|3753|3754|3753|125
1629201810000|2021-08-17 12:03:30|3753.5|3752.5|3753|3752.5|3753.5|3753|3753|3752.5|647
1629201840000|2021-08-17 12:04:00|||||||||91
1629201850000|2021-08-17 12:04:10|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3752|180
1629201860000|2021-08-17 12:04:20|3752.5|3752|3751.5|3751|3752.5|3752|3751.5|3751|774
1629201870000|2021-08-17 12:04:30|3752|3750.5|3752|3751.5|3752|3751.5|3752|3750.5|438
1629201880000|2021-08-17 12:04:40|3751.5|3751|3752|3751|3752|3751|3751.5|3751|168
1629201890000|2021-08-17 12:04:50|3751.5||3751.5||3752||3751.5||0
1629201900000|2021-08-17 12:05:00|3752|3751.5|3752|3751.5|3752.5|3752|3751.5|3751|708
1629201910000|2021-08-17 12:05:10|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|0
1629201930000|2021-08-17 12:05:30|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751|123
1629201940000|2021-08-17 12:05:40|3751.5|3751|3751.5|3751|3752|3751|3751.5|3751|175
1629201950000|2021-08-17 12:05:50|3751|3750.5|3751|3750|3751|3750.5|3751|3750|0
1629201980000|2021-08-17 12:06:20|3751.5|3750.5|3751|3750.5|3751.5|3751|3751|3750|1369
1629201990000|2021-08-17 12:06:30|3751.5|3751|3751|3750|3751.5|3751|3751|3750|1433
1629202000000|2021-08-17 12:06:40||3750.5||3750.5||3750.5||3750|0
1629202020000|2021-08-17 12:07:00|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|311
1629202040000|2021-08-17 12:07:20|3751|3750.5|3751|3750.5|3751.5|3750.5|3751|3750.5|236
1629202050000|2021-08-17 12:07:30|3751.5|3751|3751|3750.5|3751.5|3751|3751|3750.5|381
1629202060000|2021-08-17 12:07:40|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|140
1629202070000|2021-08-17 12:07:50|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|158
1629202080000|2021-08-17 12:08:00|3750.5|3749|3750.5|3750|3750.5|3750|3750.5|3749|35
1629202090000|2021-08-17 12:08:10|3751|3750.5|3750.5|3750|3751|3750.5|3750.5|3750|938
1629202100000|2021-08-17 12:08:20|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750|53
1629202120000|2021-08-17 12:08:40|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|307
1629202130000|2021-08-17 12:08:50|3751|3750.5|3750.5|3750|3751.5|3751|3750.5|3750|695
1629202140000|2021-08-17 12:09:00|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|1077
1629202150000|2021-08-17 12:09:10|3751.5|3751|3751.5|3750.5|3751.5|3751|3751|3750.5|1020
1629202160000|2021-08-17 12:09:20||3751||3751||3751||3751|0
1629202170000|2021-08-17 12:09:30|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|477
1629202180000|2021-08-17 12:09:40|3751|3750.5|3752|3751|3752|3751|3751|3750.5|1011
1629202190000|2021-08-17 12:09:50|3752.5|3751.5|3753|3752|3753|3752.5|3752.5|3751.5|2094
1629202200000|2021-08-17 12:10:00|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|58
1629202220000|2021-08-17 12:10:20|3752|3752|3752.5|3752|3752.5|3752|3752|3752|555
1629202230000|2021-08-17 12:10:30|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|204
1629202240000|2021-08-17 12:10:40|||||||||261
1629202270000|2021-08-17 12:11:10|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|609
1629202280000|2021-08-17 12:11:20|3753|3752.5|3753.5|3752.5|3753.5|3753|3753|3752.5|510
1629202290000|2021-08-17 12:11:30|3753|3752|3752.5|3752|3753.5|3752|3752.5|3751.5|817
1629202310000|2021-08-17 12:11:50|3753|3751.5|3753|3752.5|3753.5|3752.5|3752.5|3751.5|1846
1629202320000|2021-08-17 12:12:00|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|375
1629202330000|2021-08-17 12:12:10||3752||3752||3752||3752|10
1629202340000|2021-08-17 12:12:20||3752.5||3752||3752.5||3752|0
1629202350000|2021-08-17 12:12:30|||||||||45
1629202360000|2021-08-17 12:12:40||3752.5||3752.5||3752.5||3752.5|0
1629202380000|2021-08-17 12:13:00|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|10
1629202390000|2021-08-17 12:13:10|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|135
1629202410000|2021-08-17 12:13:30|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3752|570
1629202430000|2021-08-17 12:13:50|||||||||12
1629202440000|2021-08-17 12:14:00|3752.5|3752|3752.5|3752|3753|3752|3752.5|3751.5|2784
1629202450000|2021-08-17 12:14:10|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|491
1629202460000|2021-08-17 12:14:20|3752|3751.5|3752|3751.5|3752|3751.5|3751.5|3751.5|0
1629202470000|2021-08-17 12:14:30|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|492
1629202480000|2021-08-17 12:14:40|3753|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|331
1629202510000|2021-08-17 12:15:10|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|309
1629202520000|2021-08-17 12:15:20|3753.5|3753|3752.5|3752|3753.5|3753|3752.5|3752|902
1629202530000|2021-08-17 12:15:30|3753|3751.5|3753|3752|3753|3752|3753|3751.5|474
1629202540000|2021-08-17 12:15:40|3752.5|3751.5|3752.5|3751.5|3753|3752|3752|3751.5|2126
1629202550000|2021-08-17 12:15:50|3752|3751|3752|3751|3752|3751|3751.5|3751|413
1629202560000|2021-08-17 12:16:00|3751.5|3750.5|3751|3750.5|3751.5|3750.5|3751|3750.5|1714
1629202570000|2021-08-17 12:16:10|3750.5|3750|3751|3750|3751|3750.5|3750.5|3750|765
1629202580000|2021-08-17 12:16:20||3750.5||3750||3750.5||3750|283
1629202590000|2021-08-17 12:16:30|3750.5|3749.5|3750.5|3749.5|3751|3750|3750.5|3749.5|668
1629202600000|2021-08-17 12:16:40|3750|3750|3749.5|3749|3750.5|3750|3749.5|3749|228
1629202610000|2021-08-17 12:16:50|3749|3748.5|3750.5|3750|3750.5|3750|3749|3748.5|1946
1629202620000|2021-08-17 12:17:00|3750|3749.5|3751|3750|3751|3750|3750|3749.5|738
1629202630000|2021-08-17 12:17:10||3750.5||3750.5||3750.5||3750.5|0
1629202660000|2021-08-17 12:17:40|3751.5|3751|3752|3751.5|3752.5|3751.5|3751.5|3751|1012
1629202680000|2021-08-17 12:18:00|3752.5||3752.5||3752.5||3752||162
1629202690000|2021-08-17 12:18:10|3752||3752||3752||3752||0
1629202700000|2021-08-17 12:18:20|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|247
1629202710000|2021-08-17 12:18:30|||||||||1
1629202720000|2021-08-17 12:18:40|3752|3751.5|3752|3751|3752.5|3751.5|3751.5|3751|960
1629202730000|2021-08-17 12:18:50|3751.5|3750.5|3751|3750.5|3751.5|3750.5|3751|3750.5|90
1629202740000|2021-08-17 12:19:00|3750.5|3750|3750.5|3749.5|3751|3750|3750.5|3749.5|309
1629202750000|2021-08-17 12:19:10||3750||3750||3750||3749.5|175
1629202770000|2021-08-17 12:19:30|3750|3749.5|3750.5|3749.5|3750.5|3750|3750|3749.5|639
1629202780000|2021-08-17 12:19:40|3750|3749|3749.5|3749|3750|3749.5|3749.5|3749|1340
1629202790000|2021-08-17 12:19:50|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|461
1629202800000|2021-08-17 12:20:00|3748.5|3748|3749|3748.5|3749|3748.5|3748.5|3748|194
1629202810000|2021-08-17 12:20:10|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3748.5|70
1629202820000|2021-08-17 12:20:20|||||||||300
1629202830000|2021-08-17 12:20:30|3750||3749.5||3750||3749.5||660
1629202840000|2021-08-17 12:20:40|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|441
1629202850000|2021-08-17 12:20:50|3748.5|3748|3748.5|3748|3748.5|3748|3748|3747.5|1917
1629202870000|2021-08-17 12:21:10|3748|3747.5|3748|3747.5|3748.5|3747.5|3748|3747.5|407
1629202880000|2021-08-17 12:21:20|3748.5|3748|3749|3748|3749|3748.5|3748.5|3748|1549
1629202890000|2021-08-17 12:21:30||3748.5||3748.5||3748.5||3748.5|1180
1629202910000|2021-08-17 12:21:50|3748.5|3748|3748|3747.5|3748.5|3748|3748|3747.5|950
1629202930000|2021-08-17 12:22:10|||||||||69
1629202950000|2021-08-17 12:22:30|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|145
1629202960000|2021-08-17 12:22:40|3747|3746.5|3747.5|3746.5|3747.5|3747|3747|3746.5|1114
1629202970000|2021-08-17 12:22:50|3747|3747|3747|3746.5|3747|3747|3747|3746.5|0
1629203000000|2021-08-17 12:23:20|3747.5|3747|3747|3746|3747.5|3747|3746|3745.5|1364
1629203020000|2021-08-17 12:23:40|3747.5|3746.5|3747.5|3746.5|3747.5|3747|3747|3746.5|1641
1629203030000|2021-08-17 12:23:50|3747|3746|3747|3746.5|3747|3746.5|3746.5|3746|368
1629203040000|2021-08-17 12:24:00|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|604
1629203050000|2021-08-17 12:24:10|3748|3747.5|3748|3747.5|3748|3747.5|3747.5|3747|1433
1629203060000|2021-08-17 12:24:20|3747.5|3747|3748|3747|3748|3747.5|3747.5|3747|163
1629203070000|2021-08-17 12:24:30|3747.5||3748||3748||3747.5||44
1629203080000|2021-08-17 12:24:40|3747.5||3748||3748||3747.5||0
1629203090000|2021-08-17 12:24:50|3747.5||3748||3748||3747.5||0
1629203100000|2021-08-17 12:25:00|3747.5|3747.5|3748|3747|3748|3747.5|3747.5|3747|301
1629203110000|2021-08-17 12:25:10|3747.5||3747.5||3748||3747.5||0
1629203120000|2021-08-17 12:25:20|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|55
1629203130000|2021-08-17 12:25:30|3747.5|3747|3748.5|3747.5|3748.5|3747.5|3747.5|3747|1372
1629203140000|2021-08-17 12:25:40||3748||3748||3748||3748|0
1629203170000|2021-08-17 12:26:10||3747.5||3748||3748||3747.5|131
1629203180000|2021-08-17 12:26:20|3749|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|1037
1629203190000|2021-08-17 12:26:30|3749|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|315
1629203200000|2021-08-17 12:26:40|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|248
1629203220000|2021-08-17 12:27:00|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|493
1629203240000|2021-08-17 12:27:20|3749|3748.5|3749|3748.5|3749|3748.5|3748.5|3748|504
1629203250000|2021-08-17 12:27:30|3749.5|3749|3750.5|3749.5|3750.5|3750|3749.5|3749|452
1629203260000|2021-08-17 12:27:40|3750|3750|3750.5|3750|3751|3750.5|3750|3750|299
1629203270000|2021-08-17 12:27:50|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|201
1629203280000|2021-08-17 12:28:00|3750.5|3750|3750.5|3750|3751|3750|3750.5|3750|481
1629203290000|2021-08-17 12:28:10|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|53
1629203300000|2021-08-17 12:28:20|3751.5|3750|3751|3750.5|3751.5|3750.5|3751|3750|257
1629203310000|2021-08-17 12:28:30|3751.5||3751||3751.5||3751||0
1629203330000|2021-08-17 12:28:50|3751.5|3751|3751.5|3750.5|3751.5|3751|3751|3750.5|803
1629203340000|2021-08-17 12:29:00|3751|3751|3751.5|3751|3751.5|3751|3751|3751|185
1629203370000|2021-08-17 12:29:30|3752|3751.5|3752|3751.5|3752|3751.5|3751.5|3751|214
1629203390000|2021-08-17 12:29:50|3751.5|3751|3751.5|3751|3752|3751.5|3751.5|3751|699
1629203400000|2021-08-17 12:30:00|3751|3750.5|3752|3751|3752|3751|3751|3750.5|1063
1629203420000|2021-08-17 12:30:20|3751.5|3751.5|3752|3751.5|3752.5|3752|3751.5|3751|272
1629203430000|2021-08-17 12:30:30|3751.5|3751|3752|3751.5|3752|3751.5|3751.5|3751|433
1629203450000|2021-08-17 12:30:50|3751.5|3751|3751|3750.5|3752|3751|3751|3750.5|1049
1629203460000|2021-08-17 12:31:00|3750.5|3750|3751|3750|3751|3750.5|3750.5|3750|538
1629203470000|2021-08-17 12:31:10|3750.5|3749.5|3751.5|3751|3751.5|3751|3750|3749.5|1392
1629203480000|2021-08-17 12:31:20||3750.5||3751||3751||3750.5|0
1629203490000|2021-08-17 12:31:30||3750.5||3751||3751||3750.5|0
1629203500000|2021-08-17 12:31:40|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751|311
1629203510000|2021-08-17 12:31:50|3752.5||3752||3752.5||3752||878
1629203520000|2021-08-17 12:32:00|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751.5|179
1629203530000|2021-08-17 12:32:10|3752.5|3752|3754.5|3754|3754.5|3754|3752|3752|1736
1629203540000|2021-08-17 12:32:20|3754|3753.5|3753.5|3752.5|3754|3753.5|3753|3752.5|516
1629203550000|2021-08-17 12:32:30|3753|3753|3753.5|3752.5|3753.5|3753|3753|3752.5|324
1629203560000|2021-08-17 12:32:40|3754|3753|3753.5|3753|3754|3753|3753.5|3752.5|0
1629203570000|2021-08-17 12:32:50|3753|3752.5|3755|3754.5|3755|3754.5|3753|3752.5|988
1629203580000|2021-08-17 12:33:00|3755.5|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|144
1629203590000|2021-08-17 12:33:10|3755|3754|3756|3755.5|3757|3756|3754.5|3754|1845
1629203600000|2021-08-17 12:33:20|3756.5|3756|3757|3756|3757|3756|3756|3756|34
1629203610000|2021-08-17 12:33:30|3756.5|3755.5|3756|3755.5|3756.5|3755.5|3756|3755.5|294
1629203620000|2021-08-17 12:33:40|3756.5|3756|3756|3755.5|3756.5|3756|3756|3755.5|254
1629203630000|2021-08-17 12:33:50|3756.5|3756|3755|3754.5|3756.5|3756|3755|3754.5|723
1629203640000|2021-08-17 12:34:00|3755.5|3755|3756|3755.5|3756|3755.5|3755.5|3755|23
1629203650000|2021-08-17 12:34:10|3755.5|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|31
1629203660000|2021-08-17 12:34:20|3755|3755|3756|3755|3756|3755|3755|3754.5|324
1629203670000|2021-08-17 12:34:30|3755.5|3755.5|3757|3755.5|3757|3755.5|3755.5|3755.5|722
1629203680000|2021-08-17 12:34:40|3756.5|3756|3757|3756.5|3757.5|3756.5|3756.5|3756|234
1629203690000|2021-08-17 12:34:50|3757.5|3757|3758.5|3758|3759|3758.5|3757.5|3757|3757
1629203700000|2021-08-17 12:35:00|3759|3758.5|3757.5|3756.5|3759|3758.5|3757|3756.5|1113
1629203710000|2021-08-17 12:35:10|3757|3756|3757|3756|3757.5|3756|3757|3756|303
1629203720000|2021-08-17 12:35:20|3756.5|3755.5|3756|3755.5|3756.5|3755.5|3756|3755.5|140
1629203730000|2021-08-17 12:35:30|3755.5|3755|3755.5|3755|3756|3755|3755|3754.5|470
1629203740000|2021-08-17 12:35:40|3755|3754.5|3755.5|3755|3755.5|3755|3755|3754.5|94
1629203750000|2021-08-17 12:35:50|3756|3755.5|3756.5|3755.5|3756.5|3756|3755.5|3755|954
1629203760000|2021-08-17 12:36:00|3757|3756|3757.5|3756.5|3757.5|3756.5|3757|3756|715
1629203780000|2021-08-17 12:36:20|3758|3757|3757.5|3757|3758|3757.5|3757.5|3757|159
1629203790000|2021-08-17 12:36:30|3758|3757.5|3759|3758|3759|3758.5|3758|3757.5|129
1629203800000|2021-08-17 12:36:40|3758.5|3758.5|3759|3758.5|3759.5|3759|3758.5|3758.5|166
1629203810000|2021-08-17 12:36:50|3758.5|3758|3758.5|3758|3759|3758|3758.5|3758|55
1629203820000|2021-08-17 12:37:00|3759|3758.5|3759|3758.5|3759|3758.5|3758.5|3758|631
1629203830000|2021-08-17 12:37:10|3759.5|3759|3759|3758.5|3759.5|3759|3759|3758.5|194
1629203840000|2021-08-17 12:37:20|3759.5||3759||3759.5||3759||0
1629203850000|2021-08-17 12:37:30|3758.5|3758|3759|3758.5|3759|3758.5|3758.5|3758|609
1629203870000|2021-08-17 12:37:50|||||||||10
1629203880000|2021-08-17 12:38:00|3758.5|3758|3759|3758.5|3759|3758.5|3758.5|3758|339
1629203890000|2021-08-17 12:38:10|3759.5|3759|3759.5|3759|3759.5|3759|3759|3759|781
1629203900000|2021-08-17 12:38:20|3760|3759.5|3760|3759.5|3760.5|3760|3760|3759.5|623
1629203910000|2021-08-17 12:38:30|3759.5|3759|3759.5|3759|3760|3759|3759.5|3759|196
1629203920000|2021-08-17 12:38:40|3760|3759.5|3760.5|3760|3760.5|3760|3760|3759.5|327
1629203930000|2021-08-17 12:38:50|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760.5|858
1629203940000|2021-08-17 12:39:00|3761.5|3761|3761|3760|3761.5|3761|3761|3760|1128
1629203950000|2021-08-17 12:39:10|3760.5|3759.5|3760.5|3760|3760.5|3760|3760|3759.5|659
1629203960000|2021-08-17 12:39:20|3761|3760.5|3761.5|3760.5|3762|3761|3761|3760.5|511
1629203970000|2021-08-17 12:39:30||3761||3761||3761||3760.5|355
1629203980000|2021-08-17 12:39:40|3761|3760.5|3761|3760.5|3761|3760.5|3760.5|3760|599
1629203990000|2021-08-17 12:39:50|||||||||41
1629204000000|2021-08-17 12:40:00|3761.5|3761|3762|3761|3763|3762|3761|3760.5|2180
1629204010000|2021-08-17 12:40:10|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761.5|3760.5|80
1629204020000|2021-08-17 12:40:20|3761|3761|3761|3760.5|3761|3761|3760.5|3760|878
1629204030000|2021-08-17 12:40:30|3761.5|3761|3761.5|3761|3762|3761.5|3761.5|3761|829
1629204050000|2021-08-17 12:40:50|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761|167
1629204060000|2021-08-17 12:41:00|3762.5|3761|3763.5|3762.5|3763.5|3763|3762.5|3761|2162
1629204070000|2021-08-17 12:41:10|3763|3762|3763.5|3763|3763.5|3763|3762|3761.5|1965
1629204080000|2021-08-17 12:41:20|3764|3763.5|3764|3763.5|3764|3763.5|3763.5|3763|426
1629204090000|2021-08-17 12:41:30|3764.5|3764|3764.5|3764|3765|3764.5|3764.5|3764|317
1629204100000|2021-08-17 12:41:40|3765|3764.5|3765|3764.5|3765|3764.5|3764.5|3764.5|30
1629204110000|2021-08-17 12:41:50|3764.5|3764|3764.5|3764|3765|3764.5|3764.5|3764|815
1629204120000|2021-08-17 12:42:00|3765|3764.5|3766.5|3765.5|3766.5|3765.5|3764.5|3764|1422
1629204130000|2021-08-17 12:42:10|3766|3766|3767|3766.5|3767.5|3766.5|3766|3766|689
1629204140000|2021-08-17 12:42:20|3766.5|3766|3767.5|3766.5|3767.5|3767|3766.5|3766|661
1629204150000|2021-08-17 12:42:30|3768||3767.5||3768||3767.5||50
1629204160000|2021-08-17 12:42:40|3768|3767|3768|3767.5|3768.5|3768|3768|3767|1328
1629204170000|2021-08-17 12:42:50|3768.5|3767|3768|3766.5|3768.5|3767.5|3767.5|3766.5|126
1629204180000|2021-08-17 12:43:00|3767.5|3767|3767.5|3767|3767.5|3767.5|3767|3766.5|568
1629204190000|2021-08-17 12:43:10|3767|3766.5|3767|3766|3767.5|3767|3766.5|3766|1112
1629204200000|2021-08-17 12:43:20|3766.5||3767||3767||3766.5||0
1629204210000|2021-08-17 12:43:30|3766.5|3766.5|3766.5|3766|3767|3766.5|3766.5|3766|226
1629204220000|2021-08-17 12:43:40|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766|323
1629204240000|2021-08-17 12:44:00|3767.5|3767|3768.5|3768|3768.5|3768|3767.5|3767|1154
1629204250000|2021-08-17 12:44:10|3769|3768.5|3769|3768.5|3769|3768.5|3768.5|3768.5|315
1629204260000|2021-08-17 12:44:20|3768.5|3768|3769|3768.5|3769.5|3768.5|3768.5|3768|126
1629204270000|2021-08-17 12:44:30|3769.5|3769|3769.5|3769|3770|3769|3769.5|3769|28
1629204280000|2021-08-17 12:44:40|3770|3769.5|3769.5|3769|3770|3769.5|3769.5|3769|508
1629204290000|2021-08-17 12:44:50|3769|3768.5|3768.5|3768|3769.5|3768.5|3768.5|3768|1480
1629204300000|2021-08-17 12:45:00|3768|3767.5|3768|3767|3768.5|3768|3767.5|3767|3120
1629204310000|2021-08-17 12:45:10|3768.5|3767.5|3768|3767.5|3768.5|3767.5|3768|3767|1265
1629204320000|2021-08-17 12:45:20|3767.5|3767|3768|3767.5|3768|3767.5|3767.5|3767|31
1629204330000|2021-08-17 12:45:30|3768.5|3767|3768.5|3768|3769|3768.5|3768|3767|636
1629204340000|2021-08-17 12:45:40|3769|3768.5|3769.5|3769|3769.5|3769|3768.5|3768.5|2180
1629204350000|2021-08-17 12:45:50|3770|3769.5|3770|3769|3770.5|3770|3770|3769|1124
1629204360000|2021-08-17 12:46:00|3769.5|3769.5|3770|3769|3770|3769.5|3769.5|3769|238
1629204370000|2021-08-17 12:46:10|3769.5|3768.5|3770|3769.5|3770|3769.5|3769|3768.5|3820
1629204380000|2021-08-17 12:46:20|3769.5|3769|3769.5|3769|3769.5|3769.5|3769.5|3769|80
1629204390000|2021-08-17 12:46:30|3770.5|3770|3770|3769|3770.5|3770|3769.5|3769|2000
1629204400000|2021-08-17 12:46:40|3769.5|3769.5|3769|3768.5|3770.5|3770|3769|3768.5|4579
1629204410000|2021-08-17 12:46:50|3769.5|3768|3769|3768|3769.5|3768|3769|3768|80
1629204420000|2021-08-17 12:47:00||3767.5||3767.5||3767.5||3767.5|0
1629204430000|2021-08-17 12:47:10|3768.5|3767|3768|3767.5|3768.5|3767.5|3768|3767|300
1629204440000|2021-08-17 12:47:20|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|93
1629204450000|2021-08-17 12:47:30|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|161
1629204460000|2021-08-17 12:47:40|3767|3766.5|3767|3766.5|3767.5|3766.5|3767|3766.5|82
1629204470000|2021-08-17 12:47:50||3766||3766.5||3766.5||3766|0
1629204480000|2021-08-17 12:48:00|3766.5|3766|3766|3765|3766.5|3766.5|3765.5|3765|914
1629204490000|2021-08-17 12:48:10|3765.5|3765.5|3766|3765.5|3766.5|3765.5|3765.5|3765|938
1629204500000|2021-08-17 12:48:20|3765.5|3765|3765|3764|3766|3765|3764.5|3764|586
1629204510000|2021-08-17 12:48:30|3765.5|3764.5|3765|3764.5|3765.5|3765|3765|3764|199
1629204520000|2021-08-17 12:48:40|3765.5|3764|3765|3764.5|3765.5|3765|3765|3764|254
1629204530000|2021-08-17 12:48:50|3764.5|3764|3764.5|3764|3764.5|3764.5|3764.5|3764|0
1629204540000|2021-08-17 12:49:00|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|151
1629204550000|2021-08-17 12:49:10|3765.5|3765|3766|3765|3766|3765|3765|3764|903
1629204560000|2021-08-17 12:49:20||3765.5||3765.5||3765.5||3765.5|0
1629204570000|2021-08-17 12:49:30|3766.5|3766|3766|3765.5|3766.5|3766|3766|3765.5|357
1629204580000|2021-08-17 12:49:40||3765||3765||3765||3765|423
1629204590000|2021-08-17 12:49:50|3765.5|3765.5|3766|3765.5|3766|3765.5|3765.5|3765.5|603
1629204600000|2021-08-17 12:50:00||3765||3765.5||3765.5||3765|487
1629204610000|2021-08-17 12:50:10|3766.5|3766|3767|3766.5|3767.5|3767|3766.5|3766|2454
1629204620000|2021-08-17 12:50:20|3767.5|3767|3767.5|3766.5|3767.5|3767|3767|3766.5|278
1629204630000|2021-08-17 12:50:30|3767|3766|3765.5|3765|3767|3766|3765.5|3765|1355
1629204640000|2021-08-17 12:50:40|3765|3764.5|3765|3764|3765.5|3765|3764.5|3764|0
1629204650000|2021-08-17 12:50:50|3764.5|3763.5|3764.5|3764|3764.5|3764|3764.5|3763.5|270
1629204660000|2021-08-17 12:51:00|3765|3764.5|3765|3764|3765|3764.5|3765|3764|201
1629204670000|2021-08-17 12:51:10|3764.5|3764.5|3764.5|3764|3764.5|3764.5|3764|3763.5|271
1629204680000|2021-08-17 12:51:20|3764|3763.5|3764|3763.5|3764.5|3764|3764|3763|1579
1629204690000|2021-08-17 12:51:30|3764.5|3764|3764|3763.5|3764.5|3764|3764|3763.5|318
1629204700000|2021-08-17 12:51:40|3763.5|3763|3763.5|3762.5|3763.5|3763.5|3763.5|3762.5|11
1629204710000|2021-08-17 12:51:50|3764|3763|3764.5|3764|3764.5|3764|3764|3762.5|405
1629204720000|2021-08-17 12:52:00|3764|3763.5|3764.5|3764|3764.5|3764|3764|3763.5|277
1629204740000|2021-08-17 12:52:20|3765|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|676
1629204750000|2021-08-17 12:52:30|3765|3764.5|3765.5|3764.5|3765.5|3765|3765|3764.5|695
1629204760000|2021-08-17 12:52:40|3766|3765|3766|3765.5|3766|3765.5|3766|3765|93
1629204770000|2021-08-17 12:52:50||3765||3765.5||3765.5||3765|0
1629204780000|2021-08-17 12:53:00|3766.5|3766|3765.5|3764.5|3766.5|3766|3765.5|3764.5|2326
1629204790000|2021-08-17 12:53:10|3765||3765||3765||3765||176
1629204800000|2021-08-17 12:53:20|3764.5|3764|3764.5|3764|3764.5|3764.5|3764.5|3763.5|7
1629204810000|2021-08-17 12:53:30|3764|3763.5|3764|3763.5|3764|3764|3764|3763.5|120
1629204820000|2021-08-17 12:53:40|3764.5|3764|3764|3763.5|3764.5|3764|3764|3763.5|709
1629204830000|2021-08-17 12:53:50|3763.5|3763|3763.5|3762.5|3763.5|3763|3763|3762|1259
1629204840000|2021-08-17 12:54:00|3763|3763|3763|3762.5|3763|3763|3763|3762|492
1629204850000|2021-08-17 12:54:10|3762.5|3762|3763.5|3762.5|3763.5|3763|3762.5|3762|330
1629204860000|2021-08-17 12:54:20|3764|3763|3764|3763.5|3764.5|3763.5|3764|3763|540
1629204870000|2021-08-17 12:54:30|3763.5|3763|3763|3762.5|3763.5|3763|3763|3762.5|1290
1629204890000|2021-08-17 12:54:50|3762.5|3762|3762.5|3762|3762.5|3762|3762.5|3762|266
1629204900000|2021-08-17 12:55:00|3763|3762.5|3762.5|3762|3763|3762.5|3762|3761.5|709
1629204910000|2021-08-17 12:55:10|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761|131
1629204920000|2021-08-17 12:55:20||3761||3761||3761||3761|0
1629204930000|2021-08-17 12:55:30|3761.5|3761.5|3762.5|3762|3762.5|3762|3761.5|3761|974
1629204940000|2021-08-17 12:55:40|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761.5|0
1629204950000|2021-08-17 12:55:50|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3760.5|316
1629204960000|2021-08-17 12:56:00|3762|3761.5|3762|3761.5|3762.5|3761.5|3762|3761.5|397
1629204980000|2021-08-17 12:56:20|3761.5|3761|3762|3761.5|3762|3761.5|3761.5|3761|319
1629204990000|2021-08-17 12:56:30|3761.5|3761|3762|3761.5|3762|3761.5|3761.5|3761|0
1629205000000|2021-08-17 12:56:40||3761||3761.5||3761.5||3761|1223
1629205010000|2021-08-17 12:56:50|3761.5|3761|3760.5|3760|3761.5|3761|3760.5|3760|1765
1629205020000|2021-08-17 12:57:00|3761|3760.5|3761.5|3760.5|3762|3761|3760.5|3760.5|2027
1629205030000|2021-08-17 12:57:10|3762|3761|3762|3761.5|3762|3761.5|3761.5|3761|303
1629205040000|2021-08-17 12:57:20||3761||3761.5||3761.5||3761|0
1629205050000|2021-08-17 12:57:30|3762.5|3762|3762|3761.5|3762.5|3762|3762|3761.5|338
1629205060000|2021-08-17 12:57:40|3761.5|3761|3761.5|3761|3762|3761|3761.5|3760.5|151
1629205070000|2021-08-17 12:57:50|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761.5|48
1629205080000|2021-08-17 12:58:00|3762.5|3762|3762|3761.5|3762.5|3762|3762|3761.5|315
1629205090000|2021-08-17 12:58:10|3762.5|3762|3763|3762.5|3763|3762.5|3762|3762|91
1629205100000|2021-08-17 12:58:20|3762.5|3762|3763|3762|3763|3762|3762.5|3762|10
1629205110000|2021-08-17 12:58:30|3762.5|3761.5|3762|3761.5|3762.5|3761.5|3762|3761.5|402
1629205130000|2021-08-17 12:58:50|3761.5|3761|3761|3760.5|3761.5|3761|3761|3760.5|74
1629205140000|2021-08-17 12:59:00|||||||||29
1629205150000|2021-08-17 12:59:10|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|895
1629205160000|2021-08-17 12:59:20|3762|3761.5|3762.5|3762|3763|3762.5|3762|3761.5|1052
1629205170000|2021-08-17 12:59:30||3761.5||3761.5||3761.5||3761.5|0
1629205180000|2021-08-17 12:59:40|3763|3762|3763|3762|3763|3762.5|3763|3762|238
1629205190000|2021-08-17 12:59:50|3762.5|3762.5|3763|3762.5|3763|3762.5|3762.5|3762|276
1629205200000|2021-08-17 13:00:00|3763.5|3763|3762|3761.5|3764|3763|3761.5|3761|1106
1629205210000|2021-08-17 13:00:10||3761||3761.5||3761.5||3761|0
1629205220000|2021-08-17 13:00:20|3761.5|3761|3762.5|3761.5|3762.5|3762|3761.5|3761|475
1629205230000|2021-08-17 13:00:30|3762|3762|3762.5|3762|3763|3762.5|3762|3762|698
1629205240000|2021-08-17 13:00:40|3763|3762.5|3763.5|3763|3764|3763|3763|3762.5|557
1629205250000|2021-08-17 13:00:50|3763|3762.5|3763.5|3763|3763.5|3763|3763|3762.5|179
1629205260000|2021-08-17 13:01:00|3764|3763.5|3764|3763|3764.5|3763.5|3763.5|3763|565
1629205270000|2021-08-17 13:01:10|3763.5|3762.5|3763.5|3763|3763.5|3763|3763|3762.5|214
1629205280000|2021-08-17 13:01:20|3763|3762.5|3763|3762.5|3763.5|3763|3763|3762.5|624
1629205290000|2021-08-17 13:01:30|3762.5|3762|3762.5|3761.5|3762.5|3762|3762|3761.5|213
1629205300000|2021-08-17 13:01:40|3762|3762|3762|3761.5|3762|3762|3761.5|3761|1253
1629205310000|2021-08-17 13:01:50|3762.5|3762|3762|3761.5|3762.5|3762|3762|3761.5|203
1629205320000|2021-08-17 13:02:00|3762.5|3762|3762.5|3761.5|3763|3762.5|3762|3761.5|864
1629205330000|2021-08-17 13:02:10||3762||3762||3762||3762|156
1629205340000|2021-08-17 13:02:20|3762|3761.5|3761|3760.5|3762.5|3761.5|3761|3760|991
1629205350000|2021-08-17 13:02:30|3761.5|3760|3761|3760.5|3761.5|3761|3761|3760|111
1629205360000|2021-08-17 13:02:40||3760||3760.5||3760.5||3760|0
1629205370000|2021-08-17 13:02:50|3761.5|3761|3761.5|3760.5|3762|3761.5|3761.5|3760.5|981
1629205380000|2021-08-17 13:03:00|3762|3761|3762|3761.5|3762.5|3761.5|3761.5|3761|865
1629205390000|2021-08-17 13:03:10|3762.5|3762|3763|3762|3763|3762.5|3762.5|3762|883
1629205400000|2021-08-17 13:03:20|3762.5|3761.5|3761.5|3761|3762.5|3761.5|3761|3760|6237
1629205410000|2021-08-17 13:03:30|3761|3760.5|3761|3760.5|3761.5|3761|3761|3760|964
1629205420000|2021-08-17 13:03:40|3761.5|3761|3762.5|3761.5|3762.5|3761.5|3761.5|3761|201
1629205430000|2021-08-17 13:03:50|3762|3762|3763|3762|3763|3762|3762|3761.5|244
1629205440000|2021-08-17 13:04:00|3763.5|3762.5|3764|3763|3764|3763.5|3763|3762.5|0
1629205460000|2021-08-17 13:04:20|3764.5|3763.5|3763|3762.5|3764.5|3763.5|3762.5|3762|1129
1629205470000|2021-08-17 13:04:30|3763.5|3763|3763.5|3763|3763.5|3763|3763|3763|318
1629205480000|2021-08-17 13:04:40|3763|3762.5|3763|3762.5|3763.5|3763|3763|3762.5|419
1629205490000|2021-08-17 13:04:50|||||||||16
1629205500000|2021-08-17 13:05:00|3762.5|3762|3763|3762|3763.5|3763|3762.5|3762|1640
1629205510000|2021-08-17 13:05:10|3762.5|3762.5|3762.5|3762|3763|3762.5|3762.5|3762|0
1629205520000|2021-08-17 13:05:20|3763|3762.5|3762.5|3762|3763|3762.5|3762.5|3762|1371
1629205530000|2021-08-17 13:05:30|3762|3761.5|3761.5|3761|3762|3761.5|3761.5|3761|214
1629205540000|2021-08-17 13:05:40|3761|3760.5|3761|3760.5|3761.5|3761|3761|3760.5|106
1629205550000|2021-08-17 13:05:50|||||||||12
1629205560000|2021-08-17 13:06:00|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3759.5|0
1629205570000|2021-08-17 13:06:10|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760|710
1629205580000|2021-08-17 13:06:20|||||||||1120
1629205590000|2021-08-17 13:06:30|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3760|357
1629205610000|2021-08-17 13:06:50|3761|3760.5|3759.5|3759|3761|3760.5|3759.5|3759|884
1629205620000|2021-08-17 13:07:00|3760|3759.5|3760|3759.5|3760|3759.5|3759.5|3759|594
1629205630000|2021-08-17 13:07:10|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|1555
1629205640000|2021-08-17 13:07:20|3760.5||3760||3760.5||3760||0
1629205660000|2021-08-17 13:07:40|3760.5|3760|3759.5|3759|3760.5|3760|3759.5|3759|1434
1629205680000|2021-08-17 13:08:00|3759|3758.5|3758.5|3758|3759.5|3758.5|3758|3757.5|1039
1629205700000|2021-08-17 13:08:20|3758|3757.5|3759|3758|3760.5|3759.5|3758|3757.5|2995
1629205710000|2021-08-17 13:08:30|3758.5|3758.5|3758.5|3758|3759|3758.5|3758.5|3758|0
1629205720000|2021-08-17 13:08:40|3759|3758.5|3758.5|3758|3759|3758.5|3758.5|3758|339
1629205730000|2021-08-17 13:08:50|3758|3757.5|3758|3757.5|3759|3758.5|3758|3757.5|2233
1629205750000|2021-08-17 13:09:10|3757.5|3757|3757.5|3757|3758|3757.5|3757|3756.5|1361
1629205760000|2021-08-17 13:09:20|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|524
1629205770000|2021-08-17 13:09:30|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3756|243
1629205780000|2021-08-17 13:09:40|3757|3755.5|3757|3756|3757.5|3757|3757|3755.5|346
1629205790000|2021-08-17 13:09:50|3756.5|3756.5|3756.5|3755.5|3757|3756.5|3756|3755.5|2640
1629205800000|2021-08-17 13:10:00|3756|3755|3755.5|3755|3756|3755|3755.5|3754.5|0
1629205810000|2021-08-17 13:10:10|3756|3754.5|3755.5|3754.5|3756|3755.5|3755.5|3754.5|950
1629205820000|2021-08-17 13:10:20|3755||3755||3755||3755||0
1629205830000|2021-08-17 13:10:30|3754.5|3754|3754|3753.5|3754.5|3754|3754|3753|800
1629205840000|2021-08-17 13:10:40||3753||3753.5||3753.5||3753|0
1629205850000|2021-08-17 13:10:50|3754.5|3753|3754|3753.5|3754.5|3753.5|3754|3753|697
1629205860000|2021-08-17 13:11:00|3754.5|3754|3754|3753.5|3755|3754|3754|3753.5|1100
1629205870000|2021-08-17 13:11:10|3754.5|3754|3754|3753.5|3754.5|3754|3754|3753.5|739
1629205880000|2021-08-17 13:11:20|3754.5||3754||3754.5||3754||0
1629205890000|2021-08-17 13:11:30|3754.5||3754||3754.5||3754||459
1629205900000|2021-08-17 13:11:40|3753.5|3753|3753.5|3753|3754|3753.5|3753.5|3753|725
1629205910000|2021-08-17 13:11:50|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752|94
1629205920000|2021-08-17 13:12:00|3753.5|3752|3753|3752.5|3753.5|3753|3753|3752|611
1629205940000|2021-08-17 13:12:20|3753.5|3753|3755|3754.5|3755|3754.5|3753.5|3753|3038
1629205950000|2021-08-17 13:12:30|3754.5|3754|3754.5|3754|3754.5|3754|3754|3753.5|582
1629205960000|2021-08-17 13:12:40|3755|3754.5|3755|3754.5|3755.5|3754.5|3755|3754.5|638
1629205980000|2021-08-17 13:13:00|3754.5|3754|3755|3754|3755|3754|3754|3753.5|851
1629205990000|2021-08-17 13:13:10|3755.5|3754.5|3755.5|3754.5|3755.5|3755|3755|3754.5|769
1629206000000|2021-08-17 13:13:20|3755|3755|3755|3754.5|3755.5|3755|3755|3754.5|264
1629206010000|2021-08-17 13:13:30|||||||||30
1629206020000|2021-08-17 13:13:40|3754.5|3754|3754.5|3754|3755|3754|3754.5|3754|419
1629206040000|2021-08-17 13:14:00|3754|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|230
1629206050000|2021-08-17 13:14:10|3755|3753.5|3755|3754.5|3755|3754.5|3755|3753.5|1270
1629206060000|2021-08-17 13:14:20|3755.5|3755|3755.5|3755|3755.5|3755|3755.5|3755|142
1629206070000|2021-08-17 13:14:30|3755|3754.5|3755|3754.5|3755.5|3755|3755|3754.5|1028
1629206090000|2021-08-17 13:14:50|3755.5|3755|3755.5|3755|3755.5|3755|3755|3754.5|990
1629206100000|2021-08-17 13:15:00|3755|3754.5|3756|3755|3757|3756|3755|3754.5|886
1629206110000|2021-08-17 13:15:10|||||||||54
1629206120000|2021-08-17 13:15:20|3755.5|3755.5|3755.5|3755|3755.5|3755.5|3755.5|3755|94
1629206130000|2021-08-17 13:15:30|3755|3754.5|3755.5|3755|3755.5|3755|3755|3754.5|765
1629206140000|2021-08-17 13:15:40|3756|3755.5|3755.5|3755|3756.5|3756|3755.5|3754.5|437
1629206150000|2021-08-17 13:15:50|3755|3754.5|3755|3754.5|3755|3754.5|3755|3754.5|133
1629206160000|2021-08-17 13:16:00|3754.5|3754|3754|3753|3754.5|3754|3754|3753|228
1629206170000|2021-08-17 13:16:10|3753.5|3753.5|3754|3753.5|3754|3753.5|3753.5|3753.5|58
1629206180000|2021-08-17 13:16:20|3754.5|3754|3754.5|3754|3754.5|3754|3754.5|3753.5|422
1629206190000|2021-08-17 13:16:30|3754|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|175
1629206200000|2021-08-17 13:16:40|3754|3753.5|3754|3753.5|3754.5|3754|3754|3753.5|227
1629206210000|2021-08-17 13:16:50|3753.5|3753|3753.5|3753|3754|3753|3753.5|3752.5|604
1629206220000|2021-08-17 13:17:00||3752.5||3752.5||3752.5||3752.5|0
1629206230000|2021-08-17 13:17:10|3753|3753|3753|3752.5|3753|3753|3753|3752.5|0
1629206240000|2021-08-17 13:17:20|3753.5|3752|3755|3754|3755|3754.5|3753|3752|2636
1629206250000|2021-08-17 13:17:30|3754.5|3753.5|3755|3754.5|3755|3754.5|3754.5|3753.5|222
1629206260000|2021-08-17 13:17:40|3754.5|3754|3755|3754.5|3755|3754.5|3754.5|3754|246
1629206270000|2021-08-17 13:17:50|3754.5|3754|3754.5|3754|3755|3754.5|3754.5|3753.5|269
1629206280000|2021-08-17 13:18:00|3755|3753.5|3754.5|3754|3755|3754.5|3754.5|3753.5|1042
1629206290000|2021-08-17 13:18:10|3755|3754.5|3754.5|3754|3755.5|3754.5|3754.5|3754|900
1629206300000|2021-08-17 13:18:20|3755|3754.5|3754.5|3754|3755|3754.5|3754.5|3754|51
1629206310000|2021-08-17 13:18:30|3755|3754.5|3755|3754.5|3755.5|3755|3754.5|3754|1824
1629206320000|2021-08-17 13:18:40|3755.5|3754|3755|3754.5|3755.5|3755|3755|3754|749
1629206330000|2021-08-17 13:18:50|3755.5|3754|3755|3754.5|3755.5|3755|3755|3754|1685
1629206340000|2021-08-17 13:19:00|3755.5|3754|3753.5|3753|3755.5|3755|3753.5|3753|3372
1629206350000|2021-08-17 13:19:10|3753|3752.5|3753.5|3752.5|3753.5|3753|3753|3752.5|1656
1629206370000|2021-08-17 13:19:30|3754|3753|3753|3752.5|3754|3753.5|3753|3752.5|4239
1629206380000|2021-08-17 13:19:40|3753.5|3752|3752.5|3752|3753.5|3752.5|3752.5|3752|1756
1629206390000|2021-08-17 13:19:50|3752|3751.5|3751.5|3750.5|3752.5|3751.5|3751|3750.5|3391
1629206400000|2021-08-17 13:20:00|3752|3751|3752|3751.5|3752.5|3751.5|3752|3751|1805
1629206410000|2021-08-17 13:20:10|3752.5|3752|3753|3752|3753|3752|3752|3751.5|935
1629206440000|2021-08-17 13:20:40|3753.5|3752.5|3753.5|3752.5|3753.5|3753|3753|3752.5|998
1629206450000|2021-08-17 13:20:50|3753|3753|3754|3753|3754|3753.5|3753|3753|324
1629206460000|2021-08-17 13:21:00|3753.5|3752.5|3754.5|3754|3754.5|3754|3753.5|3752.5|659
1629206470000|2021-08-17 13:21:10|3754|3753.5|3753|3752.5|3754|3753.5|3753|3752.5|450
1629206480000|2021-08-17 13:21:20|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|603
1629206490000|2021-08-17 13:21:30|3753|3752.5|3753|3752.5|3753.5|3752.5|3753|3752.5|224
1629206500000|2021-08-17 13:21:40|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|768
1629206510000|2021-08-17 13:21:50|3754|3753.5|3754.5|3753.5|3754.5|3753.5|3754|3753.5|785
1629206520000|2021-08-17 13:22:00|3754|3753|3753.5|3753|3754|3753.5|3753.5|3753|920
1629206530000|2021-08-17 13:22:10|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|244
1629206540000|2021-08-17 13:22:20|3753.5|3753|3756.5|3756|3756.5|3756|3753.5|3753|3134
1629206550000|2021-08-17 13:22:30|3756|3755.5|3756.5|3755.5|3756.5|3756|3756|3755.5|623
1629206560000|2021-08-17 13:22:40|3756|3755|3755|3754|3756|3756|3754.5|3753.5|767
1629206570000|2021-08-17 13:22:50|3754.5|3754.5|3756|3755.5|3756|3755.5|3754.5|3754.5|951
1629206580000|2021-08-17 13:23:00|3756.5|3756|3756.5|3756|3757|3756.5|3756.5|3755.5|283
1629206590000|2021-08-17 13:23:10|3757||3756.5||3757||3756.5||0
1629206600000|2021-08-17 13:23:20|3757|3756.5|3757.5|3756.5|3757.5|3756.5|3756.5|3756|151
1629206610000|2021-08-17 13:23:30|3757|3757|3757.5|3756.5|3757.5|3757|3757|3756.5|251
1629206620000|2021-08-17 13:23:40|3758|3757|3758.5|3757.5|3758.5|3758|3758|3757|907
1629206630000|2021-08-17 13:23:50|3758|3758|3759.5|3758.5|3759.5|3758.5|3758|3758|591
1629206640000|2021-08-17 13:24:00|3759|3759|3760|3759.5|3760.5|3759.5|3759|3759|37
1629206650000|2021-08-17 13:24:10|3760.5|3759|3760|3759|3760.5|3759.5|3759.5|3759|643
1629206670000|2021-08-17 13:24:30|3759.5|3758.5|3759.5|3759|3759.5|3759|3759|3758.5|835
1629206680000|2021-08-17 13:24:40|3759|3758.5|3759|3758.5|3759.5|3759|3759|3758.5|802
1629206690000|2021-08-17 13:24:50|3759.5|3759|3760|3759|3760|3759|3759.5|3759|1663
1629206700000|2021-08-17 13:25:00|3760.5|3759.5|3762|3761|3762.5|3762|3760.5|3759.5|1419
1629206710000|2021-08-17 13:25:10|3761.5|3760.5|3762|3761|3762|3761|3761|3760.5|965
1629206720000|2021-08-17 13:25:20|3761.5|3761.5|3762|3761.5|3762|3761.5|3761.5|3761|171
1629206740000|2021-08-17 13:25:40|3762.5|3762|3762.5|3761.5|3762.5|3762|3762|3761.5|579
1629206750000|2021-08-17 13:25:50|3763|3762|3762.5|3762|3763|3762|3762.5|3761.5|440
1629206760000|2021-08-17 13:26:00|3762|3761.5|3762.5|3762|3763|3762|3762|3761.5|623
1629206770000|2021-08-17 13:26:10|3762|3761.5|3760.5|3760|3762.5|3761.5|3760.5|3760|2222
1629206780000|2021-08-17 13:26:20|3760|3759.5|3760.5|3759.5|3760.5|3760|3760|3759.5|479
1629206790000|2021-08-17 13:26:30|3761|3760|3760.5|3760|3761|3760.5|3760.5|3759.5|741
1629206810000|2021-08-17 13:26:50|3760|3759.5|3760|3759|3761|3760.5|3759.5|3759|3481
1629206820000|2021-08-17 13:27:00|3759.5||3759.5||3759.5||3759.5||0
1629206830000|2021-08-17 13:27:10|3760|3759.5|3759.5|3759|3760|3759.5|3759.5|3759|999
1629206840000|2021-08-17 13:27:20|3759|3758.5|3758|3757.5|3759|3758.5|3758|3757.5|601
1629206870000|2021-08-17 13:27:50|3757.5|3757|3757.5|3756.5|3757.5|3757|3757.5|3756.5|194
1629206880000|2021-08-17 13:28:00|3758|3757|3757.5|3757|3758|3757.5|3757.5|3756.5|1140
1629206890000|2021-08-17 13:28:10||3756.5||3757||3757||3756.5|0
1629206900000|2021-08-17 13:28:20||3756.5||3757||3757||3756.5|0
1629206910000|2021-08-17 13:28:30|3757|3756.5|3757.5|3757|3758|3757.5|3757|3756.5|2235
1629206920000|2021-08-17 13:28:40|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|537
1629206930000|2021-08-17 13:28:50|3756.5|3756|3756.5|3756|3757|3756|3756.5|3756|420
1629206940000|2021-08-17 13:29:00||3755.5||3756||3756||3755.5|0
1629206950000|2021-08-17 13:29:10||3755.5||3756||3756||3755.5|0
1629206960000|2021-08-17 13:29:20|3756|3755.5|3755.5|3755|3756|3756|3755.5|3754.5|1821
1629206970000|2021-08-17 13:29:30||3754.5||3755||3755||3754.5|96
1629206980000|2021-08-17 13:29:40|3755|3754.5|3755|3754.5|3755|3754.5|3755|3754.5|186
1629206990000|2021-08-17 13:29:50|3754.5|3754|3754|3753.5|3755|3754.5|3754|3753.5|74
1629207000000|2021-08-17 13:30:00|3753.5|3753|3753|3752.5|3754|3753.5|3752|3751|5501
1629207010000|2021-08-17 13:30:10|3753.5|3753|3753.5|3752.5|3753.5|3753|3752.5|3752|2352
1629207020000|2021-08-17 13:30:20|3753|3753|3753|3752.5|3753.5|3753|3753|3752.5|1145
1629207030000|2021-08-17 13:30:30|3753.5|3753|3754.5|3754|3756|3755.5|3753.5|3753|2681
1629207040000|2021-08-17 13:30:40|3754|3753.5|3757|3756|3760|3759|3754|3753.5|4789
1629207050000|2021-08-17 13:30:50|3756.5|3755.5|3757.5|3756.5|3758.5|3758|3756|3755.5|3130
1629207060000|2021-08-17 13:31:00|3757|3756|3758|3757|3759|3758|3755|3754|2191
1629207070000|2021-08-17 13:31:10|3758.5|3757.5|3761|3760|3763.5|3762.5|3758.5|3757.5|3496
1629207080000|2021-08-17 13:31:20|3760.5|3759.5|3761|3760|3761.5|3760.5|3760|3759|45
1629207090000|2021-08-17 13:31:30|3760.5|3760.5|3760.5|3759.5|3761|3760.5|3758|3757.5|1611
1629207100000|2021-08-17 13:31:40|3761|3760|3760.5|3760|3762|3761|3760|3759|1919
1629207110000|2021-08-17 13:31:50|3760|3759.5|3760|3759.5|3761.5|3761|3760|3759.5|1848
1629207120000|2021-08-17 13:32:00|3759.5|3759|3760|3759|3760|3759.5|3759|3758.5|1643
1629207130000|2021-08-17 13:32:10|3760.5|3759.5|3763.5|3763|3764.5|3764|3760.5|3759.5|4404
1629207140000|2021-08-17 13:32:20|3763|3762.5|3763.5|3762.5|3764|3763|3761.5|3761|1452
1629207150000|2021-08-17 13:32:30|3763|3762|3761|3760|3763.5|3762.5|3760.5|3760|705
1629207160000|2021-08-17 13:32:40|3760.5|3759.5|3759.5|3758.5|3760.5|3760|3759|3758|936
1629207170000|2021-08-17 13:32:50|3759|3759|3759|3758.5|3759.5|3759|3758.5|3757.5|1630
1629207180000|2021-08-17 13:33:00|3759.5|3759|3762.5|3761|3763.5|3762.5|3759.5|3759|2580
1629207190000|2021-08-17 13:33:10|3762|3761.5|3760.5|3759.5|3763.5|3763|3759.5|3759|2380
1629207200000|2021-08-17 13:33:20|3760|3759|3761|3760.5|3761.5|3760.5|3759.5|3758.5|2336
1629207210000|2021-08-17 13:33:30|3761.5|3761|3761.5|3760.5|3762|3761.5|3760.5|3760|1632
1629207220000|2021-08-17 13:33:40|3761|3760|3759|3758.5|3761.5|3760|3759|3758|1251
1629207230000|2021-08-17 13:33:50|3759.5|3759|3759|3758.5|3760|3759|3759|3758|557
1629207240000|2021-08-17 13:34:00|3759.5|3758|3759.5|3758.5|3759.5|3758.5|3757.5|3756.5|2148
1629207250000|2021-08-17 13:34:10|3759|3758|3759|3758|3759|3758.5|3757.5|3757|427
1629207260000|2021-08-17 13:34:20|3759.5|3758.5|3760|3759|3760|3759|3759|3758.5|890
1629207270000|2021-08-17 13:34:30|3760.5|3759.5|3763|3762|3763.5|3762|3760|3759|2481
1629207280000|2021-08-17 13:34:40|3763.5|3762.5|3764|3763|3765|3764|3762.5|3761.5|3415
1629207290000|2021-08-17 13:34:50|3763.5|3762.5|3765|3764|3765|3764|3762.5|3762|954
1629207300000|2021-08-17 13:35:00|3765.5|3764.5|3770|3769|3770.5|3769.5|3765.5|3764.5|3043
1629207310000|2021-08-17 13:35:10|3770.5|3769.5|3771.5|3770|3772|3770.5|3769|3768|5101
1629207320000|2021-08-17 13:35:20|3772|3770.5|3771.5|3770.5|3772.5|3772|3770.5|3770|1476
1629207330000|2021-08-17 13:35:30|3772|3771|3774.5|3773|3774.5|3774|3772|3771|3050
1629207340000|2021-08-17 13:35:40|3774|3772.5|3773.5|3772|3774.5|3773|3772|3771|4108
1629207350000|2021-08-17 13:35:50|3774|3772.5|3771.5|3770.5|3774.5|3774|3771|3770.5|1091
1629207360000|2021-08-17 13:36:00|3772|3771|3770.5|3769.5|3773|3772|3770|3769|532
1629207370000|2021-08-17 13:36:10|3771|3769|3772|3771|3772|3771.5|3770.5|3769|255
1629207380000|2021-08-17 13:36:20|3771.5|3770.5|3770.5|3770|3772|3771.5|3770.5|3770|730
1629207390000|2021-08-17 13:36:30|3770|3769.5|3774|3773|3774|3773.5|3770|3769.5|1124
1629207400000|2021-08-17 13:36:40|3774.5|3773.5|3777.5|3776.5|3778|3776.5|3774|3773|6669
1629207410000|2021-08-17 13:36:50|3777|3776|3776|3775|3777.5|3776.5|3775.5|3775|917
1629207420000|2021-08-17 13:37:00|3776.5|3775.5|3774.5|3773.5|3776.5|3775.5|3774|3773|676
1629207430000|2021-08-17 13:37:10|3775|3774|3776|3774.5|3776|3775|3773.5|3772|2780
1629207440000|2021-08-17 13:37:20|3775.5|3775|3778|3777|3778.5|3777|3774|3773.5|2028
1629207450000|2021-08-17 13:37:30|3777.5|3776.5|3776|3775|3778|3777|3775.5|3774.5|763
1629207460000|2021-08-17 13:37:40|3775.5|3774.5|3775|3774.5|3776|3775.5|3775|3774.5|316
1629207470000|2021-08-17 13:37:50|3775.5|3775|3775|3774|3776|3775.5|3774|3773.5|846
1629207480000|2021-08-17 13:38:00|3774.5|3773.5|3773|3771.5|3774.5|3773.5|3772|3771|557
1629207490000|2021-08-17 13:38:10|3772.5|3771|3772|3770|3773|3771.5|3771|3770|2943
1629207500000|2021-08-17 13:38:20|3771.5|3770.5|3772.5|3771|3773|3772|3770.5|3770|384
1629207510000|2021-08-17 13:38:30|3773|3771.5|3774.5|3773.5|3774.5|3773.5|3772.5|3771.5|1985
1629207520000|2021-08-17 13:38:40|3774|3773|3775.5|3775|3777|3776|3773.5|3773|2663
1629207530000|2021-08-17 13:38:50|3776.5|3775.5|3777.5|3777|3778|3777|3776|3775|2774
1629207540000|2021-08-17 13:39:00|3778|3776.5|3779|3778|3780|3779.5|3778|3776.5|2909
1629207550000|2021-08-17 13:39:10|3778|3777.5|3779.5|3778.5|3780|3779|3778|3777.5|1316
1629207560000|2021-08-17 13:39:20|3779|3778|3779|3777.5|3779.5|3778.5|3779|3777.5|810
1629207570000|2021-08-17 13:39:30|3778.5|3778|3777.5|3777|3779|3778|3777.5|3777|1834
1629207580000|2021-08-17 13:39:40|3778|3777.5|3778|3777.5|3779.5|3778.5|3777.5|3777|1221
1629207590000|2021-08-17 13:39:50|3778.5|3778|3778.5|3778|3779.5|3778.5|3778.5|3778|816
1629207600000|2021-08-17 13:40:00|3779|3777.5|3782.5|3782|3782.5|3782|3778.5|3777.5|7256
1629207610000|2021-08-17 13:40:10|3783|3782.5|3782.5|3780.5|3784|3783|3781.5|3780.5|1264
1629207620000|2021-08-17 13:40:20|3783|3781|3779.5|3778.5|3783|3782.5|3779.5|3778.5|3889
1629207630000|2021-08-17 13:40:30|3779|3779|3777|3776|3779|3779|3777|3775.5|1781
1629207640000|2021-08-17 13:40:40|3776.5|3775.5|3777|3776|3777.5|3776.5|3776|3775|1284
1629207650000|2021-08-17 13:40:50|3777.5|3776.5|3777.5|3776.5|3778|3777.5|3777|3776|1178
1629207660000|2021-08-17 13:41:00|3778|3777|3776.5|3775.5|3778|3777.5|3776.5|3775.5|203
1629207670000|2021-08-17 13:41:10|3777|3776|3778.5|3777.5|3779|3778|3777|3775.5|1395
1629207680000|2021-08-17 13:41:20|3779|3778|3778.5|3777.5|3779|3778.5|3777.5|3776.5|635
1629207690000|2021-08-17 13:41:30|3778|3777|3776.5|3775.5|3778|3777.5|3776.5|3775.5|447
1629207700000|2021-08-17 13:41:40|3777|3776|3778|3777|3779.5|3778.5|3777|3776|883
1629207710000|2021-08-17 13:41:50|3777.5|3776.5|3777.5|3776.5|3778|3776.5|3776.5|3775.5|353
1629207720000|2021-08-17 13:42:00|3777|3776|3776.5|3775.5|3777|3776|3775.5|3774|4295
1629207730000|2021-08-17 13:42:10|3777|3775|3776|3775|3777|3776.5|3775|3774.5|1249
1629207740000|2021-08-17 13:42:20|3776.5|3775.5|3776|3775|3776.5|3776|3775|3774|447
1629207750000|2021-08-17 13:42:30|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3775|3774|294
1629207760000|2021-08-17 13:42:40|3776|3774.5|3776.5|3775.5|3776.5|3775.5|3774.5|3773.5|1154
1629207770000|2021-08-17 13:42:50|3776|3775|3775|3773.5|3776.5|3775.5|3774|3773.5|773
1629207780000|2021-08-17 13:43:00|3774.5|3774|3775|3774|3775|3774.5|3774.5|3773.5|185
1629207790000|2021-08-17 13:43:10|3775.5|3774.5|3777.5|3776.5|3778|3776.5|3775|3774.5|2144
1629207800000|2021-08-17 13:43:20|3777|3776|3777|3776|3779|3777.5|3776.5|3775.5|872
1629207810000|2021-08-17 13:43:30|3777.5|3776.5|3777|3776.5|3778|3777|3776.5|3775.5|755
1629207820000|2021-08-17 13:43:40|3777.5|3777|3776|3775|3779|3777.5|3775|3773.5|13775
1629207830000|2021-08-17 13:43:50|3775.5|3774.5|3776.5|3775|3777|3776|3774.5|3774|4437
1629207840000|2021-08-17 13:44:00|3776|3775.5|3777.5|3776.5|3778|3777|3775.5|3775|1078
1629207850000|2021-08-17 13:44:10|3778|3776|3778.5|3777.5|3779|3777.5|3777.5|3776|453
1629207860000|2021-08-17 13:44:20|3779|3778|3780.5|3780|3781|3780|3779|3778|634
1629207870000|2021-08-17 13:44:30|3781|3780.5|3782|3780.5|3782|3781|3781|3780|365
1629207880000|2021-08-17 13:44:40|3781.5|3780|3782|3780.5|3782|3780.5|3781|3780|214
1629207890000|2021-08-17 13:44:50|3781.5|3780|3779|3778|3782|3780|3779|3777.5|1060
1629207900000|2021-08-17 13:45:00|3779.5|3778.5|3780|3779|3781.5|3780.5|3779.5|3778.5|1616
1629207910000|2021-08-17 13:45:10|3779.5|3778.5|3779.5|3778.5|3780|3779|3779|3777.5|186
1629207920000|2021-08-17 13:45:20|3779|3778|3779|3778|3779.5|3778.5|3777.5|3777|889
1629207930000|2021-08-17 13:45:30|3778.5|3777.5|3780.5|3779.5|3781.5|3779.5|3778|3777|2775
1629207940000|2021-08-17 13:45:40|3781|3780|3781|3780|3782|3781.5|3780.5|3780|1018
1629207950000|2021-08-17 13:45:50|3780.5|3779.5|3780|3778.5|3781|3779.5|3780|3778.5|581
1629207960000|2021-08-17 13:46:00|3780.5|3779|3777.5|3776.5|3780.5|3779.5|3777.5|3776.5|883
1629207970000|2021-08-17 13:46:10|3778|3776|3776.5|3775.5|3778|3776.5|3775|3774|800
1629207980000|2021-08-17 13:46:20|3776|3775|3779|3778|3779|3778|3776|3775|1415
1629207990000|2021-08-17 13:46:30|3778.5|3777.5|3778|3776.5|3779|3778|3777.5|3776.5|1288
1629208000000|2021-08-17 13:46:40|3778.5|3777|3778.5|3777.5|3779|3777.5|3778|3777|284
1629208010000|2021-08-17 13:46:50|3779|3777|3778|3776.5|3779|3778.5|3778|3776.5|6
1629208020000|2021-08-17 13:47:00|3777.5|3776|3776|3775|3777.5|3777|3776|3775|307
1629208030000|2021-08-17 13:47:10|3775.5|3774.5|3775|3774|3775.5|3774.5|3774|3773|992
1629208040000|2021-08-17 13:47:20|3774.5|3773.5|3775|3773.5|3775|3774.5|3774|3772.5|283
1629208050000|2021-08-17 13:47:30|3774.5|3774|3775.5|3774.5|3776|3775.5|3774|3773.5|392
1629208060000|2021-08-17 13:47:40|3775|3775|3774.5|3773.5|3775|3775|3774|3773.5|332
1629208070000|2021-08-17 13:47:50|3775|3774|3773.5|3773|3776|3774.5|3773.5|3772.5|849
1629208080000|2021-08-17 13:48:00|3773|3772.5|3773|3772|3773.5|3773|3773|3772|674
1629208090000|2021-08-17 13:48:10|3773.5|3772.5|3773|3772|3774.5|3773|3772.5|3772|517
1629208100000|2021-08-17 13:48:20|3773.5|3772.5|3774|3773|3774|3773|3772.5|3771.5|263
1629208110000|2021-08-17 13:48:30|3774.5|3773.5|3774|3773|3774.5|3773.5|3772.5|3771.5|440
1629208120000|2021-08-17 13:48:40|3774.5|3773.5|3774|3773|3775|3774|3773.5|3772.5|1192
1629208130000|2021-08-17 13:48:50||3772.5||3773.5||3773.5||3772.5|0
1629208140000|2021-08-17 13:49:00|3773.5|3773|3773.5|3773|3773.5|3773|3772.5|3772|504
1629208150000|2021-08-17 13:49:10|3774|3773.5|3773|3772|3774.5|3773.5|3772.5|3771|1554
1629208160000|2021-08-17 13:49:20|3772.5|3771.5|3773|3772|3774|3773|3772.5|3771.5|1166
1629208180000|2021-08-17 13:49:40|3773.5|3772.5|3774.5|3773.5|3775|3774|3773.5|3772.5|525
1629208190000|2021-08-17 13:49:50|3774|3773|3774|3772.5|3774.5|3773.5|3773.5|3772.5|850
1629208200000|2021-08-17 13:50:00|3773.5|3772|3773|3772|3773.5|3772.5|3772|3771|800
1629208210000|2021-08-17 13:50:10|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772.5|3771.5|0
1629208220000|2021-08-17 13:50:20|3773|3772|3772|3771|3773|3772.5|3771.5|3771|2457
1629208230000|2021-08-17 13:50:30|3771.5|3770.5|3772|3771.5|3772.5|3771.5|3771|3770|860
1629208240000|2021-08-17 13:50:40|3772.5|3771|3773|3772|3773.5|3772.5|3772|3771|1462
1629208250000|2021-08-17 13:50:50|3772.5|3771.5|3770.5|3770|3772.5|3771.5|3770.5|3770|303
1629208260000|2021-08-17 13:51:00|3770|3769.5|3770|3769|3771|3770.5|3768|3767.5|10096
1629208270000|2021-08-17 13:51:10|3770.5|3769.5|3767.5|3767|3770.5|3770|3767.5|3766.5|20791
1629208280000|2021-08-17 13:51:20|3768|3766.5|3768.5|3767.5|3768.5|3768|3767.5|3766.5|1675
1629208290000|2021-08-17 13:51:30|3769|3768|3768|3766.5|3770|3769|3768|3766.5|2371
1629208300000|2021-08-17 13:51:40|3767.5|3766|3768|3767|3768|3767|3766.5|3765.5|64
1629208310000|2021-08-17 13:51:50|3767.5|3767.5|3768.5|3768|3768.5|3768|3767.5|3766.5|1197
1629208320000|2021-08-17 13:52:00|3769|3767.5|3772|3770.5|3772|3771|3769|3767.5|464
1629208330000|2021-08-17 13:52:10|3771.5|3770|3771|3770|3772|3771|3771|3770|12
1629208340000|2021-08-17 13:52:20|3770.5|3769.5|3771|3769.5|3771|3770|3769.5|3768.5|765
1629208350000|2021-08-17 13:52:30|3771.5|3770|3770|3768.5|3772.5|3771.5|3770|3768.5|312
1629208360000|2021-08-17 13:52:40|3769.5|3768|3768.5|3767.5|3769.5|3768.5|3768.5|3767|265
1629208370000|2021-08-17 13:52:50|3769|3768|3770|3769|3770|3769.5|3768.5|3768|1405
1629208380000|2021-08-17 13:53:00|3770.5|3769.5|3771.5|3770.5|3772|3771|3770.5|3769.5|603
1629208390000|2021-08-17 13:53:10|3771|3771|3769.5|3768.5|3771|3771|3769|3768|207
1629208400000|2021-08-17 13:53:20|3770|3769|3769|3768|3772|3771|3769|3768|570
1629208410000|2021-08-17 13:53:30|3769.5|3768.5|3769.5|3768|3770|3769|3769|3768|182
1629208420000|2021-08-17 13:53:40|3770|3768.5|3771|3769.5|3771.5|3770.5|3770|3768.5|487
1629208430000|2021-08-17 13:53:50|3770.5|3769|3770|3769|3771|3769|3768.5|3767.5|1100
1629208440000|2021-08-17 13:54:00|3769.5|3769.5|3771|3770|3771.5|3770.5|3769.5|3769|906
1629208450000|2021-08-17 13:54:10|3771.5|3770.5|3773|3772|3773.5|3772.5|3771|3770|261
1629208460000|2021-08-17 13:54:20|3773.5|3772.5|3771.5|3770.5|3774|3773|3771.5|3770.5|516
1629208470000|2021-08-17 13:54:30|3772|3770|3772|3771|3772|3771.5|3771.5|3770|1260
1629208480000|2021-08-17 13:54:40|3771.5|3770.5|3773|3772|3773|3772.5|3771.5|3770.5|728
1629208490000|2021-08-17 13:54:50|3772.5|3771.5|3771|3770.5|3772.5|3771.5|3770.5|3769.5|383
1629208500000|2021-08-17 13:55:00|3770.5|3770|3769.5|3769|3771|3770|3769.5|3768.5|951
1629208510000|2021-08-17 13:55:10|3770|3769.5|3770.5|3770|3771|3770|3770|3769.5|533
1629208520000|2021-08-17 13:55:20|3770|3769.5|3769|3767.5|3771|3769.5|3768|3767.5|219
1629208530000|2021-08-17 13:55:30|3769.5|3768|3769.5|3768.5|3770|3769.5|3769.5|3768|202
1629208540000|2021-08-17 13:55:40|3770|3768|3770|3769.5|3770.5|3769.5|3770|3768|831
1629208550000|2021-08-17 13:55:50|3770.5|3769|3773|3772|3773|3772.5|3770.5|3769|2349
1629208560000|2021-08-17 13:56:00|3772.5|3771.5|3772.5|3771|3773|3772|3772|3771|30
1629208570000|2021-08-17 13:56:10|3772|3771.5|3770.5|3770|3772|3772|3770.5|3770|621
1629208580000|2021-08-17 13:56:20|3770|3769.5|3771.5|3770.5|3771.5|3771|3769.5|3768.5|952
1629208590000|2021-08-17 13:56:30|3772|3771|3772|3771|3772.5|3771.5|3770.5|3769.5|246
1629208600000|2021-08-17 13:56:40|3772.5|3770.5|3771|3769.5|3772.5|3771.5|3770.5|3769.5|112
1629208610000|2021-08-17 13:56:50|3771.5|3770|3770.5|3769.5|3771.5|3770.5|3770.5|3769.5|96
1629208620000|2021-08-17 13:57:00|3770|3769|3769.5|3768|3770|3769.5|3769.5|3768|13
1629208630000|2021-08-17 13:57:10|3769|3768.5|3770.5|3770|3770.5|3770|3769|3768|1794
1629208640000|2021-08-17 13:57:20|3771|3770.5|3772.5|3771|3772.5|3771|3771|3770.5|305
1629208650000|2021-08-17 13:57:30|3772|3770.5|3771|3770|3772.5|3771|3771|3770|543
1629208660000|2021-08-17 13:57:40|3771.5|3770.5|3770|3769.5|3772|3771|3769.5|3769|10155
1629208670000|2021-08-17 13:57:50|3770.5|3770|3771.5|3770|3772|3771|3770.5|3769.5|1625
1629208680000|2021-08-17 13:58:00|3771|3769.5|3772|3771|3773|3772|3770.5|3769.5|82
1629208690000|2021-08-17 13:58:10|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772.5|3771.5|0
1629208700000|2021-08-17 13:58:20|3772|3772|3771|3770|3772|3772|3770.5|3770|439
1629208710000|2021-08-17 13:58:30|3770.5|3769.5|3770.5|3769.5|3770.5|3770|3770|3769|175
1629208720000|2021-08-17 13:58:40|3770|3769|3770|3769.5|3770.5|3769.5|3769.5|3768.5|310
1629208730000|2021-08-17 13:58:50|3770.5|3770|3771|3770|3771|3770.5|3770|3769.5|275
1629208740000|2021-08-17 13:59:00|3770.5|3769.5|3769.5|3769|3770.5|3769.5|3769.5|3769|382
1629208750000|2021-08-17 13:59:10|3769|3768.5|3769|3768|3770|3769.5|3769|3768|339
1629208760000|2021-08-17 13:59:20|3769.5|3768.5|3770|3769|3770|3769.5|3769.5|3768|813
1629208770000|2021-08-17 13:59:30|3769.5|3768.5|3770|3769|3770|3769.5|3769.5|3768|195
1629208780000|2021-08-17 13:59:40|3770.5|3768.5|3770.5|3769.5|3771|3770|3770.5|3768.5|165
1629208790000|2021-08-17 13:59:50|3771|3770|3772.5|3771.5|3772.5|3772|3770.5|3769.5|4379
1629208800000|2021-08-17 14:00:00|3772|3771|3775|3773.5|3775.5|3774.5|3771|3770|1789
1629208810000|2021-08-17 14:00:10|3775.5|3774|3776|3775|3776|3775|3774.5|3773.5|366
1629208820000|2021-08-17 14:00:20|3776.5|3775.5|3778|3776.5|3778.5|3777|3776.5|3775.5|1613
1629208830000|2021-08-17 14:00:30|3778.5|3777|3781|3780|3782|3781.5|3778.5|3777|4941
1629208840000|2021-08-17 14:00:40|3780.5|3779.5|3780.5|3780|3780.5|3780|3780.5|3779.5|0
1629208850000|2021-08-17 14:00:50|3781|3780.5|3781|3780.5|3782.5|3781.5|3781|3780|986
1629208860000|2021-08-17 14:01:00|3781.5|3781|3781.5|3780|3781.5|3781|3780.5|3779.5|1424
1629208870000|2021-08-17 14:01:10|3781|3779.5|3780.5|3779.5|3781.5|3781|3779.5|3779|3573
1629208880000|2021-08-17 14:01:20|3781|3780|3783|3782|3783.5|3782|3781|3780|1673
1629208890000|2021-08-17 14:01:30|3783.5|3782.5|3782.5|3781.5|3783.5|3782.5|3782|3781|32
1629208900000|2021-08-17 14:01:40|3783|3782|3782.5|3781.5|3783|3782.5|3781.5|3780.5|874
1629208910000|2021-08-17 14:01:50|3782|3781|3782|3781|3782|3781.5|3781|3780|126
1629208920000|2021-08-17 14:02:00|3782.5|3781.5|3782.5|3781|3783|3782.5|3780.5|3780|3216
1629208930000|2021-08-17 14:02:10|3782|3780.5|3781|3780.5|3782.5|3782|3780|3779.5|1655
1629208940000|2021-08-17 14:02:20|3781.5|3781|3783|3781.5|3783|3781.5|3781.5|3781|1573
1629208950000|2021-08-17 14:02:30|3782.5|3782|3784|3783|3784|3783|3782.5|3781.5|563
1629208960000|2021-08-17 14:02:40|3783.5|3782.5|3783.5|3782|3784|3783.5|3783|3781.5|646
1629208970000|2021-08-17 14:02:50|3783|3782.5|3783.5|3782.5|3784|3783.5|3782.5|3782|281
1629208980000|2021-08-17 14:03:00|3783|3782|3782|3780.5|3783|3782|3782|3780.5|307
1629208990000|2021-08-17 14:03:10|3781.5|3781|3782.5|3781.5|3783|3782.5|3781.5|3780.5|1123
1629209000000|2021-08-17 14:03:20|3782|3781|3782|3781|3782.5|3781.5|3781.5|3780.5|386
1629209010000|2021-08-17 14:03:30|3782.5|3781.5|3785|3784|3785|3784|3782.5|3781.5|5853
1629209020000|2021-08-17 14:03:40|3784.5|3783.5|3785|3783.5|3785|3784|3784|3783|480
1629209030000|2021-08-17 14:03:50|3784.5|3783|3784.5|3783|3785|3784|3783.5|3783|614
1629209040000|2021-08-17 14:04:00|3785|3783.5|3784.5|3784|3785|3784|3784.5|3783.5|198
1629209050000|2021-08-17 14:04:10|3784|3783.5|3785|3784.5|3786|3785.5|3784|3783.5|3942
1629209060000|2021-08-17 14:04:20|3785.5|3784|3786|3785|3786.5|3786|3784.5|3783.5|2016
1629209070000|2021-08-17 14:04:30|3786.5|3785.5|3785.5|3784.5|3786.5|3786|3785.5|3784|1107
1629209080000|2021-08-17 14:04:40|3786|3785|3785.5|3785|3786|3785|3785.5|3784.5|0
1629209090000|2021-08-17 14:04:50|3785|3784.5|3786|3785|3786|3785.5|3784|3783.5|4917
1629209100000|2021-08-17 14:05:00|3786.5|3785.5|3787|3786|3787|3786|3786|3785.5|1110
1629209110000|2021-08-17 14:05:10|3786.5|3785.5|3787|3786|3787|3786|3785|3784|5292
1629209120000|2021-08-17 14:05:20|3787.5|3786.5|3788|3787|3788|3787.5|3787.5|3786.5|3878
1629209130000|2021-08-17 14:05:30|3788.5|3787.5|3790.5|3789.5|3791|3790.5|3788|3787.5|3064
1629209140000|2021-08-17 14:05:40|3791|3790|3791|3790.5|3792|3790.5|3791|3790|1757
1629209150000|2021-08-17 14:05:50|3791.5||3791.5||3792||3791.5||39
1629209160000|2021-08-17 14:06:00|3792|3791|3792|3791.5|3792.5|3791.5|3791.5|3791|719
1629209170000|2021-08-17 14:06:10|3792.5|3792|3794|3793.5|3794|3793.5|3792.5|3791.5|901
1629209180000|2021-08-17 14:06:20|3793.5|3793|3794.5|3793.5|3795|3794.5|3793.5|3793|935
1629209190000|2021-08-17 14:06:30|3795|3794|3796|3795|3797|3796.5|3794.5|3793.5|5535
1629209200000|2021-08-17 14:06:40|3795.5|3794.5|3796.5|3795.5|3796.5|3795.5|3795|3794|2996
1629209210000|2021-08-17 14:06:50|3796|3795|3795|3794|3796.5|3796|3794.5|3793|5264
1629209220000|2021-08-17 14:07:00|3795.5|3794.5|3794.5|3793.5|3795.5|3794.5|3794.5|3793.5|1282
1629209230000|2021-08-17 14:07:10|3795|3794|3795|3794|3795|3794.5|3795|3793.5|925
1629209240000|2021-08-17 14:07:20||3793.5||3794||3794||3793.5|0
1629209250000|2021-08-17 14:07:30|3794.5|3793.5|3796|3795|3796|3795|3794|3793.5|1198
1629209260000|2021-08-17 14:07:40|3795.5|3794.5|3795|3794.5|3795.5|3794.5|3795|3794.5|0
1629209270000|2021-08-17 14:07:50|3794.5|3794|3794.5|3793.5|3794.5|3794.5|3794.5|3793.5|929
1629209280000|2021-08-17 14:08:00|3794|3793|3794.5|3793.5|3794.5|3794|3793|3792.5|4529
1629209300000|2021-08-17 14:08:20|3795|3794|3796|3795|3796.5|3795.5|3794.5|3794|2226
1629209310000|2021-08-17 14:08:30|3796.5|3795.5|3797.5|3796.5|3797.5|3796.5|3796.5|3795.5|597
1629209320000|2021-08-17 14:08:40|3798|3797|3797.5|3796.5|3798|3797|3797.5|3796.5|641
1629209330000|2021-08-17 14:08:50|3797|3796|3797.5|3796.5|3797.5|3796.5|3797|3796|1545
1629209340000|2021-08-17 14:09:00|3797|3796|3798.5|3797.5|3799|3797.5|3797|3796|403
1629209350000|2021-08-17 14:09:10|3799|3798|3799.5|3798.5|3800|3798.5|3798.5|3797.5|641
1629209360000|2021-08-17 14:09:20|3799|3798|3799|3798|3799|3798|3799|3798|1245
1629209370000|2021-08-17 14:09:30|3798.5|3797.5|3798|3797|3798.5|3798|3797.5|3797|2783
1629209380000|2021-08-17 14:09:40|3797.5|3796.5|3798|3796.5|3799|3798|3797.5|3796.5|1569
1629209390000|2021-08-17 14:09:50|3797.5|3797|3797.5|3796.5|3797.5|3797|3797|3796.5|329
1629209400000|2021-08-17 14:10:00|3798|3797|3799|3797.5|3799|3798|3797|3796.5|1158
1629209410000|2021-08-17 14:10:10|3798.5||3798.5||3798.5||3798||298
1629209420000|2021-08-17 14:10:20|3798|3797|3798.5|3797.5|3798.5|3798|3798|3797|613
1629209430000|2021-08-17 14:10:30|3798|3797|3797|3796|3798|3797|3796.5|3796|953
1629209440000|2021-08-17 14:10:40|3797.5|3796.5|3798.5|3797.5|3798.5|3797.5|3797.5|3796.5|535
1629209450000|2021-08-17 14:10:50|3798|3797|3798.5|3797.5|3798.5|3798|3798|3797|499
1629209460000|2021-08-17 14:11:00|3799|3798|3799|3798.5|3799.5|3799|3798.5|3798|731
1629209470000|2021-08-17 14:11:10|3799.5|3799|3799.5|3798.5|3800|3799.5|3799.5|3798.5|1503
1629209480000|2021-08-17 14:11:20|3799|3798|3799|3798|3799.5|3798|3799|3798|1432
1629209490000|2021-08-17 14:11:30|3798.5|3797.5|3798.5|3798|3799|3798|3798.5|3797.5|637
1629209500000|2021-08-17 14:11:40|3799|3797.5|3799|3798.5|3799|3798.5|3799|3797.5|417
1629209510000|2021-08-17 14:11:50|3798|3798|3798|3797|3798.5|3798|3796.5|3796|16851
1629209520000|2021-08-17 14:12:00|3797.5|3796.5|3797|3796.5|3797.5|3796.5|3797|3796.5|1373
1629209530000|2021-08-17 14:12:10|3797.5|3797|3798|3797|3798|3797|3797|3797|1438
1629209540000|2021-08-17 14:12:20|3798.5|3797.5|3798.5|3798|3798.5|3798|3798.5|3797.5|465
1629209550000|2021-08-17 14:12:30|3799|3798.5|3800|3799|3800|3799.5|3799|3798.5|1828
1629209560000|2021-08-17 14:12:40|3800.5|3799.5|3800|3799|3801|3800|3800|3799|3818
1629209570000|2021-08-17 14:12:50|3800.5|3799.5|3799|3798.5|3800.5|3799.5|3799|3798|2293
1629209580000|2021-08-17 14:13:00|3798.5|3798|3799.5|3798.5|3800|3799|3798.5|3797.5|1777
1629209590000|2021-08-17 14:13:10|3800|3799|3800.5|3799.5|3800.5|3800|3800|3799|1500
1629209600000|2021-08-17 14:13:20|3800|3799|3800|3799.5|3800|3799.5|3800|3799|0
1629209610000|2021-08-17 14:13:30|3799.5|3799|3800|3799|3800|3799|3799.5|3799|857
1629209620000|2021-08-17 14:13:40|3800.5|3799.5|3800.5|3799.5|3800.5|3800|3800|3799.5|1426
1629209630000|2021-08-17 14:13:50|3801|3800|3800|3799.5|3801|3800|3800|3799.5|2128
1629209640000|2021-08-17 14:14:00|3800.5|3800|3801.5|3800.5|3802.5|3801.5|3800.5|3800|1853
1629209650000|2021-08-17 14:14:10|3802.5|3801|3802|3801.5|3803.5|3803|3802|3801|7993
1629209660000|2021-08-17 14:14:20|3802.5|3801|3802.5|3801.5|3803|3802|3802|3801|1481
1629209670000|2021-08-17 14:14:30|3802|3802|3803.5|3802.5|3803.5|3802.5|3802|3802|666
1629209680000|2021-08-17 14:14:40|3804|3803|3803.5|3802.5|3804|3803.5|3803|3802.5|1130
1629209690000|2021-08-17 14:14:50|3804|3803|3803|3802|3805|3804|3803|3802|4690
1629209700000|2021-08-17 14:15:00|3802.5|3802.5|3802.5|3801.5|3802.5|3802.5|3802|3801|644
1629209710000|2021-08-17 14:15:10||3802||3802||3802||3801.5|444
1629209720000|2021-08-17 14:15:20|3802|3801.5|3802|3801|3802|3801.5|3802|3801|347
1629209730000|2021-08-17 14:15:30|3801.5|3801.5|3801.5|3800.5|3801.5|3801.5|3801|3800.5|416
1629209740000|2021-08-17 14:15:40|3802|3801|3802.5|3801.5|3802.5|3802|3802|3801|2808
1629209750000|2021-08-17 14:15:50|3803|3802|3802.5|3802|3803.5|3802.5|3802.5|3802|386
1629209760000|2021-08-17 14:16:00|3802|3801.5|3802|3801.5|3802|3801.5|3801.5|3800.5|1560
1629209770000|2021-08-17 14:16:10|3801.5|3801|3801.5|3800.5|3802|3801|3801|3800.5|1758
1629209780000|2021-08-17 14:16:20|3801|3800|3798.5|3797.5|3801|3800|3798.5|3797.5|546
1629209790000|2021-08-17 14:16:30|3799|3798|3798.5|3797.5|3800|3799.5|3798.5|3797.5|5621
1629209810000|2021-08-17 14:16:50|3798|3797|3797|3796.5|3798|3797|3797|3796.5|872
1629209820000|2021-08-17 14:17:00|3797.5|3797|3800.5|3799.5|3801.5|3800|3797.5|3797|3230
1629209830000|2021-08-17 14:17:10|3800|3801|3802|3801|3802.5|3802|3800|3800|5617
1629209840000|2021-08-17 14:17:20|3801.5|3800.5|3800|3799|3801.5|3800.5|3799.5|3798.5|4966
1629209850000|2021-08-17 14:17:30|3799.5|3798.5|3800.5|3799.5|3800.5|3800|3799.5|3798.5|1283
1629209860000|2021-08-17 14:17:40|3801|3800|3800.5|3799|3801|3800.5|3800|3799|2469
1629209870000|2021-08-17 14:17:50|3800|3799.5|3800|3799|3800.5|3800|3799|3798.5|3405
1629209880000|2021-08-17 14:18:00|3799.5|3798.5|3797.5|3797|3799.5|3798.5|3797.5|3797|2358
1629209890000|2021-08-17 14:18:10|3798|3797.5|3798|3797|3798|3797.5|3797.5|3797|1070
1629209900000|2021-08-17 14:18:20|3797.5|3796.5|3797|3796|3798|3797|3797|3796|748
1629209910000|2021-08-17 14:18:30|3796.5|3795.5|3797|3796.5|3797|3796.5|3796|3795.5|1353
1629209920000|2021-08-17 14:18:40|3797.5|3797|3796.5|3795.5|3799|3797.5|3796.5|3795.5|4255
1629209940000|2021-08-17 14:19:00|3797|3796|3797.5|3797|3798|3797|3796.5|3795.5|645
1629209950000|2021-08-17 14:19:10|3798|3796.5|3797.5|3796.5|3798|3797|3797|3796.5|1113
1629209960000|2021-08-17 14:19:20|3798|3797|3799.5|3798.5|3800|3799|3797.5|3797|2098
1629209970000|2021-08-17 14:19:30||3799||3799||3799||3799|0
1629209980000|2021-08-17 14:19:40|3799|3798.5|3797|3796|3799.5|3799|3797|3796|1227
1629209990000|2021-08-17 14:19:50|3797.5|3796.5|3798|3797.5|3798.5|3798|3797.5|3796|1039
1629210000000|2021-08-17 14:20:00|3799.5|3799|3797.5|3797|3799.5|3799|3797.5|3797|7627
1629210010000|2021-08-17 14:20:10|3798|3796.5|3800|3799.5|3800.5|3799.5|3798|3796.5|1014
1629210020000|2021-08-17 14:20:20|3800.5|3800|3802.5|3801.5|3803|3802.5|3800.5|3800|4216
1629210030000|2021-08-17 14:20:30|3802|3801|3801|3799.5|3803.5|3802.5|3800.5|3799.5|7139
1629210040000|2021-08-17 14:20:40|3800.5|3800|3800.5|3799.5|3801|3800.5|3799.5|3798.5|615
1629210050000|2021-08-17 14:20:50|3801|3800|3801|3800|3801|3800.5|3800.5|3799.5|398
1629210060000|2021-08-17 14:21:00|3801.5|3800.5|3801|3800.5|3802|3801|3801|3800.5|1115
1629210070000|2021-08-17 14:21:10|3800.5|3800|3802.5|3801.5|3803|3802.5|3800.5|3800|4302
1629210080000|2021-08-17 14:21:20|3802||3802||3802||3802||0
1629210090000|2021-08-17 14:21:30|3801.5|3801|3801|3800.5|3801.5|3801|3801|3800|1927
1629210100000|2021-08-17 14:21:40|3800.5|3800|3801|3800|3801|3800|3800.5|3799.5|0
1629210110000|2021-08-17 14:21:50|||||||||58
1629210120000|2021-08-17 14:22:00|3800.5|3799.5|3800|3799|3800.5|3799.5|3800|3799|593
1629210130000|2021-08-17 14:22:10|3800.5|3799.5|3801|3800|3801.5|3801|3800|3799|1057
1629210140000|2021-08-17 14:22:20|3800.5|3800.5|3801|3800|3801|3800.5|3800.5|3800|313
1629210150000|2021-08-17 14:22:30|||||||||10
1629210160000|2021-08-17 14:22:40|3801.5|3800.5|3801.5|3800.5|3802|3801.5|3801|3800.5|4387
1629210170000|2021-08-17 14:22:50|3801|3800|3801|3800|3802|3801.5|3800.5|3800|2737
1629210180000|2021-08-17 14:23:00|3800.5||3800.5||3801||3800.5||3
1629210190000|2021-08-17 14:23:10|3800|3799.5|3798.5|3798|3800|3800|3798.5|3798|1740
1629210200000|2021-08-17 14:23:20|3799.5|3798.5|3800.5|3799.5|3800.5|3800|3799.5|3798.5|5649
1629210210000|2021-08-17 14:23:30|3801|3800|3801|3800|3802|3801.5|3801|3799.5|2641
1629210220000|2021-08-17 14:23:40|3801.5|3800.5|3800.5|3799.5|3801.5|3801|3800|3799.5|2420
1629210230000|2021-08-17 14:23:50|3800|3799|3799|3798.5|3800.5|3799|3799|3798|650
1629210240000|2021-08-17 14:24:00|3798.5|3798|3797.5|3797|3798.5|3798|3797.5|3797|1302
1629210250000|2021-08-17 14:24:10|3798|3797.5|3800|3799|3800|3799|3797.5|3797|2582
1629210260000|2021-08-17 14:24:20|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|3800.5|3799|509
1629210270000|2021-08-17 14:24:30|3800|3800|3799|3798.5|3800|3800|3799|3798.5|583
1629210280000|2021-08-17 14:24:40|3799.5|3799|3800|3799|3800|3799|3799.5|3799|1002
1629210300000|2021-08-17 14:25:00|3799.5|3798.5|3798.5|3798|3799.5|3798.5|3798|3797|1426
1629210310000|2021-08-17 14:25:10|3798|3797.5|3797|3796|3798.5|3797.5|3796.5|3796|1056
1629210320000|2021-08-17 14:25:20|3797.5|3796.5|3796.5|3796|3798|3797|3796.5|3796|552
1629210330000|2021-08-17 14:25:30|3797|3796.5|3797|3796|3797|3796.5|3797|3796|252
1629210340000|2021-08-17 14:25:40|3796.5|3795.5|3796.5|3795.5|3796.5|3796|3796|3795|1554
1629210350000|2021-08-17 14:25:50|3797|3796|3795.5|3794.5|3797|3796.5|3795|3794.5|2133
1629210360000|2021-08-17 14:26:00|3795||3795.5||3795.5||3795||347
1629210370000|2021-08-17 14:26:10|3796|3795|3795.5|3795|3796.5|3796|3795|3794.5|2333
1629210380000|2021-08-17 14:26:20|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|93
1629210390000|2021-08-17 14:26:30|3794.5|3794|3794.5|3793.5|3794.5|3794|3794|3793.5|262
1629210400000|2021-08-17 14:26:40|3794|3794|3794.5|3794|3795|3794|3794|3793.5|638
1629210410000|2021-08-17 14:26:50|3795|3794.5|3795|3794|3795|3794.5|3794.5|3794|217
1629210420000|2021-08-17 14:27:00|3795.5|3794.5|3795|3794|3795.5|3795|3794.5|3794|1036
1629210430000|2021-08-17 14:27:10|3795.5|3794.5|3795|3794|3796|3795|3795|3794|1213
1629210440000|2021-08-17 14:27:20|3794.5|3794.5|3796.5|3796|3796.5|3796|3794.5|3794|1869
1629210450000|2021-08-17 14:27:30|3796|3795.5|3795|3794|3796.5|3795.5|3795|3794|3241
1629210470000|2021-08-17 14:27:50|3795.5|3794.5|3795.5|3794.5|3796|3795|3795|3794.5|1786
1629210480000|2021-08-17 14:28:00|3796|3795|3796|3795|3796|3795.5|3796|3795|1043
1629210490000|2021-08-17 14:28:10|3796.5|3795.5|3796|3795.5|3797.5|3796|3795.5|3795|986
1629210500000|2021-08-17 14:28:20|3796.5|3796|3797.5|3796.5|3797.5|3797|3796|3795.5|956
1629210510000|2021-08-17 14:28:30|3797|3797|3798.5|3797.5|3799|3797.5|3797|3797|2423
1629210520000|2021-08-17 14:28:40|3799|3798|3799|3798|3799|3798|3798.5|3798|301
1629210530000|2021-08-17 14:28:50|3798.5|3798.5|3798.5|3798|3799|3798.5|3798|3797.5|1087
1629210540000|2021-08-17 14:29:00|3799|3798.5|3798|3797|3800|3798.5|3797|3796.5|5873
1629210550000|2021-08-17 14:29:10|3797.5|3796.5|3797.5|3796.5|3797.5|3796.5|3797.5|3796.5|0
1629210560000|2021-08-17 14:29:20|3798|3797|3798.5|3797.5|3799.5|3798.5|3798|3797|1758
1629210570000|2021-08-17 14:29:30|3798|3797|3797|3796.5|3798|3797|3797|3796.5|901
1629210580000|2021-08-17 14:29:40|3796.5|3796|3796|3795|3796.5|3796.5|3796|3794.5|731
1629210590000|2021-08-17 14:29:50|3795.5|3794.5|3795|3794.5|3795.5|3794.5|3795|3794.5|0
1629210600000|2021-08-17 14:30:00|3795.5|3795|3796.5|3795|3796.5|3795.5|3795.5|3794.5|1493
1629210610000|2021-08-17 14:30:10|3796|3795.5|3796.5|3796|3796.5|3796|3795.5|3795.5|105
1629210620000|2021-08-17 14:30:20|3797|3796.5|3797.5|3796.5|3798|3797|3797|3796|1882
1629210630000|2021-08-17 14:30:30|3797|3796|3797|3796|3797|3796|3797|3796|187
1629210640000|2021-08-17 14:30:40|||||||||190
1629210650000|2021-08-17 14:30:50|3796.5|3796.5|3795.5|3794.5|3796.5|3796.5|3795|3794|1587
1629210660000|2021-08-17 14:31:00|3795|3794|3793.5|3792.5|3795|3794|3793|3792.5|751
1629210670000|2021-08-17 14:31:10||3793||3792.5||3793||3792.5|0
1629210680000|2021-08-17 14:31:20||3793||3792.5||3793||3792.5|33
1629210690000|2021-08-17 14:31:30||3793||3792.5||3793||3792.5|0
1629210700000|2021-08-17 14:31:40|3793||3793||3793||3793||0
1629210710000|2021-08-17 14:31:50|||||||||43
1629210720000|2021-08-17 14:32:00|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3792|660
1629210730000|2021-08-17 14:32:10|3792|3791.5|3792.5|3791.5|3792.5|3792|3792|3791|192
1629210740000|2021-08-17 14:32:20|3792|3791|3793.5|3792.5|3793.5|3793|3791.5|3791|3193
1629210750000|2021-08-17 14:32:30|3794|3793|3794|3793.5|3794.5|3793.5|3793.5|3793|1150
1629210760000|2021-08-17 14:32:40|3793.5|3793|3794|3793|3794|3793|3793.5|3793|611
1629210770000|2021-08-17 14:32:50|3793.5|3792.5|3793.5|3792.5|3794|3793|3793.5|3792.5|1756
1629210780000|2021-08-17 14:33:00|3792.5|3792|3791.5|3790.5|3793|3792|3791|3790.5|23880
1629210790000|2021-08-17 14:33:10|3792|3791|3792.5|3791.5|3793|3792|3791.5|3791|7303
1629210800000|2021-08-17 14:33:20|3793|3792|3797|3796|3797|3796|3793|3792|10613
1629210810000|2021-08-17 14:33:30|3796.5|3796.5|3797.5|3796.5|3797.5|3796.5|3796.5|3796.5|762
1629210820000|2021-08-17 14:33:40|3798|3797|3796.5|3795.5|3798|3797.5|3795.5|3794.5|2475
1629210830000|2021-08-17 14:33:50|3796|3795|3796|3794.5|3796|3795|3795.5|3794.5|730
1629210840000|2021-08-17 14:34:00|3795.5|3794|3796.5|3795.5|3796.5|3796|3794.5|3794|1464
1629210850000|2021-08-17 14:34:10|3796|3796|3796.5|3795.5|3796.5|3796|3796|3795.5|592
1629210860000|2021-08-17 14:34:20|3796||3796||3796.5||3796||440
1629210870000|2021-08-17 14:34:30|3795.5|3795|3797|3796|3797|3796.5|3795|3794.5|2021
1629210880000|2021-08-17 14:34:40|3797.5|3796.5|3798|3797|3798|3797|3797.5|3796.5|210
1629210890000|2021-08-17 14:34:50|3797.5|3797.5|3798|3797|3798|3797.5|3797.5|3797|457
1629210900000|2021-08-17 14:35:00|3797.5|3796.5|3797|3796.5|3798|3797|3796.5|3796|5051
1629210910000|2021-08-17 14:35:10|3797.5|3797|3798|3797|3798|3797|3797|3796.5|2272
1629210920000|2021-08-17 14:35:20|3797.5|3797.5|3799|3798.5|3800|3799|3797.5|3797|1669
1629210930000|2021-08-17 14:35:30|3798.5|3798|3798.5|3797.5|3799|3798|3798.5|3797.5|741
1629210940000|2021-08-17 14:35:40|3799|3798|3799|3797.5|3799.5|3798.5|3798.5|3797.5|879
1629210950000|2021-08-17 14:35:50|3799.5|3798|3799.5|3798.5|3799.5|3799|3799.5|3798|786
1629210960000|2021-08-17 14:36:00|3799|3799|3799.5|3798.5|3799.5|3799|3798.5|3798|554
1629210970000|2021-08-17 14:36:10||3799||3799||3799||3799|70
1629210980000|2021-08-17 14:36:20|3799|3798.5|3799.5|3798.5|3799.5|3798.5|3799|3798.5|663
1629210990000|2021-08-17 14:36:30|3799|3798|3798.5|3798|3799|3798|3798.5|3798|299
1629211000000|2021-08-17 14:36:40|3799|3798.5|3800|3799|3800|3799.5|3799|3798|799
1629211010000|2021-08-17 14:36:50|3799.5||3800||3800||3799.5||0
1629211020000|2021-08-17 14:37:00|3799.5||3799.5||3800||3799.5||0
1629211030000|2021-08-17 14:37:10|3800|3799.5|3800|3799|3800|3799.5|3800|3799|1018
1629211040000|2021-08-17 14:37:20|3799.5|3798.5|3801|3800.5|3801.5|3800.5|3799|3798.5|4957
1629211050000|2021-08-17 14:37:30|3801.5|3801|3800.5|3799.5|3801.5|3801|3800.5|3799.5|3355
1629211060000|2021-08-17 14:37:40|3800|3800|3800|3799.5|3800|3800|3800|3799|1197
1629211070000|2021-08-17 14:37:50|3800.5|3800|3800.5|3799.5|3801|3800|3800|3799.5|2519
1629211080000|2021-08-17 14:38:00|3800|3799|3800.5|3799.5|3801|3800.5|3799.5|3799|3506
1629211090000|2021-08-17 14:38:10|3800|3799|3799.5|3799|3800|3799|3799.5|3798.5|1011
1629211100000|2021-08-17 14:38:20|3800|3798.5|3800.5|3799.5|3801|3799.5|3800|3798.5|1080
1629211110000|2021-08-17 14:38:30|3801|3800|3801|3800.5|3802|3801|3801|3800|39
1629211120000|2021-08-17 14:38:40||3800||3800.5||3800.5||3800|514
1629211130000|2021-08-17 14:38:50|3801.5|3801|3801.5|3800.5|3801.5|3801|3801.5|3800.5|705
1629211140000|2021-08-17 14:39:00|3801|3800|3800.5|3799.5|3801|3800|3799.5|3799|2386
1629211150000|2021-08-17 14:39:10|3801|3800|3799.5|3798.5|3801|3800|3799.5|3798.5|676
1629211160000|2021-08-17 14:39:20|3800|3799|3800.5|3799.5|3800.5|3799.5|3799.5|3798.5|142
1629211170000|2021-08-17 14:39:30|3801|3800|3801|3800|3802|3801|3801|3799.5|1152
1629211180000|2021-08-17 14:39:40|3801.5|3800.5|3802|3801|3802|3801|3801|3800.5|37
1629211190000|2021-08-17 14:39:50|3801.5|3800.5|3801.5|3800.5|3802|3800.5|3801|3800.5|78
1629211200000|2021-08-17 14:40:00|3801|3801|3803|3802|3803|3802.5|3801|3801|630
1629211210000|2021-08-17 14:40:10|3802.5|3801.5|3801|3800|3802.5|3801.5|3800.5|3800|1072
1629211220000|2021-08-17 14:40:20|3801.5|3800.5|3802.5|3801.5|3802.5|3801.5|3801.5|3800.5|643
1629211230000|2021-08-17 14:40:30|3802|3802|3802.5|3801.5|3803.5|3802.5|3802|3801|1684
1629211240000|2021-08-17 14:40:40|3802||3802||3802||3802||0
1629211250000|2021-08-17 14:40:50|3802.5|3802|3802.5|3802|3802.5|3802|3802.5|3802|170
1629211260000|2021-08-17 14:41:00|3802|3801.5|3803.5|3802.5|3804|3803|3802|3801.5|1710
1629211270000|2021-08-17 14:41:10|3804|3803|3804|3803|3804.5|3803.5|3804|3803|651
1629211280000|2021-08-17 14:41:20|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804.5|3803|584
1629211290000|2021-08-17 14:41:30|3805|3803|3804.5|3803.5|3805|3804|3804.5|3803|26
1629211300000|2021-08-17 14:41:40|3804|3803|3804|3803|3804.5|3803|3803.5|3802.5|3348
1629211310000|2021-08-17 14:41:50|3803.5|3802.5|3805|3804|3805|3804|3803.5|3802.5|1098
1629211320000|2021-08-17 14:42:00|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804|3803.5|0
1629211330000|2021-08-17 14:42:10||3804||3803.5||3804||3803.5|818
1629211340000|2021-08-17 14:42:20|3804|3803|3803|3802|3804|3803.5|3803|3801.5|3534
1629211350000|2021-08-17 14:42:30|3803.5|3802.5|3803|3802|3803.5|3802.5|3803|3802|533
1629211360000|2021-08-17 14:42:40|3802.5|3801.5|3800.5|3800|3802.5|3801.5|3800.5|3800|950
1629211370000|2021-08-17 14:42:50|3800|3799.5|3801|3800.5|3801.5|3800.5|3800|3799.5|1082
1629211380000|2021-08-17 14:43:00|3801.5|3800|3801|3800.5|3801.5|3801|3801|3800|434
1629211390000|2021-08-17 14:43:10|3801.5|3801|3801.5|3800.5|3802|3801|3801.5|3800.5|50
1629211400000|2021-08-17 14:43:20|3801|3800|3800.5|3800|3801|3800|3800.5|3799.5|1526
1629211410000|2021-08-17 14:43:30|3801|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800|908
1629211420000|2021-08-17 14:43:40|3801||3801.5||3801.5||3801||0
1629211430000|2021-08-17 14:43:50|3802|3801|3802.5|3801.5|3802.5|3801.5|3802|3801|519
1629211440000|2021-08-17 14:44:00|3802|3801|3802|3801|3802|3801|3802|3801|414
1629211450000|2021-08-17 14:44:10|3802.5|3801.5|3802|3801.5|3802.5|3802|3802|3801|1938
1629211460000|2021-08-17 14:44:20|3801.5|3801|3800.5|3800|3801.5|3801.5|3800.5|3800|4229
1629211470000|2021-08-17 14:44:30|3800|3799.5|3800|3799.5|3800.5|3800|3800|3799.5|2313
1629211480000|2021-08-17 14:44:40|3799.5|3799|3800|3799.5|3800|3799.5|3799.5|3799|280
1629211490000|2021-08-17 14:44:50|3800.5|3800|3800.5|3800|3801|3800.5|3800|3799.5|1806
1629211500000|2021-08-17 14:45:00|3800|3799.5|3800|3799.5|3800.5|3800|3800|3799.5|2381
1629211510000|2021-08-17 14:45:10|3799.5|3799|3799.5|3798.5|3800|3799|3799|3798.5|673
1629211520000|2021-08-17 14:45:20|3800|3799|3800|3799|3800|3799.5|3799.5|3798.5|1469
1629211530000|2021-08-17 14:45:30|3799.5|3799.5|3799.5|3799|3800|3799.5|3799.5|3799|1235
1629211540000|2021-08-17 14:45:40|3800|3798.5|3799.5|3799|3800|3799|3799|3798.5|666
1629211550000|2021-08-17 14:45:50|3800|3799.5|3800|3799.5|3800|3799.5|3799.5|3799.5|594
1629211560000|2021-08-17 14:46:00|3799.5|3799|3801|3800|3801|3800.5|3799.5|3799|775
1629211570000|2021-08-17 14:46:10|3800.5|3799.5|3800.5|3800|3800.5|3800|3800|3799.5|287
1629211580000|2021-08-17 14:46:20|3801|3800.5|3800.5|3799.5|3801.5|3800.5|3800.5|3799.5|1648
1629211590000|2021-08-17 14:46:30|3800|3799|3800|3799|3800|3799.5|3799.5|3799|1743
1629211610000|2021-08-17 14:46:50|3799.5|3798.5|3798|3797.5|3799.5|3798.5|3798|3797|1937
1629211620000|2021-08-17 14:47:00|3797.5|3797|3797.5|3797|3798|3797|3797.5|3797|1083
1629211630000|2021-08-17 14:47:10|3798|3797.5|3797.5|3797|3799|3798|3797.5|3797|1651
1629211640000|2021-08-17 14:47:20|3798|3797.5|3798.5|3798|3798.5|3798|3798|3797|386
1629211650000|2021-08-17 14:47:30|3799|3798.5|3799.5|3798.5|3799.5|3798.5|3799|3798.5|315
1629211660000|2021-08-17 14:47:40|3799|3798|3799|3798|3799|3798|3799|3798|339
1629211670000|2021-08-17 14:47:50|3798.5|3798.5|3797.5|3797|3799|3798.5|3797.5|3797|978
1629211680000|2021-08-17 14:48:00|3797|3796.5|3797.5|3796.5|3797.5|3796.5|3797|3796.5|184
1629211690000|2021-08-17 14:48:10|3798|3797|3798|3797|3798|3797.5|3798|3797|638
1629211700000|2021-08-17 14:48:20|3797.5|3796.5|3798|3797.5|3798|3797.5|3797.5|3796.5|429
1629211710000|2021-08-17 14:48:30|3798.5|3798|3798.5|3797.5|3799|3798|3798.5|3797.5|1459
1629211730000|2021-08-17 14:48:50|3799|3798|3799.5|3798.5|3799.5|3799|3799|3798|802
1629211740000|2021-08-17 14:49:00|3800|3799|3800.5|3799.5|3801|3800|3799.5|3799|2252
1629211750000|2021-08-17 14:49:10|3800|3799|3799|3798.5|3800|3799|3799|3798.5|1276
1629211760000|2021-08-17 14:49:20|3798.5|3798|3800|3799|3800|3799|3798.5|3798|993
1629211770000|2021-08-17 14:49:30|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|15
1629211780000|2021-08-17 14:49:40|3800|3799|3799|3798|3800.5|3800|3798.5|3797.5|3531
1629211790000|2021-08-17 14:49:50|3799.5|3798.5|3799|3798|3799.5|3798.5|3798.5|3797.5|141
1629211800000|2021-08-17 14:50:00|3799.5|3797.5|3800|3799|3800|3799.5|3799|3797.5|1311
1629211810000|2021-08-17 14:50:10|3799.5|3798.5|3798.5|3797.5|3799.5|3798.5|3798.5|3797.5|210
1629211820000|2021-08-17 14:50:20|3798|3797|3797|3796.5|3798|3797|3797|3796.5|658
1629211840000|2021-08-17 14:50:40|3797.5|3797|3796.5|3796|3797.5|3797|3796.5|3795.5|1189
1629211850000|2021-08-17 14:50:50|3796|3795.5|3796|3795.5|3796|3795.5|3796|3795.5|187
1629211860000|2021-08-17 14:51:00|||||||||23
1629211870000|2021-08-17 14:51:10|3796.5|3796|3797|3796.5|3797|3796.5|3796.5|3796|1534
1629211880000|2021-08-17 14:51:20|3796.5|3796|3796.5|3795.5|3797|3796.5|3796|3795.5|554
1629211890000|2021-08-17 14:51:30|3797|3796|3798|3797|3798.5|3797.5|3797|3796|1455
1629211900000|2021-08-17 14:51:40|3797.5|3796.5|3797|3796|3797.5|3796.5|3796.5|3796|931
1629211910000|2021-08-17 14:51:50|3796.5|3796.5|3797|3796.5|3797.5|3796.5|3796.5|3796|554
1629211920000|2021-08-17 14:52:00|3796.5|3796|3798|3797|3798|3797.5|3796.5|3796|2250
1629211930000|2021-08-17 14:52:10|3798.5|3797.5|3798.5|3797.5|3799|3798|3798|3797.5|895
1629211950000|2021-08-17 14:52:30|3799|3798|3799.5|3798.5|3799.5|3798.5|3799|3798|328
1629211970000|2021-08-17 14:52:50|3799||3799||3799.5||3799||30
1629211980000|2021-08-17 14:53:00|3798.5|3798|3798|3797|3799|3798|3797.5|3797|2137
1629211990000|2021-08-17 14:53:10|3798.5|3797.5|3799.5|3799|3800|3799|3798.5|3797.5|1176
1629212000000|2021-08-17 14:53:20|3799|3798.5|3800|3798.5|3800|3798.5|3799|3798.5|271
1629212010000|2021-08-17 14:53:30|3800.5|3799|3799|3798.5|3801|3800|3799|3798.5|1843
1629212020000|2021-08-17 14:53:40|3799.5|3799|3799|3798.5|3800|3799|3799|3798.5|793
1629212030000|2021-08-17 14:53:50|3798.5|3798|3799.5|3798.5|3800|3799|3798.5|3798|1318
1629212040000|2021-08-17 14:54:00|3799|3799|3799|3798|3799.5|3799|3799|3798|737
1629212050000|2021-08-17 14:54:10|3799.5|3798.5|3799.5|3798.5|3799.5|3799|3799|3798.5|629
1629212060000|2021-08-17 14:54:20|3799||3799.5||3799.5||3799||126
1629212080000|2021-08-17 14:54:40||3799||3798.5||3799||3798.5|20
1629212090000|2021-08-17 14:54:50|3799|3798|3798.5|3797.5|3799|3798|3798|3797.5|120
1629212100000|2021-08-17 14:55:00|3799|3798|3799|3798|3799.5|3798.5|3798.5|3798|2362
1629212110000|2021-08-17 14:55:10||3798.5||3798.5||3798.5||3798|482
1629212120000|2021-08-17 14:55:20||3798||3798||3798.5||3798|175
1629212130000|2021-08-17 14:55:30|3799.5|3798.5|3800|3799|3800.5|3799.5|3799.5|3798.5|860
1629212150000|2021-08-17 14:55:50|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|600
1629212160000|2021-08-17 14:56:00|3799|3798|3798.5|3798|3799|3798.5|3798.5|3798|1775
1629212170000|2021-08-17 14:56:10|3799|3798.5|3800|3799|3800|3799.5|3799|3798|1173
1629212180000|2021-08-17 14:56:20|3799.5|3798.5|3798.5|3798|3800|3798.5|3798.5|3798|1106
1629212190000|2021-08-17 14:56:30|3798|3797.5|3798.5|3797.5|3798.5|3797.5|3798|3797|802
1629212200000|2021-08-17 14:56:40|||||||||50
1629212210000|2021-08-17 14:56:50|3798|3797|3798|3797|3798|3797.5|3797|3796.5|1291
1629212220000|2021-08-17 14:57:00|3797.5|3797.5|3797.5|3797|3798|3797.5|3797.5|3797|446
1629212230000|2021-08-17 14:57:10|3798|3797.5|3798.5|3797.5|3798.5|3798|3797.5|3797|1477
1629212240000|2021-08-17 14:57:20|3798|3797|3798|3797.5|3798|3797.5|3797.5|3797|340
1629212250000|2021-08-17 14:57:30|3798.5|3798|3797.5|3797|3798.5|3798|3797.5|3797|741
1629212260000|2021-08-17 14:57:40|3797|3796.5|3797.5|3797|3797.5|3797|3797|3796.5|546
1629212280000|2021-08-17 14:58:00|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|381
1629212290000|2021-08-17 14:58:10|3796.5|3796|3797.5|3796.5|3797.5|3796.5|3796|3795.5|1980
1629212300000|2021-08-17 14:58:20|3798|3797|3797.5|3797|3798.5|3797.5|3797.5|3796.5|887
1629212310000|2021-08-17 14:58:30|3798|3797.5|3798.5|3797.5|3798.5|3797.5|3798|3797.5|58
1629212320000|2021-08-17 14:58:40|3798|3797|3797.5|3796.5|3798|3797|3797|3796|885
1629212330000|2021-08-17 14:58:50||3797||3797||3797||3796.5|0
1629212340000|2021-08-17 14:59:00|3797|3796.5|3797.5|3796.5|3797.5|3797|3797|3796.5|550
1629212350000|2021-08-17 14:59:10||3797||3797||3797||3797|1600
1629212360000|2021-08-17 14:59:20|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|437
1629212370000|2021-08-17 14:59:30|3796.5|3796|3795.5|3795|3797|3796|3795.5|3795|842
1629212380000|2021-08-17 14:59:40|3796|3795.5|3795.5|3795|3796|3795.5|3795.5|3795|472
1629212390000|2021-08-17 14:59:50|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|334
1629212400000|2021-08-17 15:00:00|3795.5|3795|3794.5|3794|3796|3795.5|3794.5|3794|1455
1629212410000|2021-08-17 15:00:10|3795|3794.5|3795|3794|3795|3794.5|3794.5|3794|517
1629212420000|2021-08-17 15:00:20|3795.5|3794.5|3795.5|3795|3796|3795|3795.5|3794.5|1028
1629212430000|2021-08-17 15:00:30|3796|3795.5|3795.5|3794.5|3796|3795.5|3794|3793|3272
1629212440000|2021-08-17 15:00:40|3796|3795|3796.5|3795.5|3797|3796.5|3795.5|3794.5|1177
1629212450000|2021-08-17 15:00:50||3796||3795.5||3796||3795.5|198
1629212460000|2021-08-17 15:01:00|3796|3796|3795.5|3794.5|3796.5|3796|3795|3794.5|5246
1629212470000|2021-08-17 15:01:10|3795|3794|3795.5|3794.5|3795.5|3795|3794|3793.5|1897
1629212480000|2021-08-17 15:01:20|3795|3794|3795|3794|3795|3794.5|3794.5|3793.5|3526
1629212490000|2021-08-17 15:01:30|3794.5|3793.5|3794.5|3793.5|3794.5|3794|3794.5|3793.5|66
1629212510000|2021-08-17 15:01:50||3794||3794||3794||3794|60
1629212520000|2021-08-17 15:02:00|3794|3793.5|3793.5|3792.5|3794|3793.5|3793|3792.5|1927
1629212540000|2021-08-17 15:02:20|3794|3793|3793.5|3792.5|3794|3793|3793.5|3792.5|840
1629212550000|2021-08-17 15:02:30||3793||3793||3793||3793|176
1629212560000|2021-08-17 15:02:40|3793|3792.5|3793|3792|3793|3792.5|3793|3792|938
1629212570000|2021-08-17 15:02:50|3793.5|3792.5|3793|3792.5|3793.5|3793|3793|3792.5|726
1629212580000|2021-08-17 15:03:00|3793.5|3793|3794.5|3794|3794.5|3794|3793.5|3793|1873
1629212590000|2021-08-17 15:03:10|3794|3793.5|3793.5|3792.5|3794.5|3793.5|3793.5|3792.5|1738
1629212600000|2021-08-17 15:03:20|3793||3793.5||3793.5||3793||819
1629212610000|2021-08-17 15:03:30|3793|3792|3792.5|3792|3793|3792.5|3792.5|3792|604
1629212620000|2021-08-17 15:03:40|3793|3792.5|3791.5|3791|3793|3792.5|3791.5|3791|3360
1629212630000|2021-08-17 15:03:50|3792|3791.5|3792|3791.5|3792.5|3791.5|3791.5|3791.5|844
1629212640000|2021-08-17 15:04:00|3791.5|3791|3791|3790.5|3791.5|3791|3791|3790|1695
1629212650000|2021-08-17 15:04:10|3790.5|3790|3790.5|3790|3790.5|3790|3790.5|3790|200
1629212660000|2021-08-17 15:04:20|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789|1088
1629212670000|2021-08-17 15:04:30|3790.5|3790|3790.5|3790|3791|3790.5|3790|3789.5|2893
1629212680000|2021-08-17 15:04:40|3791|3790.5|3791|3790|3791|3790.5|3790.5|3790|1061
1629212690000|2021-08-17 15:04:50||3790.5||3790.5||3790.5||3790.5|29
1629212700000|2021-08-17 15:05:00|3791.5|3791|3789|3788.5|3791.5|3791|3789|3788.5|2076
1629212710000|2021-08-17 15:05:10|3789.5|3789|3789|3788.5|3789.5|3789|3789|3788.5|429
1629212720000|2021-08-17 15:05:20|3789.5|3789|3789.5|3789|3789.5|3789|3789|3788|2194
1629212730000|2021-08-17 15:05:30|3790|3789.5|3790|3789.5|3790|3789.5|3789.5|3789|1749
1629212740000|2021-08-17 15:05:40|||||||||872
1629212750000|2021-08-17 15:05:50|3790.5|3790|3790.5|3790|3790.5|3790|3790.5|3790|108
1629212760000|2021-08-17 15:06:00|3790|3789.5|3789|3788.5|3790|3789.5|3789|3788.5|1307
1629212770000|2021-08-17 15:06:10|3789.5|3789|3789.5|3789|3789.5|3789|3789.5|3788.5|726
1629212780000|2021-08-17 15:06:20|3789|3788.5|3789|3788|3789|3788.5|3788|3787|9642
1629212790000|2021-08-17 15:06:30|3789.5|3788.5|3790.5|3790|3790.5|3790|3789.5|3788.5|1591
1629212800000|2021-08-17 15:06:40|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3790|29
1629212810000|2021-08-17 15:06:50|3790|3789.5|3790|3789|3790|3789.5|3789.5|3789|585
1629212820000|2021-08-17 15:07:00|3789.5|3789.5|3789.5|3789|3789.5|3789.5|3789|3788.5|283
1629212830000|2021-08-17 15:07:10|3789|3788.5|3789.5|3789|3789.5|3789|3788.5|3788|2279
1629212840000|2021-08-17 15:07:20|||||||||166
1629212850000|2021-08-17 15:07:30|3790|3789.5|3789|3788.5|3790|3789.5|3789|3788.5|981
1629212860000|2021-08-17 15:07:40|3789.5|3789|3789|3788.5|3789.5|3789|3789|3788.5|253
1629212870000|2021-08-17 15:07:50|3789.5|3789|3788.5|3788|3789.5|3789|3788.5|3788|540
1629212880000|2021-08-17 15:08:00|3788|3787.5|3788|3787.5|3788|3787.5|3787.5|3787|1441
1629212890000|2021-08-17 15:08:10|3788.5|3788|3789.5|3789|3789.5|3789|3788.5|3788|1787
1629212900000|2021-08-17 15:08:20|3790|3789.5|3789.5|3789|3790.5|3790|3789.5|3789|3360
1629212910000|2021-08-17 15:08:30|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788|359
1629212920000|2021-08-17 15:08:40|3788.5|3788|3788|3787.5|3789|3788|3788|3787.5|679
1629212930000|2021-08-17 15:08:50|3787.5|3787|3787|3786.5|3788|3787.5|3787|3786.5|1237
1629212940000|2021-08-17 15:09:00|3787.5|3786|3788|3787.5|3788|3787.5|3787.5|3786|1439
1629212950000|2021-08-17 15:09:10|3788.5|3788|3788|3787.5|3788.5|3788|3788|3787.5|1076
1629212960000|2021-08-17 15:09:20|3788.5|3788|3787.5|3787|3789|3788|3787.5|3787|949
1629212970000|2021-08-17 15:09:30||3786.5||3787||3787||3786.5|0
1629212980000|2021-08-17 15:09:40|3788|3787.5|3788.5|3788|3788.5|3788|3788|3787|388
1629212990000|2021-08-17 15:09:50|3789|3788.5|3787.5|3787|3789|3788.5|3787.5|3787|826
1629213000000|2021-08-17 15:10:00|3788|3787.5|3788|3787.5|3788.5|3787.5|3787.5|3787|698
1629213010000|2021-08-17 15:10:10|3787.5|3787|3788|3787.5|3788.5|3787.5|3787.5|3787|286
1629213020000|2021-08-17 15:10:20|3788.5|3788|3788.5|3788|3789|3788|3788|3787.5|125
1629213030000|2021-08-17 15:10:30|3788|3787.5|3788.5|3788|3788.5|3788|3788|3787.5|1073
1629213040000|2021-08-17 15:10:40|3789|3788.5|3789.5|3789|3789.5|3789|3789|3788.5|749
1629213060000|2021-08-17 15:11:00|3790|3788.5|3789|3788.5|3790|3788.5|3789|3788.5|1236
1629213070000|2021-08-17 15:11:10|3788.5|3788|3788.5|3788|3789|3788|3788.5|3788|747
1629213080000|2021-08-17 15:11:20|3788|3787.5|3787.5|3787|3788|3787.5|3787.5|3786.5|358
1629213090000|2021-08-17 15:11:30|3787|3786.5|3787|3786.5|3788|3787|3786.5|3786|452
1629213100000|2021-08-17 15:11:40|3786.5|3786|3786|3785.5|3786.5|3786.5|3786|3785.5|283
1629213110000|2021-08-17 15:11:50|3785.5|3785|3786.5|3786|3786.5|3786|3785.5|3785|1001
1629213120000|2021-08-17 15:12:00|3787|3785.5|3788|3787.5|3788.5|3787.5|3787|3785.5|2072
1629213130000|2021-08-17 15:12:10|3788.5|3787|3789|3788.5|3789.5|3789|3788.5|3787|422
1629213140000|2021-08-17 15:12:20|3789.5|3789|3789.5|3789|3790|3789.5|3789|3788.5|355
1629213150000|2021-08-17 15:12:30|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788|262
1629213160000|2021-08-17 15:12:40|3789.5|3789|3789|3788.5|3789.5|3789|3788.5|3788|1451
1629213170000|2021-08-17 15:12:50|3789.5|3789|3788.5|3788|3789.5|3789|3788.5|3788|1220
1629213180000|2021-08-17 15:13:00|3788|3787.5|3788|3787.5|3788|3787.5|3788|3787.5|1017
1629213190000|2021-08-17 15:13:10|3788.5|3788|3788.5|3788|3788.5|3788|3788.5|3788|556
1629213200000|2021-08-17 15:13:20|3789|3788.5|3788|3787.5|3789|3788.5|3788|3787|994
1629213210000|2021-08-17 15:13:30|3788.5|3787|3788.5|3787.5|3789|3788|3788|3787|2157
1629213220000|2021-08-17 15:13:40|||||||||27
1629213230000|2021-08-17 15:13:50|3789|3788|3789|3788.5|3789.5|3789|3788.5|3788|1187
1629213240000|2021-08-17 15:14:00|3789.5|3789|3789|3788.5|3790|3789|3788.5|3788|1272
1629213250000|2021-08-17 15:14:10|3789.5|3789|3789.5|3789|3790|3789.5|3789|3788.5|958
1629213260000|2021-08-17 15:14:20|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788.5|490
1629213270000|2021-08-17 15:14:30|3788.5|3788|3788.5|3788|3789|3788|3788.5|3788|832
1629213280000|2021-08-17 15:14:40|3788|3787.5|3788|3787.5|3788|3787.5|3788|3787.5|229
1629213290000|2021-08-17 15:14:50|3788.5|3788|3789|3788|3789.5|3789|3788|3787|8120
1629213300000|2021-08-17 15:15:00|3789.5|3789|3790|3789|3790|3789|3789.5|3788.5|44
1629213310000|2021-08-17 15:15:10|3789.5|3788.5|3790|3789|3790.5|3789.5|3789.5|3788.5|171
1629213320000|2021-08-17 15:15:20|3789.5|3788.5|3790.5|3789|3790.5|3789|3789.5|3788.5|0
1629213330000|2021-08-17 15:15:30|3790|3789.5|3789.5|3788.5|3790|3789.5|3789.5|3788.5|29
1629213340000|2021-08-17 15:15:40|3790|3788|3790.5|3789.5|3790.5|3789.5|3789.5|3788|50
1629213350000|2021-08-17 15:15:50|3790|3789|3790.5|3789|3791|3789.5|3790|3789|117
1629213360000|2021-08-17 15:16:00|3789.5|3788.5|3790.5|3789.5|3790.5|3789.5|3789.5|3788.5|0
1629213370000|2021-08-17 15:16:10|3790|3789|3790.5|3789.5|3790.5|3789.5|3790|3789|0
1629213380000|2021-08-17 15:16:20|3790|3789|3792|3790.5|3792|3790.5|3790|3789|175
1629213390000|2021-08-17 15:16:30|3791.5|3790|3791|3790|3791.5|3790.5|3791|3790|47
1629213400000|2021-08-17 15:16:40|3791.5|3790.5|3791.5|3790.5|3792.5|3791|3791.5|3790|257
1629213410000|2021-08-17 15:16:50|3790.5|3789.5|3791.5|3790|3791.5|3790|3790|3789|220
1629213420000|2021-08-17 15:17:00|3790.5|3789.5|3791.5|3790|3791.5|3790|3790|3789|0
1629213430000|2021-08-17 15:17:10|3791|3789.5|3790.5|3789.5|3791|3790|3790.5|3789.5|0
1629213440000|2021-08-17 15:17:20|3791|3790|3790.5|3789|3791|3790|3790|3789|133
1629213450000|2021-08-17 15:17:30|3790|3789.5|3790|3789|3790|3789.5|3790|3789|1118
1629213460000|2021-08-17 15:17:40|3790.5|3789.5|3790.5|3789|3790.5|3789.5|3790|3788.5|90
1629213470000|2021-08-17 15:17:50|3790|3788.5|3790|3788.5|3790.5|3789|3790|3788.5|0
1629213480000|2021-08-17 15:18:00|3790.5|3789|3791|3790|3791.5|3790.5|3790|3789|82
1629213490000|2021-08-17 15:18:10|3790.5|3789|3790|3789|3791|3789.5|3789.5|3788.5|215
1629213500000|2021-08-17 15:18:20|3790.5|3789.5|3791|3789.5|3791|3789.5|3790.5|3789|0
1629213510000|2021-08-17 15:18:30|3791.5|3790.5|3791|3790|3791.5|3790.5|3791|3790|142
1629213520000|2021-08-17 15:18:40|3791.5|3790.5|3790.5|3789.5|3791.5|3790.5|3790.5|3789.5|100
1629213530000|2021-08-17 15:18:50|3791|3789|3790.5|3789.5|3791|3789.5|3790|3789|40
1629213540000|2021-08-17 15:19:00|3791|3790|3790|3789|3791|3790|3790|3789|0
1629213550000|2021-08-17 15:19:10|3790.5|3789.5|3790|3789|3790.5|3789.5|3790|3789|0
1629213560000|2021-08-17 15:19:20|3790.5|3789.5|3790|3789|3790.5|3789.5|3789.5|3788.5|36
1629213570000|2021-08-17 15:19:30|3789.5|3788.5|3790.5|3789|3790.5|3789|3789.5|3788.5|60
1629213580000|2021-08-17 15:19:40|3790|3788.5|3790.5|3789|3790.5|3789|3790|3788.5|0
1629213590000|2021-08-17 15:19:50|3790|3788.5|3791.5|3790|3791.5|3790|3790|3788.5|66
1629213600000|2021-08-17 15:20:00|3791|3789.5|3790|3789|3791.5|3790.5|3790|3789|205
1629213610000|2021-08-17 15:20:10|3790.5|3789.5|3791|3790|3791.5|3790.5|3790|3789|0
1629213620000|2021-08-17 15:20:20|3791.5|3790.5|3791.5|3790.5|3792|3791|3791|3790|34
1629213630000|2021-08-17 15:20:30|3791|3790|3791|3789.5|3791.5|3790.5|3791|3789.5|18
1629213640000|2021-08-17 15:20:40|3791.5|3790|3791|3789.5|3791.5|3790|3791|3789.5|0
1629213650000|2021-08-17 15:20:50|3791.5|3790|3791|3789.5|3791.5|3790|3791|3789.5|0
1629213660000|2021-08-17 15:21:00|3791.5|3790|3790|3789|3791.5|3790|3790|3789|169
1629213670000|2021-08-17 15:21:10|3789.5|3788.5|3790|3789|3790.5|3789.5|3789.5|3788.5|0
1629213680000|2021-08-17 15:21:20|3790.5|3789.5|3790|3789|3790.5|3789.5|3790|3789|0
1629213690000|2021-08-17 15:21:30|3790.5|3789.5|3790.5|3789.5|3790.5|3789.5|3790|3789|0
1629213700000|2021-08-17 15:21:40|3790|3789|3790|3789|3790.5|3789.5|3789.5|3788|150
1629213710000|2021-08-17 15:21:50|3789.5|3788.5|3790.5|3789.5|3790.5|3789.5|3789.5|3788.5|370
1629213720000|2021-08-17 15:22:00|3790|3788.5|3791|3789.5|3791.5|3790|3790|3788.5|91
1629213730000|2021-08-17 15:22:10|3791.5|3790|3791.5|3790.5|3791.5|3790.5|3791|3789.5|50
1629213740000|2021-08-17 15:22:20|3792|3791|3791.5|3790.5|3792|3791|3791.5|3790.5|240
1629213750000|2021-08-17 15:22:30|3792.5|3791.5|3792.5|3791|3792.5|3791.5|3792|3790.5|146
1629213760000|2021-08-17 15:22:40|3792|3790.5|3792|3791|3792.5|3791.5|3791.5|3790.5|0
1629213770000|2021-08-17 15:22:50|3791.5|3790.5|3791|3790|3792|3791|3791|3790|38
1629213780000|2021-08-17 15:23:00|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|3791|3789.5|86
1629213790000|2021-08-17 15:23:10|3791|3790|3791|3790|3791|3790|3790.5|3789.5|100
1629213800000|2021-08-17 15:23:20|3790.5|3789.5|3791.5|3790|3791.5|3790|3790.5|3789.5|603
1629213810000|2021-08-17 15:23:30|3791|3789.5|3792|3791|3792|3791|3790.5|3789.5|579
1629213820000|2021-08-17 15:23:40|3791.5|3790.5|3791|3790|3792|3791|3791|3790|0
1629213830000|2021-08-17 15:23:50|3792|3791|3792|3790.5|3792|3791|3791|3790|0
1629213840000|2021-08-17 15:24:00|3791|3789.5|3791.5|3790|3791.5|3790|3791|3789.5|140
1629213850000|2021-08-17 15:24:10|3792|3791|3791|3789.5|3792|3791|3790.5|3789.5|98
1629213860000|2021-08-17 15:24:20|3790.5|3790|3791.5|3790.5|3791.5|3790.5|3790.5|3789|80
1629213870000|2021-08-17 15:24:30|3791|3789.5|3791|3789.5|3791.5|3790|3790.5|3789|4
1629213880000|2021-08-17 15:24:40|3790.5|3789|3791|3789.5|3791|3790|3790.5|3789|57
1629213890000|2021-08-17 15:24:50|3790.5|3789|3791|3789.5|3791|3789.5|3790|3789|82
1629213900000|2021-08-17 15:25:00|3790|3789|3790|3789|3791|3789.5|3789|3788|106
1629213910000|2021-08-17 15:25:10|3789.5|3788.5|3790|3789|3790|3789|3789|3788|742
1629213920000|2021-08-17 15:25:20|3789.5|3788.5|3789|3788|3790|3789|3789|3788|60
1629213930000|2021-08-17 15:25:30|3789.5|3788.5|3789|3788|3789.5|3788.5|3789|3788|0
1629213940000|2021-08-17 15:25:40|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789|3788|0
1629213950000|2021-08-17 15:25:50|3789|3788|3789.5|3788|3789.5|3788.5|3789|3788|61
1629213960000|2021-08-17 15:26:00|3790|3789|3789|3788|3790|3789|3789|3788|0
1629213970000|2021-08-17 15:26:10|3789.5|3788.5|3789|3788|3790|3788.5|3789|3788|23
1629213980000|2021-08-17 15:26:20|3789.5|3788.5|3789|3788|3789.5|3788.5|3788.5|3787.5|0
1629213990000|2021-08-17 15:26:30|3788.5|3787.5|3788.5|3787.5|3789|3788|3788.5|3787|213
1629214000000|2021-08-17 15:26:40|3789|3788|3788.5|3787.5|3789|3788|3788.5|3787.5|0
1629214010000|2021-08-17 15:26:50|3788|3787|3788|3787|3788.5|3787.5|3788|3787|175
1629214020000|2021-08-17 15:27:00|3788.5|3787.5|3787.5|3786.5|3788.5|3787.5|3787.5|3786.5|0
1629214030000|2021-08-17 15:27:10|3788|3787|3788.5|3787.5|3788.5|3787.5|3788|3786.5|0
1629214040000|2021-08-17 15:27:20|3789|3788|3789|3787.5|3789|3788|3788.5|3787.5|403
1629214050000|2021-08-17 15:27:30|3788.5|3787|3788.5|3787.5|3788.5|3787.5|3788|3787|99
1629214060000|2021-08-17 15:27:40|3789|3788|3788.5|3787.5|3789.5|3788|3788.5|3787.5|0
1629214070000|2021-08-17 15:27:50|3789|3788|3788|3787|3789|3788|3788|3787|133
1629214080000|2021-08-17 15:28:00|3788.5|3787.5|3787.5|3786.5|3788.5|3787.5|3787.5|3786.5|198
1629214090000|2021-08-17 15:28:10|3788|3787|3787|3786|3788|3787|3786.5|3785.5|49
1629214100000|2021-08-17 15:28:20|3786.5|3785.5|3787.5|3786.5|3787.5|3786.5|3786.5|3785.5|0
1629214110000|2021-08-17 15:28:30|3787|3786|3787|3786|3787|3786|3786.5|3785.5|14
1629214120000|2021-08-17 15:28:40|3786.5|3785.5|3787|3786|3787|3786|3786.5|3785.5|153
1629214130000|2021-08-17 15:28:50|3786.5|3785.5|3788|3787|3788|3787|3786.5|3785.5|388
1629214140000|2021-08-17 15:29:00|3788.5|3787.5|3787|3785.5|3788.5|3787.5|3787|3785.5|235
1629214150000|2021-08-17 15:29:10|3787.5|3786|3788|3787|3788|3787|3787|3785.5|79
1629214160000|2021-08-17 15:29:20|3787.5|3786.5|3788|3787|3788|3787|3787|3786|0
1629214170000|2021-08-17 15:29:30|3787.5|3786.5|3788.5|3787.5|3788.5|3787.5|3787.5|3786.5|36
1629214180000|2021-08-17 15:29:40|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3788.5|3787.5|394
1629214190000|2021-08-17 15:29:50|3789|3788|3788.5|3787.5|3789.5|3788|3788.5|3787.5|1
1629270010000|2021-08-18 07:00:10|3771.5|3770.5|3777.5|3775|3780|3778.5|3771|3770|43265
1629270020000|2021-08-18 07:00:20|3777|3774.5|3776.5|3773.5|3778.5|3776|3774.5|3773|1075
1629270030000|2021-08-18 07:00:30|3775.5|3773|3775.5|3772.5|3777|3773|3775|3772|287
1629270040000|2021-08-18 07:00:40|3775|3772|3773.5|3770.5|3775|3772|3772.5|3770|951
1629270050000|2021-08-18 07:00:50|3774.5|3771.5|3775.5|3773|3776.5|3773.5|3773.5|3771.5|1700
1629270060000|2021-08-18 07:01:00|3775|3773.5|3775.5|3774|3776|3774|3773|3770.5|489
1629270070000|2021-08-18 07:01:10|3775|3774.5|3775|3773.5|3777.5|3776.5|3774|3772.5|319
1629270080000|2021-08-18 07:01:20|3775.5|3773|3776.5|3774.5|3776.5|3775|3775.5|3773|38
1629270090000|2021-08-18 07:01:30|3777.5|3775|3776.5|3774.5|3777.5|3775|3775|3773.5|519
1629270100000|2021-08-18 07:01:40|3777|3775|3775.5|3772.5|3777.5|3775.5|3775.5|3772.5|390
1629270110000|2021-08-18 07:01:50|3775|3773|3775.5|3774|3775.5|3774|3773.5|3772.5|352
1629270120000|2021-08-18 07:02:00|3775|3773.5|3775.5|3774|3775.5|3774|3774|3772.5|110
1629270130000|2021-08-18 07:02:10|3775|3773.5|3775.5|3774|3775.5|3774|3774|3772.5|47
1629270140000|2021-08-18 07:02:20|3776|3774.5|3774|3772.5|3776|3774.5|3773.5|3771.5|395
1629270150000|2021-08-18 07:02:30|3774.5|3773|3775.5|3774|3775.5|3774|3774.5|3773|13
1629270160000|2021-08-18 07:02:40|3775|3773.5|3775|3773|3775.5|3774.5|3774.5|3772.5|406
1629270170000|2021-08-18 07:02:50|3775.5|3773.5|3775.5|3774|3776.5|3774.5|3775.5|3773.5|329
1629270180000|2021-08-18 07:03:00|3775|3773.5|3771|3770|3775.5|3775|3771|3770|1969
1629270190000|2021-08-18 07:03:10|3770.5|3769.5|3770.5|3769|3771.5|3770.5|3770.5|3769|1243
1629270200000|2021-08-18 07:03:20|3770|3768.5|3769|3767|3770|3768.5|3767.5|3765.5|575
1629270210000|2021-08-18 07:03:30|3768.5|3766.5|3767|3765|3768.5|3767|3767|3764.5|148
1629270220000|2021-08-18 07:03:40|3767.5|3765.5|3767.5|3767|3768|3767|3766.5|3764.5|1898
1629270230000|2021-08-18 07:03:50|3768|3767.5|3771|3769.5|3771.5|3769.5|3767.5|3767.5|711
1629270240000|2021-08-18 07:04:00||3769||3769||3769||3769|300
1629270250000|2021-08-18 07:04:10|3771.5|3769.5|3774|3771.5|3774|3772|3771.5|3769.5|893
1629270260000|2021-08-18 07:04:20|3773.5|3770.5|3772|3770|3773.5|3770.5|3772|3770|155
1629270270000|2021-08-18 07:04:30|3771.5|3769.5|3771|3769|3772|3770.5|3770.5|3769|132
1629270280000|2021-08-18 07:04:40|3770.5|3769.5|3772|3770|3772|3770|3770|3769|447
1629270290000|2021-08-18 07:04:50|3772.5|3770.5|3773|3771.5|3774|3773|3772.5|3770.5|218
1629270300000|2021-08-18 07:05:00|3772.5|3771|3773|3771.5|3774|3772.5|3772|3771|578
1629270310000|2021-08-18 07:05:10|3773.5|3772|3773.5|3772|3774|3772|3773.5|3772|264
1629270320000|2021-08-18 07:05:20|3773|3772.5|3772.5|3771.5|3773|3773|3772.5|3771.5|2155
1629270330000|2021-08-18 07:05:30|3772|3771|3770.5|3769.5|3772|3771|3770.5|3769|184
1629270340000|2021-08-18 07:05:40|3770|3769|3771|3770|3771|3770|3770|3769|250
1629270350000|2021-08-18 07:05:50|3771.5|3770.5|3771.5|3771|3772.5|3771|3771.5|3770.5|282
1629270360000|2021-08-18 07:06:00|3772.5|3771.5|3770|3768|3772.5|3771.5|3767.5|3767|2848
1629270370000|2021-08-18 07:06:10|3769|3767.5|3770|3768.5|3770|3768.5|3769|3767.5|14
1629270380000|2021-08-18 07:06:20|3769.5|3768|3765.5|3764|3769.5|3768|3765.5|3763.5|2404
1629270390000|2021-08-18 07:06:30|3765|3763.5|3766|3765|3766|3765|3765|3763.5|183
1629270400000|2021-08-18 07:06:40|3765.5|3764.5|3765.5|3764|3765.5|3764.5|3765.5|3764|50
1629270410000|2021-08-18 07:06:50|3765|3763.5|3760|3759|3765|3763.5|3760|3758.5|3208
1629270420000|2021-08-18 07:07:00|3760.5|3760|3761|3760|3762.5|3761|3760.5|3760|2129
1629270430000|2021-08-18 07:07:10|3761.5|3760.5|3762.5|3761.5|3762.5|3761.5|3761|3760|302
1629270440000|2021-08-18 07:07:20|3763.5|3762|3762|3760.5|3763.5|3762.5|3762|3760|648
1629270450000|2021-08-18 07:07:30|3763|3761|3761.5|3760|3764|3762.5|3761.5|3760|563
1629270460000|2021-08-18 07:07:40|3762|3760.5|3763.5|3762|3763.5|3762|3762|3760.5|2
1629270470000|2021-08-18 07:07:50|3763|3761|3763.5|3761.5|3763.5|3762|3762.5|3760.5|421
1629270480000|2021-08-18 07:08:00|3763|3762|3763.5|3762.5|3763.5|3762.5|3763|3762|238
1629270490000|2021-08-18 07:08:10|3763|3762|3763.5|3762|3763.5|3762|3762.5|3761.5|220
1629270500000|2021-08-18 07:08:20|3763|3761.5|3763|3761.5|3764|3763|3763|3761.5|1199
1629270510000|2021-08-18 07:08:30|3762.5|3762|3763.5|3762|3764|3762|3762|3762|387
1629270520000|2021-08-18 07:08:40|3764||3763.5||3764||3763.5||165
1629270530000|2021-08-18 07:08:50|3763|3761.5|3763|3761.5|3763.5|3763|3763|3761.5|495
1629270540000|2021-08-18 07:09:00|3762.5|3761|3761|3759|3762.5|3761|3759.5|3757.5|737
1629270550000|2021-08-18 07:09:10|3760.5|3758.5|3759.5|3758|3760.5|3758.5|3759|3757.5|402
1629270560000|2021-08-18 07:09:20|3760|3758.5|3760|3758|3762|3760|3760|3758|400
1629270570000|2021-08-18 07:09:30|3759.5|3758.5|3760|3758.5|3760.5|3759|3759|3757|93
1629270580000|2021-08-18 07:09:40|3760.5|3758|3758.5|3757|3761|3758.5|3758|3756.5|1116
1629270590000|2021-08-18 07:09:50|3759|3757.5|3759|3758|3759.5|3758|3758.5|3757|127
1629270600000|2021-08-18 07:10:00|3759.5|3757.5|3758.5|3757.5|3760|3757.5|3758.5|3757.5|328
1629270610000|2021-08-18 07:10:10|3758|3757|3758|3756.5|3758.5|3757.5|3758|3756.5|106
1629270620000|2021-08-18 07:10:20|3757.5|3756|3756.5|3755.5|3758|3756.5|3756.5|3755.5|690
1629270630000|2021-08-18 07:10:30|3757|3756|3756.5|3755|3757|3756|3755.5|3755|326
1629270640000|2021-08-18 07:10:40|3756|3755.5|3756.5|3755|3756.5|3755.5|3756|3755|75
1629270650000|2021-08-18 07:10:50|3756|3754|3755.5|3754|3756.5|3755|3755.5|3753.5|75
1629270660000|2021-08-18 07:11:00|3756|3753.5|3756.5|3755|3756.5|3755|3755.5|3753.5|415
1629270670000|2021-08-18 07:11:10|3756|3754.5|3755.5|3754|3756|3754.5|3755.5|3754|17
1629270680000|2021-08-18 07:11:20|3756.5|3754.5|3757|3756|3757|3756|3755.5|3754.5|1552
1629270690000|2021-08-18 07:11:30|3756.5|3755.5|3756|3754.5|3757.5|3757|3756|3754.5|588
1629270700000|2021-08-18 07:11:40|3755.5|3754|3757|3755.5|3757.5|3756|3755.5|3754|171
1629270710000|2021-08-18 07:11:50|3756.5|3755|3755.5|3754|3757|3755|3755.5|3754|0
1629270720000|2021-08-18 07:12:00|3756|3754.5|3756.5|3755.5|3756.5|3755.5|3756|3754.5|381
1629270730000|2021-08-18 07:12:10|3756|3755|3756|3754.5|3756.5|3755|3756|3754.5|0
1629270740000|2021-08-18 07:12:20|3755.5|3754|3754|3752.5|3755.5|3754|3754|3752|523
1629270750000|2021-08-18 07:12:30|3754.5|3753|3755|3753.5|3755|3753.5|3754|3752.5|192
1629270760000|2021-08-18 07:12:40|3755.5|3754|3756|3754.5|3756.5|3754.5|3755.5|3754|274
1629270770000|2021-08-18 07:12:50|3755.5|3754|3755.5|3753.5|3756|3754.5|3755|3753.5|0
1629270780000|2021-08-18 07:13:00|3755|3754|3755.5|3754.5|3755.5|3754.5|3755|3753.5|0
1629270790000|2021-08-18 07:13:10|3756|3754|3755|3753.5|3756|3754|3755|3753.5|92
1629270800000|2021-08-18 07:13:20|||||||||64
1629270810000|2021-08-18 07:13:30|3755.5|3754|3754|3753|3756.5|3754.5|3754|3753|414
1629270820000|2021-08-18 07:13:40|3754.5|3753.5|3753|3752|3755|3753.5|3753|3752|393
1629270830000|2021-08-18 07:13:50|3753.5|3752.5|3754.5|3752.5|3754.5|3753|3753.5|3752|140
1629270840000|2021-08-18 07:14:00|3754|3753|3754|3752|3755.5|3753.5|3754|3752|195
1629270850000|2021-08-18 07:14:10|3753.5|3752.5|3753|3752|3755|3753|3753|3751.5|1258
1629270860000|2021-08-18 07:14:20|3752.5|3751.5|3753.5|3752.5|3753.5|3752.5|3752.5|3751|165
1629270870000|2021-08-18 07:14:30|3754|3753|3754|3752.5|3755|3753.5|3753|3752.5|1845
1629270880000|2021-08-18 07:14:40||3753||3753||3753||3753|0
1629270890000|2021-08-18 07:14:50|3754.5|3753.5|3754.5|3753.5|3755|3753.5|3754|3753|315
1629270900000|2021-08-18 07:15:00|3755.5|3754|3755|3753.5|3756.5|3756|3755|3753.5|1234
1629270910000|2021-08-18 07:15:10|3754.5|3754|3755.5|3754.5|3755.5|3754.5|3754.5|3754|369
1629270920000|2021-08-18 07:15:20|3755|3755|3755.5|3754.5|3755.5|3755|3755|3754|0
1629270930000|2021-08-18 07:15:30|3755|3754|3753|3752|3755|3754|3753|3752|487
1629270940000|2021-08-18 07:15:40|3752.5|3751|3753|3751.5|3754|3753.5|3752.5|3751|1798
1629270950000|2021-08-18 07:15:50|3753.5|3752|3752.5|3751|3753.5|3752.5|3752.5|3751|282
1629270960000|2021-08-18 07:16:00|3753|3751.5|3753|3752|3753|3752|3752|3751|1166
1629270970000|2021-08-18 07:16:10|3752.5|3752.5|3752.5|3751.5|3752.5|3752.5|3752|3751|455
1629270980000|2021-08-18 07:16:20|3752|3751|3751|3750|3752.5|3751.5|3751|3750|1143
1629270990000|2021-08-18 07:16:30|3752.5|3752|3752|3750.5|3752.5|3752|3751.5|3750|2423
1629271000000|2021-08-18 07:16:40|3751.5|3751|3753|3751.5|3753.5|3751.5|3750|3749|3093
1629271010000|2021-08-18 07:16:50|3752.5|3751|3752|3751|3752.5|3751|3751.5|3750|82
1629271020000|2021-08-18 07:17:00|3752.5|3750.5|3752.5|3752|3752.5|3752|3752|3750.5|0
1629271030000|2021-08-18 07:17:10|3753|3752.5|3753|3752.5|3753.5|3753|3752|3751.5|1248
1629271040000|2021-08-18 07:17:20|3752.5|3752|3753.5|3752.5|3753.5|3753|3752.5|3751.5|442
1629271050000|2021-08-18 07:17:30|3753|3752|3753.5|3752|3753.5|3752|3753|3752|0
1629271060000|2021-08-18 07:17:40|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752.5|117
1629271070000|2021-08-18 07:17:50|3753|3752.5|3753|3751.5|3753|3752.5|3753|3751.5|50
1629271080000|2021-08-18 07:18:00|3752.5|3751|3752.5|3751.5|3753|3751.5|3751|3750.5|579
1629271090000|2021-08-18 07:18:10|3752|3752|3752|3751.5|3752.5|3752|3752|3751.5|148
1629271100000|2021-08-18 07:18:20|3752.5|3752|3754|3753|3754|3753|3752.5|3752|1565
1629271110000|2021-08-18 07:18:30|3754.5|3754|3754.5|3754|3755|3754|3754.5|3753|542
1629271120000|2021-08-18 07:18:40|3754|3753.5|3752|3751.5|3754.5|3753.5|3752|3751.5|819
1629271130000|2021-08-18 07:18:50|3751.5|3751|3752|3751|3752|3751.5|3751.5|3751|82
1629271140000|2021-08-18 07:19:00|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751.5|3750|199
1629271150000|2021-08-18 07:19:10||3751||3751||3751||3751|0
1629271160000|2021-08-18 07:19:20|3751|3750.5|3750|3749|3751|3750.5|3749.5|3749|304
1629271170000|2021-08-18 07:19:30|3750.5|3749.5|3751|3749.5|3751.5|3750|3750|3749|327
1629271180000|2021-08-18 07:19:40|3750.5|3749|3751.5|3750.5|3752|3750.5|3750|3749|498
1629271190000|2021-08-18 07:19:50|3751|3750|3751|3750|3751|3750|3751|3750|0
1629271200000|2021-08-18 07:20:00|3750.5|3749.5|3750.5|3749.5|3750.5|3750|3750|3749|470
1629271210000|2021-08-18 07:20:10|3751|3750|3751|3749|3751|3750|3751|3749|44
1629271220000|2021-08-18 07:20:20|3750.5|3748.5|3749.5|3748.5|3750.5|3748.5|3749|3748|30
1629271230000|2021-08-18 07:20:30|3750|3749|3750.5|3749.5|3750.5|3750|3750|3749|409
1629271240000|2021-08-18 07:20:40|3750|3750|3751.5|3751|3752|3751|3750|3749.5|1898
1629271250000|2021-08-18 07:20:50|3752|3751.5|3751.5|3750.5|3752|3751.5|3750|3749|6491
1629271260000|2021-08-18 07:21:00|3752|3750|3749.5|3748.5|3752|3750|3749|3748|2845
1629271270000|2021-08-18 07:21:10|3750|3749|3750|3749|3750.5|3749|3750|3748.5|0
1629271280000|2021-08-18 07:21:20|3750.5|3749.5|3750|3749|3750.5|3749.5|3750|3749|323
1629271290000|2021-08-18 07:21:30|3750.5||3750.5||3750.5||3750.5||0
1629271300000|2021-08-18 07:21:40|3751|3749.5|3750.5|3749.5|3751.5|3750|3750.5|3749|1403
1629271310000|2021-08-18 07:21:50|3750|3749|3750|3749|3750|3749.5|3750|3749|0
1629271320000|2021-08-18 07:22:00|3750.5|3750.5|3752|3751.5|3753|3751.5|3750|3750|4601
1629271330000|2021-08-18 07:22:10||3751||3751||3751||3751|0
1629271340000|2021-08-18 07:22:20|3751.5|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|1222
1629271350000|2021-08-18 07:22:30|3751|3750.5|3751|3750.5|3751.5|3751|3751|3749.5|18199
1629271360000|2021-08-18 07:22:40|3750.5|3750|3749.5|3749|3750.5|3750.5|3749.5|3748.5|3600
1629271370000|2021-08-18 07:22:50|3750|3748.5|3750|3749.5|3750|3749.5|3750|3748.5|631
1629271380000|2021-08-18 07:23:00|3749.5|3749|3750|3749|3750|3749|3749|3748|1035
1629271390000|2021-08-18 07:23:10|3749.5|3748.5|3749.5|3748|3749.5|3748.5|3749|3748|467
1629271400000|2021-08-18 07:23:20|3750|3748.5|3750|3749|3751|3749.5|3750|3748.5|759
1629271410000|2021-08-18 07:23:30|3749.5|3748.5|3750|3749|3750|3749|3749.5|3748|242
1629271420000|2021-08-18 07:23:40|||||||||5
1629271430000|2021-08-18 07:23:50|||||||||25
1629271440000|2021-08-18 07:24:00|3750.5|3749.5|3751|3749.5|3751.5|3750.5|3750.5|3749.5|3069
1629271450000|2021-08-18 07:24:10|3750.5|3750|3750.5|3749.5|3750.5|3750|3750|3749.5|40
1629271460000|2021-08-18 07:24:20|3751|3750|3751.5|3750.5|3752.5|3750.5|3751|3750|683
1629271470000|2021-08-18 07:24:30|3751|3750|3751|3750|3751.5|3750|3750.5|3749.5|229
1629271480000|2021-08-18 07:24:40|3751.5|3750.5|3752.5|3751|3752.5|3751|3751.5|3750.5|0
1629271490000|2021-08-18 07:24:50|3753|3751.5|3752.5|3752|3753|3752|3752.5|3751|746
1629271500000|2021-08-18 07:25:00|3752|3751.5|3752|3751|3752.5|3751.5|3751|3750|275
1629271510000|2021-08-18 07:25:10|3752.5||3752||3752.5||3752||0
1629271540000|2021-08-18 07:25:40|3751.5|3750.5|3750.5|3749.5|3751.5|3750.5|3750.5|3749.5|230
1629271550000|2021-08-18 07:25:50|3751|3750.5|3751|3750|3751|3750.5|3751|3749.5|1700
1629271560000|2021-08-18 07:26:00|3750.5|3749.5|3750|3749|3750.5|3749.5|3750|3749|794
1629271570000|2021-08-18 07:26:10||3748.5||3749||3749||3748|295
1629271580000|2021-08-18 07:26:20|3750.5|3748.5|3750.5|3749|3750.5|3749|3750.5|3748.5|0
1629271590000|2021-08-18 07:26:30|3750||3750||3750.5||3750||0
1629271600000|2021-08-18 07:26:40|3749.5|3748.5|3751.5|3750.5|3751.5|3750.5|3749.5|3748|798
1629271610000|2021-08-18 07:26:50|3752||3752||3752||3752||0
1629271620000|2021-08-18 07:27:00|3751.5|3750|3750.5|3750|3751.5|3750|3750.5|3749.5|240
1629271630000|2021-08-18 07:27:10|3751|3749.5|3750|3749|3751|3749.5|3749.5|3748.5|993
1629271640000|2021-08-18 07:27:20|3750.5|3749.5|3750|3749|3751|3750|3750|3749|562
1629271660000|2021-08-18 07:27:40|3749.5|3748.5|3749.5|3748|3750|3749|3749|3748|580
1629271670000|2021-08-18 07:27:50||3748.5||3748||3748.5||3748|0
1629271680000|2021-08-18 07:28:00|3750|3748.5|3750|3749|3750|3749|3750|3748.5|70
1629271700000|2021-08-18 07:28:20|3749|3748.5|3750|3748.5|3750|3749.5|3749|3748|437
1629271710000|2021-08-18 07:28:30|3749.5|3748|3749.5|3748.5|3749.5|3749|3749|3748|505
1629271720000|2021-08-18 07:28:40|3750|3749|3751|3750|3751.5|3750.5|3750|3749|1507
1629271730000|2021-08-18 07:28:50|3751.5|3750.5|3750|3749|3751.5|3750.5|3750|3749|3941
1629271740000|2021-08-18 07:29:00|3749|3748.5|3751.5|3750.5|3752|3751|3749|3748.5|875
1629271750000|2021-08-18 07:29:10|3752|3751|3752.5|3751|3752.5|3751|3752|3751|473
1629271760000|2021-08-18 07:29:20||3751.5||3751||3751.5||3751|0
1629271770000|2021-08-18 07:29:30|3752|3751.5|3752|3751|3752.5|3752|3751.5|3751|759
1629271780000|2021-08-18 07:29:40|3752.5|3751.5|3752.5|3751|3752.5|3751.5|3752.5|3751|360
1629271790000|2021-08-18 07:29:50|3752|3751.5|3752.5|3751.5|3752.5|3751.5|3752|3751|975
1629271800000|2021-08-18 07:30:00|3752|3751|3752.5|3751|3752.5|3751|3752|3751|756
1629271810000|2021-08-18 07:30:10|3752|3750.5|3751|3750|3752.5|3751.5|3750.5|3750|1080
1629271820000|2021-08-18 07:30:20|3750.5|3749.5|3750.5|3750|3750.5|3750|3750.5|3749.5|91
1629271830000|2021-08-18 07:30:30||3749.5||3749.5||3750||3749|288
1629271840000|2021-08-18 07:30:40|3750|3749|3750|3748.5|3750|3749|3749.5|3748.5|213
1629271850000|2021-08-18 07:30:50|3749.5|3748|3749.5|3748.5|3749.5|3748.5|3749|3748|658
1629271860000|2021-08-18 07:31:00|3749|3748|3750|3748.5|3750|3748.5|3749|3748|207
1629271870000|2021-08-18 07:31:10|3750.5|3749|3751|3749.5|3751|3750.5|3750.5|3749|656
1629271880000|2021-08-18 07:31:20|3750.5|3749|3749|3748|3750.5|3749|3749|3748|664
1629271890000|2021-08-18 07:31:30|3749.5|3748.5|3749.5|3748|3749.5|3748.5|3748.5|3748|367
1629271900000|2021-08-18 07:31:40|3748|3747.5|3750|3748.5|3750|3748.5|3748|3747.5|1506
1629271910000|2021-08-18 07:31:50||3748||3748.5||3748.5||3748|0
1629271920000|2021-08-18 07:32:00||3748||3748.5||3748.5||3748|0
1629271940000|2021-08-18 07:32:20|3749.5|3748|3749.5|3748.5|3750|3749.5|3749.5|3748|1253
1629271950000|2021-08-18 07:32:30|3749|3748|3749|3748|3749.5|3748.5|3749|3748|286
1629271960000|2021-08-18 07:32:40|3749.5|3748.5|3748.5|3747.5|3749.5|3748.5|3748.5|3747|682
1629271970000|2021-08-18 07:32:50|3749|3748|3749.5|3748.5|3749.5|3748.5|3749|3748|106
1629271980000|2021-08-18 07:33:00|3749|3748|3748|3747|3749|3748|3747.5|3747|759
1629271990000|2021-08-18 07:33:10|3747.5|3746.5|3747.5|3746.5|3747.5|3747|3747.5|3746|997
1629272000000|2021-08-18 07:33:20|3747|3746|3746|3745|3747|3746|3745.5|3745|3433
1629272010000|2021-08-18 07:33:30|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3745.5|3745|650
1629272020000|2021-08-18 07:33:40|3746|3745|3746.5|3745.5|3746.5|3745.5|3745.5|3745|503
1629272030000|2021-08-18 07:33:50||3745||3745||3745||3745|43
1629272040000|2021-08-18 07:34:00|3746|3744.5|3746|3745|3746|3745|3745.5|3744.5|820
1629272050000|2021-08-18 07:34:10|||||||||150
1629272060000|2021-08-18 07:34:20|3745.5|3744.5|3745|3744|3746|3745|3744.5|3744|708
1629272070000|2021-08-18 07:34:30|3745.5||3745.5||3745.5||3745||0
1629272080000|2021-08-18 07:34:40|3746|3744.5|3746.5|3745|3746.5|3745|3746|3744.5|635
1629272090000|2021-08-18 07:34:50|3747|3745.5|3747|3746|3747.5|3746|3747|3745.5|0
1629272100000|2021-08-18 07:35:00|3746.5|3745.5|3746.5|3745.5|3746.5|3746|3746.5|3745.5|0
1629272110000|2021-08-18 07:35:10|3746|3745|3745.5|3744|3746.5|3745.5|3745.5|3744|2071
1629272120000|2021-08-18 07:35:20|3746|3744.5|3746|3744.5|3746.5|3745.5|3746|3744|346
1629272130000|2021-08-18 07:35:30|3745.5|3745|3745.5|3744.5|3746|3745|3745|3744|748
1629272140000|2021-08-18 07:35:40|3746||3745.5||3746||3745.5||148
1629272150000|2021-08-18 07:35:50||3744||3744.5||3744.5||3744|0
1629272160000|2021-08-18 07:36:00|3746||3745.5||3746||3745.5||131
1629272170000|2021-08-18 07:36:10|3746|3744|3746.5|3746|3747|3746.5|3746|3744|828
1629272180000|2021-08-18 07:36:20|3746|3745.5|3746|3745|3746|3745.5|3746|3745|177
1629272190000|2021-08-18 07:36:30|||||||||38
1629272200000|2021-08-18 07:36:40|3745.5|3745.5|3746|3745|3746|3745.5|3745.5|3745|26
1629272210000|2021-08-18 07:36:50|3746.5|3745.5|3747|3746|3748|3747|3746.5|3745|4632
1629272220000|2021-08-18 07:37:00|3747.5|3747|3747.5|3746.5|3747.5|3747|3747.5|3746|836
1629272230000|2021-08-18 07:37:10|3748||3748||3748||3748||727
1629272240000|2021-08-18 07:37:20|3747.5|3746|3747|3745.5|3748|3747|3746.5|3745.5|1937
1629272260000|2021-08-18 07:37:40|3747.5|3746|3747.5|3746.5|3747.5|3746.5|3747.5|3746|230
1629272270000|2021-08-18 07:37:50|3748|3747|3748.5|3747.5|3748.5|3747.5|3748|3747|507
1629272280000|2021-08-18 07:38:00|3749|3748|3749|3748|3749|3748.5|3748.5|3748|1536
1629272290000|2021-08-18 07:38:10|3748.5|3747.5|3748|3747|3748.5|3747.5|3748|3747|582
1629272300000|2021-08-18 07:38:20|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|972
1629272310000|2021-08-18 07:38:30|3749|3748|3749|3748|3749|3748|3749|3748|273
1629272330000|2021-08-18 07:38:50|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749|3748.5|902
1629272340000|2021-08-18 07:39:00|3750|3749|3749.5|3748|3750|3749|3749|3748|224
1629272360000|2021-08-18 07:39:20|3749||3749.5||3749.5||3749||332
1629272370000|2021-08-18 07:39:30|3749|3747.5|3749.5|3748.5|3749.5|3748.5|3748.5|3747.5|711
1629272380000|2021-08-18 07:39:40|3750|3749.5|3750.5|3749.5|3750.5|3749.5|3749.5|3748.5|968
1629272390000|2021-08-18 07:39:50|3750|3749|3750|3748.5|3750|3749|3750|3748.5|307
1629272400000|2021-08-18 07:40:00|3749.5|3749|3750.5|3749.5|3750.5|3749.5|3749.5|3749|1888
1629272410000|2021-08-18 07:40:10||3749||3749.5||3749.5||3749|372
1629272420000|2021-08-18 07:40:20||3750||3749.5||3750||3749.5|76
1629272430000|2021-08-18 07:40:30|3750|3749|3748.5|3747.5|3750|3749|3748.5|3747.5|384
1629272440000|2021-08-18 07:40:40||3748||3748||3748||3748|0
1629272450000|2021-08-18 07:40:50||3747.5||3747.5||3747.5||3747|143
1629272470000|2021-08-18 07:41:10||3747||3747||3747||3747|229
1629272480000|2021-08-18 07:41:20|3748|3746.5|3747|3746|3748|3746.5|3746.5|3745.5|401
1629272500000|2021-08-18 07:41:40|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746.5|3745|187
1629272510000|2021-08-18 07:41:50|3747.5|3745|3748|3746.5|3748|3747.5|3747|3745|3458
1629272520000|2021-08-18 07:42:00||3747||3747||3747.5||3747|175
1629272530000|2021-08-18 07:42:10|3747.5|3747.5|3748.5|3747.5|3748.5|3748|3747.5|3747|942
1629272540000|2021-08-18 07:42:20|3749|3748|3749|3747.5|3749|3748.5|3749|3747.5|581
1629272550000|2021-08-18 07:42:30|||||||||50
1629272570000|2021-08-18 07:42:50|3748.5|3747|3748|3747|3748.5|3747.5|3748|3747|629
1629272590000|2021-08-18 07:43:10|3747.5|3746.5|3747.5|3746.5|3747.5|3747|3747|3746|2019
1629272610000|2021-08-18 07:43:30|3747|3746|3746.5|3745.5|3747.5|3746.5|3746.5|3745.5|266
1629272620000|2021-08-18 07:43:40|||||||||10
1629272640000|2021-08-18 07:44:00|3747|3745|3747|3746|3747|3746|3747|3745|134
1629272650000|2021-08-18 07:44:10|3746.5|3745.5|3747.5|3746.5|3747.5|3746.5|3746.5|3745.5|1114
1629272660000|2021-08-18 07:44:20|3746.5|3746|3746.5|3745.5|3746.5|3746|3746.5|3745.5|105
1629272670000|2021-08-18 07:44:30|3746|3745|3746.5|3745.5|3746.5|3745.5|3746|3745|679
1629272690000|2021-08-18 07:44:50|||||||||250
1629272700000|2021-08-18 07:45:00|3747|3746|3747|3746.5|3747.5|3746.5|3746.5|3746|697
1629272710000|2021-08-18 07:45:10|3747.5||3747.5||3747.5||3747||295
1629272720000|2021-08-18 07:45:20|3748|3747|3748.5|3747.5|3748.5|3747.5|3748|3747|346
1629272740000|2021-08-18 07:45:40|3749|3748|3749|3748|3749|3748|3748.5|3748|718
1629272750000|2021-08-18 07:45:50|3749.5|3748.5|3748.5|3747.5|3750|3749|3748.5|3747.5|172
1629272760000|2021-08-18 07:46:00|3748|3747|3748|3746.5|3748|3747|3748|3746.5|136
1629272770000|2021-08-18 07:46:10|3747.5|3747|3746.5|3745.5|3747.5|3747|3746.5|3745.5|932
1629272790000|2021-08-18 07:46:30|3746||3746.5||3746.5||3746||423
1629272800000|2021-08-18 07:46:40|3747|3746|3746.5|3745.5|3747|3746|3746.5|3745.5|386
1629272810000|2021-08-18 07:46:50|3747|3746|3747.5|3746.5|3747.5|3747|3747|3746|2122
1629272820000|2021-08-18 07:47:00|||||||||287
1629272830000|2021-08-18 07:47:10|3747|3746|3746.5|3745.5|3747|3746|3746|3745.5|268
1629272840000|2021-08-18 07:47:20|3745.5|3745|3745.5|3745|3746|3745.5|3745.5|3745|1395
1629272850000|2021-08-18 07:47:30|3745|3744.5|3745.5|3744.5|3745.5|3745|3745|3744|4113
1629272860000|2021-08-18 07:47:40|3746|3745|3747.5|3746|3747.5|3746|3745.5|3745|450
1629272870000|2021-08-18 07:47:50|3747|3747|3747.5|3746.5|3747.5|3747|3747|3746|163
1629272880000|2021-08-18 07:48:00|3747|3746|3748|3747|3748|3747|3747|3746|170
1629272890000|2021-08-18 07:48:10|3747.5|3746.5|3748.5|3747.5|3748.5|3748|3747.5|3746.5|154
1629272900000|2021-08-18 07:48:20|3749|3747|3748.5|3747|3749|3747|3748.5|3747|795
1629272910000|2021-08-18 07:48:30|3748|3746.5|3747.5|3746.5|3748|3746.5|3747.5|3746.5|0
1629272920000|2021-08-18 07:48:40|3747|3746|3747.5|3746.5|3747.5|3746.5|3747|3746|294
1629272930000|2021-08-18 07:48:50|3748|3747|3748|3747|3748|3747|3748|3747|0
1629272940000|2021-08-18 07:49:00|3747.5|3746.5|3748|3747|3748|3747.5|3747|3746|243
1629272950000|2021-08-18 07:49:10|3748.5|3747.5|3749.5|3748.5|3749.5|3748.5|3748.5|3747.5|411
1629272960000|2021-08-18 07:49:20|3750|3749|3750|3748.5|3750|3749.5|3750|3748.5|134
1629272970000|2021-08-18 07:49:30|3749.5|3748|3749.5|3748|3749.5|3748|3748.5|3747.5|0
1629272980000|2021-08-18 07:49:40|3749||3749||3749||3749||0
1629272990000|2021-08-18 07:49:50|3749.5|3748.5|3750|3749|3750|3749|3749.5|3748.5|268
1629273000000|2021-08-18 07:50:00|3749.5|3748.5|3749.5|3748|3749.5|3748.5|3749|3748|645
1629273010000|2021-08-18 07:50:10|3749|3749|3749|3748|3749.5|3749|3749|3748|142
1629273020000|2021-08-18 07:50:20|3748.5|3748.5|3750|3749|3750|3749|3748.5|3748.5|296
1629273040000|2021-08-18 07:50:40|3750.5|3749.5|3750.5|3750|3751|3750|3750.5|3749.5|194
1629273050000|2021-08-18 07:50:50|3750|3749.5|3751|3750|3751|3750.5|3750|3749.5|352
1629273060000|2021-08-18 07:51:00|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751|3750.5|1492
1629273070000|2021-08-18 07:51:10|3752|3751|3752.5|3751.5|3752.5|3751.5|3752|3751|155
1629273090000|2021-08-18 07:51:30|3752|3751|3751.5|3750.5|3752|3751|3751|3750|728
1629273100000|2021-08-18 07:51:40|3751|3750|3750|3749|3751|3750|3749.5|3748.5|1621
1629273110000|2021-08-18 07:51:50|3749.5|3748.5|3750|3749|3750|3749|3749.5|3748.5|444
1629273120000|2021-08-18 07:52:00|3750.5|3749.5|3750|3749|3750.5|3750|3750|3749|673
1629273130000|2021-08-18 07:52:10|3749.5|3748.5|3749.5|3748.5|3749.5|3749|3749|3748|1181
1629273140000|2021-08-18 07:52:20|||||||||133
1629273150000|2021-08-18 07:52:30|3750||3750||3750||3750||0
1629273170000|2021-08-18 07:52:50|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3748.5|65
1629273180000|2021-08-18 07:53:00|3750||3750||3750||3750||0
1629273190000|2021-08-18 07:53:10|3750.5|3749.5|3752|3751|3752.5|3751.5|3750|3749|4004
1629273200000|2021-08-18 07:53:20|3751.5|3750.5|3751.5|3750.5|3751.5|3751|3751|3750.5|0
1629273210000|2021-08-18 07:53:30|3752|3751|3752|3751|3752|3751|3752|3750.5|673
1629273220000|2021-08-18 07:53:40|3752.5|3751.5|3752|3751|3753|3752|3752|3751|1002
1629273230000|2021-08-18 07:53:50|3752.5|3751.5|3754|3753|3754|3753|3752.5|3751.5|3477
1629273240000|2021-08-18 07:54:00|3754.5|3753.5|3755|3754|3755|3754|3754.5|3753.5|215
1629273250000|2021-08-18 07:54:10|3754.5|3753.5|3754.5|3753|3754.5|3753.5|3754|3753|516
1629273260000|2021-08-18 07:54:20||3753.5||3753.5||3754||3753.5|0
1629273270000|2021-08-18 07:54:30|3755|3754|3756|3754.5|3756.5|3756|3755|3754|2363
1629273280000|2021-08-18 07:54:40|3756.5|3755|3756.5|3755.5|3757|3756|3756.5|3755|205
1629273310000|2021-08-18 07:55:10|3758.5|3756|3757|3756|3758.5|3757.5|3757|3756|6515
1629273320000|2021-08-18 07:55:20|3756.5||3756.5||3756.5||3756.5||8
1629273330000|2021-08-18 07:55:30|3756|3755.5|3757|3756|3757.5|3756.5|3755.5|3755|948
1629273350000|2021-08-18 07:55:50|3756.5|3755.5|3756.5|3755|3756.5|3756|3756|3755|585
1629273360000|2021-08-18 07:56:00|3756|3754.5|3755.5|3754.5|3756|3755|3755|3754.5|1600
1629273370000|2021-08-18 07:56:10||3755||3754.5||3755||3754.5|360
1629273390000|2021-08-18 07:56:30|3755|3754|3755|3754.5|3755|3754.5|3754.5|3754|42
1629273400000|2021-08-18 07:56:40|3754.5|3754|3754|3753.5|3754.5|3754|3754|3753|684
1629273410000|2021-08-18 07:56:50|3753.5|3753|3754|3753|3754|3753|3753.5|3753|252
1629273420000|2021-08-18 07:57:00|3753.5|3752.5|3753.5|3753|3753.5|3753|3753.5|3752.5|122
1629273430000|2021-08-18 07:57:10|3754|3752.5|3754|3753|3754|3753.5|3753|3752.5|620
1629273450000|2021-08-18 07:57:30|3753.5|3752.5|3754|3753|3754|3753.5|3753.5|3752.5|0
1629273460000|2021-08-18 07:57:40|3754.5|3753.5|3754|3753|3754.5|3753.5|3754|3753|1019
1629273470000|2021-08-18 07:57:50|3754.5|3753.5|3755.5|3754|3755.5|3754.5|3754.5|3753.5|323
1629273480000|2021-08-18 07:58:00|3755|3753.5|3755|3754|3755|3754|3754.5|3753.5|4
1629273490000|2021-08-18 07:58:10|3755.5|3754.5|3756|3755|3756|3755|3755.5|3754.5|299
1629273500000|2021-08-18 07:58:20|3755.5|3754.5|3755.5|3754|3755.5|3754.5|3755.5|3754|63
1629273510000|2021-08-18 07:58:30||3754.5||3754.5||3754.5||3754.5|0
1629273520000|2021-08-18 07:58:40||3754||3754.5||3754.5||3754|0
1629273530000|2021-08-18 07:58:50|3755|3755|3756|3754.5|3756|3755|3755|3754.5|323
1629273540000|2021-08-18 07:59:00|3755.5|3755|3757|3756.5|3757.5|3756.5|3755.5|3754.5|2482
1629273550000|2021-08-18 07:59:10|3757.5|3757|3758|3757.5|3758|3757.5|3756.5|3756|819
1629273560000|2021-08-18 07:59:20|3758.5|3758|3757.5|3756.5|3759|3758|3757|3756.5|463
1629273570000|2021-08-18 07:59:30|3758|3757|3758|3756.5|3758|3757|3758|3756.5|255
1629273580000|2021-08-18 07:59:40|3757.5|3757|3757.5|3756.5|3757.5|3757.5|3757.5|3756.5|530
1629273590000|2021-08-18 07:59:50|3757|3756|3757.5|3756.5|3757.5|3756.5|3756.5|3756|1054
1629273600000|2021-08-18 08:00:00|3757|3756|3756.5|3755.5|3757|3756|3756.5|3755.5|107
1629273610000|2021-08-18 08:00:10|3756|3755|3756.5|3755.5|3756.5|3756|3756|3755|813
1629273620000|2021-08-18 08:00:20|3757|3756|3757.5|3756|3757.5|3756.5|3757|3756|250
1629273630000|2021-08-18 08:00:30|3757|3755.5|3756.5|3755|3757|3755.5|3756.5|3755|171
1629273640000|2021-08-18 08:00:40|3756|3754.5|3756|3755|3756|3755.5|3755|3754.5|2319
1629273650000|2021-08-18 08:00:50|3755.5|3754.5|3756.5|3756|3756.5|3756|3755.5|3754.5|2126
1629273660000|2021-08-18 08:01:00|3757|3756.5|3758|3757|3758|3757|3757|3756.5|1589
1629273670000|2021-08-18 08:01:10|3758.5|3757.5|3759|3758.5|3759|3758.5|3758.5|3757.5|0
1629273680000|2021-08-18 08:01:20||3758||3758||3758||3758|150
1629273690000|2021-08-18 08:01:30|3759.5|3758.5|3759.5|3758.5|3760|3758.5|3759|3758.5|25
1629273700000|2021-08-18 08:01:40|3759|3758|3758.5|3757|3759|3758|3758.5|3757|627
1629273710000|2021-08-18 08:01:50|3759|3757.5|3759|3757.5|3759|3758.5|3759|3757.5|0
1629273720000|2021-08-18 08:02:00||3758||3758||3758||3757.5|116
1629273730000|2021-08-18 08:02:10|3759.5|3758.5|3760|3759|3760|3759|3759.5|3758.5|623
1629273740000|2021-08-18 08:02:20|3759.5|3758.5|3758.5|3758|3759.5|3758.5|3758.5|3758|269
1629273750000|2021-08-18 08:02:30|3758|3757.5|3758.5|3757.5|3758.5|3758|3758|3757.5|155
1629273760000|2021-08-18 08:02:40|3759|3758|3759|3758|3759|3758|3759|3758|5
1629273770000|2021-08-18 08:02:50|3759.5|3758.5|3758.5|3758|3759.5|3758.5|3758.5|3758|592
1629273790000|2021-08-18 08:03:10|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757.5|206
1629273800000|2021-08-18 08:03:20|||||||||20
1629273810000|2021-08-18 08:03:30|3758|3757|3758.5|3757|3758.5|3757.5|3758|3757|0
1629273820000|2021-08-18 08:03:40|3758||3758||3758.5||3758||0
1629273830000|2021-08-18 08:03:50|3758.5|3757.5|3758.5|3757.5|3759|3758|3758.5|3757.5|253
1629273840000|2021-08-18 08:04:00|||||||||269
1629273850000|2021-08-18 08:04:10|3758|3757|3758.5|3757.5|3758.5|3758|3758|3757|315
1629273860000|2021-08-18 08:04:20|3759|3758|3759|3758.5|3759|3758.5|3759|3758|60
1629273870000|2021-08-18 08:04:30|3759.5|3759|3759|3758|3760|3759.5|3759|3758|985
1629273880000|2021-08-18 08:04:40|3759.5|3758.5|3761|3760|3761|3760.5|3759.5|3758.5|2731
1629273890000|2021-08-18 08:04:50|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3759.5|3759|452
1629273900000|2021-08-18 08:05:00|3761|3760|3761.5|3760.5|3761.5|3761|3760.5|3760|1911
1629273910000|2021-08-18 08:05:10|3761|3761|3761|3760|3761.5|3761|3760.5|3760|1489
1629273930000|2021-08-18 08:05:30|3760.5|3759.5|3761|3760|3761|3760|3760.5|3759.5|587
1629273940000|2021-08-18 08:05:40|3761.5|3760.5|3761.5|3761|3761.5|3761|3761.5|3760.5|274
1629273950000|2021-08-18 08:05:50|3761|3760.5|3761.5|3760|3761.5|3760.5|3761|3760|114
1629273960000|2021-08-18 08:06:00|3762|3760.5|3763|3762.5|3763|3762.5|3762|3760.5|1278
1629273970000|2021-08-18 08:06:10|3762.5|3762|3762.5|3761.5|3762.5|3762|3762.5|3761.5|169
1629273980000|2021-08-18 08:06:20|3763|3762|3764|3763|3764|3763|3763|3762|175
1629273990000|2021-08-18 08:06:30|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762|0
1629274000000|2021-08-18 08:06:40|3764.5|3762|3764.5|3763.5|3764.5|3764|3764.5|3762|2557
1629274010000|2021-08-18 08:06:50|3764|3763|3764.5|3763.5|3765|3764|3764|3763|200
1629274020000|2021-08-18 08:07:00|3764||3764.5||3764.5||3764||0
1629274030000|2021-08-18 08:07:10|3764||3764||3764||3764||22
1629274040000|2021-08-18 08:07:20|3763.5|3763|3763|3762|3764.5|3764|3763|3762|3811
1629274050000|2021-08-18 08:07:30|3763.5||3763.5||3763.5||3763.5||0
1629274070000|2021-08-18 08:07:50|3764|3762.5|3764|3763|3764.5|3763.5|3763.5|3762.5|407
1629274080000|2021-08-18 08:08:00|3763.5|3762.5|3763.5|3762.5|3763.5|3763|3762.5|3761.5|129
1629274090000|2021-08-18 08:08:10|3763|3762|3763.5|3762.5|3763.5|3762.5|3763|3761.5|475
1629274100000|2021-08-18 08:08:20|||||||||275
1629274110000|2021-08-18 08:08:30|3764|3763|3764.5|3763|3764.5|3763.5|3763.5|3763|137
1629274120000|2021-08-18 08:08:40|3765|3763.5|3765|3764|3766.5|3765.5|3764.5|3763.5|1622
1629274130000|2021-08-18 08:08:50|3765.5|3764.5|3765.5|3765|3766.5|3765|3765.5|3764.5|71
1629274140000|2021-08-18 08:09:00|3766|3765.5|3766|3765.5|3767|3766|3766|3765.5|353
1629274150000|2021-08-18 08:09:10|3766.5|3766|3767|3765.5|3767|3766|3766|3765.5|944
1629274160000|2021-08-18 08:09:20|3766.5||3766.5||3766.5||3766||0
1629274170000|2021-08-18 08:09:30|3766|3766|3766|3765.5|3766.5|3766|3766|3765.5|363
1629274180000|2021-08-18 08:09:40|3765.5|3765|3765.5|3764|3765.5|3765|3765.5|3764|213
1629274190000|2021-08-18 08:09:50|3765|3763.5|3764.5|3763.5|3765|3763.5|3764.5|3763|263
1629274200000|2021-08-18 08:10:00|3764|3763|3764|3762.5|3764|3763|3763.5|3762.5|12
1629274210000|2021-08-18 08:10:10|3763.5|3763|3763.5|3762.5|3764|3763|3763|3762|467
1629274220000|2021-08-18 08:10:20|3763|3762|3762.5|3761.5|3763|3762|3762.5|3761.5|0
1629274230000|2021-08-18 08:10:30|3762|3761|3762.5|3761.5|3762.5|3761.5|3761.5|3761|142
1629274240000|2021-08-18 08:10:40|3763|3761|3763|3762|3763|3762|3762.5|3761|450
1629274250000|2021-08-18 08:10:50||3761.5||3762.5||3762.5||3761.5|156
1629274260000|2021-08-18 08:11:00|3763.5||3763||3763.5||3763||60
1629274270000|2021-08-18 08:11:10|3763.5|3763|3764|3763|3764|3763|3763.5|3763|0
1629274280000|2021-08-18 08:11:20|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3762.5|3762|697
1629274300000|2021-08-18 08:11:40|3764|3763|3763.5|3762.5|3764|3763.5|3762.5|3762|1872
1629274310000|2021-08-18 08:11:50|3763|3762|3762|3761|3763|3762|3762|3761|58
1629274320000|2021-08-18 08:12:00||3761.5||3761.5||3761.5||3761.5|0
1629274330000|2021-08-18 08:12:10|3761.5|3761|3761|3760|3761.5|3761|3761|3760|352
1629274340000|2021-08-18 08:12:20|3760.5|3760.5|3761|3760|3761|3760.5|3760.5|3760|340
1629274350000|2021-08-18 08:12:30|3760.5|3760.5|3762|3761|3762|3761|3760.5|3760.5|1484
1629274360000|2021-08-18 08:12:40|3761.5|3760.5|3762|3761|3762|3761|3761.5|3760.5|1323
1629274370000|2021-08-18 08:12:50|3761.5||3761.5||3761.5||3761.5||0
1629274380000|2021-08-18 08:13:00|3761|3760.5|3761|3760|3761|3760.5|3761|3760|190
1629274390000|2021-08-18 08:13:10|3760.5|3759.5|3759.5|3758.5|3761|3759.5|3759.5|3758.5|1023
1629274400000|2021-08-18 08:13:20|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|0
1629274410000|2021-08-18 08:13:30|3759|3759|3760|3759|3760|3759.5|3759|3759|1548
1629274420000|2021-08-18 08:13:40|3759.5|3759.5|3760|3759|3760.5|3759.5|3759.5|3759|385
1629274430000|2021-08-18 08:13:50|3759.5||3760||3760||3759.5||0
1629274440000|2021-08-18 08:14:00||3759.5||3759||3759.5||3759|442
1629274450000|2021-08-18 08:14:10|||||||||115
1629274460000|2021-08-18 08:14:20|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|267
1629274470000|2021-08-18 08:14:30|3759|3758|3759|3758.5|3759.5|3758.5|3758.5|3758|549
1629274480000|2021-08-18 08:14:40|3758.5|3758|3759|3758|3759|3758|3758.5|3757.5|441
1629274500000|2021-08-18 08:15:00|3759.5|3758.5|3760.5|3759|3760.5|3759.5|3759.5|3758.5|80
1629274510000|2021-08-18 08:15:10|3760|3758.5|3759.5|3758.5|3760|3758.5|3759|3758.5|415
1629274520000|2021-08-18 08:15:20|3760|3759|3760|3758.5|3760|3759|3759.5|3758.5|133
1629274530000|2021-08-18 08:15:30|3759.5|3759|3759.5|3758.5|3760|3759|3759|3758.5|82
1629274540000|2021-08-18 08:15:40|3759|3758|3759|3758|3759|3758|3759|3758|119
1629274550000|2021-08-18 08:15:50|3758.5|3757.5|3760|3759|3760|3759|3758.5|3757.5|1477
1629274560000|2021-08-18 08:16:00|3759.5|3758|3759.5|3758|3760|3758.5|3759|3758|1131
1629274570000|2021-08-18 08:16:10|3759|3758.5|3759.5|3758.5|3759.5|3759|3759|3758|777
1629274580000|2021-08-18 08:16:20|3760|3758|3760|3758.5|3760|3759|3759.5|3758|344
1629274590000|2021-08-18 08:16:30|3759.5||3759.5||3759.5||3759.5||0
1629274600000|2021-08-18 08:16:40|3760|3759|3759.5|3758.5|3760.5|3759.5|3759.5|3758.5|514
1629274610000|2021-08-18 08:16:50|3760|3759|3760.5|3759.5|3760.5|3759.5|3759.5|3759|256
1629274620000|2021-08-18 08:17:00|3761|3760|3760.5|3759.5|3761|3760|3760.5|3759.5|209
1629274630000|2021-08-18 08:17:10|3761|3760|3760.5|3759.5|3761|3760|3760|3759|543
1629274640000|2021-08-18 08:17:20|3760||3760.5||3760.5||3760||313
1629274650000|2021-08-18 08:17:30|3760|3759|3760|3759|3760|3759|3759.5|3759|266
1629274660000|2021-08-18 08:17:40|3759.5|3758.5|3759.5|3758.5|3760|3758.5|3759.5|3758.5|221
1629274670000|2021-08-18 08:17:50|3759|3758|3758.5|3758|3759|3758|3758.5|3757.5|619
1629274680000|2021-08-18 08:18:00||3757.5||3757.5||3757.5||3757.5|0
1629274690000|2021-08-18 08:18:10|3759|3758|3758.5|3757.5|3759.5|3759|3758.5|3757.5|1088
1629274700000|2021-08-18 08:18:20||3758||3757.5||3758||3757.5|202
1629274710000|2021-08-18 08:18:30|3759|3758|3759.5|3758|3759.5|3758.5|3759|3758|464
1629274720000|2021-08-18 08:18:40||3758.5||3758.5||3758.5||3758|122
1629274730000|2021-08-18 08:18:50||3759||3758.5||3759||3758.5|313
1629274740000|2021-08-18 08:19:00|3759|3758|3759|3757.5|3759|3758|3759|3757.5|0
1629274750000|2021-08-18 08:19:10|3758.5|3757|3758|3757.5|3758.5|3757.5|3758|3757|4
1629274760000|2021-08-18 08:19:20|3758.5|3757|3759|3757.5|3759|3758|3758.5|3757|809
1629274770000|2021-08-18 08:19:30||3758||3758||3758||3758|0
1629274780000|2021-08-18 08:19:40|3759.5|3758.5|3759.5|3758.5|3760|3759|3759.5|3758.5|567
1629274790000|2021-08-18 08:19:50|3760|3759|3760|3759|3760|3759|3760|3759|0
1629274800000|2021-08-18 08:20:00|3759.5|3758.5|3760.5|3759.5|3760.5|3759.5|3759|3758|281
1629274810000|2021-08-18 08:20:10||3759||3759||3759.5||3759|0
1629274820000|2021-08-18 08:20:20|3760|3758.5|3760|3759|3760|3759|3759.5|3758.5|562
1629274830000|2021-08-18 08:20:30|3760.5|3759.5|3760|3758.5|3760.5|3759.5|3759.5|3758.5|538
1629274840000|2021-08-18 08:20:40|3759.5|3759|3760|3759|3760|3759|3759.5|3759|51
1629274850000|2021-08-18 08:20:50|3760.5|3759.5|3761|3760|3761|3760|3760.5|3759.5|648
1629274870000|2021-08-18 08:21:10|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|558
1629274880000|2021-08-18 08:21:20|3762|3760|3762.5|3761|3762.5|3761.5|3762|3760|430
1629274890000|2021-08-18 08:21:30||3761.5||3761.5||3761.5||3761|244
1629274900000|2021-08-18 08:21:40|3762||3762.5||3762.5||3762||40
1629274910000|2021-08-18 08:21:50|3763|3762|3763|3762|3763|3762.5|3763|3762|281
1629274920000|2021-08-18 08:22:00|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761|855
1629274930000|2021-08-18 08:22:10|3763|3762|3763.5|3762.5|3763.5|3762.5|3763|3762|304
1629274940000|2021-08-18 08:22:20|3763|3762|3762|3761|3763|3762|3762|3761|115
1629274950000|2021-08-18 08:22:30|3762.5|3761.5|3762.5|3761.5|3763|3762|3762.5|3761.5|367
1629274960000|2021-08-18 08:22:40||3762||3761.5||3762||3761.5|225
1629274970000|2021-08-18 08:22:50|3762|3760.5|3761.5|3761|3762|3761|3761.5|3760.5|67
1629274980000|2021-08-18 08:23:00|3761|3760.5|3761|3760|3761|3760.5|3761|3760|144
1629274990000|2021-08-18 08:23:10|3761.5|3760.5|3761.5|3760|3761.5|3761|3761.5|3760|86
1629275000000|2021-08-18 08:23:20|3761|3759.5|3760.5|3759.5|3761|3760|3760|3759.5|1712
1629275010000|2021-08-18 08:23:30|3760|3759|3760.5|3759.5|3760.5|3759.5|3760|3759|548
1629275020000|2021-08-18 08:23:40|3760|3759|3760|3759|3760|3759.5|3760|3759|0
1629275040000|2021-08-18 08:24:00|3760.5|3759.5|3761|3759.5|3761|3760|3760.5|3759.5|524
1629275050000|2021-08-18 08:24:10|3761.5|3760|3761|3760|3761.5|3760.5|3761|3759.5|722
1629275060000|2021-08-18 08:24:20|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|50
1629275080000|2021-08-18 08:24:40|3760|3759|3760|3759|3760|3759.5|3760|3759|0
1629275090000|2021-08-18 08:24:50|3759.5|3758.5|3759|3758|3759.5|3758.5|3759|3758|0
1629275100000|2021-08-18 08:25:00||3758.5||3758.5||3758.5||3758.5|0
1629275110000|2021-08-18 08:25:10|3759.5|3758|3759.5|3758.5|3759.5|3759|3759.5|3758|815
1629275120000|2021-08-18 08:25:20|3759|3758|3759.5|3759|3759.5|3759|3759|3758|468
1629275130000|2021-08-18 08:25:30|3759|3758.5|3759|3758|3759|3759|3758.5|3758|932
1629275160000|2021-08-18 08:26:00|3758.5|3757.5|3758|3757|3758.5|3757.5|3757.5|3756|192
1629275180000|2021-08-18 08:26:20|3757.5|3756.5|3757|3756.5|3757.5|3756.5|3757|3756|50
1629275190000|2021-08-18 08:26:30|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3756|179
1629275200000|2021-08-18 08:26:40|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|290
1629275210000|2021-08-18 08:26:50|3757.5|3757|3758|3757|3758|3757|3757.5|3757|585
1629275220000|2021-08-18 08:27:00|3757.5|3757.5|3757.5|3756.5|3757.5|3757.5|3757.5|3756.5|503
1629275230000|2021-08-18 08:27:10|3758|3757|3758|3757|3758|3757|3758|3757|664
1629275240000|2021-08-18 08:27:20|||||||||226
1629275250000|2021-08-18 08:27:30|3757.5|3757.5|3757.5|3757|3757.5|3757.5|3757.5|3756.5|695
1629275260000|2021-08-18 08:27:40|3758|3757.5|3758|3757.5|3758|3757.5|3758|3757.5|255
1629275270000|2021-08-18 08:27:50||3757||3757.5||3757.5||3757|5
1629275280000|2021-08-18 08:28:00||3757||3757.5||3757.5||3757|0
1629275290000|2021-08-18 08:28:10||3757||3757||3757.5||3757|0
1629275300000|2021-08-18 08:28:20|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757|371
1629275310000|2021-08-18 08:28:30|3759|3758|3760.5|3759.5|3761|3760|3759|3758|4060
1629275320000|2021-08-18 08:28:40|3760|3759|3760|3759.5|3760|3759.5|3759.5|3759|985
1629275330000|2021-08-18 08:28:50|3760.5||3760.5||3760.5||3760||116
1629275340000|2021-08-18 08:29:00|3760|3759|3760|3759|3760|3759|3760|3759|119
1629275350000|2021-08-18 08:29:10|3759.5|3758.5|3759|3757.5|3759.5|3758.5|3758|3757|3155
1629275360000|2021-08-18 08:29:20|3758.5||3758.5||3758.5||3758||342
1629275370000|2021-08-18 08:29:30|3758|3757|3757.5|3756.5|3758|3757|3757.5|3756|293
1629275380000|2021-08-18 08:29:40||3757||3756.5||3757||3756.5|170
1629275390000|2021-08-18 08:29:50|3757|3756|3757|3755.5|3757|3756.5|3756.5|3755.5|474
1629275410000|2021-08-18 08:30:10|3756.5|3755|3756|3755|3756.5|3755|3756|3755|122
1629275420000|2021-08-18 08:30:20|3755.5|3755.5|3756|3755.5|3756|3755.5|3755.5|3755.5|299
1629275430000|2021-08-18 08:30:30|3756.5|3755|3756.5|3756|3756.5|3756|3756|3755|648
1629275440000|2021-08-18 08:30:40||3755.5||3756||3756||3755.5|322
1629275450000|2021-08-18 08:30:50|3756|3755.5|3756.5|3755|3756.5|3755.5|3756|3755|0
1629275460000|2021-08-18 08:31:00|3756|3755.5|3756.5|3755.5|3756.5|3755.5|3755.5|3755.5|0
1629275470000|2021-08-18 08:31:10||3755||3755||3755||3755|0
1629275490000|2021-08-18 08:31:30|3756|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|297
1629275500000|2021-08-18 08:31:40|3756|3754.5|3756|3754.5|3756|3755|3755|3754|560
1629275510000|2021-08-18 08:31:50||3755||3754.5||3755||3754.5|131
1629275520000|2021-08-18 08:32:00|3755.5|3754|3754.5|3754|3755.5|3754|3754.5|3753.5|10
1629275530000|2021-08-18 08:32:10|3755|3754.5|3756|3755.5|3756|3755.5|3755|3754.5|654
1629275540000|2021-08-18 08:32:20|3756.5|3756|3757.5|3756|3757.5|3756|3756.5|3755.5|575
1629275550000|2021-08-18 08:32:30||3756.5||3756.5||3757||3756.5|0
1629275570000|2021-08-18 08:32:50|3758|3757|3758|3757|3758|3757.5|3758|3757|262
1629275580000|2021-08-18 08:33:00|3757.5|3756.5|3758|3757|3758|3757.5|3757.5|3756.5|0
1629275590000|2021-08-18 08:33:10||3757.5||3757||3757.5||3757|65
1629275600000|2021-08-18 08:33:20|3758.5|3757.5|3758.5|3757.5|3759|3758|3758.5|3757|103
1629275610000|2021-08-18 08:33:30|3759|3758|3759|3758.5|3759.5|3758.5|3759|3758|1110
1629275620000|2021-08-18 08:33:40|3759.5|3758|3759|3757.5|3759.5|3758|3759|3757.5|10
1629275630000|2021-08-18 08:33:50|||||||||4
1629275640000|2021-08-18 08:34:00|3758.5||3758.5||3758.5||3758.5||30
1629275650000|2021-08-18 08:34:10|3759|3758|3759|3758.5|3759.5|3758.5|3759|3758|29
1629275660000|2021-08-18 08:34:20|3759.5||3759.5||3759.5||3759.5||157
1629275670000|2021-08-18 08:34:30|3760|3759|3760|3759|3760|3759.5|3759.5|3759|155
1629275700000|2021-08-18 08:35:00|3759.5|3758.5|3758.5|3757|3759.5|3758.5|3758.5|3757|516
1629275710000|2021-08-18 08:35:10||3757.5||3757.5||3757.5||3757.5|0
1629275720000|2021-08-18 08:35:20||3757||3757.5||3757.5||3757|0
1629275730000|2021-08-18 08:35:30||3757||3757||3757||3757|0
1629275740000|2021-08-18 08:35:40|3758|3757.5|3757.5|3756.5|3758|3757.5|3757|3756|360
1629275750000|2021-08-18 08:35:50|||||||||40
1629275760000|2021-08-18 08:36:00|3757|3756|3757|3756|3757|3756|3757|3756|10
1629275770000|2021-08-18 08:36:10|3757.5|3756.5|3759|3758|3759|3758|3757.5|3756.5|510
1629275780000|2021-08-18 08:36:20|3759.5|3758.5|3759.5|3758|3759.5|3758.5|3759|3758|420
1629275790000|2021-08-18 08:36:30|3759|3758.5|3758.5|3757.5|3759.5|3758.5|3758.5|3757.5|231
1629275800000|2021-08-18 08:36:40|3759||3758.5||3759||3758.5||0
1629275810000|2021-08-18 08:36:50|3758|3757|3758|3756.5|3758|3757|3757.5|3756.5|145
1629275820000|2021-08-18 08:37:00|3757.5|3757|3757.5|3756.5|3757.5|3757|3757|3756.5|7
1629275830000|2021-08-18 08:37:10|3757|3757|3758.5|3757.5|3758.5|3757.5|3757|3757|721
1629275840000|2021-08-18 08:37:20|3759|3758|3759.5|3758|3759.5|3758.5|3759|3758|409
1629275850000|2021-08-18 08:37:30|3759|3758.5|3758.5|3757.5|3759|3758.5|3758.5|3757.5|9
1629275860000|2021-08-18 08:37:40|||||||||15
1629275870000|2021-08-18 08:37:50|3759|3758|3759|3758|3759|3758.5|3759|3758|193
1629275880000|2021-08-18 08:38:00|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757.5|750
1629275890000|2021-08-18 08:38:10|3758|3757|3758|3757|3758|3757.5|3758|3757|163
1629275900000|2021-08-18 08:38:20|3758.5|3757.5|3758.5|3757.5|3758.5|3758|3758.5|3757.5|145
1629275910000|2021-08-18 08:38:30|3759|3758|3759|3758|3759|3758|3759|3758|23
1629275920000|2021-08-18 08:38:40|3759.5|3758.5|3759|3758|3759.5|3758.5|3759|3758|132
1629275930000|2021-08-18 08:38:50|3758.5|3757.5|3758|3757|3758.5|3757.5|3757.5|3756.5|1585
1629275940000|2021-08-18 08:39:00|3757.5|3756.5|3756.5|3756|3757.5|3757|3756.5|3756|783
1629275950000|2021-08-18 08:39:10|3757|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756.5|312
1629275960000|2021-08-18 08:39:20|3758|3757|3758|3757.5|3758.5|3757.5|3758|3757|386
1629275980000|2021-08-18 08:39:40|3758.5|3757|3759.5|3759|3759.5|3759|3758.5|3757|1323
1629275990000|2021-08-18 08:39:50|3760|3759.5|3760.5|3759.5|3760.5|3759.5|3760|3759.5|252
1629276000000|2021-08-18 08:40:00|3760|3759|3759.5|3759|3760.5|3759.5|3759.5|3759|514
1629276010000|2021-08-18 08:40:10|3760|3758.5|3759|3758|3760.5|3758.5|3759|3758|295
1629276020000|2021-08-18 08:40:20|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|0
1629276030000|2021-08-18 08:40:30||3759||3758.5||3759||3758.5|0
1629276040000|2021-08-18 08:40:40|3760|3759|3760.5|3759.5|3761|3759.5|3760|3759|0
1629276050000|2021-08-18 08:40:50||3759||3759.5||3759.5||3759|0
1629276060000|2021-08-18 08:41:00|3760|3759|3760|3759|3760|3759|3759.5|3758.5|0
1629276070000|2021-08-18 08:41:10|3759.5|3759.5|3760|3759|3760|3759.5|3759.5|3758.5|544
1629276080000|2021-08-18 08:41:20|3760.5|3759.5|3759|3758|3760.5|3759.5|3759|3758|732
1629276090000|2021-08-18 08:41:30|3758.5|3757.5|3759|3758|3759|3758|3758.5|3757.5|0
1629276100000|2021-08-18 08:41:40|3758.5|3758.5|3759|3758|3759|3758.5|3758.5|3757.5|127
1629276110000|2021-08-18 08:41:50|3759.5|3758.5|3760|3758.5|3760|3758.5|3759.5|3758.5|181
1629276120000|2021-08-18 08:42:00|3759.5||3759.5||3760||3759||265
1629276130000|2021-08-18 08:42:10|3759|3758|3759|3757.5|3759.5|3758|3758|3757|683
1629276150000|2021-08-18 08:42:30|3758.5|3757|3757.5|3756.5|3758.5|3757.5|3757.5|3756.5|166
1629276160000|2021-08-18 08:42:40|3757|3756|3757.5|3756|3757.5|3756.5|3757|3756|1119
1629276170000|2021-08-18 08:42:50|3757|3756.5|3757|3756.5|3757|3756.5|3756.5|3756|419
1629276190000|2021-08-18 08:43:10|3757.5||3757.5||3757.5||3757.5||74
1629276200000|2021-08-18 08:43:20|3757|3756|3757|3756|3757|3756|3756.5|3756|21
1629276210000|2021-08-18 08:43:30|||||||||30
1629276220000|2021-08-18 08:43:40|3757.5|3756.5|3757.5|3756.5|3757.5|3757|3757.5|3756|455
1629276230000|2021-08-18 08:43:50|3757|3756|3757|3756|3757|3756|3757|3756|0
1629276240000|2021-08-18 08:44:00|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756|3755|232
1629276250000|2021-08-18 08:44:10|3757|3756|3757.5|3757|3758.5|3758|3757|3756|9259
1629276260000|2021-08-18 08:44:20||3756.5||3756.5||3756.5||3756|419
1629276270000|2021-08-18 08:44:30|3757|3756|3757|3756|3757|3756.5|3757|3756|0
1629276280000|2021-08-18 08:44:40|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756|3755.5|120
1629276290000|2021-08-18 08:44:50|3756||3756||3756||3756||0
1629276310000|2021-08-18 08:45:10|3755.5|3755|3755.5|3754.5|3756|3755.5|3755.5|3754.5|4016
1629276320000|2021-08-18 08:45:20|3755|3754|3754.5|3754|3755|3754|3754.5|3753.5|305
1629276330000|2021-08-18 08:45:30|3754|3753.5|3754.5|3753.5|3754.5|3754|3754|3753|292
1629276340000|2021-08-18 08:45:40|3754|3753|3753.5|3752.5|3754|3753.5|3753.5|3752.5|107
1629276360000|2021-08-18 08:46:00|3753|3752|3753|3752|3753|3752.5|3752.5|3751.5|857
1629276370000|2021-08-18 08:46:10|3752.5|3751.5|3752.5|3751.5|3752.5|3752|3752.5|3751.5|0
1629276380000|2021-08-18 08:46:20|3753|3752|3755|3753.5|3755.5|3754.5|3753|3752|786
1629276390000|2021-08-18 08:46:30|3754.5|3754|3755|3754|3755|3754.5|3754.5|3754|0
1629276400000|2021-08-18 08:46:40|3755.5|3753.5|3756.5|3755.5|3756.5|3755.5|3755.5|3753.5|298
1629276410000|2021-08-18 08:46:50|3756|3755|3755.5|3754|3756|3755.5|3755|3754|26
1629276420000|2021-08-18 08:47:00|3756|3754.5|3755.5|3754.5|3756|3754.5|3755.5|3754|0
1629276430000|2021-08-18 08:47:10|3756||3755.5||3756||3755.5||0
1629276440000|2021-08-18 08:47:20|3756|3755|3756.5|3755.5|3757|3756|3756|3755|29
1629276450000|2021-08-18 08:47:30||3755||3755.5||3755.5||3755|0
1629276460000|2021-08-18 08:47:40|3756|3755|3755.5|3754.5|3756|3755.5|3755|3754.5|0
1629276470000|2021-08-18 08:47:50|3755||3755.5||3755.5||3755||46
1629276480000|2021-08-18 08:48:00||3755||3754.5||3755||3754.5|0
1629276500000|2021-08-18 08:48:20|3755|3754|3754|3753|3755|3754|3753.5|3752.5|75
1629276510000|2021-08-18 08:48:30|3753.5|3752.5|3753.5|3752.5|3753.5|3753|3753.5|3752.5|0
1629276520000|2021-08-18 08:48:40|3754|3753|3754.5|3753.5|3754.5|3754|3754|3753|305
1629276540000|2021-08-18 08:49:00|3755|3754|3755|3754|3755|3754|3754.5|3753.5|157
1629276550000|2021-08-18 08:49:10|3755.5||3755.5||3755.5||3755.5||0
1629276560000|2021-08-18 08:49:20|3755|3754.5|3754.5|3753.5|3755.5|3754.5|3754.5|3753.5|0
1629276570000|2021-08-18 08:49:30|3755|3754|3755|3753.5|3755|3754|3754|3753.5|0
1629276590000|2021-08-18 08:49:50||3754||3754||3754||3754|0
1629276600000|2021-08-18 08:50:00|3754.5|3753.5|3753|3752|3754.5|3753.5|3753|3752|155
1629276610000|2021-08-18 08:50:10|3753.5|3752.5|3754|3753|3754|3753.5|3753.5|3752.5|648
1629276620000|2021-08-18 08:50:20|3753.5|3752.5|3753|3751.5|3753.5|3752.5|3753|3751.5|96
1629276630000|2021-08-18 08:50:30|3753.5|3752|3753.5|3752.5|3753.5|3752.5|3753.5|3752|247
1629276640000|2021-08-18 08:50:40||3752||3752.5||3752.5||3752|0
1629276650000|2021-08-18 08:50:50|||||||||50
1629276660000|2021-08-18 08:51:00|3753|3752|3752.5|3751.5|3753|3752|3752|3751|68
1629276670000|2021-08-18 08:51:10||3752||3751.5||3752||3751.5|0
1629276690000|2021-08-18 08:51:30|3753|3752|3753.5|3752.5|3753.5|3752.5|3753|3752|145
1629276700000|2021-08-18 08:51:40|||||||||2
1629276710000|2021-08-18 08:51:50|3753|3752|3752.5|3751.5|3753|3752|3752.5|3751.5|981
1629276720000|2021-08-18 08:52:00|3752|3751|3752.5|3751.5|3752.5|3752|3751.5|3751|340
1629276730000|2021-08-18 08:52:10|3752|3751|3752|3751|3752|3751|3752|3751|161
1629276740000|2021-08-18 08:52:20|3752.5|3751.5|3752|3751|3752.5|3751.5|3752|3751|326
1629276750000|2021-08-18 08:52:30|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|253
1629276760000|2021-08-18 08:52:40|||||||||10
1629276790000|2021-08-18 08:53:10|3753|3752|3753|3752|3753|3752.5|3753|3752|155
1629276800000|2021-08-18 08:53:20|3752.5|3751.5|3753|3751.5|3753|3752|3752.5|3751.5|427
1629276810000|2021-08-18 08:53:30|3752.5|3751|3752.5|3751.5|3752.5|3751.5|3752|3751|0
1629276820000|2021-08-18 08:53:40|3752|3751|3752|3751|3752|3751|3751.5|3751|3
1629276830000|2021-08-18 08:53:50|3752.5|3751.5|3753|3752|3753|3752|3752|3751|537
1629276840000|2021-08-18 08:54:00|3752.5|3751.5|3752|3751.5|3752.5|3752|3752|3751.5|46
1629276850000|2021-08-18 08:54:10|3752.5|3751|3752|3751|3752.5|3751|3751.5|3751|406
1629276870000|2021-08-18 08:54:30|||||||||2
1629276880000|2021-08-18 08:54:40|3751.5|3750.5|3751.5|3751|3751.5|3751|3751.5|3750.5|4188
1629276900000|2021-08-18 08:55:00|3752||3752||3752||3752||0
1629276910000|2021-08-18 08:55:10|3751.5|3750.5|3751.5|3750.5|3751.5|3751|3751.5|3750.5|17
1629276920000|2021-08-18 08:55:20|||||||||2
1629276930000|2021-08-18 08:55:30|3752||3752||3752||3752||0
1629276940000|2021-08-18 08:55:40||3751||3751||3751||3751|0
1629276950000|2021-08-18 08:55:50|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|94
1629276960000|2021-08-18 08:56:00||3751||3750.5||3751||3750.5|45
1629276970000|2021-08-18 08:56:10|3752|3751|3752|3751.5|3752.5|3751.5|3752|3751|187
1629276980000|2021-08-18 08:56:20|3752.5||3753||3753||3752.5||153
1629277000000|2021-08-18 08:56:40|3752.5|3752|3753|3752|3753|3752|3752.5|3752|0
1629277010000|2021-08-18 08:56:50|3752.5||3752.5||3752.5||3752.5||0
1629277030000|2021-08-18 08:57:10|3753||3753||3753||3753||323
1629277040000|2021-08-18 08:57:20|3753.5|3752.5|3753.5|3752.5|3753.5|3753|3753.5|3752.5|436
1629277050000|2021-08-18 08:57:30||3752||3752.5||3752.5||3752|0
1629277060000|2021-08-18 08:57:40|||||||||50
1629277080000|2021-08-18 08:58:00|3754|3753|3754|3753|3754|3753|3754|3753|411
1629277100000|2021-08-18 08:58:20|3753.5||3753.5||3753.5||3753.5||298
1629277120000|2021-08-18 08:58:40|3754||3754||3754.5||3754||104
1629277130000|2021-08-18 08:58:50|3753.5|3752.5|3753|3752.5|3753.5|3752.5|3753|3752|316
1629277140000|2021-08-18 08:59:00|3753.5|3752|3754|3753|3754|3753|3753.5|3752|0
1629277150000|2021-08-18 08:59:10|3754.5|3753.5|3754.5|3753.5|3755|3753.5|3754.5|3753.5|289
1629277160000|2021-08-18 08:59:20||3753||3753||3753||3753|0
1629277170000|2021-08-18 08:59:30||3753.5||3753||3753.5||3753|311
1629277190000|2021-08-18 08:59:50|3754|3753.5|3754|3753|3754.5|3753.5|3754|3753|0
1629277200000|2021-08-18 09:00:00|3753.5|3752.5|3753|3752|3753.5|3752.5|3753|3752|377
1629277210000|2021-08-18 09:00:10|3752.5|3751.5|3752|3751|3752.5|3751.5|3752|3751|253
1629277220000|2021-08-18 09:00:20|3751.5|3750.5|3752.5|3751.5|3752.5|3751.5|3751.5|3750.5|2015
1629277230000|2021-08-18 09:00:30||3751||3751||3751||3751|87
1629277250000|2021-08-18 09:00:50|3753|3751.5|3753|3752|3753|3752|3753|3751.5|592
1629277260000|2021-08-18 09:01:00|3753.5|3752.5|3754|3753|3754.5|3753|3753.5|3752.5|375
1629277270000|2021-08-18 09:01:10|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753|3752.5|199
1629277280000|2021-08-18 09:01:20|3754|3753|3754.5|3753.5|3755|3754|3754|3753|227
1629277290000|2021-08-18 09:01:30|3755|3753|3753.5|3752.5|3755|3753|3753.5|3752.5|0
1629277300000|2021-08-18 09:01:40|3754|3753|3754|3753|3754|3753|3753.5|3753|30
1629277310000|2021-08-18 09:01:50|3754.5|3753.5|3755|3754|3755|3754|3754.5|3753|0
1629277320000|2021-08-18 09:02:00||3754.5||3754||3754.5||3754|0
1629277330000|2021-08-18 09:02:10|3754.5|3753.5|3754|3752.5|3755|3753.5|3754|3752.5|587
1629277340000|2021-08-18 09:02:20|3754.5|3753|3754.5|3753.5|3754.5|3753.5|3754.5|3753|0
1629277350000|2021-08-18 09:02:30||3753||3753||3753||3753|0
1629277360000|2021-08-18 09:02:40|3755|3753.5|3754.5|3753.5|3755|3754|3754.5|3753.5|0
1629277370000|2021-08-18 09:02:50|3754|3753|3754.5|3753|3754.5|3753.5|3754|3753|0
1629277380000|2021-08-18 09:03:00||3753.5||3753||3753.5||3753|0
1629277390000|2021-08-18 09:03:10||3753.5||3753.5||3753.5||3753.5|0
1629277400000|2021-08-18 09:03:20||3753||3753.5||3753.5||3753|0
1629277410000|2021-08-18 09:03:30||3753||3753||3753||3753|1
1629277420000|2021-08-18 09:03:40|3754||3753.5||3754||3753.5||0
1629277430000|2021-08-18 09:03:50|3754||3754||3754||3754||0
1629277440000|2021-08-18 09:04:00|3754.5||3754||3754.5||3754||0
1629277450000|2021-08-18 09:04:10|3754.5|3753.5|3754.5|3753.5|3754.5|3754|3754.5|3753.5|100
1629277460000|2021-08-18 09:04:20|3754|3753|3753|3752.5|3754|3753|3753|3752.5|620
1629277470000|2021-08-18 09:04:30|3753.5|3753|3754|3753|3754|3753|3753.5|3753|115
1629277480000|2021-08-18 09:04:40|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753|3752.5|292
1629277490000|2021-08-18 09:04:50|3753|3752|3752.5|3751.5|3753|3752|3752|3751|784
1629277500000|2021-08-18 09:05:00|3753|3752|3753.5|3752.5|3753.5|3752.5|3753|3752|664
1629277510000|2021-08-18 09:05:10|3753|3753|3754|3753|3754|3753.5|3753|3752.5|457
1629277520000|2021-08-18 09:05:20|3753.5|3752.5|3753|3752|3754|3752.5|3753|3752|175
1629277530000|2021-08-18 09:05:30|3752.5|3751.5|3752.5|3751.5|3752.5|3752|3752|3751|772
1629277540000|2021-08-18 09:05:40|3753|3752|3753.5|3752.5|3753.5|3753|3753|3751.5|1562
1629277550000|2021-08-18 09:05:50||3753||3752.5||3753||3752.5|162
1629277560000|2021-08-18 09:06:00|3753|3753|3753.5|3752.5|3753.5|3753|3753|3752.5|320
1629277570000|2021-08-18 09:06:10|3754|3753|3752.5|3751.5|3754|3753|3752.5|3751.5|1393
1629277590000|2021-08-18 09:06:30|3753|3752|3753.5|3752.5|3753.5|3752.5|3753|3752|611
1629277600000|2021-08-18 09:06:40|3753|3752|3753|3752|3753|3752.5|3753|3752|0
1629277630000|2021-08-18 09:07:10|3752.5|3751.5|3752|3750.5|3752.5|3751.5|3751.5|3750.5|771
1629277640000|2021-08-18 09:07:20|3751.5|3750|3751|3750|3751.5|3750|3751|3750|133
1629277650000|2021-08-18 09:07:30||3750.5||3750.5||3750.5||3750|150
1629277660000|2021-08-18 09:07:40|||||||||10
1629277670000|2021-08-18 09:07:50|3751.5|3751|3751.5|3750|3751.5|3751|3751.5|3750|729
1629277680000|2021-08-18 09:08:00|3751|3750.5|3751|3750|3751|3750.5|3751|3750|3
1629277690000|2021-08-18 09:08:10||3750.5||3750||3750.5||3750|0
1629277700000|2021-08-18 09:08:20|3751.5|3750.5|3751.5|3750.5|3751.5|3751|3751.5|3750.5|169
1629277710000|2021-08-18 09:08:30|3752|3751|3752|3751|3752|3751.5|3752|3750.5|1327
1629277730000|2021-08-18 09:08:50|3752.5|3751.5|3752.5|3751.5|3752.5|3752|3752.5|3751.5|152
1629277740000|2021-08-18 09:09:00|||||||||1
1629277760000|2021-08-18 09:09:20|3753|3752|3753|3752|3753|3752.5|3752.5|3752|187
1629277770000|2021-08-18 09:09:30|||||||||40
1629277780000|2021-08-18 09:09:40|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753.5|3752|200
1629277800000|2021-08-18 09:10:00|3754|3753|3754|3753|3754|3753.5|3753.5|3752.5|592
1629277810000|2021-08-18 09:10:10|3753.5|3752.5|3753|3752|3753.5|3753|3753|3752|953
1629277820000|2021-08-18 09:10:20|3752.5|3751.5|3752.5|3751|3753|3751.5|3752.5|3751|0
1629277830000|2021-08-18 09:10:30||3751.5||3751.5||3751.5||3751.5|0
1629277850000|2021-08-18 09:10:50|3752|3751|3751.5|3750.5|3752|3751.5|3751.5|3750.5|0
1629277860000|2021-08-18 09:11:00|3752|3751|3753|3752|3753|3752.5|3752|3751|784
1629277870000|2021-08-18 09:11:10|3753.5|3751.5|3753.5|3753|3753.5|3753|3753|3751.5|124
1629277880000|2021-08-18 09:11:20|3754|3753.5|3754|3752.5|3754|3753.5|3754|3752.5|174
1629277890000|2021-08-18 09:11:30|3753.5|3753|3754.5|3753.5|3755|3754.5|3753.5|3752.5|853
1629277900000|2021-08-18 09:11:40||3753||3753.5||3753.5||3753|0
1629277910000|2021-08-18 09:11:50|3755|3754|3755|3754|3755|3754|3755|3754|186
1629277920000|2021-08-18 09:12:00||3753.5||3753.5||3753.5||3753.5|0
1629277930000|2021-08-18 09:12:10|||||||||1
1629277940000|2021-08-18 09:12:20|3755.5|3754|3755|3754|3755.5|3754.5|3755|3754|0
1629277960000|2021-08-18 09:12:40|3755.5|3754.5|3755|3754.5|3755.5|3754.5|3755|3754.5|0
1629277970000|2021-08-18 09:12:50|3755.5||3755.5||3755.5||3755.5||159
1629277980000|2021-08-18 09:13:00|3755|3754|3755|3753.5|3755|3754|3754.5|3753.5|0
1629277990000|2021-08-18 09:13:10|3755.5|3754|3755|3754|3755.5|3755|3755|3754|238
1629278000000|2021-08-18 09:13:20|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|0
1629278030000|2021-08-18 09:13:50|3754|3753|3754|3753|3754|3753|3754|3753|13
1629278040000|2021-08-18 09:14:00|3754.5|3753.5|3754|3753.5|3754.5|3754|3754|3753.5|370
1629278050000|2021-08-18 09:14:10||3753||3753||3753||3752.5|0
1629278060000|2021-08-18 09:14:20|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|120
1629278080000|2021-08-18 09:14:40|3753|3752|3753|3752.5|3753|3752.5|3753|3752|103
1629278090000|2021-08-18 09:14:50|3753.5|3752|3753.5|3752.5|3753.5|3753|3753.5|3752|186
1629278100000|2021-08-18 09:15:00|||||||||205
1629278150000|2021-08-18 09:15:50|3753|3752|3753|3752|3753|3752|3753|3752|0
1629278160000|2021-08-18 09:16:00|3752.5|3752.5|3753|3752.5|3753|3752.5|3752.5|3752.5|0
1629278180000|2021-08-18 09:16:20|3753.5|3752|3754|3753|3754|3753|3753.5|3752|661
1629278190000|2021-08-18 09:16:30|3753.5|3752.5|3754|3753|3754|3753|3753.5|3752.5|574
1629278200000|2021-08-18 09:16:40|3753.5||3754||3754||3753.5||33
1629278210000|2021-08-18 09:16:50|3754.5|3753.5|3754.5|3753.5|3755|3754|3754.5|3753.5|1164
1629278220000|2021-08-18 09:17:00|3755|3754|3754.5|3754|3755.5|3754.5|3754.5|3754|486
1629278230000|2021-08-18 09:17:10|3755||3755||3755||3755||0
1629278250000|2021-08-18 09:17:30|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|0
1629278270000|2021-08-18 09:17:50|3755|3754|3755|3754.5|3755|3754.5|3754.5|3754|83
1629278280000|2021-08-18 09:18:00|3755.5|3755|3755.5|3754.5|3755.5|3755|3755.5|3754.5|395
1629278290000|2021-08-18 09:18:10|3756|3755|3755.5|3755|3756|3755.5|3755|3754.5|949
1629278300000|2021-08-18 09:18:20|3755|3754.5|3754.5|3753.5|3755|3754.5|3754|3753.5|456
1629278310000|2021-08-18 09:18:30|3755|3754|3754.5|3753.5|3755|3754|3754.5|3753.5|27
1629278340000|2021-08-18 09:19:00||3753||3753.5||3753.5||3753|300
1629278350000|2021-08-18 09:19:10||3754||3753.5||3754||3753.5|70
1629278360000|2021-08-18 09:19:20|3755|3754|3755.5|3754.5|3755.5|3754.5|3755|3754|245
1629278370000|2021-08-18 09:19:30|3756|3755|3756|3755|3756|3755|3756|3755|169
1629278380000|2021-08-18 09:19:40||3755.5||3755.5||3755.5||3755.5|0
1629278390000|2021-08-18 09:19:50|3756.5|3756|3757|3756.5|3757|3756.5|3756.5|3755.5|60
1629278400000|2021-08-18 09:20:00|3757.5|3757|3758|3756.5|3758|3757|3757.5|3756.5|250
1629278410000|2021-08-18 09:20:10|3757.5|3757|3758.5|3757.5|3759|3757.5|3757.5|3757|124
1629278420000|2021-08-18 09:20:20|3758|3757|3757|3756|3758|3757.5|3757|3756|1055
1629278430000|2021-08-18 09:20:30|3757.5|3756.5|3757.5|3756.5|3757.5|3757|3757.5|3756|35
1629278440000|2021-08-18 09:20:40|3758|3757|3758.5|3757|3758.5|3757|3758|3757|156
1629278450000|2021-08-18 09:20:50|3758||3758||3758||3758||0
1629278460000|2021-08-18 09:21:00||3757.5||3757.5||3757.5||3757.5|150
1629278470000|2021-08-18 09:21:10|3758.5||3758.5||3758.5||3758.5||0
1629278480000|2021-08-18 09:21:20|3758|3758|3759.5|3758.5|3760|3758.5|3758|3758|123
1629278490000|2021-08-18 09:21:30|3760|3759|3760|3759|3760|3759.5|3759.5|3759|0
1629278500000|2021-08-18 09:21:40|3759.5|3759.5|3760|3759.5|3760|3759.5|3759.5|3758.5|449
1629278520000|2021-08-18 09:22:00|3760.5|3760|3761|3760|3762|3761|3760.5|3760|881
1629278530000|2021-08-18 09:22:10|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|35
1629278540000|2021-08-18 09:22:20|3762|3761|3761.5|3761|3762|3761.5|3761.5|3760.5|0
1629278560000|2021-08-18 09:22:40|3762||3762||3762||3761.5||0
1629278570000|2021-08-18 09:22:50|3762.5|3761.5|3763.5|3762.5|3763.5|3762.5|3762.5|3761.5|1
1629278580000|2021-08-18 09:23:00|3763|3762|3763|3762|3763|3762.5|3763|3762|148
1629278590000|2021-08-18 09:23:10|3762.5|3761.5|3761.5|3761|3762.5|3761.5|3761.5|3761|201
1629278600000|2021-08-18 09:23:20|3762|3760.5|3761.5|3760.5|3762|3761|3761.5|3760.5|265
1629278610000|2021-08-18 09:23:30|3761||3761.5||3761.5||3761||1100
1629278620000|2021-08-18 09:23:40|3762|3761|3763|3762|3763|3762|3762|3760.5|6000
1629278670000|2021-08-18 09:24:30|3763.5|3762.5|3762.5|3761.5|3763.5|3763|3762|3761.5|997
1629278680000|2021-08-18 09:24:40|3762|3761|3762|3761|3762|3761|3762|3761|0
1629278700000|2021-08-18 09:25:00|3762.5|3761.5|3762|3761|3762.5|3761.5|3762|3761|0
1629278720000|2021-08-18 09:25:20|3762.5|3761.5|3762|3761|3762.5|3762|3762|3761|393
1629278730000|2021-08-18 09:25:30|3761.5|3760.5|3762|3761|3762|3761|3761.5|3760.5|768
1629278750000|2021-08-18 09:25:50|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|187
1629278760000|2021-08-18 09:26:00|3762|3761|3762|3761|3762|3761|3762|3761|102
1629278770000|2021-08-18 09:26:10|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|0
1629278790000|2021-08-18 09:26:30|3763|3762|3763.5|3762.5|3763.5|3762.5|3763|3762|977
1629278810000|2021-08-18 09:26:50|3764|3763|3763.5|3762.5|3764|3763|3763.5|3762.5|324
1629278830000|2021-08-18 09:27:10|3764|3763|3764|3763|3764|3763|3764|3763|0
1629278840000|2021-08-18 09:27:20|3763.5||3763.5||3763.5||3763.5||0
1629278860000|2021-08-18 09:27:40|3764|3763.5|3764.5|3763.5|3765|3764|3764|3763.5|219
1629278870000|2021-08-18 09:27:50|3765|3764|3764.5|3763.5|3765|3764|3764.5|3763.5|392
1629278880000|2021-08-18 09:28:00|3764||3764.5||3764.5||3764||175
1629278900000|2021-08-18 09:28:20|||||||||173
1629278910000|2021-08-18 09:28:30|3764|3763|3762|3761|3764|3763|3762|3761|1354
1629278930000|2021-08-18 09:28:50|3761.5|3760.5|3760.5|3760|3761.5|3760.5|3760.5|3760|275
1629278950000|2021-08-18 09:29:10|3760|3759.5|3760|3759|3760|3759.5|3760|3759|515
1629278970000|2021-08-18 09:29:30|3760.5|3759.5|3761.5|3760.5|3761.5|3760.5|3760.5|3759.5|363
1629278980000|2021-08-18 09:29:40|3762|3761.5|3761.5|3761|3762|3761.5|3761.5|3761|100
1629278990000|2021-08-18 09:29:50|3762|3761.5|3762|3761|3762|3761.5|3762|3761|108
1629279010000|2021-08-18 09:30:10|3761.5|3760.5|3761|3760|3761.5|3761|3760.5|3760|1105
1629279020000|2021-08-18 09:30:20|3760.5|3759.5|3760|3759|3760.5|3759.5|3760|3759|467
1629279030000|2021-08-18 09:30:30|3760.5|3759.5|3760|3759|3760.5|3759.5|3760|3758.5|548
1629279040000|2021-08-18 09:30:40|3759|3758.5|3759|3758|3759.5|3759|3759|3758|700
1629279050000|2021-08-18 09:30:50|3758.5|3757.5|3759|3757.5|3759|3758|3758.5|3757|300
1629279060000|2021-08-18 09:31:00|3759.5|3758|3760.5|3759.5|3760.5|3759.5|3759.5|3758|545
1629279070000|2021-08-18 09:31:10|3761|3760|3760.5|3759.5|3761|3760|3760.5|3759.5|455
1629279080000|2021-08-18 09:31:20|3761|3759|3761|3759.5|3761|3760|3761|3759|0
1629279090000|2021-08-18 09:31:30|3760.5|3760|3762|3760.5|3762|3761|3760.5|3760|382
1629279110000|2021-08-18 09:31:50||3761||3761||3761||3760.5|0
1629279120000|2021-08-18 09:32:00|3761.5|3760.5|3761|3760|3762|3761|3761|3760|294
1629279130000|2021-08-18 09:32:10|3761.5|3760.5|3761|3759.5|3761.5|3760.5|3760.5|3759.5|261
1629279140000|2021-08-18 09:32:20|3761.5|3760|3761|3760|3761.5|3760|3761|3760|1
1629279150000|2021-08-18 09:32:30|3760.5|3759.5|3761|3759.5|3761|3759.5|3760.5|3759.5|24
1629279160000|2021-08-18 09:32:40|3760.5||3760.5||3760.5||3760.5||0
1629279170000|2021-08-18 09:32:50|3760|3759|3760.5|3759|3760.5|3759|3760|3759|0
1629279180000|2021-08-18 09:33:00||3759.5||3759.5||3760||3759|0
1629279190000|2021-08-18 09:33:10||3759||3759.5||3759.5||3759|0
1629279200000|2021-08-18 09:33:20|3760|3759|3760|3759|3760|3759|3759.5|3759|0
1629279210000|2021-08-18 09:33:30|3760.5|3759.5|3760|3759|3760.5|3759.5|3760|3759|0
1629279230000|2021-08-18 09:33:50|3760.5|3759.5|3761|3760|3761|3760|3760.5|3759|339
1629279240000|2021-08-18 09:34:00|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|680
1629279250000|2021-08-18 09:34:10||3761||3760.5||3761||3760.5|448
1629279270000|2021-08-18 09:34:30||3761||3761||3761||3761|4
1629279280000|2021-08-18 09:34:40|3762|3760.5|3762.5|3761.5|3762.5|3761.5|3762|3760.5|1052
1629279290000|2021-08-18 09:34:50||3762||3761.5||3762||3761.5|0
1629279300000|2021-08-18 09:35:00|3762||3762||3762||3762||225
1629279310000|2021-08-18 09:35:10|3762.5|3762|3763.5|3762.5|3763.5|3762.5|3762.5|3762|822
1629279320000|2021-08-18 09:35:20|||||||||250
1629279330000|2021-08-18 09:35:30|||||||||47
1629279350000|2021-08-18 09:35:50|||||||||40
1629279360000|2021-08-18 09:36:00|3763|3762|3762.5|3761.5|3763|3762|3762.5|3761.5|312
1629279370000|2021-08-18 09:36:10|3762|3761|3762.5|3761.5|3762.5|3761.5|3762|3761|835
1629279380000|2021-08-18 09:36:20|3762|3761|3762|3761|3762|3761|3761.5|3761|0
1629279390000|2021-08-18 09:36:30|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|777
1629279410000|2021-08-18 09:36:50|3761|3760|3760.5|3759.5|3761|3760|3760.5|3759|481
1629279420000|2021-08-18 09:37:00|3760|3759|3760.5|3760|3760.5|3760|3759.5|3758.5|1151
1629279440000|2021-08-18 09:37:20||3759.5||3759.5||3760||3759.5|0
1629279450000|2021-08-18 09:37:30|3760|3760|3760|3759.5|3760|3760|3760|3759|1857
1629279460000|2021-08-18 09:37:40|3760.5||3760.5||3760.5||3760.5||200
1629279470000|2021-08-18 09:37:50||3760||3760||3760||3759.5|0
1629279480000|2021-08-18 09:38:00|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760|244
1629279500000|2021-08-18 09:38:20|3761|3760|3761|3760|3761|3760.5|3760.5|3760|831
1629279510000|2021-08-18 09:38:30|3761.5|3760.5|3761.5|3761|3761.5|3761|3761.5|3760.5|169
1629279520000|2021-08-18 09:38:40|3761|3760.5|3761|3760|3761|3760.5|3761|3760|0
1629279540000|2021-08-18 09:39:00|3761.5|3760.5|3762.5|3761.5|3762.5|3762|3761.5|3760.5|748
1629279560000|2021-08-18 09:39:20||3762||3762||3762||3762|30
1629279570000|2021-08-18 09:39:30|3762|3761.5|3762.5|3762|3762.5|3762|3762|3761.5|385
1629279580000|2021-08-18 09:39:40||3761.5||3761.5||3761.5||3761.5|0
1629279590000|2021-08-18 09:39:50||3762||3761.5||3762||3761.5|75
1629279600000|2021-08-18 09:40:00|3762|3761|3762|3761|3762|3761|3761.5|3761|225
1629279610000|2021-08-18 09:40:10||3760.5||3761||3761||3760.5|5
1629279620000|2021-08-18 09:40:20|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|10
1629279630000|2021-08-18 09:40:30|3761.5|3761|3762.5|3761.5|3762.5|3761.5|3761.5|3761|836
1629279640000|2021-08-18 09:40:40|3762|3761|3761.5|3761|3762|3761.5|3761.5|3761|0
1629279650000|2021-08-18 09:40:50|3762|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|40
1629279680000|2021-08-18 09:41:20|3762|3761|3761|3760|3762|3761.5|3761|3760|216
1629279690000|2021-08-18 09:41:30|3760.5|3759.5|3761.5|3760.5|3761.5|3761|3760.5|3759.5|1176
1629279700000|2021-08-18 09:41:40|3761|3760|3760.5|3759.5|3761|3760|3760.5|3759.5|721
1629279720000|2021-08-18 09:42:00|3760|3759|3760.5|3759.5|3760.5|3759.5|3759.5|3759|1111
1629279730000|2021-08-18 09:42:10|3760|3759|3760.5|3759.5|3760.5|3759.5|3760|3759|181
1629279740000|2021-08-18 09:42:20|3761|3760|3760|3759|3761|3760|3760|3759|1000
1629279750000|2021-08-18 09:42:30|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3760.5|3759.5|0
1629279760000|2021-08-18 09:42:40|3760|3759|3761|3760.5|3761|3760.5|3760|3759|720
1629279770000|2021-08-18 09:42:50|3761.5|3761|3762|3761|3762|3761|3761.5|3761|40
1629279780000|2021-08-18 09:43:00||3761.5||3761.5||3761.5||3761.5|0
1629279790000|2021-08-18 09:43:10|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|0
1629279800000|2021-08-18 09:43:20|3762|3761.5|3762|3761|3762|3761.5|3761.5|3761|120
1629279810000|2021-08-18 09:43:30||3760.5||3761||3761||3760.5|0
1629279820000|2021-08-18 09:43:40|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3761|3760.5|148
1629279830000|2021-08-18 09:43:50||3760||3760.5||3760.5||3760|193
1629279840000|2021-08-18 09:44:00|3761.5|3761|3762|3761|3762|3761|3761.5|3761|5
1629279850000|2021-08-18 09:44:10|3761.5|3761.5|3763|3762|3763|3762|3761.5|3761|1091
1629279870000|2021-08-18 09:44:30|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|161
1629279890000|2021-08-18 09:44:50|3763|3762.5|3762.5|3761.5|3763|3762.5|3762|3761.5|1138
1629279920000|2021-08-18 09:45:20|3762|3761|3761.5|3761|3762|3761.5|3761.5|3760.5|181
1629279930000|2021-08-18 09:45:30|3762||3762||3762||3762||180
1629279940000|2021-08-18 09:45:40|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|395
1629279950000|2021-08-18 09:45:50|3761||3761.5||3761.5||3761||176
1629279960000|2021-08-18 09:46:00|3761||3761.5||3761.5||3761||150
1629279970000|2021-08-18 09:46:10||3761||3761||3761||3761|0
1629279980000|2021-08-18 09:46:20||3760.5||3760.5||3760.5||3760.5|41
1629279990000|2021-08-18 09:46:30|3761|3760|3761|3760|3761.5|3760.5|3760.5|3760|1347
1629280000000|2021-08-18 09:46:40|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|351
1629280010000|2021-08-18 09:46:50|3761|3760|3761|3760.5|3761|3760.5|3761|3760|264
1629280030000|2021-08-18 09:47:10|3761.5||3761.5||3761.5||3761.5||14
1629280040000|2021-08-18 09:47:20|3761|3760|3760.5|3759.5|3761|3760|3760|3759.5|332
1629280050000|2021-08-18 09:47:30||3760||3759.5||3760||3759.5|35
1629280070000|2021-08-18 09:47:50|3761|3760|3761.5|3760.5|3761.5|3761|3761|3760|354
1629280080000|2021-08-18 09:48:00|3762|3761|3761.5|3760.5|3762|3761.5|3761.5|3760.5|1122
1629280090000|2021-08-18 09:48:10|3762|3761|3761.5|3760.5|3762|3761|3761.5|3760.5|76
1629280100000|2021-08-18 09:48:20|3762|3761|3762|3761|3762|3761|3762|3761|378
1629280110000|2021-08-18 09:48:30|3761.5|3760.5|3761.5|3760|3761.5|3760.5|3761|3760|186
1629280120000|2021-08-18 09:48:40|3761|3759.5|3760.5|3759.5|3761|3759.5|3760|3759.5|434
1629280140000|2021-08-18 09:49:00|3761|3760|3761|3760|3761|3760|3761|3760|212
1629280150000|2021-08-18 09:49:10||3760.5||3760||3760.5||3760|0
1629280160000|2021-08-18 09:49:20||3760.5||3760.5||3760.5||3760.5|0
1629280170000|2021-08-18 09:49:30||3760||3760||3760||3760|433
1629280190000|2021-08-18 09:49:50||3760.5||3760.5||3760.5||3760.5|450
1629280200000|2021-08-18 09:50:00||3760||3760||3760||3760|0
1629280210000|2021-08-18 09:50:10|3761.5|3760.5|3761|3760|3761.5|3761|3761|3760|642
1629280220000|2021-08-18 09:50:20|3760.5|3760.5|3761|3760|3761|3760.5|3760.5|3760|109
1629280260000|2021-08-18 09:51:00||3760.5||3760||3760.5||3760|568
1629280270000|2021-08-18 09:51:10||3760.5||3760.5||3760.5||3760.5|0
1629280280000|2021-08-18 09:51:20|3760.5|3760|3761|3760|3761|3760.5|3760.5|3760|1151
1629280320000|2021-08-18 09:52:00|3760.5||3760.5||3760.5||3760.5||0
1629280330000|2021-08-18 09:52:10|3760|3759.5|3759.5|3759|3760.5|3759.5|3759.5|3758.5|1384
1629280340000|2021-08-18 09:52:20|3759|3758.5|3759|3758|3759|3759|3759|3758|241
1629280350000|2021-08-18 09:52:30||3758.5||3758.5||3758.5||3758|0
1629280360000|2021-08-18 09:52:40|3758.5|3758|3758|3757|3758.5|3758|3758|3757|68
1629280400000|2021-08-18 09:53:20|||||||||4
1629280410000|2021-08-18 09:53:30|3757.5||3758||3758||3757.5||240
1629280420000|2021-08-18 09:53:40||3757.5||3757||3757.5||3757|0
1629280430000|2021-08-18 09:53:50|3757.5|3756.5|3758|3757|3758|3757|3757|3756.5|371
1629280450000|2021-08-18 09:54:10|3757.5|3756.5|3758|3757|3758|3757|3757.5|3756.5|0
1629280460000|2021-08-18 09:54:20|3757|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756.5|268
1629280470000|2021-08-18 09:54:30||3757||3756.5||3757||3756.5|108
1629280490000|2021-08-18 09:54:50|3757|3756|3756.5|3755.5|3757|3756|3756.5|3755.5|212
1629280500000|2021-08-18 09:55:00|3757|3756|3757|3756.5|3757.5|3757|3757|3756|631
1629280520000|2021-08-18 09:55:20||3756||3756||3756||3756|0
1629280530000|2021-08-18 09:55:30||3756.5||3756.5||3756.5||3756.5|0
1629280540000|2021-08-18 09:55:40||3756||3756.5||3756.5||3756|95
1629280550000|2021-08-18 09:55:50|3756.5|3756|3756|3755|3756.5|3756|3756|3755|344
1629280570000|2021-08-18 09:56:10|3756.5|3755.5|3756.5|3755.5|3756.5|3756|3756|3755.5|490
1629280580000|2021-08-18 09:56:20|3757|3756|3756.5|3755.5|3757|3756.5|3756.5|3755.5|225
1629280590000|2021-08-18 09:56:30|3756|3755|3756|3755|3756|3755|3756|3755|322
1629280660000|2021-08-18 09:57:40|3755.5|3754.5|3755|3754|3755.5|3754.5|3755|3754|232
1629280670000|2021-08-18 09:57:50|3754.5|3754.5|3754.5|3754|3755.5|3755|3754.5|3754|896
1629280680000|2021-08-18 09:58:00|3755|3753.5|3754.5|3753.5|3755|3753.5|3754.5|3753.5|0
1629280690000|2021-08-18 09:58:10||3754||3754||3754||3753.5|484
1629280700000|2021-08-18 09:58:20||3753.5||3753.5||3753.5||3753.5|34
1629280710000|2021-08-18 09:58:30||3754||3753.5||3754||3753.5|0
1629280730000|2021-08-18 09:58:50|3754|3753|3754|3753|3754|3753|3754|3753|124
1629280740000|2021-08-18 09:59:00|3753.5||3754||3754||3753.5||0
1629280750000|2021-08-18 09:59:10|3753.5||3753.5||3753.5||3753.5||0
1629280760000|2021-08-18 09:59:20|3754|3753.5|3754|3753|3754|3753.5|3754|3753|362
1629280780000|2021-08-18 09:59:40|3754.5|3753.5|3753.5|3752.5|3754.5|3753.5|3753.5|3752.5|1417
1629280800000|2021-08-18 10:00:00|3754|3753.5|3754|3753|3754|3753.5|3754|3753|721
1629280810000|2021-08-18 10:00:10|3753.5||3753.5||3753.5||3753.5||0
1629280830000|2021-08-18 10:00:30||3752.5||3752.5||3753||3752.5|818
1629280870000|2021-08-18 10:01:10|3753|3752|3754.5|3754|3754.5|3754|3753|3752|1900
1629280880000|2021-08-18 10:01:20|3754|3753.5|3754|3753|3754|3753.5|3754|3753|642
1629280890000|2021-08-18 10:01:30|3753.5|3752.5|3753|3752.5|3753.5|3753|3752.5|3752|1076
1629280900000|2021-08-18 10:01:40||3752||3752||3752||3752|175
1629280910000|2021-08-18 10:01:50|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753|3752.5|2
1629280920000|2021-08-18 10:02:00||3753||3752.5||3753||3752.5|0
1629280930000|2021-08-18 10:02:10|3754|3753|3754.5|3753.5|3754.5|3753.5|3753.5|3753|506
1629280940000|2021-08-18 10:02:20|3755|3754|3755|3754|3755|3754.5|3755|3754|270
1629280980000|2021-08-18 10:03:00|3754.5|3753.5|3754|3753.5|3754.5|3753.5|3754|3753.5|107
1629280990000|2021-08-18 10:03:10|3754.5||3754.5||3754.5||3754.5||0
1629281000000|2021-08-18 10:03:20|3754|3753|3754|3753.5|3754.5|3753.5|3754|3753|269
1629281010000|2021-08-18 10:03:30|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|71
1629281020000|2021-08-18 10:03:40|3753|3752.5|3754.5|3753.5|3754.5|3753.5|3753|3752.5|680
1629281030000|2021-08-18 10:03:50|3754|3754|3755|3754|3755|3754.5|3754|3753.5|711
1629281040000|2021-08-18 10:04:00|3755.5|3754.5|3755|3754.5|3755.5|3755|3755|3754|1002
1629281050000|2021-08-18 10:04:10|3755.5|3755|3755.5|3754.5|3755.5|3755|3755.5|3754.5|40
1629281060000|2021-08-18 10:04:20|3755||3755||3755||3755||0
1629281070000|2021-08-18 10:04:30|3755.5|3755|3756|3755|3756|3755.5|3755.5|3754.5|640
1629281080000|2021-08-18 10:04:40|3755.5|3754.5|3755.5|3754.5|3755.5|3755|3755.5|3754.5|169
1629281100000|2021-08-18 10:05:00|3755|3754|3754|3753|3755|3754|3754|3753|1879
1629281110000|2021-08-18 10:05:10||3753.5||3753.5||3753.5||3753.5|0
1629281120000|2021-08-18 10:05:20|3754.5|3754|3754.5|3753.5|3754.5|3754|3754.5|3753.5|241
1629281140000|2021-08-18 10:05:40||3754||3754||3754||3754|5
1629281150000|2021-08-18 10:05:50|3754|3753.5|3754|3753|3754|3753.5|3754|3753|208
1629281160000|2021-08-18 10:06:00|3753.5|3753.5|3753.5|3753|3753.5|3753.5|3753.5|3752.5|61
1629281200000|2021-08-18 10:06:40||3752.5||3753||3753||3752|0
1629281210000|2021-08-18 10:06:50||3752.5||3752.5||3752.5||3752.5|2
1629281220000|2021-08-18 10:07:00||3753||3752.5||3753||3752.5|0
1629281230000|2021-08-18 10:07:10|3754|3753|3754.5|3753.5|3754.5|3753.5|3753.5|3753|551
1629281240000|2021-08-18 10:07:20||3754||3753.5||3754||3753.5|0
1629281260000|2021-08-18 10:07:40|3755|3754|3755.5|3754.5|3755.5|3754.5|3754.5|3754|202
1629281270000|2021-08-18 10:07:50|3755|3754|3755|3754|3755|3754|3754.5|3754|0
1629281280000|2021-08-18 10:08:00|3754.5|3753.5|3754|3753.5|3754.5|3753.5|3754|3753.5|494
1629281300000|2021-08-18 10:08:20|3754.5|3754|3754|3753.5|3754.5|3754|3754|3753.5|371
1629281340000|2021-08-18 10:09:00|3754.5|3754|3754.5|3753.5|3754.5|3754|3754.5|3753.5|239
1629281350000|2021-08-18 10:09:10|||||||||9
1629281360000|2021-08-18 10:09:20|3754|3753|3754|3753.5|3754.5|3753.5|3754|3753|1437
1629281370000|2021-08-18 10:09:30||3753||3753.5||3753.5||3753|12
1629281380000|2021-08-18 10:09:40|||||||||6
1629281390000|2021-08-18 10:09:50|||||||||130
1629281400000|2021-08-18 10:10:00|3753.5|3753|3754|3753.5|3754|3753.5|3753.5|3753|192
1629281410000|2021-08-18 10:10:10|3754.5|3754|3755|3754|3755|3754|3754|3753.5|100
1629281430000|2021-08-18 10:10:30||3754.5||3754.5||3754.5||3754|0
1629281440000|2021-08-18 10:10:40|3755.5||3755.5||3755.5||3755||270
1629281450000|2021-08-18 10:10:50||3755||3754.5||3755||3754.5|35
1629281480000|2021-08-18 10:11:20|3755||3755||3755||3755||0
1629281490000|2021-08-18 10:11:30|3755.5||3755.5||3755.5||3755.5||0
1629281510000|2021-08-18 10:11:50|3756||3755.5||3756||3755.5||0
1629281540000|2021-08-18 10:12:20|3755||3755.5||3755.5||3755||8
1629281560000|2021-08-18 10:12:40|||||||||75
1629281580000|2021-08-18 10:13:00|3755|3754|3755|3754|3755|3754|3754.5|3754|952
1629281590000|2021-08-18 10:13:10|3754.5||3754.5||3754.5||3754.5||0
1629281620000|2021-08-18 10:13:40|3754|3753.5|3754.5|3753.5|3754.5|3754|3754|3753.5|156
1629281670000|2021-08-18 10:14:30||3754||3753.5||3754||3753.5|358
1629281690000|2021-08-18 10:14:50|3755|3754|3754.5|3754|3755|3754.5|3754.5|3753.5|206
1629281700000|2021-08-18 10:15:00|3755|3753.5|3755|3754|3755|3754.5|3755|3753.5|232
1629281720000|2021-08-18 10:15:20|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|78
1629281740000|2021-08-18 10:15:40|3755|3754|3754.5|3753.5|3755|3754|3754.5|3753.5|73
1629281770000|2021-08-18 10:16:10|3755|3754.5|3754|3753.5|3755|3754.5|3754|3753|1557
1629281780000|2021-08-18 10:16:20|3753.5|3753|3753.5|3752|3753.5|3753|3753.5|3752|169
1629281790000|2021-08-18 10:16:30||3752.5||3752.5||3752.5||3752|264
1629281810000|2021-08-18 10:16:50|||||||||27
1629281830000|2021-08-18 10:17:10|3753|3752|3752.5|3752|3753|3752|3752.5|3752|0
1629281840000|2021-08-18 10:17:20|3752|3751.5|3752.5|3752|3752.5|3752|3752|3751.5|1785
1629281850000|2021-08-18 10:17:30||3751.5||3752||3752||3751.5|149
1629281860000|2021-08-18 10:17:40|3753|3751.5|3753|3752.5|3753|3752.5|3753|3751.5|1688
1629281870000|2021-08-18 10:17:50||3752||3752||3752||3752|0
1629281880000|2021-08-18 10:18:00||3752.5||3752.5||3752.5||3752.5|0
1629281890000|2021-08-18 10:18:10||3752||3752||3752||3752|0
1629281900000|2021-08-18 10:18:20||3752.5||3752.5||3752.5||3752.5|0
1629281910000|2021-08-18 10:18:30||3752||3752.5||3752.5||3752|0
1629281920000|2021-08-18 10:18:40|3752.5|3752|3752.5|3752|3753|3752|3752.5|3752|225
1629281930000|2021-08-18 10:18:50|3753|3752.5|3753|3752.5|3753.5|3753|3753|3752.5|465
1629281940000|2021-08-18 10:19:00||3752||3752||3752.5||3752|198
1629281960000|2021-08-18 10:19:20|3752.5|3751.5|3752|3751.5|3752.5|3752|3752|3751|3653
1629281970000|2021-08-18 10:19:30|3752.5|3752|3753.5|3752.5|3753.5|3752.5|3752.5|3752|2424
1629281980000|2021-08-18 10:19:40|3753|3752|3753.5|3752.5|3753.5|3752.5|3753|3752|229
1629281990000|2021-08-18 10:19:50|3753|3752|3752.5|3752|3753|3752|3752.5|3751.5|1840
1629282000000|2021-08-18 10:20:00|3752|3751.5|3753|3752|3753|3752|3752|3751.5|1040
1629282010000|2021-08-18 10:20:10|3752.5|3751.5|3752.5|3752|3752.5|3752|3752|3751.5|437
1629282020000|2021-08-18 10:20:20|3752|3751.5|3752.5|3751.5|3752.5|3752|3751.5|3750.5|4716
1629282030000|2021-08-18 10:20:30|3753|3752|3753|3752|3753|3752.5|3753|3752|632
1629282040000|2021-08-18 10:20:40|3753.5|3752.5|3753.5|3752.5|3753.5|3753|3753|3752|1150
1629282060000|2021-08-18 10:21:00|3753|3752|3753.5|3752.5|3753.5|3753|3753|3752|822
1629282070000|2021-08-18 10:21:10|3754|3753|3754.5|3754|3754.5|3754|3754|3753|448
1629282080000|2021-08-18 10:21:20|3755|3753.5|3753.5|3752.5|3755|3753.5|3753.5|3752.5|117
1629282090000|2021-08-18 10:21:30|3752.5|3753|3752.5|3752|3752.5|3753|3752.5|3752|511
1629282100000|2021-08-18 10:21:40|3753|3752.5|3753.5|3752.5|3753.5|3752.5|3753|3752.5|40
1629282110000|2021-08-18 10:21:50|3753|3752|3753|3752|3753|3752.5|3753|3752|0
1629282120000|2021-08-18 10:22:00||3752.5||3752||3752.5||3752|0
1629282130000|2021-08-18 10:22:10|||||||||13
1629282140000|2021-08-18 10:22:20|3752.5|3752.5|3753|3752.5|3753|3752.5|3752.5|3752|484
1629282150000|2021-08-18 10:22:30|3753.5|3753|3753.5|3753|3753.5|3753|3753|3753|8
1629282160000|2021-08-18 10:22:40||3752.5||3752.5||3752.5||3752.5|0
1629282170000|2021-08-18 10:22:50|3753|3752|3753.5|3752.5|3753.5|3752.5|3753|3752|1447
1629282210000|2021-08-18 10:23:30|3753|3752|3753|3752|3753|3752|3752.5|3752|563
1629282220000|2021-08-18 10:23:40||3752.5||3752.5||3752.5||3752.5|140
1629282230000|2021-08-18 10:23:50||3752||3752||3752.5||3752|43
1629282240000|2021-08-18 10:24:00||3752.5||3752||3752.5||3752|128
1629282260000|2021-08-18 10:24:20|3753.5|3752.5|3754|3753.5|3754|3753.5|3753.5|3752.5|230
1629282270000|2021-08-18 10:24:30|3754.5||3754.5||3754.5||3754.5||175
1629282280000|2021-08-18 10:24:40||3754||3754||3754||3754|0
1629282290000|2021-08-18 10:24:50|3755|3754.5|3755|3754.5|3755.5|3754.5|3754.5|3754.5|897
1629282300000|2021-08-18 10:25:00|3755.5||3755.5||3755.5||3755.5||0
1629282310000|2021-08-18 10:25:10|3755||3755||3755||3755||55
1629282330000|2021-08-18 10:25:30|3755.5||3755.5||3755.5||3755.5||0
1629282350000|2021-08-18 10:25:50|||||||||181
1629282390000|2021-08-18 10:26:30|||||||||100
1629282410000|2021-08-18 10:26:50|||||||||20
1629282420000|2021-08-18 10:27:00|3756|3755|3756.5|3755.5|3756.5|3755.5|3756|3755|266
1629282430000|2021-08-18 10:27:10|3756|3755|3756.5|3755.5|3756.5|3755.5|3756|3755|1790
1629282450000|2021-08-18 10:27:30|3756|3755|3756|3755|3756|3755.5|3755.5|3755|1626
1629282460000|2021-08-18 10:27:40||3755.5||3755||3755.5||3755|0
1629282470000|2021-08-18 10:27:50||3755.5||3755.5||3755.5||3755|14
1629282480000|2021-08-18 10:28:00|3755|3755|3755|3754|3755|3755|3755|3754|934
1629282490000|2021-08-18 10:28:10|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|2
1629282500000|2021-08-18 10:28:20|||||||||1
1629282510000|2021-08-18 10:28:30|3756|3755|3756|3755|3756|3755|3756|3755|0
1629282520000|2021-08-18 10:28:40|||||||||10
1629282560000|2021-08-18 10:29:20|3756.5|3755.5|3756.5|3756|3756.5|3756|3756.5|3755.5|380
1629282570000|2021-08-18 10:29:30|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|144
1629282580000|2021-08-18 10:29:40||3755||3755.5||3755.5||3755|384
1629282590000|2021-08-18 10:29:50||3755||3755||3755||3755|9
1629282610000|2021-08-18 10:30:10|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|0
1629282620000|2021-08-18 10:30:20|||||||||15
1629282680000|2021-08-18 10:31:20|3756||3756.5||3756.5||3756||357
1629282700000|2021-08-18 10:31:40|3756||3756.5||3756.5||3756||0
1629282710000|2021-08-18 10:31:50|3756|3755|3756|3755.5|3756|3755.5|3756|3755|1190
1629282720000|2021-08-18 10:32:00|3756.5|3755|3755.5|3755|3756.5|3755|3755.5|3755|429
1629282730000|2021-08-18 10:32:10|||||||||100
1629282740000|2021-08-18 10:32:20|3756|3755.5|3756|3755|3756|3755.5|3756|3755|8
1629282760000|2021-08-18 10:32:40|3755.5||3755.5||3755.5||3755.5||0
1629282790000|2021-08-18 10:33:10|3755|3754.5|3755|3754.5|3755|3754.5|3755|3754.5|915
1629282810000|2021-08-18 10:33:30|3755.5|3754|3755.5|3755|3755.5|3755|3755.5|3754|830
1629282820000|2021-08-18 10:33:40|3756|3755.5|3757.5|3757|3757.5|3757|3756|3755.5|1816
1629282830000|2021-08-18 10:33:50|3758|3756.5|3757.5|3756.5|3758|3757|3757.5|3756.5|850
1629282840000|2021-08-18 10:34:00|3758|3757|3758|3757|3758|3757.5|3758|3757|179
1629282880000|2021-08-18 10:34:40|3757.5|3756.5|3757|3756.5|3757.5|3756.5|3757|3756.5|687
1629282890000|2021-08-18 10:34:50|3757.5||3757.5||3757.5||3757.5||109
1629282900000|2021-08-18 10:35:00|3758|3757|3758|3757|3758|3757|3758|3756.5|300
1629282910000|2021-08-18 10:35:10|3757.5|3756.5|3757.5|3757|3757.5|3757|3757.5|3756.5|123
1629282920000|2021-08-18 10:35:20||3756.5||3756.5||3757||3756.5|78
1629282930000|2021-08-18 10:35:30|3758|3757|3758|3757.5|3758.5|3757.5|3758|3757|212
1629282940000|2021-08-18 10:35:40|3758.5|3758|3758.5|3758|3759|3758.5|3758.5|3758|248
1629282950000|2021-08-18 10:35:50|3759|3758.5|3759|3758|3759|3758.5|3759|3758|503
1629282960000|2021-08-18 10:36:00|3758.5||3759||3759||3758.5||0
1629282970000|2021-08-18 10:36:10|||||||||10
1629282980000|2021-08-18 10:36:20|3758.5||3758.5||3758.5||3758.5||10
1629282990000|2021-08-18 10:36:30|3758|3757.5|3757.5|3757|3758|3757.5|3757.5|3757|651
1629283000000|2021-08-18 10:36:40|3757|3756.5|3757.5|3757|3757.5|3757|3757|3756.5|181
1629283010000|2021-08-18 10:36:50|3758|3757.5|3758|3757.5|3758|3757.5|3758|3757.5|240
1629283020000|2021-08-18 10:37:00|3757.5|3757|3757|3756.5|3757.5|3757|3757|3756.5|361
1629283040000|2021-08-18 10:37:20|3756.5|3756|3756.5|3755.5|3757|3756.5|3756.5|3755.5|523
1629283050000|2021-08-18 10:37:30|3756|3755|3757|3756|3757|3756|3756|3755|430
1629283060000|2021-08-18 10:37:40|||||||||63
1629283080000|2021-08-18 10:38:00|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756|154
1629283090000|2021-08-18 10:38:10|3758|3757|3758|3756.5|3758|3757.5|3758|3756.5|961
1629283100000|2021-08-18 10:38:20|3757.5||3758||3758||3757.5||0
1629283120000|2021-08-18 10:38:40|3757.5||3757.5||3757.5||3757.5||0
1629283130000|2021-08-18 10:38:50|3757||3757||3757||3757||0
1629283140000|2021-08-18 10:39:00|3756.5|3756|3757|3756.5|3757|3756.5|3756.5|3756|824
1629283150000|2021-08-18 10:39:10||3756||3756||3756.5||3756|187
1629283190000|2021-08-18 10:39:50|3756.5|3756.5|3756.5|3756|3756.5|3756.5|3756.5|3756|226
1629283200000|2021-08-18 10:40:00|3757||3757||3757||3757||0
1629283220000|2021-08-18 10:40:20|3757.5|3756.5|3757|3756|3757.5|3756.5|3757|3756|0
1629283250000|2021-08-18 10:40:50|3757.5|3756.5|3757|3756|3757.5|3756.5|3757|3756|525
1629283260000|2021-08-18 10:41:00||3756.5||3756.5||3756.5||3756.5|0
1629283270000|2021-08-18 10:41:10|3757.5|3757|3758|3757.5|3758|3757.5|3757.5|3757|643
1629283280000|2021-08-18 10:41:20||3757||3757||3757||3757|0
1629283290000|2021-08-18 10:41:30|3758.5|3757.5|3759.5|3758.5|3759.5|3758.5|3758|3757.5|890
1629283320000|2021-08-18 10:42:00||3759||3759||3759||3759|0
1629283330000|2021-08-18 10:42:10|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|1831
1629283340000|2021-08-18 10:42:20||3759||3759||3759||3759|0
1629283350000|2021-08-18 10:42:30|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|394
1629283360000|2021-08-18 10:42:40||3759||3759||3759||3759|0
1629283370000|2021-08-18 10:42:50||3758.5||3758.5||3758.5||3758.5|60
1629283380000|2021-08-18 10:43:00|||||||||35
1629283390000|2021-08-18 10:43:10|3759||3759.5||3759.5||3759||0
1629283400000|2021-08-18 10:43:20|3759|3758|3759|3758|3759.5|3758.5|3759|3758|1434
1629283410000|2021-08-18 10:43:30|3759.5|3758.5|3759.5|3759|3759.5|3759|3759.5|3758.5|103
1629283420000|2021-08-18 10:43:40|3760|3759.5|3760|3759|3760|3759.5|3760|3759|114
1629283430000|2021-08-18 10:43:50|3759.5|3759.5|3759.5|3759|3760|3759.5|3759.5|3758.5|897
1629283440000|2021-08-18 10:44:00|3760||3759.5||3760||3759.5||242
1629283450000|2021-08-18 10:44:10||3758.5||3758.5||3758.5||3758.5|0
1629283470000|2021-08-18 10:44:30|||||||||65
1629283490000|2021-08-18 10:44:50|3760|3759|3761|3760|3761|3760|3760|3759|1088
1629283510000|2021-08-18 10:45:10||3760.5||3760.5||3760.5||3760.5|358
1629283520000|2021-08-18 10:45:20|3761.5||3761.5||3761.5||3761.5||104
1629283530000|2021-08-18 10:45:30|3761||3761||3761||3761||0
1629283540000|2021-08-18 10:45:40|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|0
1629283550000|2021-08-18 10:45:50|3761.5|3761|3761.5|3760.5|3762|3761|3761.5|3760.5|669
1629283560000|2021-08-18 10:46:00|3761|3760|3761|3760|3761.5|3760.5|3761|3760|142
1629283570000|2021-08-18 10:46:10||3760.5||3760||3760.5||3760|325
1629283580000|2021-08-18 10:46:20||3759.5||3760||3760||3759.5|0
1629283600000|2021-08-18 10:46:40|3760.5|3759.5|3762|3761.5|3762|3761.5|3760.5|3759.5|2201
1629283610000|2021-08-18 10:46:50|3762.5|3762|3763|3762|3763|3762.5|3762.5|3761.5|1428
1629283620000|2021-08-18 10:47:00|||||||||128
1629283650000|2021-08-18 10:47:30|3763.5|3762.5|3764|3763|3764|3763|3763.5|3762.5|175
1629283660000|2021-08-18 10:47:40|3763.5|3763.5|3764|3763|3764|3763.5|3763.5|3763|257
1629283680000|2021-08-18 10:48:00|3763.5|3762.5|3763|3762.5|3763.5|3762.5|3763|3762.5|386
1629283690000|2021-08-18 10:48:10|||||||||625
1629283710000|2021-08-18 10:48:30|3763.5|3763|3764|3763|3764|3763|3763.5|3763|0
1629283720000|2021-08-18 10:48:40||3762.5||3763||3763||3762.5|0
1629283760000|2021-08-18 10:49:20|3764.5|3763.5|3764.5|3763.5|3764.5|3764|3764|3763.5|410
1629283770000|2021-08-18 10:49:30|3765|3764|3765|3764.5|3765.5|3764.5|3765|3764|120
1629283790000|2021-08-18 10:49:50||3764||3764||3764.5||3764|122
1629283800000|2021-08-18 10:50:00|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|0
1629283830000|2021-08-18 10:50:30|3764||3764.5||3764.5||3764||966
1629283870000|2021-08-18 10:51:10|3764|3763|3764|3763|3764|3763|3764|3763|721
1629283900000|2021-08-18 10:51:40|3763.5||3763.5||3763.5||3763.5||710
1629283910000|2021-08-18 10:51:50|3764||3764||3764||3764||875
1629283940000|2021-08-18 10:52:20|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3763.5|1244
1629283950000|2021-08-18 10:52:30|3765|3764.5|3765|3764|3765|3764.5|3764.5|3764|568
1629283960000|2021-08-18 10:52:40|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|193
1629283980000|2021-08-18 10:53:00|3765|3764|3765|3764|3765.5|3764.5|3765|3764|448
1629283990000|2021-08-18 10:53:10|3764.5||3764.5||3764.5||3764.5||6
1629284010000|2021-08-18 10:53:30|3764|3763.5|3763.5|3762.5|3764|3764|3763.5|3762|1332
1629284020000|2021-08-18 10:53:40|3763||3763||3763||3763||0
1629284030000|2021-08-18 10:53:50|3763.5|3763|3764.5|3764|3764.5|3764|3763|3762|3862
1629284040000|2021-08-18 10:54:00||3763.5||3763.5||3763.5||3763.5|659
1629284070000|2021-08-18 10:54:30|3764|3763|3764|3763|3764|3763.5|3764|3763|466
1629284080000|2021-08-18 10:54:40|||||||||13
1629284110000|2021-08-18 10:55:10|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762.5|379
1629284120000|2021-08-18 10:55:20|3763|3762|3763.5|3762.5|3763.5|3763|3762.5|3762|1012
1629284130000|2021-08-18 10:55:30|3763|3762|3763.5|3763|3763.5|3763|3763|3762|960
1629284150000|2021-08-18 10:55:50||3762.5||3762.5||3762.5||3762.5|329
1629284160000|2021-08-18 10:56:00|3764|3763|3764|3763|3764|3763|3764|3763|523
1629284170000|2021-08-18 10:56:10|3764.5|3763.5|3764|3763.5|3764.5|3763.5|3764|3763.5|0
1629284190000|2021-08-18 10:56:30|3763.5|3763|3763.5|3762.5|3763.5|3763|3763.5|3762.5|4
1629284200000|2021-08-18 10:56:40|3763||3763||3763||3763||1
1629284210000|2021-08-18 10:56:50|3763.5|3763|3763.5|3762.5|3764|3763|3763.5|3762.5|790
1629284220000|2021-08-18 10:57:00|3764|3763|3764|3763|3764|3763|3763.5|3762.5|264
1629284240000|2021-08-18 10:57:20|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762.5|3
1629284250000|2021-08-18 10:57:30|3763||3763||3763||3763||100
1629284260000|2021-08-18 10:57:40|3763.5|3762|3763.5|3762.5|3763.5|3762.5|3763.5|3762|216
1629284270000|2021-08-18 10:57:50|||||||||100
1629284280000|2021-08-18 10:58:00|3764|3763|3764.5|3764|3764.5|3764|3763.5|3763|383
1629284290000|2021-08-18 10:58:10|3764|3763.5|3764|3763|3764|3763.5|3764|3763|0
1629284320000|2021-08-18 10:58:40|3764.5|3763.5|3765.5|3764.5|3766|3764.5|3764|3763.5|391
1629284330000|2021-08-18 10:58:50||3764||3764||3764||3764|0
1629284340000|2021-08-18 10:59:00|3765|3764.5|3765.5|3764.5|3766|3765|3765|3764.5|575
1629284350000|2021-08-18 10:59:10|3765|3764|3764.5|3763.5|3765|3764|3764|3763.5|155
1629284360000|2021-08-18 10:59:20|3764|3763|3764|3763|3764|3763|3764|3763|0
1629284400000|2021-08-18 11:00:00||3763.5||3763||3763.5||3763|90
1629284410000|2021-08-18 11:00:10||3763.5||3763.5||3763.5||3763.5|0
1629284420000|2021-08-18 11:00:20|3764.5|3763|3764.5|3763.5|3764.5|3764|3764.5|3763|225
1629284440000|2021-08-18 11:00:40|3764|3763|3763|3762.5|3764|3763|3763|3762.5|472
1629284450000|2021-08-18 11:00:50|3763.5|3763|3763.5|3762.5|3763.5|3763|3763.5|3762.5|40
1629284460000|2021-08-18 11:01:00||3763||3763||3763||3763|0
1629284500000|2021-08-18 11:01:40||3762.5||3762.5||3762.5||3762.5|0
1629284510000|2021-08-18 11:01:50||3763||3763||3763||3763|0
1629284520000|2021-08-18 11:02:00|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|335
1629284530000|2021-08-18 11:02:10|3764|3763|3763.5|3763|3764|3763|3763.5|3762.5|450
1629284540000|2021-08-18 11:02:20|3764|3762.5|3763.5|3762.5|3764|3763|3763.5|3762.5|0
1629284550000|2021-08-18 11:02:30|3763|3762|3763.5|3762.5|3763.5|3763|3762.5|3762|197
1629284590000|2021-08-18 11:03:10||3762||3762.5||3762.5||3762|0
1629284600000|2021-08-18 11:03:20|||||||||42
1629284610000|2021-08-18 11:03:30|||||||||30
1629284620000|2021-08-18 11:03:40|3764|3763|3764|3763|3764|3763|3764|3763|0
1629284630000|2021-08-18 11:03:50|3763.5||3763.5||3763.5||3763.5||0
1629284640000|2021-08-18 11:04:00|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3763.5|3763|241
1629284670000|2021-08-18 11:04:30|3765|3764|3765|3764|3765|3764.5|3764.5|3764|190
1629284680000|2021-08-18 11:04:40|3764.5||3764.5||3764.5||3764.5||0
1629284690000|2021-08-18 11:04:50|3765|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764.5|79
1629284700000|2021-08-18 11:05:00|3765|3764|3765|3764|3765|3764|3765|3764|1
1629284710000|2021-08-18 11:05:10|||||||||75
1629284720000|2021-08-18 11:05:20|||||||||9
1629284730000|2021-08-18 11:05:30|3764.5|3763.5|3764|3763|3764.5|3764|3764|3763|478
1629284760000|2021-08-18 11:06:00|3763.5||3763.5||3763.5||3763.5||0
1629284770000|2021-08-18 11:06:10|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|62
1629284790000|2021-08-18 11:06:30|||||||||8
1629284810000|2021-08-18 11:06:50|3765|3764|3765|3764|3765|3764|3764.5|3763.5|0
1629284860000|2021-08-18 11:07:40||3764.5||3764.5||3764.5||3764.5|0
1629284870000|2021-08-18 11:07:50|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|8
1629284880000|2021-08-18 11:08:00||3763.5||3764||3764||3763.5|32
1629284890000|2021-08-18 11:08:10|3765|3763.5|3765|3764|3765|3764.5|3764.5|3763.5|164
1629284900000|2021-08-18 11:08:20|3765.5|3764.5|3765|3764|3765.5|3765|3764.5|3764|558
1629284940000|2021-08-18 11:09:00|3764.5|3763.5|3765|3764|3765|3764.5|3764|3763|247
1629284960000|2021-08-18 11:09:20|3764.5|3764.5|3765|3764|3765|3764.5|3764.5|3764|0
1629284970000|2021-08-18 11:09:30||3763.5||3764||3764||3763.5|0
1629284990000|2021-08-18 11:09:50||3763.5||3764||3764||3763.5|0
1629285000000|2021-08-18 11:10:00|3764.5|3763.5|3764.5|3763.5|3764.5|3764|3764|3763|30
1629285020000|2021-08-18 11:10:20||3763||3763.5||3763.5||3763|1
1629285030000|2021-08-18 11:10:30|3764|3763|3763.5|3762.5|3764|3763|3763.5|3762.5|671
1629285040000|2021-08-18 11:10:40|3763||3763.5||3763.5||3763||505
1629285050000|2021-08-18 11:10:50||3763||3762.5||3763||3762.5|38
1629285060000|2021-08-18 11:11:00|3763|3762|3763.5|3762.5|3763.5|3763|3763|3762|732
1629285070000|2021-08-18 11:11:10|3763|3763|3763|3762.5|3763|3763|3763|3762|323
1629285090000|2021-08-18 11:11:30||3762||3762||3762||3762|100
1629285120000|2021-08-18 11:12:00|||||||||14
1629285130000|2021-08-18 11:12:10||3762.5||3762.5||3762.5||3762|175
1629285140000|2021-08-18 11:12:20||3762||3762.5||3762.5||3762|225
1629285150000|2021-08-18 11:12:30||3762||3762.5||3762.5||3762|86
1629285160000|2021-08-18 11:12:40||3762||3762.5||3762.5||3762|158
1629285170000|2021-08-18 11:12:50|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|311
1629285180000|2021-08-18 11:13:00||3762.5||3762.5||3762.5||3762.5|89
1629285190000|2021-08-18 11:13:10||3762||3762.5||3762.5||3762|0
1629285200000|2021-08-18 11:13:20|3763||3763||3763||3763||0
1629285220000|2021-08-18 11:13:40|3763.5|3762|3763.5|3762.5|3763.5|3762.5|3763.5|3762|455
1629285250000|2021-08-18 11:14:10|||||||||10
1629285270000|2021-08-18 11:14:30|3763|3762|3762.5|3762|3763|3762|3762.5|3761.5|1267
1629285280000|2021-08-18 11:14:40|3762|3761.5|3762|3761.5|3762.5|3761.5|3762|3761.5|4
1629285290000|2021-08-18 11:14:50|3762.5|3762|3762.5|3761.5|3762.5|3762|3762|3761.5|527
1629285300000|2021-08-18 11:15:00|3763|3762|3762.5|3762|3763|3762|3762.5|3762|599
1629285310000|2021-08-18 11:15:10|3763||3763||3763||3763||0
1629285360000|2021-08-18 11:16:00|3762.5||3762.5||3762.5||3762.5||0
1629285370000|2021-08-18 11:16:10|3762|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|333
1629285390000|2021-08-18 11:16:30|||||||||30
1629285400000|2021-08-18 11:16:40|3763|3762|3762.5|3761.5|3763|3762.5|3762.5|3761.5|373
1629285410000|2021-08-18 11:16:50|3762|3761|3761|3760|3762|3761|3760|3759.5|2589
1629285420000|2021-08-18 11:17:00|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760|3759.5|189
1629285430000|2021-08-18 11:17:10|3760||3760||3760||3760||0
1629285440000|2021-08-18 11:17:20|||||||||20
1629285460000|2021-08-18 11:17:40|3760.5|3760|3760.5|3759.5|3760.5|3760|3760.5|3759.5|132
1629285470000|2021-08-18 11:17:50||3760||3759.5||3760||3759.5|0
1629285480000|2021-08-18 11:18:00|3761|3760|3761|3760.5|3761|3760.5|3761|3760|202
1629285490000|2021-08-18 11:18:10||3760||3760.5||3760.5||3760|0
1629285500000|2021-08-18 11:18:20|3761.5|3761|3761.5|3760.5|3761.5|3761|3761.5|3760.5|519
1629285510000|2021-08-18 11:18:30|3761||3761||3761||3761||22
1629285520000|2021-08-18 11:18:40|3761.5||3761.5||3761.5||3761.5||0
1629285530000|2021-08-18 11:18:50|3761||3761.5||3761.5||3761||2
1629285540000|2021-08-18 11:19:00||3761||3760.5||3761||3760.5|0
1629285550000|2021-08-18 11:19:10|||||||||17
1629285560000|2021-08-18 11:19:20|3761||3761.5||3761.5||3761||0
1629285570000|2021-08-18 11:19:30|3761|3760|3761|3760.5|3761|3760.5|3761|3760|0
1629285600000|2021-08-18 11:20:00|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|273
1629285610000|2021-08-18 11:20:10|3760.5||3760.5||3760.5||3760.5||257
1629285630000|2021-08-18 11:20:30||3760||3759.5||3760||3759.5|580
1629285680000|2021-08-18 11:21:20|3760|3759|3759.5|3759|3760|3759|3759.5|3759|94
1629285690000|2021-08-18 11:21:30|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|7
1629285700000|2021-08-18 11:21:40|3760.5||3760.5||3760.5||3760.5||28
1629285710000|2021-08-18 11:21:50|3761|3760|3761|3760.5|3761.5|3760.5|3760.5|3760|171
1629285720000|2021-08-18 11:22:00|3761.5|3761|3762|3761|3762|3761|3761.5|3761|6
1629285730000|2021-08-18 11:22:10|3761.5|3761.5|3762|3761|3762|3761.5|3761.5|3761|224
1629285740000|2021-08-18 11:22:20|3761.5|3761.5|3762|3761.5|3763|3762.5|3761.5|3761.5|491
1629285750000|2021-08-18 11:22:30|3762.5|3762|3762.5|3762|3763|3762|3762.5|3762|95
1629285760000|2021-08-18 11:22:40|3763|3761.5|3763|3762.5|3763|3762.5|3763|3761.5|48
1629285770000|2021-08-18 11:22:50|3762.5|3762|3762.5|3762|3763|3762.5|3762.5|3762|1192
1629285780000|2021-08-18 11:23:00|3763||3763||3763||3763||300
1629285790000|2021-08-18 11:23:10||3761.5||3761.5||3762||3761.5|0
1629285800000|2021-08-18 11:23:20|3762.5||3762.5||3762.5||3762.5||0
1629285810000|2021-08-18 11:23:30|3763||3762.5||3763||3762.5||0
1629285840000|2021-08-18 11:24:00||3762||3761.5||3762||3761.5|0
1629285860000|2021-08-18 11:24:20|3763|3762|3762.5|3762|3763|3762.5|3762.5|3762|1339
1629285870000|2021-08-18 11:24:30|3763|3761.5|3763|3762.5|3763.5|3762.5|3762.5|3761.5|1194
1629285880000|2021-08-18 11:24:40||3762||3762||3762||3762|150
1629285890000|2021-08-18 11:24:50|3763.5|3762.5|3763.5|3763|3764|3763|3763|3762|2436
1629285900000|2021-08-18 11:25:00|3764|3763.5|3764|3763.5|3764.5|3763.5|3764|3763.5|76
1629285910000|2021-08-18 11:25:10|3763.5|3763|3763|3762.5|3763.5|3763|3763|3762.5|51
1629285930000|2021-08-18 11:25:30|3762.5|3762|3761.5|3761|3762.5|3762|3761.5|3761|3
1629285940000|2021-08-18 11:25:40|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3760.5|3760|1935
1629285950000|2021-08-18 11:25:50|3761||3761||3761||3761||28
1629285980000|2021-08-18 11:26:20|3760.5|3760|3761|3760|3761|3760|3760.5|3760|125
1629286000000|2021-08-18 11:26:40|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|611
1629286020000|2021-08-18 11:27:00|3762|3761|3762|3761.5|3762|3761.5|3762|3761|321
1629286030000|2021-08-18 11:27:10||3761||3761||3761||3761|407
1629286040000|2021-08-18 11:27:20|3761.5|3760.5|3760.5|3760|3761.5|3760.5|3760.5|3759.5|1064
1629286050000|2021-08-18 11:27:30|3760|3759.5|3760|3759|3760|3759.5|3760|3759|50
1629286100000|2021-08-18 11:28:20|3759.5|3758.5|3759|3758.5|3759.5|3759|3759|3758.5|340
1629286110000|2021-08-18 11:28:30||3758||3758.5||3758.5||3758|0
1629286120000|2021-08-18 11:28:40||3758||3758.5||3758.5||3757.5|3
1629286140000|2021-08-18 11:29:00|3759.5|3759|3760|3759.5|3760|3759.5|3759|3759|400
1629286150000|2021-08-18 11:29:10|3760.5|3760|3761|3760|3761|3760.5|3760.5|3760|926
1629286160000|2021-08-18 11:29:20|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|204
1629286170000|2021-08-18 11:29:30|3761||3761||3761||3761||0
1629286190000|2021-08-18 11:29:50|3760.5|3760|3760.5|3760|3760.5|3760.5|3760.5|3760|292
1629286200000|2021-08-18 11:30:00|3760|3759.5|3760|3759|3760|3759.5|3760|3759|1310
1629286210000|2021-08-18 11:30:10|3759.5|3758.5|3759|3758.5|3759.5|3758.5|3759|3758|843
1629286220000|2021-08-18 11:30:20|3759.5||3759.5||3759.5||3759.5||213
1629286230000|2021-08-18 11:30:30||3758||3758.5||3758.5||3758|0
1629286240000|2021-08-18 11:30:40||3759||3758||3759||3758|0
1629286250000|2021-08-18 11:30:50|3759|3758.5|3759|3758|3759|3758.5|3759|3758|0
1629286280000|2021-08-18 11:31:20||3758.5||3758.5||3758.5||3758.5|0
1629286290000|2021-08-18 11:31:30|3759.5|3759|3760.5|3760|3760.5|3760|3759.5|3759|852
1629286300000|2021-08-18 11:31:40|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|63
1629286310000|2021-08-18 11:31:50|3760.5|3759|3760|3759|3760.5|3759.5|3760|3759|569
1629286320000|2021-08-18 11:32:00|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3760.5|3759.5|539
1629286330000|2021-08-18 11:32:10|3760|3759|3760|3759|3760|3759|3760|3759|133
1629286340000|2021-08-18 11:32:20||3759.5||3759||3759.5||3759|0
1629286390000|2021-08-18 11:33:10||3759.5||3759||3759.5||3759|596
1629286410000|2021-08-18 11:33:30|3760.5|3759.5|3760|3759.5|3760.5|3759.5|3760|3759.5|0
1629286420000|2021-08-18 11:33:40|3760.5|3759|3760.5|3759.5|3760.5|3759.5|3760.5|3759|11
1629286440000|2021-08-18 11:34:00|3761|3760|3760.5|3760|3761|3760|3760.5|3760|356
1629286450000|2021-08-18 11:34:10||3759.5||3760||3760||3759.5|0
1629286460000|2021-08-18 11:34:20|3760|3759.5|3760|3759|3760|3759.5|3760|3759|560
1629286470000|2021-08-18 11:34:30|3759|3758.5|3759|3758|3760|3759|3759|3758|730
1629286480000|2021-08-18 11:34:40|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757.5|119
1629286490000|2021-08-18 11:34:50|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|701
1629286500000|2021-08-18 11:35:00||3759||3759||3759||3759|0
1629286510000|2021-08-18 11:35:10|3760|3759.5|3760.5|3759.5|3760.5|3759.5|3760|3759.5|404
1629286520000|2021-08-18 11:35:20||3760||3760||3760||3760|0
1629286540000|2021-08-18 11:35:40|3761|3760.5|3761.5|3761|3762|3761|3761|3760|2061
1629286550000|2021-08-18 11:35:50|3762|3761.5|3762.5|3761|3762.5|3761.5|3762|3761|81
1629286560000|2021-08-18 11:36:00|3762|3761.5|3762|3761|3762|3761.5|3762|3761|0
1629286580000|2021-08-18 11:36:20|3761.5|3760.5|3761.5|3761|3761.5|3761|3761|3760.5|1722
1629286600000|2021-08-18 11:36:40|3762|3761.5|3762.5|3762|3763|3762|3762|3761.5|192
1629286610000|2021-08-18 11:36:50|3762|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|0
1629286630000|2021-08-18 11:37:10||3761||3761||3761||3761|0
1629286640000|2021-08-18 11:37:20|3762||3762||3762||3762||40
1629286650000|2021-08-18 11:37:30|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|0
1629286660000|2021-08-18 11:37:40|||||||||495
1629286670000|2021-08-18 11:37:50|3762|3761|3762|3761.5|3762|3761.5|3762|3761|980
1629286680000|2021-08-18 11:38:00|3762.5||3762||3762.5||3762||0
1629286690000|2021-08-18 11:38:10|3762.5|3762|3762|3761.5|3763|3762|3762|3761.5|1302
1629286700000|2021-08-18 11:38:20|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|25
1629286710000|2021-08-18 11:38:30|3762|3760.5|3761.5|3760.5|3762|3760.5|3761.5|3760.5|93
1629286720000|2021-08-18 11:38:40|3761||3761.5||3762||3761||290
1629286730000|2021-08-18 11:38:50|3761|3760|3761.5|3760.5|3762|3760.5|3760.5|3760|145
1629286750000|2021-08-18 11:39:10|||||||||250
1629286770000|2021-08-18 11:39:30|||||||||1
1629286780000|2021-08-18 11:39:40|3762|3761|3762.5|3761.5|3762.5|3761.5|3761.5|3761|432
1629286790000|2021-08-18 11:39:50|3762|3761|3761.5|3761|3762|3761|3761.5|3761|0
1629286800000|2021-08-18 11:40:00|3762.5|3761.5|3762|3761.5|3762.5|3762|3762|3761|1675
1629286820000|2021-08-18 11:40:20|3761.5|3761|3761.5|3760.5|3761.5|3761|3761.5|3760.5|465
1629286830000|2021-08-18 11:40:30|||||||||1
1629286840000|2021-08-18 11:40:40|3762|3761|3762|3761|3762|3761|3762|3761|338
1629286850000|2021-08-18 11:40:50||3761.5||3761.5||3761.5||3761.5|0
1629286860000|2021-08-18 11:41:00||3761||3761||3761||3761|178
1629286870000|2021-08-18 11:41:10|3761.5||3762||3762||3761.5||0
1629286890000|2021-08-18 11:41:30||3761.5||3761||3761.5||3761|0
1629286900000|2021-08-18 11:41:40||3761.5||3761||3761.5||3761|0
1629286910000|2021-08-18 11:41:50|||||||||234
1629286920000|2021-08-18 11:42:00|3761.5||3762||3762||3761.5||16
1629286930000|2021-08-18 11:42:10||3761.5||3761||3761.5||3761|0
1629286980000|2021-08-18 11:43:00|3761.5|3760.5|3762|3761|3762|3761|3761|3760.5|1133
1629286990000|2021-08-18 11:43:10|3761.5||3761.5||3761.5||3761.5||0
1629287010000|2021-08-18 11:43:30|3762|3760.5|3762.5|3761.5|3762.5|3762|3761|3760.5|811
1629287050000|2021-08-18 11:44:10|3763|3762|3762.5|3762|3763|3762|3762.5|3762|0
1629287060000|2021-08-18 11:44:20|3763||3762.5||3763||3762.5||0
1629287070000|2021-08-18 11:44:30|3762|3761.5|3762.5|3761.5|3763|3762|3762|3761|769
1629287080000|2021-08-18 11:44:40||3762||3761.5||3762||3761.5|0
1629287090000|2021-08-18 11:44:50|3763|3762|3762.5|3762|3763|3762|3762.5|3761.5|620
1629287100000|2021-08-18 11:45:00|3763|3761.5|3762.5|3761.5|3763|3762|3762.5|3761.5|781
1629287110000|2021-08-18 11:45:10|||||||||233
1629287130000|2021-08-18 11:45:30|3762|3761|3762.5|3761.5|3762.5|3761.5|3762|3761|1301
1629287150000|2021-08-18 11:45:50||3762||3762||3762||3762|394
1629287160000|2021-08-18 11:46:00|||||||||2
1629287170000|2021-08-18 11:46:10||3761.5||3761.5||3761.5||3761.5|0
1629287210000|2021-08-18 11:46:50||3762||3761.5||3762||3761.5|80
1629287240000|2021-08-18 11:47:20|||||||||2
1629287270000|2021-08-18 11:47:50|3762|3762|3762.5|3761.5|3762.5|3762|3761.5|3761|1001
1629287320000|2021-08-18 11:48:40|3762|3762|3763|3762.5|3763.5|3762.5|3762|3762|644
1629287350000|2021-08-18 11:49:10|3763.5|3762|3762.5|3762|3763.5|3762|3762|3761.5|2978
1629287360000|2021-08-18 11:49:20|3763|3762.5|3763.5|3762.5|3763.5|3763|3762.5|3762|1504
1629287370000|2021-08-18 11:49:30|3764|3763|3763.5|3762.5|3764|3763|3763.5|3762.5|998
1629287380000|2021-08-18 11:49:40||3763||3762.5||3763||3762.5|0
1629287390000|2021-08-18 11:49:50||3763||3763||3763||3763|0
1629287400000|2021-08-18 11:50:00|3764||3763.5||3764||3763.5||0
1629287410000|2021-08-18 11:50:10|3764|3763.5|3764.5|3764|3765|3764.5|3763.5|3763|1397
1629287420000|2021-08-18 11:50:20|3764|3763.5|3764|3763.5|3764.5|3764|3764|3763.5|2650
1629287430000|2021-08-18 11:50:30|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|30
1629287440000|2021-08-18 11:50:40|3765|3764.5|3765|3764.5|3765.5|3765|3765|3764.5|324
1629287470000|2021-08-18 11:51:10|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|290
1629287480000|2021-08-18 11:51:20|3765|3764.5|3765|3764|3765|3764.5|3764.5|3764|80
1629287490000|2021-08-18 11:51:30|3764.5|3763.5|3764|3763|3764.5|3763.5|3763.5|3763|1015
1629287500000|2021-08-18 11:51:40||3763.5||3763.5||3763.5||3763.5|0
1629287570000|2021-08-18 11:52:50|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|488
1629287590000|2021-08-18 11:53:10|3763|3762.5|3763|3762.5|3763|3762.5|3763|3762.5|328
1629287600000|2021-08-18 11:53:20|3762.5|3762|3763|3762|3763|3762|3762.5|3762|0
1629287610000|2021-08-18 11:53:30|3762.5|3761.5|3762|3761|3762.5|3761.5|3762|3761|414
1629287620000|2021-08-18 11:53:40||3761.5||3761.5||3761.5||3761.5|0
1629287630000|2021-08-18 11:53:50||3761||3761||3761||3761|210
1629287640000|2021-08-18 11:54:00|3761.5|3760.5|3762|3761|3762|3761|3761.5|3760.5|0
1629287650000|2021-08-18 11:54:10|3762.5|3761.5|3763|3762|3763|3762.5|3762.5|3761.5|383
1629287660000|2021-08-18 11:54:20|3762.5||3762.5||3762.5||3762.5||0
1629287670000|2021-08-18 11:54:30|3762|3761.5|3762|3761|3762|3762|3762|3761|1881
1629287680000|2021-08-18 11:54:40|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|426
1629287690000|2021-08-18 11:54:50|3761|3761|3761|3760.5|3761.5|3761|3761|3760.5|63
1629287700000|2021-08-18 11:55:00|3761.5|3761|3762|3761|3762|3761|3761.5|3761|3
1629287730000|2021-08-18 11:55:30|3761.5|3760.5|3761|3760|3761.5|3760.5|3760.5|3760|401
1629287760000|2021-08-18 11:56:00|3761.5|3760.5|3762|3761.5|3762|3761.5|3761|3760.5|567
1629287770000|2021-08-18 11:56:10||3761||3761||3761||3761|0
1629287780000|2021-08-18 11:56:20|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|155
1629287790000|2021-08-18 11:56:30|||||||||450
1629287800000|2021-08-18 11:56:40|3762||3762||3762||3762||1
1629287810000|2021-08-18 11:56:50|3761.5|3761|3762|3761|3762|3761.5|3761.5|3761|347
1629287830000|2021-08-18 11:57:10|3761.5|3760.5|3761|3760.5|3761.5|3761|3761|3760|758
1629287840000|2021-08-18 11:57:20|3761.5|3761|3762|3761|3762|3761.5|3761.5|3761|507
1629287870000|2021-08-18 11:57:50|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|218
1629287880000|2021-08-18 11:58:00|3762|3761|3762.5|3761.5|3763|3762|3762|3761|351
1629287900000|2021-08-18 11:58:20|3763|3762|3762.5|3762|3763|3762|3762.5|3762|816
1629287910000|2021-08-18 11:58:30|3763||3762.5||3763||3762.5||189
1629287920000|2021-08-18 11:58:40|3763||3762.5||3763||3762.5||23
1629287930000|2021-08-18 11:58:50|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761.5|492
1629287940000|2021-08-18 11:59:00|3762.5|3762|3763|3762|3763|3762|3762.5|3762|79
1629287950000|2021-08-18 11:59:10|||||||||30
1629287960000|2021-08-18 11:59:20|3762.5||3762.5||3762.5||3762.5||0
1629287980000|2021-08-18 11:59:40|3763|3762.5|3761.5|3760.5|3763.5|3762.5|3761.5|3760.5|1303
1629288000000|2021-08-18 12:00:00|3761|3760|3762.5|3762|3762.5|3762|3761|3760|1492
1629288010000|2021-08-18 12:00:10|3763||3763||3763||3763||0
1629288020000|2021-08-18 12:00:20|3763.5|3762.5|3763.5|3762.5|3764|3763|3763.5|3762.5|0
1629288030000|2021-08-18 12:00:30|3764|3763|3764.5|3764|3764.5|3764|3763.5|3763|624
1629288040000|2021-08-18 12:00:40|3765|3763.5|3764|3763|3765|3763.5|3763.5|3763|4397
1629288050000|2021-08-18 12:00:50|3764.5|3763.5|3763.5|3763|3764.5|3763.5|3763.5|3763|140
1629288060000|2021-08-18 12:01:00|3764|3763.5|3763.5|3763|3764|3763.5|3763.5|3763|0
1629288080000|2021-08-18 12:01:20|3763|3762.5|3763|3762.5|3764|3763|3762.5|3761.5|5359
1629288090000|2021-08-18 12:01:30|3763.5|3763|3763.5|3762.5|3763.5|3763|3763|3762|2043
1629288100000|2021-08-18 12:01:40|3764|3763|3764|3763|3764|3763|3764|3763|150
1629288110000|2021-08-18 12:01:50|3763.5|3762.5|3764|3763|3764|3763|3763.5|3762.5|45
1629288120000|2021-08-18 12:02:00|3763.5|3763.5|3764.5|3763.5|3764.5|3763.5|3763.5|3763.5|160
1629288130000|2021-08-18 12:02:10|3765|3764|3764.5|3763.5|3765|3764|3764.5|3763.5|298
1629288170000|2021-08-18 12:02:50|||||||||105
1629288190000|2021-08-18 12:03:10|3764|3764|3764|3763|3764|3764|3764|3763|1502
1629288200000|2021-08-18 12:03:20|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763|115
1629288210000|2021-08-18 12:03:30|3764|3763|3764.5|3763.5|3764.5|3763.5|3763.5|3763|817
1629288240000|2021-08-18 12:04:00|3764||3764||3764||3764||0
1629288250000|2021-08-18 12:04:10|3764.5|3764|3764.5|3764|3765|3764|3764|3763.5|277
1629288260000|2021-08-18 12:04:20|3765||3765||3765||3765||308
1629288270000|2021-08-18 12:04:30|3764.5||3764.5||3764.5||3764.5||0
1629288280000|2021-08-18 12:04:40|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|528
1629288290000|2021-08-18 12:04:50|3763.5|3763|3764|3763.5|3764|3763.5|3763.5|3763|2557
1629288300000|2021-08-18 12:05:00|3764.5|3764|3764|3763|3764.5|3764|3763.5|3763|1134
1629288310000|2021-08-18 12:05:10|||||||||13
1629288340000|2021-08-18 12:05:40|3763.5|3762.5|3763|3762|3763.5|3762.5|3763|3762|973
1629288350000|2021-08-18 12:05:50|3762.5|3761.5|3762.5|3761.5|3763|3761.5|3762.5|3761.5|254
1629288360000|2021-08-18 12:06:00|3762|3761|3761.5|3760.5|3762|3761|3761.5|3760.5|470
1629288370000|2021-08-18 12:06:10|3761|3761|3761.5|3760.5|3761.5|3761|3761|3760.5|256
1629288380000|2021-08-18 12:06:20|3762|3761|3762|3761|3762|3761|3762|3761|305
1629288390000|2021-08-18 12:06:30|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761.5|3760.5|0
1629288410000|2021-08-18 12:06:50|3761||3761||3761||3761||9
1629288420000|2021-08-18 12:07:00|3761.5||3761.5||3761.5||3761.5||290
1629288430000|2021-08-18 12:07:10|3761|3760|3761|3760|3761|3760.5|3761|3760|540
1629288440000|2021-08-18 12:07:20|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|249
1629288450000|2021-08-18 12:07:30|3761||3761||3761||3761||0
1629288460000|2021-08-18 12:07:40||3760||3760||3760||3760|46
1629288480000|2021-08-18 12:08:00|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3760|3759.5|271
1629288490000|2021-08-18 12:08:10|3760|3759|3760|3759|3760|3759|3760|3759|0
1629288500000|2021-08-18 12:08:20|3759.5|3759.5|3760|3758.5|3760|3759.5|3759.5|3758.5|190
1629288510000|2021-08-18 12:08:30|3759.5|3759|3759.5|3758.5|3759.5|3759|3759|3758.5|100
1629288520000|2021-08-18 12:08:40|3759||3759||3759||3759||0
1629288530000|2021-08-18 12:08:50|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|0
1629288540000|2021-08-18 12:09:00|3760|3759.5|3760|3759|3760|3759.5|3760|3759|311
1629288550000|2021-08-18 12:09:10|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|100
1629288560000|2021-08-18 12:09:20|3759|3758|3759|3758.5|3759|3758.5|3759|3758|0
1629288570000|2021-08-18 12:09:30|3758.5|3758|3758|3757|3759|3758|3758|3757|332
1629288580000|2021-08-18 12:09:40|3757.5|3756.5|3757.5|3756.5|3757.5|3757|3757.5|3756.5|116
1629288590000|2021-08-18 12:09:50|3758|3757|3758|3757|3758|3757|3758|3756.5|0
1629288600000|2021-08-18 12:10:00||3757.5||3757||3757.5||3757|0
1629288610000|2021-08-18 12:10:10|3757.5||3757.5||3757.5||3757.5||0
1629288620000|2021-08-18 12:10:20|3757|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756|517
1629288640000|2021-08-18 12:10:40|3757|3756|3757|3756|3757|3756|3757|3756|0
1629288650000|2021-08-18 12:10:50|3756.5||3757||3757||3756.5||0
1629288670000|2021-08-18 12:11:10|||||||||405
1629288680000|2021-08-18 12:11:20|3756.5|3755.5|3757|3756|3757|3756|3756.5|3755.5|902
1629288690000|2021-08-18 12:11:30||3756.5||3756||3756.5||3756|299
1629288750000|2021-08-18 12:12:30|3756.5||3757||3757||3756.5||148
1629288770000|2021-08-18 12:12:50|3756.5|3755.5|3756|3755.5|3756.5|3755.5|3756|3755.5|568
1629288780000|2021-08-18 12:13:00|3756.5||3756.5||3756.5||3756.5||0
1629288790000|2021-08-18 12:13:10|3756||3756||3756||3756||0
1629288840000|2021-08-18 12:14:00|3756.5|3756|3756.5|3755.5|3756.5|3756|3756.5|3755.5|425
1629288860000|2021-08-18 12:14:20|3756|3755|3755.5|3755|3756|3755|3755.5|3755|487
1629288870000|2021-08-18 12:14:30|3755|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754|126
1629288880000|2021-08-18 12:14:40|3755||3755||3755||3755||0
1629288890000|2021-08-18 12:14:50|3755.5|3754|3755|3754|3755.5|3754|3755|3754|148
1629288900000|2021-08-18 12:15:00|3755.5|3754.5|3755|3754.5|3755.5|3754.5|3755|3754.5|832
1629288910000|2021-08-18 12:15:10|3755.5|3755|3756|3755|3756|3755.5|3755.5|3755|469
1629288930000|2021-08-18 12:15:30|3755.5|3754.5|3755.5|3754.5|3755.5|3755|3755.5|3754.5|0
1629288940000|2021-08-18 12:15:40|||||||||100
1629288950000|2021-08-18 12:15:50|3756|3755|3756|3754.5|3756|3755.5|3755.5|3754.5|396
1629288970000|2021-08-18 12:16:10||3755||3755.5||3755.5||3755|0
1629288980000|2021-08-18 12:16:20|3756.5|3755|3756|3755|3756.5|3755|3756|3755|0
1629289010000|2021-08-18 12:16:50||3754.5||3755||3755||3754.5|0
1629289020000|2021-08-18 12:17:00||3754.5||3755||3755||3754.5|0
1629289040000|2021-08-18 12:17:20|3755.5|3754.5|3756|3755|3756|3755|3755.5|3754.5|94
1629289050000|2021-08-18 12:17:30||3754.5||3754.5||3754.5||3754.5|0
1629289060000|2021-08-18 12:17:40||3755||3755||3755||3755|0
1629289070000|2021-08-18 12:17:50|3755.5||3756||3756||3755.5||0
1629289090000|2021-08-18 12:18:10||3755.5||3755.5||3755.5||3755.5|0
1629289110000|2021-08-18 12:18:30|3755.5|3755|3755.5|3755|3755.5|3755|3755.5|3755|516
1629289120000|2021-08-18 12:18:40|3756||3756||3756||3756||111
1629289150000|2021-08-18 12:19:10|3756.5|3755.5|3756.5|3756|3757|3756.5|3756.5|3755.5|1201
1629289160000|2021-08-18 12:19:20|3757|3756.5|3758|3757|3758|3757.5|3757|3756.5|165
1629289170000|2021-08-18 12:19:30|3757.5||3757.5||3757.5||3757.5||0
1629289180000|2021-08-18 12:19:40|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|278
1629289190000|2021-08-18 12:19:50|3757.5|3757|3757.5|3757|3757.5|3757|3757|3757|242
1629289200000|2021-08-18 12:20:00|3758||3758||3758||3758||148
1629289230000|2021-08-18 12:20:30|3757.5|3756.5|3757.5|3757|3757.5|3757|3757.5|3756.5|311
1629289250000|2021-08-18 12:20:50|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|3
1629289260000|2021-08-18 12:21:00|3756.5|3756|3756|3755.5|3756.5|3756|3756|3755|1625
1629289270000|2021-08-18 12:21:10|3756.5|3755|3756|3755|3756.5|3755|3755.5|3755|1128
1629289290000|2021-08-18 12:21:30|3755.5||3755.5||3755.5||3755.5||0
1629289300000|2021-08-18 12:21:40|3755|3754.5|3755.5|3754.5|3755.5|3754.5|3754.5|3754|679
1629289310000|2021-08-18 12:21:50|3756|3755|3755.5|3755|3756|3755|3755.5|3754.5|625
1629289320000|2021-08-18 12:22:00|3756|3754.5|3755.5|3754.5|3756|3754.5|3755.5|3754.5|0
1629289330000|2021-08-18 12:22:10||3755||3755||3755||3755|0
1629289340000|2021-08-18 12:22:20|3755|3754.5|3755|3754.5|3755|3754.5|3755|3754.5|63
1629289350000|2021-08-18 12:22:30|3754.5|3754|3755.5|3754.5|3755.5|3755|3754.5|3754|767
1629289360000|2021-08-18 12:22:40|3756|3755|3755.5|3755|3756|3755|3755.5|3754.5|214
1629289380000|2021-08-18 12:23:00|3756|3754.5|3756|3755.5|3756|3755.5|3756|3754.5|314
1629289390000|2021-08-18 12:23:10|3756.5||3756.5||3756.5||3756.5||0
1629289400000|2021-08-18 12:23:20|||||||||20
1629289410000|2021-08-18 12:23:30|3756||3756.5||3756.5||3756||0
1629289420000|2021-08-18 12:23:40|3757|3756|3757|3755.5|3757|3756|3757|3755.5|0
1629289430000|2021-08-18 12:23:50|3756.5|3755|3756|3755|3756.5|3755|3756|3755|0
1629289480000|2021-08-18 12:24:40|3755.5|3754.5|3755.5|3755|3755.5|3755|3755.5|3754.5|0
1629289500000|2021-08-18 12:25:00|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|124
1629289510000|2021-08-18 12:25:10|3756.5|3756|3757|3756|3757|3756|3756.5|3755.5|94
1629289520000|2021-08-18 12:25:20|3756.5|3755.5|3756|3755.5|3757|3756|3756|3755.5|760
1629289530000|2021-08-18 12:25:30|3755.5|3755|3756|3755|3756|3755|3755.5|3755|0
1629289540000|2021-08-18 12:25:40|3755.5||3755.5||3755.5||3755.5||0
1629289550000|2021-08-18 12:25:50|3756|3754.5|3755.5|3754.5|3756|3754.5|3755.5|3754.5|84
1629289560000|2021-08-18 12:26:00|3755|3754|3755|3754|3755|3754|3755|3754|556
1629289580000|2021-08-18 12:26:20||3754.5||3754||3754.5||3754|10
1629289590000|2021-08-18 12:26:30|3754.5|3753.5|3754|3753|3754.5|3753.5|3754|3753|272
1629289600000|2021-08-18 12:26:40||3753.5||3753.5||3753.5||3753.5|0
1629289640000|2021-08-18 12:27:20|||||||||1155
1629289650000|2021-08-18 12:27:30|3754.5|3754|3754|3753.5|3754.5|3754|3754|3753.5|2054
1629289660000|2021-08-18 12:27:40|||||||||190
1629289670000|2021-08-18 12:27:50|3754.5|3754|3754.5|3754|3754.5|3754|3754.5|3754|86
1629289680000|2021-08-18 12:28:00|3755|3754.5|3755|3754.5|3755|3754.5|3755|3754.5|126
1629289690000|2021-08-18 12:28:10|3755.5|3755|3756|3755|3756|3755|3755.5|3755|240
1629289700000|2021-08-18 12:28:20||3755.5||3755||3755.5||3755|0
1629289710000|2021-08-18 12:28:30|3755.5||3755.5||3755.5||3755.5||0
1629289730000|2021-08-18 12:28:50|||||||||95
1629289760000|2021-08-18 12:29:20|3756|3754.5|3755|3754.5|3756|3754.5|3755|3754.5|3295
1629289770000|2021-08-18 12:29:30|3755.5||3755||3755.5||3755||0
1629289790000|2021-08-18 12:29:50|3755.5|3755|3755.5|3754.5|3755.5|3755|3755.5|3754.5|838
1629289800000|2021-08-18 12:30:00||3755||3755||3755||3755|0
1629289820000|2021-08-18 12:30:20|3756|3755.5|3756.5|3755.5|3756.5|3755.5|3756|3755.5|584
1629289830000|2021-08-18 12:30:30|3757|3756|3757.5|3757|3757.5|3757|3757|3756|687
1629289870000|2021-08-18 12:31:10|3758|3756.5|3757.5|3756.5|3758|3756.5|3757|3756.5|768
1629289880000|2021-08-18 12:31:20|3758|3757|3758|3757|3758|3757|3757.5|3757|1153
1629289890000|2021-08-18 12:31:30|3758.5|3757.5|3758|3756.5|3758.5|3757.5|3758|3756.5|191
1629289900000|2021-08-18 12:31:40|3757.5|3757|3757|3756.5|3757.5|3757|3757|3756.5|0
1629289910000|2021-08-18 12:31:50|3757.5|3757|3758.5|3757.5|3758.5|3757.5|3757.5|3757|267
1629289940000|2021-08-18 12:32:20|3758|3757|3758.5|3757.5|3758.5|3757.5|3758|3757|0
1629289950000|2021-08-18 12:32:30|||||||||1
1629289970000|2021-08-18 12:32:50||3758||3758||3758||3758|0
1629289980000|2021-08-18 12:33:00||3757.5||3757.5||3757.5||3757.5|0
1629289990000|2021-08-18 12:33:10|3759|3758|3759|3758|3759.5|3758.5|3759|3758|233
1629290010000|2021-08-18 12:33:30|3758.5|3757.5|3757.5|3757|3758.5|3757.5|3757.5|3756.5|149
1629290020000|2021-08-18 12:33:40||3756.5||3757||3757||3756.5|60
1629290030000|2021-08-18 12:33:50|3758|3757.5|3758|3757|3758|3757.5|3758|3757|138
1629290050000|2021-08-18 12:34:10|3758.5|3757.5|3758|3757.5|3759|3757.5|3758|3757.5|0
1629290060000|2021-08-18 12:34:20|3758.5|3758|3758.5|3758|3759|3758|3758.5|3758|3
1629290070000|2021-08-18 12:34:30||3757.5||3758||3758||3757.5|0
1629290080000|2021-08-18 12:34:40|||||||||10
1629290090000|2021-08-18 12:34:50|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757|515
1629290110000|2021-08-18 12:35:10||3757||3757||3757.5||3757|0
1629290120000|2021-08-18 12:35:20|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757.5|0
1629290130000|2021-08-18 12:35:30|3758|3757|3758|3757|3758|3757.5|3758|3757|0
1629290140000|2021-08-18 12:35:40|3758.5|3757.5|3758.5|3758|3759|3758|3758.5|3757.5|101
1629290160000|2021-08-18 12:36:00|3758|3757.5|3758|3757.5|3758|3757.5|3758|3757.5|263
1629290170000|2021-08-18 12:36:10|3758.5||3758.5||3758.5||3758||137
1629290180000|2021-08-18 12:36:20|3758||3758.5||3758.5||3758||0
1629290200000|2021-08-18 12:36:40|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|193
1629290210000|2021-08-18 12:36:50|3758|3758|3758.5|3758|3758.5|3758|3758|3757.5|3881
1629290220000|2021-08-18 12:37:00|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|194
1629290230000|2021-08-18 12:37:10|3760|3759|3761|3760|3761|3760|3759.5|3759|1152
1629290240000|2021-08-18 12:37:20||3760.5||3760.5||3760.5||3760.5|10
1629290250000|2021-08-18 12:37:30|3761.5|3761|3761|3760.5|3762|3761|3760.5|3760|1528
1629290260000|2021-08-18 12:37:40|3760.5|3760|3760|3759|3760.5|3760|3760|3759|92
1629290270000|2021-08-18 12:37:50|3759.5|3758.5|3759.5|3759|3760|3759|3759.5|3758.5|576
1629290280000|2021-08-18 12:38:00|3760||3760||3760||3760||100
1629290290000|2021-08-18 12:38:10|3759.5|3758.5|3759|3758|3759.5|3759|3758.5|3758|90
1629290300000|2021-08-18 12:38:20|3758.5|3758.5|3759.5|3758.5|3759.5|3759|3758.5|3758|466
1629290310000|2021-08-18 12:38:30|3759|3758|3758.5|3757.5|3759|3758|3758.5|3757.5|240
1629290320000|2021-08-18 12:38:40|3758||3758||3758||3758||0
1629290340000|2021-08-18 12:39:00|3758.5||3758||3758.5||3758||0
1629290390000|2021-08-18 12:39:50|||||||||61
1629290400000|2021-08-18 12:40:00|3757.5|3757|3757.5|3756.5|3758|3757|3757|3756.5|509
1629290410000|2021-08-18 12:40:10|3757|3757|3758|3757|3758|3757.5|3757|3757|224
1629290420000|2021-08-18 12:40:20|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|27
1629290450000|2021-08-18 12:40:50|3758|3757|3758|3757|3758|3757.5|3758|3757|570
1629290460000|2021-08-18 12:41:00||3756.5||3757||3757||3756.5|0
1629290470000|2021-08-18 12:41:10|3758.5|3757.5|3758.5|3757.5|3759|3758|3758|3757.5|1384
1629290480000|2021-08-18 12:41:20|3758|3757|3758|3757|3758|3757.5|3757.5|3757|0
1629290490000|2021-08-18 12:41:30|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757.5|344
1629290500000|2021-08-18 12:41:40||3758||3757.5||3758||3757|0
1629290510000|2021-08-18 12:41:50|3758|3757|3757.5|3756.5|3758|3757.5|3757.5|3756.5|4
1629290520000|2021-08-18 12:42:00|3758|3757|3758|3757|3758|3757.5|3758|3757|335
1629290550000|2021-08-18 12:42:30|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757.5|1154
1629290580000|2021-08-18 12:43:00|3758|3757|3758|3757|3758|3757|3757.5|3757|0
1629290590000|2021-08-18 12:43:10|||||||||65
1629290600000|2021-08-18 12:43:20|3758.5|3757.5|3759|3758|3759|3758|3758.5|3757.5|421
1629290610000|2021-08-18 12:43:30|3758.5|3757.5|3759.5|3758.5|3760|3759|3758.5|3757.5|522
1629290620000|2021-08-18 12:43:40|3760|3759|3760|3759|3760.5|3759|3760|3759|0
1629290640000|2021-08-18 12:44:00|3760.5|3759.5|3761.5|3760.5|3761.5|3760.5|3760|3759.5|1023
1629290660000|2021-08-18 12:44:20|3761|3760|3761|3760|3761|3760.5|3760.5|3760|398
1629290670000|2021-08-18 12:44:30|3760.5||3760.5||3760.5||3760.5||0
1629290680000|2021-08-18 12:44:40||3759.5||3759.5||3759.5||3759.5|75
1629290710000|2021-08-18 12:45:10|3760|3759|3759.5|3758.5|3760|3759|3759|3758.5|722
1629290740000|2021-08-18 12:45:40|3760|3759|3759.5|3759|3760|3759|3759.5|3759|642
1629290750000|2021-08-18 12:45:50|3760|3759.5|3760|3759|3760.5|3759.5|3760|3759|555
1629290760000|2021-08-18 12:46:00|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760|3759|2035
1629290780000|2021-08-18 12:46:20|3760|3759|3758.5|3758|3760|3759|3758.5|3758|357
1629290790000|2021-08-18 12:46:30|3758|3757.5|3758|3757.5|3758.5|3757.5|3758|3757|42
1629290800000|2021-08-18 12:46:40||3757||3757||3757||3757|0
1629290820000|2021-08-18 12:47:00|3758.5|3757.5|3758|3757.5|3758.5|3758|3758|3757.5|1087
1629290830000|2021-08-18 12:47:10|3758.5|3758|3758.5|3758|3759|3758.5|3758|3758|970
1629290840000|2021-08-18 12:47:20|3759|3757.5|3758.5|3757.5|3759|3758|3758.5|3757.5|1017
1629290850000|2021-08-18 12:47:30|3758|3757|3758|3757|3758.5|3757.5|3757.5|3757|1068
1629290870000|2021-08-18 12:47:50|||||||||100
1629290910000|2021-08-18 12:48:30|3757.5|3756.5|3756.5|3756|3757.5|3756.5|3756.5|3755.5|1583
1629290920000|2021-08-18 12:48:40|||||||||14
1629290940000|2021-08-18 12:49:00|||||||||100
1629290950000|2021-08-18 12:49:10|3757|3756.5|3757|3756|3757|3756.5|3757|3756|1077
1629290970000|2021-08-18 12:49:30|3756.5||3756.5||3756.5||3756.5||0
1629290990000|2021-08-18 12:49:50|3756|3755.5|3755.5|3754.5|3756|3755.5|3755.5|3754.5|737
1629291000000|2021-08-18 12:50:00|3755||3755||3755.5||3755||0
1629291010000|2021-08-18 12:50:10|3755.5||3755.5||3755.5||3755.5||716
1629291030000|2021-08-18 12:50:30|3755||3755||3755.5||3755||314
1629291040000|2021-08-18 12:50:40|3755.5|3755|3756|3755.5|3756.5|3755.5|3755.5|3755|885
1629291050000|2021-08-18 12:50:50|3755.5|3755|3755.5|3754.5|3755.5|3755|3755|3754.5|763
1629291060000|2021-08-18 12:51:00|||||||||31
1629291070000|2021-08-18 12:51:10|3756|3755|3755.5|3755|3756|3755|3755.5|3755|773
1629291080000|2021-08-18 12:51:20|3756||3756||3756||3756||253
1629291090000|2021-08-18 12:51:30|3755.5|3754.5|3755|3754.5|3755.5|3754.5|3755|3754.5|94
1629291100000|2021-08-18 12:51:40|||||||||1
1629291110000|2021-08-18 12:51:50|3755.5||3755||3755.5||3755||356
1629291120000|2021-08-18 12:52:00|3755.5||3755.5||3755.5||3755||42
1629291130000|2021-08-18 12:52:10|3756|3755.5|3756.5|3755.5|3756.5|3755.5|3755.5|3755|1060
1629291150000|2021-08-18 12:52:30|3756||3756.5||3756.5||3756||0
1629291160000|2021-08-18 12:52:40|3756|3755|3755|3754.5|3756|3755|3755|3754.5|0
1629291180000|2021-08-18 12:53:00|3755.5|3755|3755.5|3755|3755.5|3755|3755.5|3755|174
1629291200000|2021-08-18 12:53:20|3756|3755.5|3756.5|3755.5|3756.5|3755.5|3755.5|3755.5|575
1629291210000|2021-08-18 12:53:30|||||||||13
1629291220000|2021-08-18 12:53:40|3757|3756|3757|3756|3757|3756.5|3756.5|3756|1823
1629291250000|2021-08-18 12:54:10||3756.5||3756||3756.5||3756|3
1629291260000|2021-08-18 12:54:20|3756.5|3756.5|3756|3755|3756.5|3756.5|3756|3755|248
1629291270000|2021-08-18 12:54:30|3755.5|3755.5|3756|3755.5|3756|3755.5|3755.5|3755.5|662
1629291280000|2021-08-18 12:54:40|3756.5|3755|3756|3755|3756.5|3755|3756|3755|0
1629291300000|2021-08-18 12:55:00|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756|3755.5|1362
1629291310000|2021-08-18 12:55:10|3757|3756|3756.5|3756|3757.5|3756.5|3756.5|3756|478
1629291320000|2021-08-18 12:55:20|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755|1426
1629291330000|2021-08-18 12:55:30|3756.5|3756|3756.5|3756|3756.5|3756|3756|3756|848
1629291340000|2021-08-18 12:55:40|3756|3755.5|3756|3755|3756|3755.5|3756|3755|233
1629291360000|2021-08-18 12:56:00||3755.5||3755||3755.5||3755|565
1629291400000|2021-08-18 12:56:40|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754.5|362
1629291420000|2021-08-18 12:57:00|3755||3755||3755||3755||861
1629291430000|2021-08-18 12:57:10|||||||||33
1629291440000|2021-08-18 12:57:20|3754.5|3754|3754.5|3754|3755|3754|3754.5|3754|755
1629291450000|2021-08-18 12:57:30|||||||||100
1629291460000|2021-08-18 12:57:40|||||||||50
1629291470000|2021-08-18 12:57:50|3755|3754.5|3755|3754|3755|3754.5|3754.5|3754|888
1629291480000|2021-08-18 12:58:00|||||||||100
1629291490000|2021-08-18 12:58:10|3755.5|3754.5|3755.5|3755|3756|3755.5|3755|3754.5|2030
1629291500000|2021-08-18 12:58:20|3756|3755.5|3756|3755.5|3756|3755.5|3755.5|3755.5|222
1629291510000|2021-08-18 12:58:30|3756.5|3756|3756.5|3756|3757|3756|3756.5|3756|1241
1629291530000|2021-08-18 12:58:50|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|0
1629291540000|2021-08-18 12:59:00|3755.5|3755|3756.5|3756|3757|3756|3755.5|3755|1945
1629291550000|2021-08-18 12:59:10|3757|3756.5|3756.5|3756|3757|3756.5|3756.5|3756|397
1629291560000|2021-08-18 12:59:20|3757||3757||3757||3757||3
1629291570000|2021-08-18 12:59:30|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756.5|1188
1629291580000|2021-08-18 12:59:40|3757|3756|3757|3756|3757.5|3756|3757|3756|201
1629291590000|2021-08-18 12:59:50|3756.5||3756.5||3756.5||3756.5||0
1629291600000|2021-08-18 13:00:00|3757|3756.5|3757.5|3757|3758|3757|3757|3756.5|1410
1629291610000|2021-08-18 13:00:10|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|0
1629291620000|2021-08-18 13:00:20|3757.5|3757|3757.5|3757|3757.5|3757|3757.5|3757|156
1629291630000|2021-08-18 13:00:30|3757|3756.5|3757.5|3756.5|3757.5|3757|3757|3756.5|152
1629291640000|2021-08-18 13:00:40|3757|3756|3756.5|3756|3757|3756.5|3756.5|3755.5|1257
1629291650000|2021-08-18 13:00:50|3757|3756.5|3757|3756|3757|3756.5|3757|3756|368
1629291670000|2021-08-18 13:01:10|3756.5||3756.5||3757||3756.5||116
1629291680000|2021-08-18 13:01:20|3756|3755.5|3755.5|3754.5|3756|3755.5|3755.5|3754.5|558
1629291710000|2021-08-18 13:01:50||3755||3755||3755||3755|0
1629291720000|2021-08-18 13:02:00|3756|3755.5|3756|3755|3756|3755.5|3755.5|3755|1295
1629291730000|2021-08-18 13:02:10|3755.5|3754.5|3755.5|3754.5|3755.5|3755|3755.5|3754.5|0
1629291740000|2021-08-18 13:02:20|3755|3755|3755.5|3755|3755.5|3755|3755|3755|39
1629291750000|2021-08-18 13:02:30|3756||3756||3756||3756||196
1629291780000|2021-08-18 13:03:00|3756.5|3755.5|3757|3756.5|3757|3756.5|3756|3755.5|2053
1629291790000|2021-08-18 13:03:10|3757.5|3757|3757.5|3756.5|3757.5|3757|3757|3756|2178
1629291800000|2021-08-18 13:03:20|3757|3756|3757|3756|3757|3756|3756.5|3756|374
1629291810000|2021-08-18 13:03:30|3756.5|3755.5|3756.5|3755.5|3756.5|3756|3756|3755.5|195
1629291820000|2021-08-18 13:03:40|3757|3756|3757|3756.5|3757|3756.5|3757|3755.5|518
1629291830000|2021-08-18 13:03:50|3757.5|3757|3757.5|3757|3758|3757|3757.5|3757|1290
1629291840000|2021-08-18 13:04:00|3758|3757.5|3757.5|3756.5|3758|3757.5|3757|3756.5|776
1629291850000|2021-08-18 13:04:10|||||||||90
1629291860000|2021-08-18 13:04:20|3758|3757|3757.5|3757|3758|3757.5|3757.5|3757|427
1629291870000|2021-08-18 13:04:30|3758|3757.5|3758|3757|3758.5|3757.5|3757.5|3757|456
1629291880000|2021-08-18 13:04:40|3758.5|3757.5|3758.5|3758|3758.5|3758|3758|3757.5|620
1629291890000|2021-08-18 13:04:50|3759||3758.5||3759||3758.5||548
1629291900000|2021-08-18 13:05:00|3758|3757.5|3758|3757.5|3758|3757.5|3757.5|3757|1286
1629291910000|2021-08-18 13:05:10|3758.5|3758|3758|3757.5|3758.5|3758|3758|3757.5|1227
1629291920000|2021-08-18 13:05:20|3758.5|3758|3759|3758|3759.5|3758.5|3758.5|3758|1158
1629291930000|2021-08-18 13:05:30|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|539
1629291940000|2021-08-18 13:05:40|3760|3759|3759.5|3758.5|3760|3759|3759|3758.5|130
1629291950000|2021-08-18 13:05:50|||||||||93
1629291960000|2021-08-18 13:06:00|3759|3759|3758.5|3758|3759|3759|3758.5|3757.5|2327
1629291970000|2021-08-18 13:06:10|||||||||4
1629291980000|2021-08-18 13:06:20|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757.5|178
1629291990000|2021-08-18 13:06:30|3758|3757|3757|3756.5|3758|3757|3757|3756.5|369
1629292000000|2021-08-18 13:06:40|3757.5|3757|3757.5|3756.5|3757.5|3757|3757.5|3756.5|177
1629292010000|2021-08-18 13:06:50|3757|3757|3757.5|3757|3757.5|3757|3757|3756.5|192
1629292030000|2021-08-18 13:07:10|3758|3757.5|3757.5|3757|3758|3757.5|3757.5|3757|811
1629292040000|2021-08-18 13:07:20|3758|3757.5|3758.5|3758|3758.5|3758|3758|3757.5|456
1629292050000|2021-08-18 13:07:30|3758|3757.5|3757.5|3757|3758|3757.5|3757.5|3757|95
1629292070000|2021-08-18 13:07:50|3758|3757.5|3758|3757.5|3758.5|3757.5|3757.5|3757|1531
1629292080000|2021-08-18 13:08:00|3758.5|3758|3758.5|3758|3758.5|3758|3758.5|3758|300
1629292090000|2021-08-18 13:08:10|3758|3757.5|3757.5|3757|3758.5|3757.5|3757.5|3757|143
1629292100000|2021-08-18 13:08:20|||||||||520
1629292110000|2021-08-18 13:08:30|||||||||450
1629292120000|2021-08-18 13:08:40|3758|3757.5|3758|3757.5|3758.5|3757.5|3758|3757.5|761
1629292130000|2021-08-18 13:08:50||3757||3757||3757||3757|0
1629292190000|2021-08-18 13:09:50|3758.5|3757.5|3759|3758.5|3759.5|3758.5|3758.5|3757.5|716
1629292210000|2021-08-18 13:10:10|3759.5||3759.5||3759.5||3759||203
1629292220000|2021-08-18 13:10:20|3760|3759|3760.5|3759.5|3760.5|3759.5|3760|3759|0
1629292230000|2021-08-18 13:10:30|3760||3760||3760||3760||0
1629292240000|2021-08-18 13:10:40|3759.5|3759|3758.5|3758|3759.5|3759|3758.5|3758|472
1629292290000|2021-08-18 13:11:30|3758|3757.5|3757|3756|3758.5|3757.5|3757|3756|1335
1629292300000|2021-08-18 13:11:40|3757.5|3756.5|3757.5|3756.5|3757.5|3757|3757.5|3756.5|165
1629292310000|2021-08-18 13:11:50|3758|3757|3757.5|3756.5|3758|3757|3757.5|3756.5|1006
1629292320000|2021-08-18 13:12:00|3758|3757|3757.5|3757|3758|3757.5|3757.5|3757|953
1629292340000|2021-08-18 13:12:20||3756.5||3756.5||3757||3756.5|0
1629292350000|2021-08-18 13:12:30|3758|3757|3758|3757|3758.5|3757.5|3757.5|3757|491
1629292360000|2021-08-18 13:12:40|3758.5|3757.5|3758|3757.5|3758.5|3757.5|3758|3757.5|40
1629292370000|2021-08-18 13:12:50|3758.5||3758.5||3758.5||3758.5||50
1629292380000|2021-08-18 13:13:00|3758|3757|3757.5|3757|3758|3757.5|3757.5|3756.5|36
1629292390000|2021-08-18 13:13:10|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|10
1629292400000|2021-08-18 13:13:20|||||||||39
1629292410000|2021-08-18 13:13:30|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3755.5|0
1629292420000|2021-08-18 13:13:40|3757|3756.5|3757|3756.5|3757|3756.5|3756.5|3756|272
1629292430000|2021-08-18 13:13:50|3757.5|3757|3757.5|3756.5|3758|3757.5|3757.5|3756.5|811
1629292440000|2021-08-18 13:14:00|3757||3757||3757.5||3757||0
1629292450000|2021-08-18 13:14:10|3757.5||3757||3757.5||3757||80
1629292460000|2021-08-18 13:14:20|3757.5|3756|3757|3756|3757.5|3756|3757|3756|194
1629292470000|2021-08-18 13:14:30|||||||||5
1629292480000|2021-08-18 13:14:40||3756.5||3756||3756.5||3756|256
1629292490000|2021-08-18 13:14:50|3756.5|3756.5|3756.5|3756|3757|3756.5|3756.5|3756|0
1629292500000|2021-08-18 13:15:00|3756|3755.5|3756|3755|3756|3755.5|3755.5|3755|589
1629292510000|2021-08-18 13:15:10||3755.5||3755||3755.5||3755|0
1629292520000|2021-08-18 13:15:20|3755.5|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|363
1629292530000|2021-08-18 13:15:30|3756|3754.5|3755.5|3754.5|3756|3754.5|3755|3754.5|858
1629292540000|2021-08-18 13:15:40|3755|3755|3755|3754.5|3755.5|3755|3755|3754.5|175
1629292550000|2021-08-18 13:15:50|3754.5|3754|3754.5|3754|3754.5|3754|3754|3753.5|495
1629292560000|2021-08-18 13:16:00|3754|3753.5|3754|3753|3754.5|3753.5|3753.5|3753|0
1629292570000|2021-08-18 13:16:10||3753.5||3753||3753.5||3753|0
1629292580000|2021-08-18 13:16:20||3753.5||3753||3753.5||3753|0
1629292590000|2021-08-18 13:16:30|3754.5|3753.5|3754.5|3754|3754.5|3754|3754.5|3753|352
1629292600000|2021-08-18 13:16:40|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|9
1629292610000|2021-08-18 13:16:50|||||||||54
1629292620000|2021-08-18 13:17:00|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|0
1629292640000|2021-08-18 13:17:20|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|221
1629292650000|2021-08-18 13:17:30||3752||3752.5||3752.5||3752|0
1629292660000|2021-08-18 13:17:40||3752||3752.5||3752.5||3752|0
1629292670000|2021-08-18 13:17:50|||||||||172
1629292680000|2021-08-18 13:18:00||3752||3752.5||3752.5||3752|0
1629292690000|2021-08-18 13:18:10|3753.5|3753|3752.5|3752|3753.5|3753|3752.5|3752|1859
1629292700000|2021-08-18 13:18:20|||||||||157
1629292720000|2021-08-18 13:18:40|3752|3751.5|3752.5|3751.5|3752.5|3752|3752|3751.5|3280
1629292730000|2021-08-18 13:18:50||3752||3752||3752||3752|0
1629292740000|2021-08-18 13:19:00||3751.5||3752||3752||3751.5|0
1629292750000|2021-08-18 13:19:10||3751.5||3752||3752||3751.5|3
1629292770000|2021-08-18 13:19:30|3753|3752.5|3752|3751.5|3753|3752.5|3752|3751.5|1634
1629292780000|2021-08-18 13:19:40|||||||||1450
1629292790000|2021-08-18 13:19:50|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|262
1629292800000|2021-08-18 13:20:00|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|945
1629292810000|2021-08-18 13:20:10|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|2248
1629292820000|2021-08-18 13:20:20|3752|3751.5|3752.5|3751.5|3752.5|3752|3751.5|3751|1976
1629292830000|2021-08-18 13:20:30||3752||3751.5||3752||3751.5|0
1629292840000|2021-08-18 13:20:40|3753|3752|3752.5|3751.5|3753|3752|3752.5|3751.5|1706
1629292860000|2021-08-18 13:21:00|3753|3752|3752.5|3752|3753|3752.5|3752.5|3752|662
1629292870000|2021-08-18 13:21:10||3751.5||3751.5||3751.5||3751.5|0
1629292880000|2021-08-18 13:21:20|3753|3752|3752.5|3752|3753|3752|3752.5|3752|687
1629292890000|2021-08-18 13:21:30|3753|3752.5|3753.5|3753|3754|3753|3753|3752.5|894
1629292900000|2021-08-18 13:21:40|3753|3752.5|3753|3752.5|3753.5|3753|3753|3752.5|136
1629292910000|2021-08-18 13:21:50|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|299
1629292920000|2021-08-18 13:22:00|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|51
1629292930000|2021-08-18 13:22:10|3753.5||3753.5||3753.5||3753||0
1629292940000|2021-08-18 13:22:20|3753||3753||3753||3753||15
1629292970000|2021-08-18 13:22:50|||||||||60
1629292980000|2021-08-18 13:23:00|3752.5|3752|3751.5|3751|3752.5|3752|3751.5|3751|2048
1629292990000|2021-08-18 13:23:10|3752|3751.5|3751|3750.5|3752|3751.5|3751|3750.5|2568
1629293000000|2021-08-18 13:23:20|3751.5||3751||3751.5||3751||125
1629293010000|2021-08-18 13:23:30||3750||3750.5||3750.5||3750|0
1629293020000|2021-08-18 13:23:40|||||||||250
1629293040000|2021-08-18 13:24:00||3750||3750||3750||3750|0
1629293050000|2021-08-18 13:24:10|3751.5|3750.5|3752|3751.5|3752|3751.5|3751.5|3750|1022
1629293060000|2021-08-18 13:24:20|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3752|250
1629293070000|2021-08-18 13:24:30|3753.5|3753|3753|3752.5|3753.5|3753|3753|3752.5|477
1629293080000|2021-08-18 13:24:40|3752.5|3752|3752|3751.5|3752.5|3752.5|3752|3751.5|1185
1629293090000|2021-08-18 13:24:50|3751.5|3751|3753|3752.5|3753|3752.5|3751.5|3751|1577
1629293100000|2021-08-18 13:25:00|3753.5|3753|3756.5|3755.5|3757|3756|3753.5|3753|2463
1629293110000|2021-08-18 13:25:10|3756|3755|3755.5|3755|3756|3755|3755.5|3755|215
1629293120000|2021-08-18 13:25:20|3756|3755.5|3756|3755.5|3756|3755.5|3755.5|3755|825
1629293130000|2021-08-18 13:25:30|3756.5|3756|3756|3755.5|3757|3756.5|3756|3755.5|1467
1629293140000|2021-08-18 13:25:40|3755.5|3755|3755|3754.5|3756|3755|3755|3754.5|823
1629293150000|2021-08-18 13:25:50|3754.5|3754|3754|3753|3754.5|3754|3754|3753|673
1629293160000|2021-08-18 13:26:00|3753.5|3753.5|3754|3753|3754|3753.5|3753.5|3753|913
1629293170000|2021-08-18 13:26:10|3753.5|3753.5|3753|3752.5|3753.5|3753.5|3753|3752.5|1017
1629293180000|2021-08-18 13:26:20|3753.5|3753|3752.5|3752|3753.5|3753|3752.5|3752|2333
1629293190000|2021-08-18 13:26:30|3753|3752.5|3753|3752|3753|3752.5|3752.5|3752|777
1629293200000|2021-08-18 13:26:40|3753.5|3752.5|3754|3753.5|3754|3753.5|3753|3752.5|1491
1629293210000|2021-08-18 13:26:50||3753||3753.5||3753.5||3753|148
1629293220000|2021-08-18 13:27:00|3753.5|3753|3753.5|3753|3754|3753.5|3753.5|3753|7
1629293230000|2021-08-18 13:27:10|3753|3752.5|3753|3752|3753|3752.5|3753|3752|0
1629293240000|2021-08-18 13:27:20|3752.5|3752.5|3753|3752.5|3753|3752.5|3752.5|3752|253
1629293250000|2021-08-18 13:27:30|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751|380
1629293260000|2021-08-18 13:27:40|3751.5|3751|3751.5|3751|3751.5|3751.5|3751.5|3751|185
1629293270000|2021-08-18 13:27:50||3750.5||3751||3751||3750.5|437
1629293280000|2021-08-18 13:28:00|3751|3750.5|3751.5|3751|3752|3751.5|3751|3750.5|919
1629293290000|2021-08-18 13:28:10||3750.5||3751||3751||3750.5|380
1629293300000|2021-08-18 13:28:20|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|1727
1629293310000|2021-08-18 13:28:30|3752|3751.5|3753|3752|3753.5|3752.5|3752|3751.5|1850
1629293320000|2021-08-18 13:28:40|3752.5|3751.5|3752|3751.5|3752.5|3751.5|3752|3751|297
1629293330000|2021-08-18 13:28:50||3751||3751.5||3751.5||3751|3
1629293340000|2021-08-18 13:29:00||3751||3751.5||3751.5||3751|200
1629293360000|2021-08-18 13:29:20|3752.5|3752|3753.5|3753|3753.5|3753|3752|3751.5|2651
1629293370000|2021-08-18 13:29:30|3753|3752.5|3753|3751.5|3753|3753|3752.5|3751.5|431
1629293380000|2021-08-18 13:29:40|3752.5|3752|3753|3752|3753|3752.5|3752|3751.5|674
1629293390000|2021-08-18 13:29:50|3752.5|3752.5|3753|3752|3753|3752.5|3752.5|3752|100
1629293400000|2021-08-18 13:30:00|3753.5|3752.5|3751.5|3751|3753.5|3752.5|3750|3749|16572
1629293410000|2021-08-18 13:30:10|3751|3750.5|3750|3749|3753|3752.5|3750|3749|4169
1629293420000|2021-08-18 13:30:20|3750.5|3749.5|3748|3747.5|3751|3750|3747.5|3747|2994
1629293430000|2021-08-18 13:30:30|3747.5|3747|3747.5|3747|3748|3747.5|3747.5|3747|1513
1629293440000|2021-08-18 13:30:40|3747|3746.5|3746.5|3746|3747|3746.5|3746|3745.5|2859
1629293450000|2021-08-18 13:30:50|3747|3746.5|3747.5|3746.5|3748|3747.5|3746.5|3746.5|2277
1629293460000|2021-08-18 13:31:00|3748|3747|3749.5|3749|3750|3749.5|3748|3746.5|3394
1629293470000|2021-08-18 13:31:10|3750|3749.5|3751|3750|3752.5|3752|3750|3749.5|7360
1629293480000|2021-08-18 13:31:20|3750.5|3749.5|3750|3749|3750.5|3749.5|3749.5|3749|1485
1629293490000|2021-08-18 13:31:30|3749.5|3748.5|3751|3750.5|3751.5|3750.5|3748|3747|4543
1629293500000|2021-08-18 13:31:40|3750.5|3750|3749|3748.5|3750.5|3750|3747.5|3747|1221
1629293510000|2021-08-18 13:31:50|3749.5|3749|3748.5|3747.5|3750|3749|3748|3747.5|525
1629293520000|2021-08-18 13:32:00|3748|3748|3748|3747.5|3748.5|3748|3746.5|3745.5|1500
1629293530000|2021-08-18 13:32:10|3748.5|3748|3747.5|3746.5|3750|3749|3747|3746.5|575
1629293540000|2021-08-18 13:32:20|3748|3747|3748|3747|3749|3748.5|3747.5|3747|52
1629293550000|2021-08-18 13:32:30|3748.5|3747.5|3748.5|3748|3749|3748|3748|3747|1377
1629293560000|2021-08-18 13:32:40|3749|3748.5|3748.5|3748|3750|3749|3747.5|3747|1208
1629293570000|2021-08-18 13:32:50|3748|3747.5|3747|3746.5|3748|3748|3747|3746|162
1629293580000|2021-08-18 13:33:00|3746.5|3746|3749.5|3748.5|3749.5|3749|3746.5|3745.5|2921
1629293590000|2021-08-18 13:33:10|3750|3749|3752|3751|3752|3751|3749|3748|2186
1629293600000|2021-08-18 13:33:20|3751.5|3750.5|3751|3750|3752.5|3751.5|3751|3750|273
1629293610000|2021-08-18 13:33:30|3751.5|3750.5|3753.5|3752.5|3754|3753|3751|3750.5|1441
1629293620000|2021-08-18 13:33:40|3753|3752|3751.5|3750.5|3754|3753.5|3751|3750.5|1145
1629293630000|2021-08-18 13:33:50|3751|3751|3752.5|3751.5|3753|3752.5|3751|3750.5|1091
1629293640000|2021-08-18 13:34:00|3752|3751|3752|3751.5|3754|3753|3751.5|3750.5|2404
1629293650000|2021-08-18 13:34:10|3751.5|3751|3753|3752|3753.5|3752.5|3751.5|3750.5|161
1629293660000|2021-08-18 13:34:20|3753.5|3751.5|3751.5|3750.5|3753.5|3751.5|3751|3750|95
1629293670000|2021-08-18 13:34:30|3752|3751|3751.5|3750.5|3752.5|3751.5|3751.5|3750|466
1629293680000|2021-08-18 13:34:40|3751|3751|3750.5|3750|3752.5|3751.5|3750.5|3750|804
1629293690000|2021-08-18 13:34:50|3751|3750.5|3751|3750|3751.5|3750.5|3750.5|3750|750
1629293700000|2021-08-18 13:35:00|3751.5|3750.5|3751|3750|3751.5|3750.5|3751|3750|0
1629293710000|2021-08-18 13:35:10|3751.5|3750.5|3752.5|3751.5|3754|3753|3751.5|3750|5180
1629293720000|2021-08-18 13:35:20|3752|3751|3751|3750|3752|3751|3751|3750|1211
1629293730000|2021-08-18 13:35:30|3751.5|3750.5|3752|3751.5|3752|3751.5|3751|3750|1361
1629293740000|2021-08-18 13:35:40|3752.5|3752|3754|3753|3754|3753|3752|3752|1890
1629293750000|2021-08-18 13:35:50|3754.5|3753.5|3755.5|3754.5|3755.5|3754.5|3754|3753|1930
1629293760000|2021-08-18 13:36:00|3756|3754|3756.5|3755.5|3756.5|3756|3755.5|3754|6089
1629293770000|2021-08-18 13:36:10|3757|3756|3754|3753|3757|3756.5|3753.5|3753|6571
1629293780000|2021-08-18 13:36:20|3754.5|3753.5|3754|3753|3755|3754|3753|3752|1995
1629293790000|2021-08-18 13:36:30|3754.5|3753.5|3752.5|3751.5|3755|3754|3752.5|3751.5|1091
1629293800000|2021-08-18 13:36:40|3752|3751|3753|3751.5|3753|3752|3752|3751|92
1629293810000|2021-08-18 13:36:50|3752.5|3752|3749|3748|3752.5|3752|3748|3747.5|2122
1629293820000|2021-08-18 13:37:00|3749.5|3748.5|3749.5|3749|3750|3749|3748.5|3747.5|2568
1629293830000|2021-08-18 13:37:10|3750|3749.5|3749|3748|3750.5|3750|3749|3748|3371
1629293840000|2021-08-18 13:37:20|3748.5|3747.5|3749|3748|3750|3749|3748|3747.5|1126
1629293850000|2021-08-18 13:37:30|3749.5|3748.5|3750|3749.5|3750|3749.5|3749.5|3748.5|1265
1629293860000|2021-08-18 13:37:40|3750.5|3750|3750.5|3749.5|3751|3750|3750|3749|778
1629293870000|2021-08-18 13:37:50|3750|3749|3749|3748|3750|3749|3749|3748|2115
1629293880000|2021-08-18 13:38:00|3748.5|3747.5|3746|3745|3748.5|3747.5|3745.5|3745|4531
1629293890000|2021-08-18 13:38:10|3746.5|3745.5|3746.5|3745.5|3746.5|3746|3746|3745|2979
1629293900000|2021-08-18 13:38:20|3746|3746|3744.5|3744|3746.5|3746|3744.5|3744|3677
1629293910000|2021-08-18 13:38:30|3744|3743.5|3744.5|3743.5|3745|3744.5|3743.5|3742.5|5507
1629293920000|2021-08-18 13:38:40|3744|3743|3744.5|3743.5|3744.5|3743.5|3743|3742.5|1727
1629293930000|2021-08-18 13:38:50|3744|3743|3746|3745|3746.5|3745.5|3744|3743|3351
1629293940000|2021-08-18 13:39:00|3746.5|3745.5|3746.5|3745.5|3748|3747|3745|3744.5|8596
1629293950000|2021-08-18 13:39:10|3746|3745|3746|3745|3746|3745.5|3746|3745|0
1629293960000|2021-08-18 13:39:20|3746.5|3745.5|3744.5|3743.5|3746.5|3746|3744.5|3743|1743
1629293970000|2021-08-18 13:39:30|3745|3744|3746.5|3745.5|3747|3746|3744.5|3744|2216
1629293980000|2021-08-18 13:39:40|3747|3746|3747|3746|3747.5|3746.5|3745.5|3744.5|3994
1629293990000|2021-08-18 13:39:50|3746.5|3745.5|3745.5|3744.5|3747|3746|3745|3744.5|837
1629294000000|2021-08-18 13:40:00|3745|3744|3744|3743.5|3745|3744.5|3744|3743.5|1579
1629294010000|2021-08-18 13:40:10|3744.5|3744|3745.5|3744|3746|3745|3744.5|3743.5|1295
1629294020000|2021-08-18 13:40:20|3745|3744.5|3745.5|3745|3746|3745.5|3744.5|3744|328
1629294030000|2021-08-18 13:40:30|3746|3744.5|3743.5|3743|3746|3745.5|3743.5|3743|503
1629294040000|2021-08-18 13:40:40|3744|3743.5|3743|3742.5|3744.5|3743.5|3743|3742.5|254
1629294050000|2021-08-18 13:40:50|3743.5|3743|3744|3743|3744.5|3743.5|3743.5|3742.5|572
1629294060000|2021-08-18 13:41:00|3743.5|3742.5|3744.5|3743.5|3745|3744|3742.5|3742|1711
1629294070000|2021-08-18 13:41:10|3745|3744|3745.5|3744.5|3747.5|3746.5|3744.5|3744|1855
1629294080000|2021-08-18 13:41:20|3746|3745|3748.5|3747.5|3748.5|3747.5|3745.5|3745|226
1629294090000|2021-08-18 13:41:30|3748|3747|3747.5|3746.5|3748|3747|3747|3746.5|562
1629294100000|2021-08-18 13:41:40|3748|3747|3748|3746.5|3748.5|3747.5|3747.5|3746.5|1803
1629294110000|2021-08-18 13:41:50|3748.5|3747|3747|3746.5|3748.5|3748|3747|3746.5|0
1629294120000|2021-08-18 13:42:00|3746.5|3746|3747|3746|3748|3747|3746|3745.5|778
1629294130000|2021-08-18 13:42:10|3746.5|3745.5|3747|3745.5|3747|3746|3745|3744|1036
1629294140000|2021-08-18 13:42:20|3746.5|3746|3746.5|3745.5|3746.5|3746|3746|3745|0
1629294150000|2021-08-18 13:42:30|3746|3745|3745|3744|3746|3745|3745|3744|236
1629294160000|2021-08-18 13:42:40|3744.5|3743.5|3745|3744.5|3745.5|3744.5|3743.5|3742.5|1873
1629294170000|2021-08-18 13:42:50|3745.5|3744|3745.5|3744|3746|3745|3745.5|3744|600
1629294180000|2021-08-18 13:43:00|3746|3744.5|3747|3746|3747|3746|3746|3744.5|1176
1629294190000|2021-08-18 13:43:10|3746.5|3745.5|3747|3745.5|3747.5|3746.5|3746|3745|849
1629294200000|2021-08-18 13:43:20|3746.5|3746|3747|3745.5|3748|3746.5|3746.5|3745.5|497
1629294210000|2021-08-18 13:43:30|3747.5|3746|3747.5|3746|3748|3746.5|3747|3746|26
1629294220000|2021-08-18 13:43:40|3747|3745.5|3747|3746|3747.5|3746|3746|3745|127
1629294230000|2021-08-18 13:43:50|3747.5|3746.5|3748|3747.5|3748.5|3747.5|3747|3746|370
1629294240000|2021-08-18 13:44:00|3748.5|3748|3751|3750|3751.5|3750|3748.5|3748|2365
1629294250000|2021-08-18 13:44:10|3750.5|3749.5|3749.5|3748|3751|3749.5|3748|3747|757
1629294260000|2021-08-18 13:44:20|3750|3748.5|3751|3749.5|3751.5|3750.5|3750|3748.5|340
1629294270000|2021-08-18 13:44:30|3750.5|3749|3751|3750.5|3751.5|3750.5|3750.5|3749|282
1629294280000|2021-08-18 13:44:40|3750.5|3750|3750.5|3749.5|3750.5|3750|3750.5|3749|0
1629294290000|2021-08-18 13:44:50|3751|3750.5|3751|3750.5|3752.5|3751|3751|3750.5|551
1629294300000|2021-08-18 13:45:00|3750.5|3750|3751.5|3750.5|3752|3751|3750|3749|1055
1629294310000|2021-08-18 13:45:10|3752|3751|3751.5|3750.5|3752.5|3751.5|3750.5|3749.5|78
1629294320000|2021-08-18 13:45:20|3752|3750|3750|3749|3752|3750.5|3750|3749|378
1629294330000|2021-08-18 13:45:30|3750.5|3749.5|3749|3748|3750.5|3749.5|3748.5|3747.5|1429
1629294340000|2021-08-18 13:45:40|3748.5|3747.5|3749|3748.5|3749|3748.5|3748.5|3747.5|657
1629294350000|2021-08-18 13:45:50|3749.5|3749|3748.5|3747.5|3750|3749|3748.5|3747.5|418
1629294360000|2021-08-18 13:46:00|3749|3748|3747.5|3746.5|3749|3748|3747.5|3746.5|476
1629294370000|2021-08-18 13:46:10|3747|3747|3748.5|3748|3748.5|3748|3747|3747|233
1629294380000|2021-08-18 13:46:20|3748|3747.5|3747|3746.5|3748|3747.5|3747|3746.5|545
1629294390000|2021-08-18 13:46:30|3747.5|3747|3748.5|3747.5|3749|3748|3747|3747|1632
1629294400000|2021-08-18 13:46:40|3748|3747|3749.5|3748|3749.5|3748|3747.5|3747|529
1629294410000|2021-08-18 13:46:50|3749|3748.5|3749|3748.5|3749.5|3748.5|3749|3748.5|422
1629294420000|2021-08-18 13:47:00|3748.5|3748|3747.5|3746.5|3748.5|3748.5|3747|3746.5|1039
1629294430000|2021-08-18 13:47:10|3748|3747|3748.5|3747.5|3749|3748|3747.5|3747|1071
1629294440000|2021-08-18 13:47:20|3748||3748||3748||3748||0
1629294450000|2021-08-18 13:47:30|3748.5|3747|3748|3747|3748.5|3748|3747.5|3746.5|2258
1629294460000|2021-08-18 13:47:40|3747.5|3746.5|3746|3745.5|3747.5|3747|3746|3745.5|946
1629294470000|2021-08-18 13:47:50|3746.5|3746|3746.5|3745.5|3747|3746|3746.5|3745.5|184
1629294480000|2021-08-18 13:48:00|3746|3745|3746|3745|3746.5|3745|3745.5|3744.5|401
1629294490000|2021-08-18 13:48:10|3745.5|3744.5|3746.5|3745|3746.5|3745.5|3745.5|3744|799
1629294500000|2021-08-18 13:48:20|3746|3744.5|3745.5|3744.5|3746|3744.5|3744|3743.5|1618
1629294510000|2021-08-18 13:48:30|3746|3745|3745.5|3745|3746.5|3745.5|3745|3744|1086
1629294520000|2021-08-18 13:48:40|3746|3744.5|3747.5|3746.5|3748|3747|3746|3744.5|860
1629294530000|2021-08-18 13:48:50|3748|3747|3748.5|3747|3748.5|3747|3748|3747|246
1629294540000|2021-08-18 13:49:00|3748|3746|3745|3744|3748|3746|3745|3744|3489
1629294550000|2021-08-18 13:49:10|3745.5||3745||3745.5||3745||0
1629294570000|2021-08-18 13:49:30|3744.5|3743.5|3744|3743.5|3744.5|3743.5|3743.5|3743|418
1629294580000|2021-08-18 13:49:40|3744.5|3744|3745|3744|3745|3744|3744|3743.5|1030
1629294590000|2021-08-18 13:49:50|3744.5|3743.5|3744|3743|3744.5|3744|3744|3743|282
1629294600000|2021-08-18 13:50:00|3743.5|3742.5|3743|3741.5|3743.5|3742.5|3742.5|3741.5|1722
1629294610000|2021-08-18 13:50:10|3742.5|3741|3743|3742|3743.5|3742.5|3741.5|3741|2016
1629294620000|2021-08-18 13:50:20|3743.5|3742.5|3743.5|3742|3744|3743|3743.5|3742|331
1629294630000|2021-08-18 13:50:30|3743|3742.5|3742|3741|3743|3742.5|3742|3741|103
1629294650000|2021-08-18 13:50:50|3741.5||3742||3742||3741.5||0
1629294660000|2021-08-18 13:51:00|3741.5|3740.5|3739.5|3739|3741.5|3741|3739.5|3738.5|19393
1629294670000|2021-08-18 13:51:10|3740|3739.5|3740.5|3739|3740.5|3739.5|3739.5|3739|2811
1629294680000|2021-08-18 13:51:20|3740|3739.5|3739.5|3739|3740|3740|3739.5|3739|65
1629294690000|2021-08-18 13:51:30|3740|3739.5|3740.5|3739.5|3740.5|3739.5|3740|3739.5|810
1629294700000|2021-08-18 13:51:40|3741|3740|3742|3741.5|3742|3741.5|3740.5|3739.5|2703
1629294710000|2021-08-18 13:51:50|3742.5|3741|3741.5|3741|3743|3741|3741.5|3740.5|263
1629294720000|2021-08-18 13:52:00|3741|3740.5|3739.5|3739|3741|3741|3739.5|3739|242
1629294730000|2021-08-18 13:52:10|3740|3739.5|3740.5|3739.5|3740.5|3739.5|3740|3739.5|257
1629294740000|2021-08-18 13:52:20|3740|3740|3740.5|3739.5|3740.5|3740|3740|3739|248
1629294750000|2021-08-18 13:52:30|3741|3740|3741|3740.5|3741|3740.5|3741|3740|158
1629294760000|2021-08-18 13:52:40||3740||3739.5||3740||3739.5|0
1629294770000|2021-08-18 13:52:50||3740||3740||3740||3740|0
1629294780000|2021-08-18 13:53:00|3741.5|3740.5|3740.5|3740|3741.5|3741|3740|3739.5|1526
1629294790000|2021-08-18 13:53:10|3741|3739.5|3741|3740|3741|3740.5|3741|3739|707
1629294800000|2021-08-18 13:53:20|3740.5|3739.5|3740|3739|3740.5|3740|3740|3739|458
1629294810000|2021-08-18 13:53:30|3739.5|3738.5|3740|3739|3740.5|3739.5|3739|3738|2939
1629294820000|2021-08-18 13:53:40|3739.5|3738.5|3741|3740|3741|3740|3739|3738.5|357
1629294830000|2021-08-18 13:53:50|3741.5|3740.5|3742|3741|3742|3741|3741.5|3740.5|846
1629294840000|2021-08-18 13:54:00|3742.5|3741.5|3743.5|3742.5|3743.5|3742.5|3742|3741.5|768
1629294850000|2021-08-18 13:54:10|3743|3742|3743.5|3742.5|3743.5|3742.5|3742.5|3741.5|111
1629294860000|2021-08-18 13:54:20|3743|3743.5|3744.5|3743.5|3744.5|3744|3743|3743.5|2312
1629294870000|2021-08-18 13:54:30|3745|3744|3746|3745|3746.5|3745|3745|3744|473
1629294880000|2021-08-18 13:54:40|3745.5|3744.5|3745|3744|3746|3744.5|3744.5|3744|169
1629294890000|2021-08-18 13:54:50|3745.5|3744.5|3746.5|3745|3746.5|3746|3745|3744.5|1596
1629294900000|2021-08-18 13:55:00|3746|3745.5|3746|3744.5|3746.5|3745.5|3746|3744.5|573
1629294910000|2021-08-18 13:55:10|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3745|102
1629294920000|2021-08-18 13:55:20|3746.5|3746|3747.5|3746.5|3748|3747|3746.5|3745.5|1293
1629294930000|2021-08-18 13:55:30|3748|3747|3746.5|3746|3748|3747|3746.5|3746|94
1629294940000|2021-08-18 13:55:40|3747|3746.5|3747|3745.5|3747.5|3746.5|3746.5|3745.5|748
1629294950000|2021-08-18 13:55:50|3747.5|3746|3747|3746|3747.5|3746.5|3747|3746|0
1629294960000|2021-08-18 13:56:00|3746.5|3745.5|3746.5|3745.5|3746.5|3746|3745.5|3745|710
1629294970000|2021-08-18 13:56:10|3747|3746|3747.5|3746.5|3748|3747|3747|3746|1700
1629294980000|2021-08-18 13:56:20|3747|3746|3747|3746|3747|3746|3747|3746|0
1629294990000|2021-08-18 13:56:30|3746.5|3745.5|3747.5|3746.5|3748|3747|3746|3745|3782
1629295000000|2021-08-18 13:56:40|3747|3746|3747.5|3747|3747.5|3747|3747|3746|170
1629295010000|2021-08-18 13:56:50|3748|3747.5|3748.5|3747.5|3748.5|3747.5|3748|3747.5|823
1629295020000|2021-08-18 13:57:00|3749|3748|3749|3748.5|3749.5|3748.5|3749|3748|208
1629295030000|2021-08-18 13:57:10|3749.5|3748|3748|3747|3750|3748.5|3748|3747|2631
1629295040000|2021-08-18 13:57:20|3747.5|3746.5|3747|3746|3747.5|3747|3747|3746|253
1629295050000|2021-08-18 13:57:30|3746.5|3746.5|3745.5|3745|3746.5|3746.5|3745|3744.5|1000
1629295060000|2021-08-18 13:57:40|3746|3744.5|3746|3745.5|3746.5|3745.5|3746|3744.5|1234
1629295070000|2021-08-18 13:57:50|3746.5|3745|3745.5|3744.5|3747|3745.5|3745.5|3744.5|458
1629295080000|2021-08-18 13:58:00|3746|3745|3747|3746|3747|3746|3746|3744.5|331
1629295090000|2021-08-18 13:58:10|3747.5|3746.5|3747|3746|3748|3747|3747|3746|495
1629295100000|2021-08-18 13:58:20|3747.5|3746.5|3747|3746|3747.5|3746.5|3746.5|3745.5|343
1629295110000|2021-08-18 13:58:30|3747.5|3746.5|3748|3747|3748|3747.5|3747.5|3746.5|349
1629295120000|2021-08-18 13:58:40||3746.5||3746.5||3746.5||3746.5|115
1629295130000|2021-08-18 13:58:50|3748.5|3747|3749|3748.5|3749.5|3748.5|3748.5|3747|826
1629295140000|2021-08-18 13:59:00|3749.5|3749|3751.5|3750.5|3751.5|3750.5|3749.5|3748.5|2190
1629295150000|2021-08-18 13:59:10|3752|3751|3752.5|3751.5|3753|3752|3752|3751|534
1629295160000|2021-08-18 13:59:20|3753|3752|3752.5|3751.5|3753|3752|3752.5|3751.5|0
1629295170000|2021-08-18 13:59:30|3753|3752|3752|3751.5|3753|3752.5|3752|3750.5|273
1629295180000|2021-08-18 13:59:40|3751.5|3751|3752.5|3752|3753|3752|3751|3750.5|940
1629295190000|2021-08-18 13:59:50|3752|3751.5|3752.5|3751.5|3753|3752|3752|3751|241
1629295200000|2021-08-18 14:00:00|3753|3751|3752.5|3751.5|3753|3752|3752.5|3751|211
1629295210000|2021-08-18 14:00:10|3752|3751|3752|3751|3752|3751.5|3751|3750.5|502
1629295220000|2021-08-18 14:00:20|3752.5|3751.5|3752.5|3752|3753|3752|3752.5|3751.5|1400
1629295230000|2021-08-18 14:00:30||3751.5||3751.5||3752||3751.5|358
1629295240000|2021-08-18 14:00:40|3753|3752|3752.5|3752|3754|3753|3752.5|3751.5|2849
1629295250000|2021-08-18 14:00:50|3753|3751.5|3753|3752.5|3754|3753|3752.5|3751.5|416
1629295260000|2021-08-18 14:01:00|3752.5|3752|3752|3751.5|3753|3752|3752|3751|286
1629295270000|2021-08-18 14:01:10|3751.5|3751|3750.5|3749.5|3751.5|3751.5|3750|3749|936
1629295280000|2021-08-18 14:01:20|3751|3749|3751|3750|3751|3750.5|3751|3749|698
1629295290000|2021-08-18 14:01:30|3750.5|3750.5|3750.5|3749.5|3750.5|3750.5|3750|3749|0
1629295300000|2021-08-18 14:01:40|3750|3749|3749|3748.5|3750|3749.5|3749|3748.5|1002
1629295310000|2021-08-18 14:01:50|3748.5|3748|3749|3748|3749|3748.5|3748|3747.5|656
1629295320000|2021-08-18 14:02:00|3748.5|3747.5|3748.5|3747|3749|3748|3748|3746.5|194
1629295330000|2021-08-18 14:02:10|3749|3747.5|3749.5|3749|3750.5|3749.5|3749|3747.5|830
1629295340000|2021-08-18 14:02:20|3750|3748.5|3750.5|3749.5|3750.5|3749.5|3750|3748.5|264
1629295350000|2021-08-18 14:02:30|3750|3749|3749.5|3748.5|3750|3749.5|3749.5|3748.5|0
1629295360000|2021-08-18 14:02:40|3750|3749|3750|3749|3750|3749.5|3749.5|3748.5|618
1629295370000|2021-08-18 14:02:50|3750.5|3749.5|3749.5|3748.5|3751|3750|3749|3748.5|542
1629295380000|2021-08-18 14:03:00|3750|3749|3750|3749|3750.5|3749.5|3749.5|3748.5|843
1629295390000|2021-08-18 14:03:10|3750.5|3748.5|3750.5|3749.5|3751|3750|3750|3748.5|589
1629295410000|2021-08-18 14:03:30|3751|3750|3751.5|3751|3751.5|3751|3751|3750|862
1629295420000|2021-08-18 14:03:40|3752|3751.5|3752.5|3752|3752.5|3752|3752|3751.5|155
1629295430000|2021-08-18 14:03:50|3753|3752.5|3753.5|3752|3753.5|3752.5|3752.5|3752|561
1629295440000|2021-08-18 14:04:00|3753||3753||3753||3753||0
1629295450000|2021-08-18 14:04:10|3752.5||3753||3753||3752.5||0
1629295460000|2021-08-18 14:04:20|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753|3752|0
1629295470000|2021-08-18 14:04:30|3753|3752|3752|3751|3753|3752|3752|3751|427
1629295480000|2021-08-18 14:04:40|3751.5|3750.5|3751.5|3750.5|3751.5|3751|3750.5|3750|913
1629295490000|2021-08-18 14:04:50|3751|3750|3750.5|3750|3751|3751|3750.5|3749.5|439
1629295500000|2021-08-18 14:05:00|3750|3749.5|3750|3749|3750.5|3749.5|3749.5|3749|2739
1629295510000|2021-08-18 14:05:10|3750.5|3749.5|3752|3751.5|3752|3751.5|3750.5|3749.5|3114
1629295520000|2021-08-18 14:05:20|3752.5|3752|3753.5|3752.5|3753.5|3753|3752.5|3752|1032
1629295530000|2021-08-18 14:05:30|3753|3752|3752.5|3751.5|3753|3752.5|3752|3751.5|1216
1629295540000|2021-08-18 14:05:40|3753|3752|3753.5|3752.5|3753.5|3752.5|3752.5|3751.5|387
1629295550000|2021-08-18 14:05:50|3753|3752|3752|3751.5|3753|3752|3751.5|3750.5|812
1629295560000|2021-08-18 14:06:00|3752.5|3752|3752|3750.5|3753|3752|3751.5|3750.5|393
1629295570000|2021-08-18 14:06:10|3752.5|3751|3752|3751|3752.5|3751.5|3752|3750.5|0
1629295580000|2021-08-18 14:06:20||3750.5||3750.5||3751||3750.5|0
1629295590000|2021-08-18 14:06:30|3752.5|3751|3752|3750.5|3752.5|3752|3752|3750.5|296
1629295600000|2021-08-18 14:06:40|3751.5|3750|3751|3750|3751.5|3750.5|3751|3750|678
1629295610000|2021-08-18 14:06:50|3750.5|3749.5|3751|3749.5|3751|3750|3750.5|3749.5|382
1629295620000|2021-08-18 14:07:00|3750.5||3750.5||3750.5||3750.5||0
1629295630000|2021-08-18 14:07:10|3750|3749|3750.5|3749.5|3750.5|3749.5|3750|3749|1376
1629295640000|2021-08-18 14:07:20|3750|3749|3750|3748.5|3750.5|3749|3749.5|3748|557
1629295650000|2021-08-18 14:07:30|3749.5|3748|3749|3748|3749.5|3748|3749|3748|100
1629295660000|2021-08-18 14:07:40|3749.5|3748.5|3749|3748|3750|3749|3748|3747.5|775
1629295670000|2021-08-18 14:07:50|3749.5|3748.5|3749.5|3748.5|3749.5|3749|3749|3748|395
1629295680000|2021-08-18 14:08:00|3750|3749|3748.5|3747.5|3750.5|3749.5|3748.5|3747.5|336
1629295690000|2021-08-18 14:08:10|3748|3747|3747|3745.5|3748.5|3747.5|3746|3745.5|1035
1629295700000|2021-08-18 14:08:20|3746.5|3746|3747|3746|3747.5|3746.5|3746.5|3746|628
1629295710000|2021-08-18 14:08:30|3747.5|3745.5|3746|3745|3747.5|3745.5|3745.5|3745|303
1629295720000|2021-08-18 14:08:40|3745.5|3744.5|3746|3745|3746|3745|3745.5|3744.5|49
1629295730000|2021-08-18 14:08:50|3745.5|3744.5|3745|3744|3745.5|3744.5|3745|3744|321
1629295740000|2021-08-18 14:09:00|3744.5|3743.5|3743.5|3742.5|3745|3744|3743.5|3742.5|2967
1629295750000|2021-08-18 14:09:10|3744|3743|3744|3743|3744|3743|3743.5|3743|1123
1629295760000|2021-08-18 14:09:20|3745|3744.5|3747|3745.5|3747|3746|3745|3743.5|9354
1629295770000|2021-08-18 14:09:30|3746.5|3746|3747|3746|3747|3746|3746.5|3746|0
1629295780000|2021-08-18 14:09:40|3746.5|3745.5|3746.5|3745|3747|3745.5|3746|3745|196
1629295790000|2021-08-18 14:09:50|3746|3744.5|3745.5|3744.5|3746|3744.5|3745|3744.5|714
1629295800000|2021-08-18 14:10:00|3746|3745|3747|3746|3747|3746.5|3746|3745|570
1629295810000|2021-08-18 14:10:10|3746.5|3745.5|3746.5|3746|3747|3746|3746|3745|464
1629295820000|2021-08-18 14:10:20|3746|3745.5|3746.5|3745|3746.5|3745.5|3745.5|3745|230
1629295830000|2021-08-18 14:10:30|3747|3745.5|3747|3745.5|3747.5|3746.5|3746.5|3745.5|1395
1629295840000|2021-08-18 14:10:40|3747.5|3746|3747|3746|3747.5|3747|3747|3746|0
1629295850000|2021-08-18 14:10:50|3747.5|3746.5|3749.5|3748|3749.5|3748|3747.5|3746.5|957
1629295860000|2021-08-18 14:11:00|3750|3748.5|3749.5|3748.5|3750|3749|3749|3748.5|0
1629295870000|2021-08-18 14:11:10|3749|3748|3748.5|3747.5|3749|3748.5|3748.5|3747.5|0
1629295880000|2021-08-18 14:11:20||3747||3747||3747||3747|0
1629295890000|2021-08-18 14:11:30|3748|3746.5|3747|3746|3748|3746.5|3747|3746|2013
1629295900000|2021-08-18 14:11:40|3746.5|3745.5|3746.5|3746|3747|3746|3746.5|3745|0
1629295910000|2021-08-18 14:11:50|3747|3746.5|3746.5|3745.5|3747|3746.5|3745.5|3745|778
1629295920000|2021-08-18 14:12:00|3746|3745|3746|3745|3746|3745|3745.5|3745|97
1629295930000|2021-08-18 14:12:10|3745.5|3744.5|3745|3744|3746|3745|3744|3743.5|642
1629295940000|2021-08-18 14:12:20|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|1091
1629295950000|2021-08-18 14:12:30|3745|3744|3745|3744|3745|3744.5|3744.5|3743.5|1117
1629295960000|2021-08-18 14:12:40|3745.5|3744.5|3744.5|3743.5|3745.5|3745|3744|3743.5|1525
1629295970000|2021-08-18 14:12:50|3744|3743|3743|3742|3744|3743.5|3743|3742|645
1629295980000|2021-08-18 14:13:00|3743.5|3741.5|3743.5|3742.5|3743.5|3742.5|3743.5|3741.5|573
1629295990000|2021-08-18 14:13:10|3744|3743|3745|3744|3745|3744.5|3744|3743|1771
1629296000000|2021-08-18 14:13:20|3744.5|3743.5|3745|3744|3745|3744|3744|3743.5|175
1629296010000|2021-08-18 14:13:30|3744.5|3743.5|3743.5|3742.5|3744.5|3743.5|3743.5|3742.5|187
1629296020000|2021-08-18 14:13:40|3744|3743|3744.5|3743.5|3744.5|3744|3743.5|3743|1478
1629296030000|2021-08-18 14:13:50|3744|3744|3743.5|3742.5|3744|3744|3743.5|3742.5|888
1629296040000|2021-08-18 14:14:00|3744|3743|3744.5|3743.5|3744.5|3744|3743.5|3743|1485
1629296050000|2021-08-18 14:14:10|3744|3743|3743.5|3742.5|3744|3743|3743|3742.5|124
1629296070000|2021-08-18 14:14:30|3744|3743|3744.5|3743.5|3744.5|3744|3744|3742.5|857
1629296080000|2021-08-18 14:14:40|3744|3743|3744|3743|3744|3743|3744|3743|158
1629296090000|2021-08-18 14:14:50|3744.5|3743.5|3744|3743.5|3745|3744|3744|3743.5|767
1629296100000|2021-08-18 14:15:00|3744.5|3743|3744.5|3743.5|3745|3743.5|3744|3743|392
1629296110000|2021-08-18 14:15:10|3744|3743|3743|3742|3744|3743.5|3742.5|3742|1983
1629296120000|2021-08-18 14:15:20|3743.5|3742.5|3743.5|3742.5|3744|3743.5|3743.5|3742.5|1183
1629296130000|2021-08-18 14:15:30|3743|3742|3742.5|3742|3743|3742.5|3742.5|3742|704
1629296140000|2021-08-18 14:15:40|3742|3741.5|3742|3741.5|3742.5|3742|3742|3741|1353
1629296150000|2021-08-18 14:15:50|3742.5|3742|3743|3742.5|3743|3742.5|3742.5|3742|1716
1629296160000|2021-08-18 14:16:00|3742.5|3742|3742.5|3741.5|3743|3742.5|3742.5|3741.5|345
1629296170000|2021-08-18 14:16:10|3742|3741|3741.5|3741|3742|3741|3741|3740|1994
1629296180000|2021-08-18 14:16:20|3741|3740.5|3741|3740.5|3742|3741.5|3741|3740|6483
1629296190000|2021-08-18 14:16:30|3741.5|3740|3741|3740|3741.5|3740.5|3741|3740|1662
1629296200000|2021-08-18 14:16:40||3740.5||3740.5||3740.5||3740|0
1629296210000|2021-08-18 14:16:50|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3740|4
1629296220000|2021-08-18 14:17:00|3740|3739.5|3739.5|3739|3740|3739.5|3739.5|3738.5|4356
1629296230000|2021-08-18 14:17:10|3740|3739.5|3740|3739.5|3740.5|3739.5|3740|3739.5|617
1629296240000|2021-08-18 14:17:20|3740.5|3740|3740.5|3740|3741|3740|3740.5|3739.5|1625
1629296250000|2021-08-18 14:17:30|3741|3740.5|3741.5|3741|3742|3741|3741|3740.5|1092
1629296260000|2021-08-18 14:17:40|||||||||100
1629296270000|2021-08-18 14:17:50|3741|3740.5|3741|3740.5|3741|3740.5|3741|3740|415
1629296280000|2021-08-18 14:18:00|3740.5|3740|3740.5|3739.5|3740.5|3740|3740.5|3739.5|3084
1629296290000|2021-08-18 14:18:10||3740||3739.5||3740||3739.5|95
1629296300000|2021-08-18 14:18:20|3741|3740.5|3740.5|3739.5|3741|3740.5|3740.5|3739.5|1304
1629296310000|2021-08-18 14:18:30|3741|3740|3741|3740|3741|3740|3741|3740|431
1629296320000|2021-08-18 14:18:40|3740.5|3739.5|3741|3740|3741|3740|3740.5|3739.5|0
1629296330000|2021-08-18 14:18:50|3741.5|3740.5|3742|3741|3742.5|3742|3741.5|3740.5|1620
1629296340000|2021-08-18 14:19:00|3741.5|3740.5|3742|3741|3742|3741|3741|3740|574
1629296350000|2021-08-18 14:19:10|3742.5|3741.5|3742.5|3741.5|3743.5|3742.5|3742|3741|1513
1629296360000|2021-08-18 14:19:20|3743|3742|3743|3742|3743|3742.5|3743|3741.5|375
1629296370000|2021-08-18 14:19:30|3742.5|3741.5|3742.5|3741.5|3743|3742.5|3742|3741.5|349
1629296380000|2021-08-18 14:19:40||3742||3742||3742||3742|0
1629296390000|2021-08-18 14:19:50|3743|3742.5|3743|3742.5|3744|3742.5|3743|3742|444
1629296400000|2021-08-18 14:20:00|3742.5|3742|3743.5|3743|3743.5|3743|3742.5|3741.5|2918
1629296420000|2021-08-18 14:20:20|3743|3742.5|3741.5|3740.5|3743|3742.5|3741|3740|2286
1629296430000|2021-08-18 14:20:30|3742|3741|3741.5|3740.5|3742|3741|3741|3740.5|239
1629296440000|2021-08-18 14:20:40|3742|3741|3741.5|3740.5|3742|3741|3741.5|3740.5|280
1629296450000|2021-08-18 14:20:50|3742|3741|3744|3743|3744|3743|3741.5|3740.5|1888
1629296460000|2021-08-18 14:21:00|3744.5|3743.5|3745|3744|3745.5|3744.5|3744|3743|0
1629296470000|2021-08-18 14:21:10|3745.5|3744.5|3746|3745|3746|3745|3745|3744.5|100
1629296480000|2021-08-18 14:21:20|3745.5|3744.5|3744.5|3743.5|3745.5|3744.5|3744.5|3743.5|848
1629296490000|2021-08-18 14:21:30|3745|3743|3745|3744.5|3746|3745|3745|3743|1065
1629296500000|2021-08-18 14:21:40|3744.5|3744|3744.5|3743.5|3745|3744|3744.5|3743.5|338
1629296510000|2021-08-18 14:21:50||3743||3743.5||3743.5||3743|0
1629296520000|2021-08-18 14:22:00|3745|3744|3745|3744.5|3746.5|3745.5|3745|3744|1202
1629296530000|2021-08-18 14:22:10|3745.5|3744|3745|3744|3746|3744|3745|3744|0
1629296540000|2021-08-18 14:22:20|3744.5|3743.5|3746|3745.5|3747|3746|3744.5|3743.5|364
1629296550000|2021-08-18 14:22:30||3745||3745||3745.5||3745|0
1629296560000|2021-08-18 14:22:40|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|3745|3744.5|635
1629296570000|2021-08-18 14:22:50|3746|3745|3745.5|3744.5|3746|3745.5|3745|3744|746
1629296580000|2021-08-18 14:23:00|3746|3745|3746|3745|3746|3745.5|3745.5|3744.5|1279
1629296590000|2021-08-18 14:23:10|3745.5|3744.5|3746|3745|3746|3745|3745.5|3744.5|321
1629296600000|2021-08-18 14:23:20||3744.5||3745||3745||3744.5|0
1629296610000|2021-08-18 14:23:30|3745.5||3746||3746||3745.5||534
1629296620000|2021-08-18 14:23:40||3745.5||3745.5||3745.5||3745.5|0
1629296630000|2021-08-18 14:23:50|3746.5||3746.5||3746.5||3746.5||272
1629296640000|2021-08-18 14:24:00|3746|3745|3745|3744|3746|3745|3745|3744|966
1629296650000|2021-08-18 14:24:10|3744.5|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|3
1629296680000|2021-08-18 14:24:40|3745||3744.5||3745||3744.5||1268
1629296690000|2021-08-18 14:24:50|3744|3743.5|3743.5|3742.5|3744|3743.5|3743.5|3742.5|13393
1629296700000|2021-08-18 14:25:00||3743||3742.5||3743||3742.5|357
1629296710000|2021-08-18 14:25:10|3744|3743|3743.5|3742.5|3744|3743|3743.5|3742.5|795
1629296720000|2021-08-18 14:25:20|3743|3742|3742.5|3742|3743|3742|3742.5|3742|0
1629296730000|2021-08-18 14:25:30|3743|3741.5|3742.5|3742|3743|3742|3742|3741.5|349
1629296740000|2021-08-18 14:25:40|3742|3741.5|3742.5|3741.5|3742.5|3741.5|3742|3741|4
1629296760000|2021-08-18 14:26:00|3743|3742|3743.5|3742.5|3743.5|3742.5|3742.5|3742|2258
1629296770000|2021-08-18 14:26:10|3744|3743|3744|3743.5|3744.5|3743.5|3744|3743|1056
1629296780000|2021-08-18 14:26:20|3744.5|3744|3745|3744|3745|3744|3744.5|3744|280
1629296790000|2021-08-18 14:26:30|3744.5||3745||3745||3744.5||0
1629296800000|2021-08-18 14:26:40|3744.5|3743.5|3744|3743|3744.5|3743.5|3744|3743|96
1629296810000|2021-08-18 14:26:50|3743.5|3742.5|3744|3743|3744|3743.5|3743|3742.5|1311
1629296820000|2021-08-18 14:27:00|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|0
1629296830000|2021-08-18 14:27:10|3743|3742|3743|3742|3743.5|3742.5|3742.5|3742|1300
1629296850000|2021-08-18 14:27:30|3743.5|3742.5|3742.5|3741.5|3743.5|3743|3742|3741.5|568
1629296870000|2021-08-18 14:27:50|3742|3741|3742|3741.5|3742|3741.5|3742|3741|0
1629296880000|2021-08-18 14:28:00|3742.5|3742|3743.5|3742.5|3743.5|3742.5|3742|3741.5|598
1629296890000|2021-08-18 14:28:10|3743|3742|3743|3742|3743|3742|3743|3742|177
1629296900000|2021-08-18 14:28:20|3743.5|3742.5|3743|3742|3743.5|3742.5|3743|3742|0
1629296910000|2021-08-18 14:28:30|3743.5|3742.5|3742.5|3742|3743.5|3742.5|3742.5|3742|503
1629296920000|2021-08-18 14:28:40|3742|3741.5|3742|3741.5|3742.5|3741.5|3742|3741.5|540
1629296930000|2021-08-18 14:28:50|3741.5|3741|3742|3741|3742|3741|3741.5|3740.5|41
1629296940000|2021-08-18 14:29:00|3742.5|3741.5|3742.5|3742|3742.5|3742|3742.5|3741.5|683
1629296950000|2021-08-18 14:29:10|3743|3742.5|3743.5|3742.5|3743.5|3742.5|3743|3742|917
1629296960000|2021-08-18 14:29:20|3743|3742|3743|3742|3743|3742.5|3742.5|3742|602
1629296970000|2021-08-18 14:29:30|3742.5|3741.5|3742|3741|3742.5|3741.5|3742|3741|380
1629296980000|2021-08-18 14:29:40|3742.5|3741.5|3743|3742.5|3743.5|3743|3742|3741.5|1971
1629296990000|2021-08-18 14:29:50|3742.5|3742|3742|3741|3742.5|3742|3742|3741|104
1629297000000|2021-08-18 14:30:00|3742.5|3741.5|3745.5|3744.5|3746|3744.5|3742.5|3741.5|4070
1629297010000|2021-08-18 14:30:10|3746|3745|3744.5|3743.5|3746.5|3745.5|3744|3743.5|1201
1629297020000|2021-08-18 14:30:20|3744|3743|3746|3745.5|3746.5|3745.5|3743.5|3743|8632
1629297030000|2021-08-18 14:30:30|3745.5|3745|3743.5|3742.5|3745.5|3745|3743|3742|1565
1629297040000|2021-08-18 14:30:40|3744|3743|3744.5|3743.5|3745|3744.5|3743.5|3743|2539
1629297050000|2021-08-18 14:30:50|3744|3744|3746|3745|3746|3745|3744|3743.5|953
1629297060000|2021-08-18 14:31:00|3745.5|3744.5|3745|3744|3745.5|3744.5|3744|3743.5|2019
1629297070000|2021-08-18 14:31:10|3744.5|3743.5|3743.5|3742.5|3744.5|3743.5|3743|3742|1247
1629297080000|2021-08-18 14:31:20|3744|3743|3743.5|3743|3744|3743|3743|3742|556
1629297090000|2021-08-18 14:31:30|3744|3742.5|3743|3742|3744|3742.5|3742.5|3741.5|277
1629297110000|2021-08-18 14:31:50|3742.5|3741.5|3742|3741|3742.5|3741.5|3741.5|3741|372
1629297120000|2021-08-18 14:32:00|3741.5|3740.5|3739.5|3739|3742|3741|3739.5|3739|876
1629297130000|2021-08-18 14:32:10|3739|3738.5|3739|3738.5|3739.5|3739|3738.5|3738|4757
1629297140000|2021-08-18 14:32:20|3738.5|3738|3739.5|3738|3740|3739.5|3738.5|3738|2539
1629297150000|2021-08-18 14:32:30|3739|3738.5|3741.5|3740.5|3742|3740.5|3739|3738.5|1540
1629297160000|2021-08-18 14:32:40|3741|3740|3742|3741|3742.5|3741|3740|3739.5|623
1629297170000|2021-08-18 14:32:50|3741.5|3740.5|3744|3743|3744|3743|3741.5|3740.5|3122
1629297180000|2021-08-18 14:33:00|3743.5|3742.5|3744.5|3743.5|3745|3743.5|3743.5|3742.5|244
1629297190000|2021-08-18 14:33:10|3745|3744|3743.5|3742.5|3745|3744|3743.5|3742.5|924
1629297200000|2021-08-18 14:33:20|3743|3742|3742.5|3741.5|3743.5|3742.5|3742.5|3741.5|1080
1629297210000|2021-08-18 14:33:30|3743|3741|3744.5|3743.5|3745|3744.5|3742.5|3741|1780
1629297230000|2021-08-18 14:33:50|3745|3744|3744.5|3743.5|3745|3744|3744.5|3743.5|207
1629297240000|2021-08-18 14:34:00|3744|3743|3744.5|3743.5|3745|3743.5|3743.5|3742.5|2064
1629297250000|2021-08-18 14:34:10|3745|3744|3744.5|3743.5|3746|3744.5|3744.5|3743.5|351
1629297260000|2021-08-18 14:34:20|3745|3744|3745.5|3745|3746|3745|3745|3744|573
1629297270000|2021-08-18 14:34:30|3745|3744.5|3744.5|3743|3745|3744.5|3744.5|3743|800
1629297280000|2021-08-18 14:34:40|3744|3743.5|3743.5|3743|3744.5|3743.5|3743.5|3743|333
1629297290000|2021-08-18 14:34:50||3742.5||3742.5||3742.5||3742.5|91
1629297300000|2021-08-18 14:35:00|3744|3743|3743.5|3742|3744|3743|3743|3742|1124
1629297310000|2021-08-18 14:35:10|3743|3742.5|3744|3743|3744.5|3743|3743|3742.5|106
1629297320000|2021-08-18 14:35:20|3744.5|3744|3744.5|3743.5|3744.5|3744|3744.5|3743.5|346
1629297330000|2021-08-18 14:35:30|3744|3743|3744.5|3743.5|3744.5|3743.5|3743|3742.5|498
1629297340000|2021-08-18 14:35:40|3744|3743|3744.5|3743.5|3744.5|3743.5|3744|3743|1137
1629297350000|2021-08-18 14:35:50|3745|3744|3746.5|3745.5|3746.5|3746|3744.5|3743.5|3299
1629297360000|2021-08-18 14:36:00|3747|3746.5|3747|3746.5|3748.5|3747|3746.5|3746|2302
1629297370000|2021-08-18 14:36:10|3747.5|3747|3747|3746.5|3748|3747|3746.5|3745.5|1930
1629297380000|2021-08-18 14:36:20|3747.5|3746|3748.5|3747.5|3749|3748|3747.5|3746|1168
1629297390000|2021-08-18 14:36:30|3749.5|3747|3750|3749|3751|3750|3749.5|3747|26334
1629297400000|2021-08-18 14:36:40|3749.5|3749.5|3751.5|3750.5|3751.5|3750.5|3749.5|3749.5|702
1629297410000|2021-08-18 14:36:50|3752|3751|3752.5|3751.5|3753|3752|3752|3751|270
1629297420000|2021-08-18 14:37:00|3753|3752|3751.5|3750.5|3753|3752.5|3751.5|3750.5|1227
1629297430000|2021-08-18 14:37:10|3752|3751|3752|3751|3752|3751|3752|3750.5|754
1629297440000|2021-08-18 14:37:20|3751.5|3750.5|3751.5|3750.5|3752|3751.5|3751|3750.5|248
1629297460000|2021-08-18 14:37:40|3752|3751|3752.5|3751|3752.5|3751.5|3751.5|3751|733
1629297470000|2021-08-18 14:37:50|3752||3751.5||3752||3751.5||0
1629297480000|2021-08-18 14:38:00|3751|3750.5|3750.5|3750|3751|3750.5|3750.5|3750|464
1629297490000|2021-08-18 14:38:10|3750|3749.5|3749|3748|3750|3749.5|3749|3747.5|2478
1629297500000|2021-08-18 14:38:20||3747.5||3748||3748||3747.5|107
1629297510000|2021-08-18 14:38:30|3748.5|3747.5|3748|3747.5|3749|3747.5|3748|3747|275
1629297520000|2021-08-18 14:38:40||3747||3747||3747||3747|0
1629297540000|2021-08-18 14:39:00|3747.5||3747.5||3747.5||3747.5||0
1629297550000|2021-08-18 14:39:10|3748|3747.5|3749|3748|3749|3748.5|3747.5|3747|1881
1629297560000|2021-08-18 14:39:20|3749.5|3748.5|3750|3749|3750.5|3749.5|3749|3748.5|1229
1629297570000|2021-08-18 14:39:30|3750.5|3749.5|3750.5|3750|3751|3750|3750.5|3749.5|348
1629297580000|2021-08-18 14:39:40||3749.5||3749.5||3749.5||3749.5|47
1629297590000|2021-08-18 14:39:50|3750|3749|3749.5|3748.5|3750|3749|3749.5|3748.5|848
1629297600000|2021-08-18 14:40:00|3749|3748|3748|3747.5|3749|3748|3747.5|3746.5|1260
1629297610000|2021-08-18 14:40:10|3748.5|3747|3747.5|3747|3748.5|3748|3747.5|3747|486
1629297620000|2021-08-18 14:40:20|3748|3747.5|3749|3748|3749.5|3748.5|3747.5|3747.5|1109
1629297630000|2021-08-18 14:40:30||3748.5||3748||3748.5||3748|0
1629297640000|2021-08-18 14:40:40|3749.5||3749.5||3749.5||3749||0
1629297650000|2021-08-18 14:40:50|3749|3748.5|3749|3748|3749|3748.5|3749|3748|1000
1629297670000|2021-08-18 14:41:10||3748.5||3748||3748.5||3748|46
1629297690000|2021-08-18 14:41:30|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|472
1629297700000|2021-08-18 14:41:40|3748|3747|3747.5|3746.5|3748|3747|3747.5|3746.5|177
1629297710000|2021-08-18 14:41:50|3748|3747|3747.5|3747|3748|3747|3747.5|3747|764
1629297720000|2021-08-18 14:42:00|3747|3746.5|3748|3747|3748.5|3747.5|3747|3746.5|970
1629297730000|2021-08-18 14:42:10|3747.5|3746.5|3747|3746.5|3747.5|3746.5|3747|3746.5|434
1629297740000|2021-08-18 14:42:20|3747.5|3746|3747|3746|3747.5|3746.5|3747|3746|900
1629297750000|2021-08-18 14:42:30|3746.5|3745.5|3746.5|3745.5|3747|3746|3746.5|3745.5|379
1629297760000|2021-08-18 14:42:40|3747|3746|3745.5|3744.5|3747.5|3746.5|3745.5|3744.5|2786
1629297770000|2021-08-18 14:42:50|3746|3745|3746.5|3745.5|3747|3746|3745.5|3745|1263
1629297780000|2021-08-18 14:43:00|3747|3746|3746.5|3745.5|3747|3746|3746.5|3745.5|149
1629297790000|2021-08-18 14:43:10|3746|3745|3746|3745|3746.5|3745|3745.5|3745|1995
1629297800000|2021-08-18 14:43:20|3745.5||3745.5||3745.5||3745.5||124
1629297810000|2021-08-18 14:43:30|3746||3746||3746||3745.5||619
1629297820000|2021-08-18 14:43:40|3745.5|3745.5|3746.5|3746|3746.5|3746|3745.5|3745|252
1629297830000|2021-08-18 14:43:50||3745.5||3745.5||3745.5||3745.5|0
1629297840000|2021-08-18 14:44:00|3746|3745|3746|3745|3746.5|3745.5|3745.5|3745|2272
1629297850000|2021-08-18 14:44:10|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745.5|928
1629297860000|2021-08-18 14:44:20|3747|3746|3746|3745|3747|3746.5|3746|3745|615
1629297880000|2021-08-18 14:44:40|3745.5|3745.5|3746|3745|3746|3745.5|3745|3744.5|9514
1629297900000|2021-08-18 14:45:00|3745.5|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|1003
1629297910000|2021-08-18 14:45:10|3746|3745.5|3747.5|3747|3748|3747|3745.5|3745.5|3605
1629297920000|2021-08-18 14:45:20|3747|3746.5|3747.5|3746.5|3747.5|3747|3747|3746.5|410
1629297930000|2021-08-18 14:45:30|3748|3747|3748|3747|3748.5|3747.5|3748|3747|466
1629297940000|2021-08-18 14:45:40|3748.5|3747.5|3749.5|3749|3750|3749|3748.5|3747.5|9018
1629297950000|2021-08-18 14:45:50|3749|3748.5|3749|3748.5|3749.5|3748.5|3749|3748.5|2048
1629297960000|2021-08-18 14:46:00|3748.5|3748|3748.5|3747.5|3748.5|3748|3748.5|3747.5|969
1629297970000|2021-08-18 14:46:10|3749|3748|3749.5|3748.5|3749.5|3749|3749|3748|2609
1629297980000|2021-08-18 14:46:20|3749|3748|3749|3748|3749|3748|3748.5|3748|407
1629297990000|2021-08-18 14:46:30|3749.5|3748.5|3750|3749|3750.5|3749.5|3749|3748|7877
1629298000000|2021-08-18 14:46:40|3750.5|3749.5|3750|3749|3750.5|3749.5|3749.5|3749|2871
1629298020000|2021-08-18 14:47:00|3749.5|3748.5|3750|3749|3750.5|3749.5|3749|3748.5|8161
1629298030000|2021-08-18 14:47:10|||||||||100
1629298060000|2021-08-18 14:47:40|3750.5|3749.5|3750.5|3750|3751.5|3750.5|3750|3749.5|2596
1629298070000|2021-08-18 14:47:50|3751|3750.5|3751.5|3751|3752.5|3751.5|3751|3750.5|1451
1629298080000|2021-08-18 14:48:00|3751|3750.5|3752|3751.5|3752|3751.5|3751|3750.5|449
1629298090000|2021-08-18 14:48:10|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3751.5|820
1629298100000|2021-08-18 14:48:20|3753.5|3752|3753|3752|3753.5|3752|3753|3752|101
1629298110000|2021-08-18 14:48:30|3753.5|3752.5|3753|3752|3753.5|3753|3753|3752|598
1629298130000|2021-08-18 14:48:50|3752.5|3751.5|3752|3751.5|3752.5|3751.5|3752|3751|473
1629298140000|2021-08-18 14:49:00|3752.5|3752|3753|3752|3753.5|3752|3752|3752|318
1629298150000|2021-08-18 14:49:10|3752.5|3751.5|3752.5|3752|3753|3752|3752.5|3751.5|230
1629298160000|2021-08-18 14:49:20|3753|3751.5|3752|3751.5|3753|3751.5|3752|3751.5|1246
1629298170000|2021-08-18 14:49:30|3751.5|3751|3752|3751.5|3752|3751.5|3751.5|3751|1288
1629298180000|2021-08-18 14:49:40|3751.5|3751|3752|3751|3752|3751|3751.5|3751|148
1629298190000|2021-08-18 14:49:50|3751.5|3750.5|3751|3750|3751.5|3750.5|3751|3750|1100
1629298200000|2021-08-18 14:50:00|3750.5|3750.5|3751|3750|3752|3751|3750.5|3750|1410
1629298210000|2021-08-18 14:50:10|3750.5|3750.5|3750.5|3749.5|3751|3750.5|3750.5|3749.5|417
1629298230000|2021-08-18 14:50:30|3751|3750|3751.5|3751|3752|3751|3751|3750|372
1629298240000|2021-08-18 14:50:40|3751|3750.5|3752|3751|3752|3751|3751|3750.5|702
1629298250000|2021-08-18 14:50:50||3751.5||3751.5||3751.5||3751.5|0
1629298260000|2021-08-18 14:51:00|3751.5|3751|3752|3751|3752|3751|3751.5|3751|643
1629298270000|2021-08-18 14:51:10|3752.5|3751.5|3753|3752|3753.5|3752.5|3752|3751.5|1734
1629298280000|2021-08-18 14:51:20|3753.5|3752.5|3753.5|3752.5|3754|3753|3753.5|3752.5|998
1629298290000|2021-08-18 14:51:30|3754|3753|3753.5|3753|3754|3753|3753.5|3752.5|1043
1629298300000|2021-08-18 14:51:40|3754|3753.5|3754.5|3753.5|3754.5|3753.5|3754|3753.5|101
1629298310000|2021-08-18 14:51:50|3754|3753|3754.5|3753.5|3755|3754|3754|3753|396
1629298320000|2021-08-18 14:52:00|3755|3754|3755|3754|3755|3754.5|3755|3753.5|2897
1629298330000|2021-08-18 14:52:10|3754.5|3753.5|3754|3753|3754.5|3753.5|3754|3753|696
1629298340000|2021-08-18 14:52:20|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|0
1629298350000|2021-08-18 14:52:30|3754|3753|3755|3754|3755|3754|3753.5|3753|1543
1629298360000|2021-08-18 14:52:40|3754.5|3754.5|3755.5|3754.5|3755.5|3754.5|3754.5|3754.5|1068
1629298370000|2021-08-18 14:52:50|3756|3755|3755.5|3754.5|3756|3755.5|3755.5|3754.5|1297
1629298380000|2021-08-18 14:53:00|3755|3754|3754.5|3754|3755|3754.5|3754.5|3754|0
1629298390000|2021-08-18 14:53:10|3754|3753.5|3754|3753.5|3754.5|3753.5|3754|3753|1028
1629298400000|2021-08-18 14:53:20|3753.5|3753|3754|3753|3754|3753.5|3753.5|3752.5|111
1629298410000|2021-08-18 14:53:30||3753.5||3753||3753.5||3753|21
1629298420000|2021-08-18 14:53:40||3753.5||3753||3753.5||3753|103
1629298440000|2021-08-18 14:54:00|3754.5|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|933
1629298450000|2021-08-18 14:54:10|3755|3754.5|3755.5|3754|3755.5|3754.5|3755|3754|89
1629298460000|2021-08-18 14:54:20|3755||3755||3755||3755||0
1629298470000|2021-08-18 14:54:30|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|0
1629298480000|2021-08-18 14:54:40|3755|3754|3755|3754|3755|3754|3755|3754|0
1629298490000|2021-08-18 14:54:50|3755.5|3754.5|3755|3754|3755.5|3755|3755|3754|770
1629298500000|2021-08-18 14:55:00|3755.5|3754.5|3755|3754.5|3755.5|3754.5|3754.5|3754.5|0
1629298510000|2021-08-18 14:55:10||3754||3754||3754||3754|170
1629298520000|2021-08-18 14:55:20|3754.5|3753.5|3754|3753|3754.5|3753.5|3754|3753|74
1629298530000|2021-08-18 14:55:30|3753.5||3753.5||3753.5||3753.5||0
1629298540000|2021-08-18 14:55:40|3754|3752.5|3753|3752|3754|3752.5|3753|3752|796
1629298550000|2021-08-18 14:55:50|3753.5|3752.5|3753|3752.5|3753.5|3752.5|3753|3752.5|604
1629298560000|2021-08-18 14:56:00|||||||||2
1629298570000|2021-08-18 14:56:10|3753.5|3753|3755.5|3754.5|3755.5|3755|3753|3752.5|850
1629298580000|2021-08-18 14:56:20|3756|3755|3756|3754.5|3756|3755|3756|3754.5|370
1629298590000|2021-08-18 14:56:30||3755||3755.5||3755.5||3755|0
1629298600000|2021-08-18 14:56:40|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3755.5|173
1629298610000|2021-08-18 14:56:50|3757|3756.5|3757|3756|3757.5|3757|3757|3756|1609
1629298620000|2021-08-18 14:57:00|3757.5|3756.5|3758|3757|3758.5|3757.5|3757.5|3756.5|663
1629298630000|2021-08-18 14:57:10|3757.5|3757.5|3758.5|3757.5|3758.5|3757.5|3757.5|3756.5|2431
1629298640000|2021-08-18 14:57:20|3758|3757|3758|3757|3758|3757|3758|3757|931
1629298650000|2021-08-18 14:57:30|3757.5|3756.5|3758|3757|3758|3757|3757.5|3756.5|88
1629298660000|2021-08-18 14:57:40|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|361
1629298670000|2021-08-18 14:57:50|3757|3757|3757.5|3757|3757.5|3757|3757|3756|2711
1629298680000|2021-08-18 14:58:00||3756.5||3756.5||3756.5||3756.5|63
1629298690000|2021-08-18 14:58:10|3757|3756|3756.5|3756|3757|3756|3755.5|3755|701
1629298700000|2021-08-18 14:58:20|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|132
1629298710000|2021-08-18 14:58:30|3757.5|3756|3756.5|3756|3757.5|3756|3756.5|3756|242
1629298720000|2021-08-18 14:58:40|3756|3755.5|3756|3755|3756|3755.5|3756|3755|398
1629298730000|2021-08-18 14:58:50|3755.5||3755.5||3755.5||3755.5||0
1629298740000|2021-08-18 14:59:00|3756|3755.5|3757|3756|3757|3756.5|3755.5|3755.5|2374
1629298750000|2021-08-18 14:59:10|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3756.5|3756|497
1629298760000|2021-08-18 14:59:20|3757|3756|3756.5|3755.5|3757|3756|3756.5|3755.5|263
1629298770000|2021-08-18 14:59:30|3757|3756|3757.5|3756.5|3757.5|3756.5|3757|3756|963
1629298780000|2021-08-18 14:59:40||3757||3756.5||3757||3756.5|8
1629298790000|2021-08-18 14:59:50|3758|3757|3758|3757|3758.5|3757.5|3758|3757|533
1629298800000|2021-08-18 15:00:00|3757.5|3757.5|3757.5|3757|3757.5|3757.5|3757.5|3757|104
1629298810000|2021-08-18 15:00:10|3757|3756.5|3756.5|3755.5|3757|3756.5|3756|3755.5|910
1629298820000|2021-08-18 15:00:20|||||||||14
1629298830000|2021-08-18 15:00:30||3756||3756||3756||3756|0
1629298840000|2021-08-18 15:00:40|3757|3756.5|3758|3757|3758|3757.5|3757|3756|2139
1629298850000|2021-08-18 15:00:50|3758.5|3757.5|3758|3757|3758.5|3757.5|3758|3756.5|1103
1629298860000|2021-08-18 15:01:00|3757.5|3756.5|3758|3757|3758|3757|3757|3756.5|100
1629298870000|2021-08-18 15:01:10|3757.5|3756.5|3757|3756|3757.5|3756.5|3757|3756|200
1629298880000|2021-08-18 15:01:20||3756.5||3756||3756.5||3756|277
1629298890000|2021-08-18 15:01:30|3757.5|3756.5|3758|3757|3758.5|3757.5|3757.5|3756|1059
1629298900000|2021-08-18 15:01:40|||||||||9
1629298910000|2021-08-18 15:01:50||3757.5||3757.5||3757.5||3757|148
1629298920000|2021-08-18 15:02:00|3758.5|3758|3759|3758|3759|3758|3758|3758|1276
1629298940000|2021-08-18 15:02:20|3758.5|3758.5|3759|3758|3759.5|3758.5|3758.5|3758|1063
1629298950000|2021-08-18 15:02:30|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|382
1629298960000|2021-08-18 15:02:40|3759|3759|3760|3759|3760|3759|3759|3758.5|1580
1629298970000|2021-08-18 15:02:50|||||||||42
1629298980000|2021-08-18 15:03:00|3760.5|3759.5|3760|3759|3760.5|3759.5|3760|3759|2089
1629298990000|2021-08-18 15:03:10||3759.5||3759||3759.5||3759|1317
1629299000000|2021-08-18 15:03:20|3759.5|3759.5|3759.5|3758.5|3759.5|3759.5|3759|3758.5|2286
1629299030000|2021-08-18 15:03:50||3759||3758.5||3759||3758.5|252
1629299040000|2021-08-18 15:04:00|3759|3759|3760.5|3760|3761|3760|3759|3759|2410
1629299050000|2021-08-18 15:04:10|3761|3760.5|3761|3760.5|3762|3761|3761|3760.5|393
1629299060000|2021-08-18 15:04:20||3760||3760.5||3760.5||3760|214
1629299070000|2021-08-18 15:04:30||3760||3760||3760||3760|179
1629299080000|2021-08-18 15:04:40|3761.5|3760.5|3762|3761|3762|3761|3761.5|3760|2065
1629299090000|2021-08-18 15:04:50|3762.5|3761.5|3762.5|3762|3763|3762|3762.5|3761.5|635
1629299100000|2021-08-18 15:05:00|3763|3762.5|3764|3763|3764|3763|3763|3762|727
1629299110000|2021-08-18 15:05:10|3764.5|3763.5|3764.5|3763.5|3765|3764|3764.5|3763.5|220
1629299120000|2021-08-18 15:05:20|3765|3764|3765|3764.5|3765.5|3765|3765|3764|851
1629299130000|2021-08-18 15:05:30|3764.5|3764|3764|3763|3764.5|3764|3764|3763|726
1629299140000|2021-08-18 15:05:40||3763.5||3763||3763.5||3763|0
1629299150000|2021-08-18 15:05:50|3763.5|3762.5|3763.5|3763|3763.5|3763|3763.5|3762.5|687
1629299160000|2021-08-18 15:06:00|3764|3762.5|3764|3763.5|3764.5|3763.5|3764|3762.5|266
1629299170000|2021-08-18 15:06:10||3763||3763.5||3763.5||3763|95
1629299180000|2021-08-18 15:06:20|3763.5|3763|3763.5|3762.5|3763.5|3763|3763|3762.5|995
1629299190000|2021-08-18 15:06:30|3764|3763|3763.5|3763|3764.5|3763.5|3763.5|3763|443
1629299200000|2021-08-18 15:06:40|3764|3762.5|3763.5|3762.5|3764|3763|3763.5|3762.5|1417
1629299210000|2021-08-18 15:06:50|||||||||319
1629299220000|2021-08-18 15:07:00|3763|3762|3763.5|3762.5|3763.5|3763|3762.5|3762|3919
1629299230000|2021-08-18 15:07:10|3764|3763|3764|3763.5|3764|3763.5|3763.5|3763|1152
1629299240000|2021-08-18 15:07:20|3763.5|3763|3764|3763|3764|3763|3763.5|3762.5|685
1629299250000|2021-08-18 15:07:30||3763.5||3763||3763.5||3763|241
1629299260000|2021-08-18 15:07:40|3763.5|3762.5|3762.5|3762|3763.5|3762.5|3762.5|3762|991
1629299270000|2021-08-18 15:07:50|3763|3762.5|3763.5|3762.5|3764|3763.5|3763|3762.5|1031
1629299280000|2021-08-18 15:08:00|3764|3763|3764|3763|3764|3763.5|3763.5|3762.5|652
1629299290000|2021-08-18 15:08:10|3763.5||3763.5||3764||3763.5||119
1629299300000|2021-08-18 15:08:20|3764|3763.5|3764.5|3764|3765|3764|3763.5|3763.5|1531
1629299310000|2021-08-18 15:08:30|3765|3764.5|3765.5|3765|3765.5|3765|3765|3764.5|543
1629299320000|2021-08-18 15:08:40|3766||3766||3766||3765.5||574
1629299330000|2021-08-18 15:08:50|3766.5|3765.5|3767.5|3766.5|3767.5|3766.5|3766.5|3765.5|1233
1629299340000|2021-08-18 15:09:00|3767|3767|3767|3766.5|3767.5|3767|3766.5|3766|1601
1629299350000|2021-08-18 15:09:10||3766||3766||3766||3766|32
1629299360000|2021-08-18 15:09:20|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|323
1629299370000|2021-08-18 15:09:30|3767|3766|3766.5|3765.5|3767|3766|3766.5|3765.5|12
1629299380000|2021-08-18 15:09:40|3766|3765|3766|3765|3767|3765.5|3765.5|3765|6385
1629299390000|2021-08-18 15:09:50|3765.5|3764.5|3765.5|3765|3765.5|3765|3765.5|3764.5|935
1629299400000|2021-08-18 15:10:00|3766|3765.5|3767|3766.5|3767|3766.5|3766|3765.5|712
1629299410000|2021-08-18 15:10:10|3767.5|3767|3768|3767.5|3768|3767.5|3767.5|3767|754
1629299420000|2021-08-18 15:10:20|3767.5|3767|3767.5|3766.5|3768|3767|3767.5|3766.5|759
1629299430000|2021-08-18 15:10:30|||||||||11
1629299450000|2021-08-18 15:10:50|3767|3766|3767|3766|3767.5|3766.5|3767|3766|2230
1629299460000|2021-08-18 15:11:00|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|315
1629299470000|2021-08-18 15:11:10|3766|3765|3766|3765|3766|3765|3766|3765|209
1629299480000|2021-08-18 15:11:20|3766.5|3765.5|3767|3766|3767|3766.5|3766.5|3765|1410
1629299490000|2021-08-18 15:11:30|3767.5|3766.5|3768.5|3767|3768.5|3767.5|3767|3766.5|363
1629299500000|2021-08-18 15:11:40|3768|3767.5|3768|3767|3768.5|3767.5|3768|3767|0
1629299510000|2021-08-18 15:11:50|3768.5|3767.5|3768.5|3767.5|3769|3768|3768|3767|1173
1629299520000|2021-08-18 15:12:00|3768|3767|3767.5|3766.5|3768|3767|3767|3766|6636
1629299530000|2021-08-18 15:12:10|3767|3766|3766.5|3765.5|3767|3766.5|3765.5|3764.5|3911
1629299540000|2021-08-18 15:12:20|3767|3766|3767|3766|3767|3766|3767|3766|679
1629299550000|2021-08-18 15:12:30|3766.5|3765.5|3765.5|3764.5|3766.5|3765.5|3764|3763.5|12873
1629299590000|2021-08-18 15:13:10|3765|3765|3765.5|3765|3765.5|3765|3765|3765|147
1629299600000|2021-08-18 15:13:20|3766|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765|375
1629299610000|2021-08-18 15:13:30||3765||3766||3766||3765|21
1629299620000|2021-08-18 15:13:40|3766|3765.5|3766|3765.5|3766.5|3765.5|3766|3765.5|104
1629299630000|2021-08-18 15:13:50|3766.5|3766|3766.5|3766|3767|3766|3766|3766|1105
1629299640000|2021-08-18 15:14:00|3767||3767||3767||3767||1
1629299650000|2021-08-18 15:14:10|3767.5|3766.5|3767.5|3766.5|3768|3767|3767.5|3766.5|2823
1629299660000|2021-08-18 15:14:20|3767|3767|3767.5|3767|3768|3767|3767|3767|219
1629299670000|2021-08-18 15:14:30|3768||3768||3768.5||3768||0
1629299680000|2021-08-18 15:14:40|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766.5|309
1629299690000|2021-08-18 15:14:50|3767|3766|3766.5|3766|3767|3766.5|3766.5|3766|637
1629299700000|2021-08-18 15:15:00|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|637
1629299710000|2021-08-18 15:15:10|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3766|424
1629299720000|2021-08-18 15:15:20|3767.5|3767|3768|3767|3768|3767|3767.5|3767|368
1629299730000|2021-08-18 15:15:30|3768.5|3767.5|3768|3767.5|3768.5|3767.5|3768|3767.5|0
1629299740000|2021-08-18 15:15:40|3768.5|3768|3767.5|3767|3769|3768|3767.5|3767|97
1629299750000|2021-08-18 15:15:50|3768|3767.5|3768.5|3767.5|3768.5|3767.5|3767.5|3767.5|954
1629299760000|2021-08-18 15:16:00||3768||3768||3768||3768|43
1629299770000|2021-08-18 15:16:10|3768|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767|215
1629299780000|2021-08-18 15:16:20||3768||3767.5||3768||3767.5|0
1629299790000|2021-08-18 15:16:30|3769|3768|3768.5|3768|3769|3768|3768.5|3768|0
1629299800000|2021-08-18 15:16:40|3769||3769||3769||3769||286
1629299810000|2021-08-18 15:16:50|3768.5|3767.5|3768|3767.5|3768.5|3767.5|3768|3767.5|649
1629299820000|2021-08-18 15:17:00|3768.5|3768|3768|3767.5|3768.5|3768|3768|3767.5|643
1629299840000|2021-08-18 15:17:20|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|280
1629299850000|2021-08-18 15:17:30|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766|960
1629299860000|2021-08-18 15:17:40|3767.5|3767|3767.5|3767|3767.5|3767|3767|3767|1077
1629299870000|2021-08-18 15:17:50|3768|3767.5|3768|3767|3768|3767.5|3768|3767|20
1629299880000|2021-08-18 15:18:00|3768.5|3767.5|3768.5|3767.5|3768.5|3768|3768.5|3767.5|118
1629299900000|2021-08-18 15:18:20|3768||3768||3768.5||3768||542
1629299910000|2021-08-18 15:18:30|||||||||97
1629299920000|2021-08-18 15:18:40|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3766.5|1158
1629299930000|2021-08-18 15:18:50|3767|3766.5|3767.5|3767|3768|3767.5|3767|3766.5|1431
1629299940000|2021-08-18 15:19:00|3768|3767.5|3768|3767|3768|3767.5|3768|3767|93
1629299960000|2021-08-18 15:19:20|3768.5|3767.5|3767.5|3767|3768.5|3767.5|3767.5|3767|1529
1629299970000|2021-08-18 15:19:30|3768|3766.5|3767|3766|3768|3766.5|3766.5|3766|1672
1629300000000|2021-08-18 15:20:00|3767.5|3766.5|3766.5|3765.5|3767.5|3766.5|3766.5|3765.5|973
1629300010000|2021-08-18 15:20:10|3767|3766|3767.5|3766.5|3767.5|3767|3767|3766|667
1629300020000|2021-08-18 15:20:20|3767||3767||3767||3767||0
1629300030000|2021-08-18 15:20:30|3766.5|3766|3766|3765.5|3766.5|3766.5|3766|3765.5|2209
1629300040000|2021-08-18 15:20:40|3766.5|3766|3767.5|3767|3767.5|3767|3766.5|3765.5|1278
1629300050000|2021-08-18 15:20:50|3768|3767.5|3768|3767|3768|3767.5|3768|3767|82
1629300060000|2021-08-18 15:21:00|3768.5|3767.5|3768.5|3767.5|3769|3768|3768.5|3767.5|1208
1629300070000|2021-08-18 15:21:10|3768|3768|3768.5|3767.5|3768.5|3768|3768|3767.5|275
1629300080000|2021-08-18 15:21:20|3768||3768||3768||3768||150
1629300090000|2021-08-18 15:21:30|3767.5|3767|3767.5|3766.5|3767.5|3767|3767|3766.5|1390
1629300100000|2021-08-18 15:21:40|3767||3767||3767||3767||0
1629300110000|2021-08-18 15:21:50|3767.5|3767|3767.5|3767|3768|3767|3767.5|3767|3626
1629300120000|2021-08-18 15:22:00|3767|3766.5|3767|3766.5|3767.5|3766.5|3767|3766.5|427
1629300130000|2021-08-18 15:22:10|3767.5|3767|3768.5|3768|3769|3768|3767.5|3766.5|2166
1629300140000|2021-08-18 15:22:20|3768|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767.5|325
1629300150000|2021-08-18 15:22:30|3768||3768||3768||3768||0
1629300160000|2021-08-18 15:22:40|3767.5|3767|3768|3767.5|3768|3767.5|3767.5|3767|1015
1629300170000|2021-08-18 15:22:50|3768.5||3768.5||3768.5||3768||1277
1629300190000|2021-08-18 15:23:10||3768||3767.5||3768||3767.5|349
1629300200000|2021-08-18 15:23:20|3768|3768|3768|3767.5|3768|3768|3768|3767.5|636
1629300210000|2021-08-18 15:23:30|3767.5|3767|3768.5|3767.5|3768.5|3767.5|3767.5|3767|1418
1629300220000|2021-08-18 15:23:40|||||||||15
1629300230000|2021-08-18 15:23:50|3768||3768||3768||3768||1
1629300240000|2021-08-18 15:24:00|3767.5|3767|3768|3767|3768|3767.5|3767.5|3767|536
1629300250000|2021-08-18 15:24:10|3768.5|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|1295
1629300260000|2021-08-18 15:24:20|3769|3768.5|3768|3767.5|3769|3768.5|3768|3767.5|1636
1629300280000|2021-08-18 15:24:40|3768.5||3768.5||3768.5||3768||118
1629300290000|2021-08-18 15:24:50|3768||3768.5||3768.5||3768||1633
1629300300000|2021-08-18 15:25:00|3769|3768|3768.5|3768|3769|3768|3768.5|3768|1311
1629300310000|2021-08-18 15:25:10|3769|3768.5|3769|3768.5|3769|3768.5|3768.5|3768.5|1149
1629300320000|2021-08-18 15:25:20|3768.5|3768|3768.5|3767.5|3769|3768|3768|3767.5|1159
1629300330000|2021-08-18 15:25:30|3769|3768|3768.5|3768|3769|3768|3768.5|3767.5|1977
1629300340000|2021-08-18 15:25:40|3769||3769||3769||3768.5||0
1629300360000|2021-08-18 15:26:00|3768.5|3767.5|3768|3767.5|3768.5|3768|3767.5|3767|1369
1629300370000|2021-08-18 15:26:10|3768.5|3768|3768.5|3768|3769|3768.5|3768.5|3768|872
1629300380000|2021-08-18 15:26:20|3769|3768.5|3769|3768|3769|3768.5|3768.5|3768|157
1629300410000|2021-08-18 15:26:50||3768.5||3768||3768.5||3768|4218
1629300420000|2021-08-18 15:27:00|3768.5|3767.5|3768|3767.5|3768.5|3768|3768|3767.5|1006
1629300430000|2021-08-18 15:27:10|3768.5|3767|3768|3767.5|3768.5|3767.5|3768|3767|1731
1629300440000|2021-08-18 15:27:20|3768.5|3768|3768.5|3768|3769|3768|3768.5|3767.5|859
1629300450000|2021-08-18 15:27:30|3769|3768.5|3769.5|3768.5|3769.5|3768.5|3768.5|3768|1463
1629300460000|2021-08-18 15:27:40|3769|3769|3769.5|3769|3769.5|3769|3769|3769|541
1629300470000|2021-08-18 15:27:50|3770||3769.5||3770||3769.5||905
1629300480000|2021-08-18 15:28:00|3770|3769.5|3771|3770.5|3771|3770.5|3770|3769|1601
1629300490000|2021-08-18 15:28:10|3771.5|3771|3772|3771.5|3772.5|3771.5|3771.5|3771|3667
1629300500000|2021-08-18 15:28:20|3771.5|3771|3770.5|3770|3771.5|3771.5|3770.5|3770|2151
1629300510000|2021-08-18 15:28:30|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|406
1629300520000|2021-08-18 15:28:40|3770.5|3770|3771|3770.5|3771.5|3770.5|3770|3770|1086
1629300530000|2021-08-18 15:28:50|3771.5||3771||3771.5||3771||1000
1629300540000|2021-08-18 15:29:00|3771.5|3771|3772|3771.5|3772|3771.5|3771|3771|2603
1629300550000|2021-08-18 15:29:10|3772.5|3772|3773|3772|3773|3772|3772|3771.5|1279
1629300560000|2021-08-18 15:29:20||3772.5||3772||3772.5||3772|341
1629300570000|2021-08-18 15:29:30|3772.5|3772.5|3771|3770.5|3772.5|3772.5|3771|3770.5|1829
1629300580000|2021-08-18 15:29:40|3771.5|3771|3773|3772|3773|3772.5|3771.5|3770.5|3341
1629300590000|2021-08-18 15:29:50|3772.5|3772.5|3772.5|3771|3774|3773.5|3772.5|3770.5|4311
1629356400000|2021-08-19 07:00:00|3670|3660.5|3666.5|3663.5|3670|3665.5|3660.5|3660|212517
1629356410000|2021-08-19 07:00:10|3665|3660.5|3669.5|3659.5|3670|3663.5|3657|3656|7262
1629356420000|2021-08-19 07:00:20|3664.5|3660|3677.5|3672.5|3677.5|3672.5|3664.5|3660|2918
1629356430000|2021-08-19 07:00:30|3677|3672|3664|3658.5|3677|3673.5|3662.5|3657.5|5687
1629356440000|2021-08-19 07:00:40|3667|3659|3672|3664.5|3673|3664.5|3667|3659|762
1629356450000|2021-08-19 07:00:50|3673|3665|3673|3668|3678|3671|3671|3665|1163
1629356460000|2021-08-19 07:01:00|3672.5|3667.5|3670.5|3666.5|3672.5|3667.5|3670.5|3666|175
1629356470000|2021-08-19 07:01:10|3670|3667|3670.5|3668|3674|3671.5|3668|3667|4151
1629356480000|2021-08-19 07:01:20|3671|3668.5|3671.5|3670|3675|3673|3670|3667|6167
1629356490000|2021-08-19 07:01:30|3671|3669.5|3671.5|3670|3671.5|3670.5|3668.5|3667|889
1629356500000|2021-08-19 07:01:40|3672.5|3670.5|3673|3670|3674.5|3671|3672.5|3670|810
1629356510000|2021-08-19 07:01:50|3673.5|3670.5|3671|3669|3674.5|3671.5|3670|3668|1836
1629356520000|2021-08-19 07:02:00|3670.5|3668.5|3674|3671.5|3674.5|3672.5|3669|3667|3175
1629356530000|2021-08-19 07:02:10|3673.5|3672|3673|3671|3674.5|3672|3671.5|3669.5|890
1629356540000|2021-08-19 07:02:20|3674|3671.5|3674|3672|3675.5|3674.5|3672|3670|4301
1629356550000|2021-08-19 07:02:30|3673.5|3671.5|3673.5|3672|3674|3672.5|3671|3667.5|3349
1629356560000|2021-08-19 07:02:40|3673|3670|3669|3667.5|3673.5|3671.5|3668|3667|2875
1629356570000|2021-08-19 07:02:50|3670.5|3668|3670.5|3668.5|3671|3669|3668.5|3667|1426
1629356580000|2021-08-19 07:03:00|3670|3668|3669.5|3668|3671.5|3670|3669|3668|2689
1629356590000|2021-08-19 07:03:10|3669|3667.5|3669.5|3667.5|3670|3668.5|3667.5|3666|1620
1629356600000|2021-08-19 07:03:20|3670|3668|3669.5|3667.5|3671.5|3670|3668.5|3667.5|4329
1629356610000|2021-08-19 07:03:30|3669|3667|3668.5|3667|3669.5|3667.5|3668|3667|809
1629356620000|2021-08-19 07:03:40|3668|3666.5|3662.5|3661.5|3668|3666.5|3662|3661.5|4270
1629356630000|2021-08-19 07:03:50|3662|3661|3666.5|3664|3667.5|3665|3662|3660|4856
1629356640000|2021-08-19 07:04:00|3667|3664.5|3666|3664|3668|3665|3665.5|3664|749
1629356650000|2021-08-19 07:04:10|3665.5|3663.5|3663|3661.5|3666|3664|3662.5|3661|558
1629356660000|2021-08-19 07:04:20|3663.5|3662|3663|3661.5|3664.5|3662.5|3663|3661.5|504
1629356670000|2021-08-19 07:04:30|3662.5|3660.5|3663|3661|3664|3662.5|3661.5|3660.5|2485
1629356680000|2021-08-19 07:04:40|3663.5|3661.5|3663|3661.5|3664|3662.5|3662.5|3661|492
1629356690000|2021-08-19 07:04:50|3662.5|3661|3663|3661.5|3664|3662|3662.5|3661|492
1629356700000|2021-08-19 07:05:00|3664|3662|3663.5|3662|3664|3662.5|3661|3659.5|7414
1629356710000|2021-08-19 07:05:10|3663|3661.5|3660.5|3660|3663|3661.5|3660.5|3659|42343
1629356720000|2021-08-19 07:05:20|3661|3659.5|3658|3657|3661|3660|3657|3656|9783
1629356730000|2021-08-19 07:05:30|3657.5|3656|3658.5|3657.5|3658.5|3657.5|3657|3656|6458
1629356740000|2021-08-19 07:05:40|3658|3657|3658.5|3656.5|3658.5|3657|3657|3656|1311
1629356750000|2021-08-19 07:05:50|3658|3657.5|3660|3658|3661|3659.5|3658|3657.5|1907
1629356760000|2021-08-19 07:06:00|3659.5|3658.5|3659.5|3658|3663|3661|3659|3658|7498
1629356770000|2021-08-19 07:06:10|3659|3657.5|3659.5|3658.5|3661|3659.5|3658.5|3657.5|7430
1629356780000|2021-08-19 07:06:20|3659|3658|3657|3656|3660|3658|3656.5|3656|3381
1629356790000|2021-08-19 07:06:30|3657.5|3656.5|3658.5|3656.5|3659.5|3657|3657|3655.5|4600
1629356800000|2021-08-19 07:06:40|3659|3657|3660|3657.5|3660.5|3658.5|3658|3656.5|182
1629356810000|2021-08-19 07:06:50|3659.5|3658.5|3660|3658.5|3660|3658.5|3659|3657.5|1995
1629356820000|2021-08-19 07:07:00|3662.5|3660.5|3660|3658.5|3662.5|3660.5|3660|3658.5|520
1629356830000|2021-08-19 07:07:10|3659.5|3658|3658|3656|3660|3658.5|3658|3656|496
1629356840000|2021-08-19 07:07:20|3658.5|3656.5|3657.5|3656.5|3658.5|3657|3657.5|3655.5|195
1629356850000|2021-08-19 07:07:30|3659.5|3657.5|3664|3662|3664|3662|3659.5|3657.5|366
1629356860000|2021-08-19 07:07:40|3660.5|3658.5|3664.5|3662|3664.5|3662|3659.5|3658|411
1629356870000|2021-08-19 07:07:50|3663.5|3663|3664.5|3662.5|3665.5|3663.5|3663.5|3661.5|572
1629356880000|2021-08-19 07:08:00|3664|3662|3664|3662.5|3664|3662.5|3661.5|3659.5|331
1629356890000|2021-08-19 07:08:10|3666|3664|3663|3661|3666|3664|3663|3661|141
1629356900000|2021-08-19 07:08:20|3662.5|3660.5|3663.5|3661.5|3664|3661.5|3662|3660|376
1629356910000|2021-08-19 07:08:30|3662.5|3660.5|3662|3660|3663.5|3660.5|3661.5|3660|202
1629356920000|2021-08-19 07:08:40|3663|3661|3666|3664.5|3666|3664.5|3663|3661|478
1629356930000|2021-08-19 07:08:50|3665|3664|3666|3663.5|3667|3664.5|3665|3662.5|475
1629356940000|2021-08-19 07:09:00|3667.5|3665.5|3665.5|3662.5|3667.5|3665.5|3664.5|3662|775
1629356950000|2021-08-19 07:09:10|3664|3664|3662|3660|3664.5|3664|3662|3660|831
1629356960000|2021-08-19 07:09:20|3662.5|3661|3663|3661|3664|3662|3662|3660.5|215
1629356970000|2021-08-19 07:09:30|3663.5|3662.5|3661.5|3660|3664|3662.5|3661.5|3660|208
1629356980000|2021-08-19 07:09:40|3662|3660.5|3664|3662.5|3664|3662.5|3662|3660.5|482
1629356990000|2021-08-19 07:09:50|3663.5|3662|3664|3662|3664.5|3663|3663.5|3661.5|1308
1629357000000|2021-08-19 07:10:00|3661.5|3659|3660.5|3659.5|3661.5|3660|3660.5|3658.5|328
1629357010000|2021-08-19 07:10:10|3661|3658.5|3659|3657.5|3661.5|3660|3659|3657.5|23
1629357020000|2021-08-19 07:10:20|3659.5|3658|3659.5|3657.5|3660.5|3658.5|3659|3657.5|143
1629357030000|2021-08-19 07:10:30|3660|3658|3659.5|3658.5|3660|3658.5|3659|3657.5|247
1629357040000|2021-08-19 07:10:40|3659|3658|3659.5|3658|3660|3658|3659|3657.5|80
1629357050000|2021-08-19 07:10:50|3658|3656.5|3659.5|3658|3659.5|3658|3658|3656.5|162
1629357060000|2021-08-19 07:11:00|3659|3657|3659|3656.5|3659.5|3658|3658|3656|772
1629357070000|2021-08-19 07:11:10|3658.5|3656|3658.5|3657|3659|3657.5|3658|3656|125
1629357080000|2021-08-19 07:11:20|3659|3657.5|3658|3656.5|3659|3657.5|3657.5|3656|598
1629357090000|2021-08-19 07:11:30|3657.5|3656|3656.5|3655|3657.5|3656|3656|3654.5|847
1629357100000|2021-08-19 07:11:40|3656|3654.5|3657|3655|3657|3655|3655.5|3654|407
1629357110000|2021-08-19 07:11:50|3656.5|3654.5|3658|3656|3658|3656.5|3656.5|3654|288
1629357120000|2021-08-19 07:12:00|3656.5|3654.5|3657|3655|3657|3656|3655|3653.5|979
1629357130000|2021-08-19 07:12:10|3656.5|3654.5|3660.5|3659.5|3660.5|3659.5|3656.5|3654.5|443
1629357140000|2021-08-19 07:12:20|3660|3658|3661|3660|3661.5|3660|3659.5|3658|479
1629357150000|2021-08-19 07:12:30|3661.5|3659.5|3663.5|3661.5|3663.5|3662|3661|3659.5|611
1629357160000|2021-08-19 07:12:40|3664.5|3662.5|3664|3662.5|3664.5|3662.5|3663|3661.5|609
1629357170000|2021-08-19 07:12:50|3664.5|3663|3666|3664|3666.5|3664.5|3664|3662.5|527
1629357180000|2021-08-19 07:13:00|3666.5|3664.5|3664|3662|3666.5|3665|3664|3662|54
1629357190000|2021-08-19 07:13:10|3664.5|3662.5|3665.5|3664.5|3666|3664.5|3664|3662|395
1629357200000|2021-08-19 07:13:20|3666.5|3665|3664.5|3663|3666.5|3665|3664|3662.5|191
1629357210000|2021-08-19 07:13:30|3666|3664.5|3667|3665|3667.5|3666|3666|3664.5|302
1629357220000|2021-08-19 07:13:40|3666|3664.5|3670|3668|3670|3668|3666|3664.5|1170
1629357230000|2021-08-19 07:13:50|3670.5|3668.5|3672|3670.5|3674|3672|3670|3668.5|256
1629357240000|2021-08-19 07:14:00|3672.5|3671|3673|3670.5|3673|3671|3671.5|3670|1233
1629357250000|2021-08-19 07:14:10|3672.5|3670|3675.5|3674|3675.5|3674|3672.5|3670|511
1629357260000|2021-08-19 07:14:20|3675|3672.5|3674|3672|3675|3673.5|3673|3671|605
1629357270000|2021-08-19 07:14:30|3674.5|3672.5|3676.5|3674.5|3677.5|3675|3674|3672|214
1629357280000|2021-08-19 07:14:40|3676|3674|3675|3673.5|3676.5|3674.5|3675|3672.5|13
1629357290000|2021-08-19 07:14:50|3676|3674|3676|3674|3676.5|3675|3675.5|3673.5|158
1629357300000|2021-08-19 07:15:00|3676.5|3674.5|3673.5|3671|3676.5|3674.5|3672.5|3670.5|613
1629357310000|2021-08-19 07:15:10|3672.5|3670|3673|3671|3673|3671|3672|3670|413
1629357320000|2021-08-19 07:15:20|3673.5|3672|3674|3672.5|3674.5|3673|3672|3670|1555
1629357330000|2021-08-19 07:15:30|3674.5|3673|3673|3671.5|3674.5|3673|3673|3671.5|8
1629357340000|2021-08-19 07:15:40|3673.5|3672|3672.5|3670.5|3673.5|3672|3672|3670|235
1629357350000|2021-08-19 07:15:50|3672|3670|3673|3671.5|3673|3671.5|3671.5|3669.5|256
1629357360000|2021-08-19 07:16:00|3673.5|3672|3672|3670|3674|3672|3672|3670|2001
1629357370000|2021-08-19 07:16:10|3671.5|3669.5|3668.5|3666.5|3672.5|3671|3667|3665.5|1428
1629357380000|2021-08-19 07:16:20|3667|3665.5|3670.5|3669|3671|3669.5|3667|3665|1031
1629357390000|2021-08-19 07:16:30|3671|3668|3670.5|3668|3671|3668|3669|3667|1000
1629357400000|2021-08-19 07:16:40|3669.5|3667.5|3669.5|3668|3670.5|3668.5|3669|3667.5|258
1629357410000|2021-08-19 07:16:50|3668.5|3666.5|3669|3667|3669.5|3668|3668.5|3666.5|275
1629357420000|2021-08-19 07:17:00|3669.5|3667.5|3667.5|3666.5|3670|3668.5|3667.5|3666|636
1629357430000|2021-08-19 07:17:10|3668|3666|3669.5|3668|3669.5|3668|3667|3665.5|523
1629357440000|2021-08-19 07:17:20|3670.5|3668.5|3669|3667.5|3672|3670.5|3668.5|3666|4199
1629357450000|2021-08-19 07:17:30|3669.5|3668|3667.5|3666|3669.5|3668|3667|3665.5|203
1629357460000|2021-08-19 07:17:40|3667|3665.5|3669.5|3668|3669.5|3668.5|3667|3665.5|335
1629357470000|2021-08-19 07:17:50|3669|3666|3669|3667.5|3669|3667.5|3668.5|3666|1
1629357480000|2021-08-19 07:18:00|3669.5|3667|3668.5|3667.5|3669.5|3667.5|3668|3666|497
1629357490000|2021-08-19 07:18:10|3669.5|3668|3669|3667|3669.5|3668.5|3668.5|3666.5|622
1629357500000|2021-08-19 07:18:20|3669.5|3668.5|3669.5|3667.5|3672.5|3670|3669|3667.5|381
1629357510000|2021-08-19 07:18:30|3670|3668|3670|3668.5|3670.5|3669|3669.5|3668|424
1629357520000|2021-08-19 07:18:40|3670.5|3669|3671|3669|3672|3670|3670|3668.5|777
1629357530000|2021-08-19 07:18:50|3670.5|3668.5|3670|3668|3672|3669.5|3670|3668|1008
1629357540000|2021-08-19 07:19:00|3670.5|3669.5|3670|3668|3670.5|3669.5|3669.5|3667|411
1629357550000|2021-08-19 07:19:10|3670.5|3668.5|3673|3671|3673|3671|3669|3667.5|962
1629357560000|2021-08-19 07:19:20|3672.5|3670.5|3673.5|3671.5|3674|3672|3672.5|3670.5|234
1629357570000|2021-08-19 07:19:30|3672|3670|3673.5|3672|3674|3672.5|3672|3670|53
1629357580000|2021-08-19 07:19:40|3673|3671.5|3673|3670.5|3674|3672|3673|3670.5|34
1629357590000|2021-08-19 07:19:50|3673.5|3671.5|3675|3672.5|3675.5|3673|3673.5|3671.5|189
1629357600000|2021-08-19 07:20:00|3674.5|3672|3673|3671|3674.5|3673|3673|3671|175
1629357610000|2021-08-19 07:20:10|3672.5|3670.5|3672.5|3670.5|3673.5|3671.5|3672|3670|551
1629357620000|2021-08-19 07:20:20|3672|3670|3673.5|3671.5|3673.5|3671.5|3672|3670|362
1629357630000|2021-08-19 07:20:30|3672.5|3671|3672|3670|3673.5|3671.5|3671.5|3669.5|643
1629357640000|2021-08-19 07:20:40|3671|3669|3671|3669|3671|3669.5|3670.5|3668.5|1010
1629357650000|2021-08-19 07:20:50|3670.5|3668.5|3670.5|3669|3671|3670|3670.5|3668.5|268
1629357660000|2021-08-19 07:21:00|3671|3670|3674|3672.5|3674|3672.5|3671|3670|684
1629357670000|2021-08-19 07:21:10|3673.5|3672|3675.5|3673.5|3675.5|3674|3673.5|3671|525
1629357680000|2021-08-19 07:21:20|3676|3674|3674|3672.5|3676|3674|3674|3672.5|278
1629357690000|2021-08-19 07:21:30|3673.5|3672|3674|3672.5|3674.5|3672.5|3673.5|3671.5|527
1629357700000|2021-08-19 07:21:40|3674|3673|3672|3670.5|3675|3673.5|3672|3670.5|3169
1629357710000|2021-08-19 07:21:50|3671.5|3670|3670.5|3669|3672|3671|3670|3669|10099
1629357720000|2021-08-19 07:22:00|3670|3668.5|3669.5|3668|3670.5|3669.5|3668|3667|16694
1629357730000|2021-08-19 07:22:10|3669|3667.5|3668.5|3667|3670|3669|3667.5|3666|4946
1629357740000|2021-08-19 07:22:20|3669|3666.5|3666.5|3665|3670|3668.5|3666.5|3665|9512
1629357750000|2021-08-19 07:22:30|3666|3664.5|3664.5|3663.5|3668|3666|3664.5|3663|12164
1629357760000|2021-08-19 07:22:40|3665|3663|3663.5|3661.5|3665.5|3663.5|3663|3661|13467
1629357770000|2021-08-19 07:22:50|3663|3661|3663.5|3662|3665.5|3663.5|3663|3661|7073
1629357780000|2021-08-19 07:23:00|3663|3661.5|3663.5|3661.5|3665|3664.5|3662.5|3661|11072
1629357790000|2021-08-19 07:23:10|3663|3662|3662.5|3660.5|3663.5|3662|3661.5|3660|8018
1629357800000|2021-08-19 07:23:20|3662|3660|3662.5|3661.5|3664|3662.5|3662|3660|10914
1629357810000|2021-08-19 07:23:30|3662|3661|3664|3662.5|3665|3663.5|3662|3660|21129
1629357820000|2021-08-19 07:23:40|3664.5|3662|3663.5|3662.5|3664.5|3663|3663|3662|21533
1629357830000|2021-08-19 07:23:50|3663|3662|3665.5|3665|3665.5|3665|3662.5|3661|7574
1629357840000|2021-08-19 07:24:00|3666|3665.5|3668.5|3668|3669.5|3668|3666|3665.5|2941
1629357850000|2021-08-19 07:24:10|3669.5|3668.5|3671|3670|3672|3670.5|3669.5|3668.5|2040
1629357860000|2021-08-19 07:24:20|3671.5|3669.5|3671.5|3670.5|3671.5|3670.5|3669|3667.5|14781
1629357870000|2021-08-19 07:24:30|3672|3671|3672.5|3671|3673|3671.5|3671.5|3670|2398
1629357880000|2021-08-19 07:24:40|3672|3671.5|3674.5|3673|3675|3673|3671.5|3670|1549
1629357890000|2021-08-19 07:24:50|3675|3674|3680|3679.5|3681.5|3680|3675|3673|2249
1629357900000|2021-08-19 07:25:00|3680.5|3680|3680|3678.5|3683|3681.5|3679.5|3678|5164
1629357910000|2021-08-19 07:25:10|3680.5|3679|3681.5|3679.5|3681.5|3680|3679|3677|2526
1629357920000|2021-08-19 07:25:20|3681|3679|3678.5|3677|3681.5|3681|3678.5|3677|26001
1629357930000|2021-08-19 07:25:30|3678|3676.5|3678.5|3677|3678.5|3677|3677|3675.5|1680
1629357940000|2021-08-19 07:25:40|3678|3676|3677|3676|3678.5|3677|3676|3675|1986
1629357950000|2021-08-19 07:25:50|3678|3676.5|3678.5|3676.5|3679.5|3678|3677|3675.5|1887
1629357960000|2021-08-19 07:26:00|3678|3676|3676|3675|3678|3676|3676|3674|1104
1629357970000|2021-08-19 07:26:10|3676.5|3675.5|3676|3674.5|3677.5|3676.5|3676|3674.5|2359
1629357980000|2021-08-19 07:26:20|3675.5|3674|3673|3671.5|3675.5|3674|3672|3671|1311
1629357990000|2021-08-19 07:26:30|3673.5|3671|3673|3671.5|3673.5|3672|3671.5|3670|4349
1629358000000|2021-08-19 07:26:40|3673.5|3671|3673.5|3672.5|3673.5|3673|3673|3671|875
1629358010000|2021-08-19 07:26:50|3674|3673|3674|3673|3675.5|3674.5|3674|3672.5|3442
1629358020000|2021-08-19 07:27:00|3673.5|3672.5|3669|3668|3673.5|3672.5|3669|3668|1728
1629358030000|2021-08-19 07:27:10|3669.5|3667.5|3671.5|3670.5|3672.5|3671|3669.5|3667|1959
1629358040000|2021-08-19 07:27:20|3671|3670|3671.5|3670|3671.5|3670.5|3671|3669.5|298
1629358050000|2021-08-19 07:27:30|3672|3670.5|3672.5|3671.5|3673|3672|3671|3670.5|1686
1629358060000|2021-08-19 07:27:40|3672|3672|3673|3672|3673|3672|3672|3672|781
1629358070000|2021-08-19 07:27:50|3672.5|3671.5|3675|3674|3675|3674.5|3672.5|3671|2679
1629358080000|2021-08-19 07:28:00|3675.5|3674.5|3676|3675|3676|3675.5|3675.5|3674|1536
1629358090000|2021-08-19 07:28:10|3675.5|3674.5|3676.5|3675.5|3679|3677|3675.5|3674.5|2647
1629358100000|2021-08-19 07:28:20|3677|3676|3676.5|3675.5|3677|3676|3675.5|3674|1586
1629358110000|2021-08-19 07:28:30|3677|3675|3677|3676|3677|3676.5|3676.5|3675|1133
1629358120000|2021-08-19 07:28:40|3676.5|3676.5|3677.5|3676.5|3677.5|3677|3676.5|3675.5|1914
1629358130000|2021-08-19 07:28:50|3677|3677|3677.5|3676.5|3678.5|3677.5|3677|3676.5|584
1629358140000|2021-08-19 07:29:00|3678|3676|3676|3675|3678|3676.5|3676|3675|1552
1629358150000|2021-08-19 07:29:10|3676.5|3675.5|3677.5|3676|3678|3677|3676|3675|1717
1629358160000|2021-08-19 07:29:20|3677|3676.5|3677.5|3676.5|3678|3676.5|3677|3675.5|239
1629358170000|2021-08-19 07:29:30||3676||3676||3676.5||3675.5|86
1629358180000|2021-08-19 07:29:40|3677|3676.5|3678|3677|3678|3677|3676.5|3676.5|402
1629358190000|2021-08-19 07:29:50|3678.5|3677.5|3679|3678|3679|3678|3678.5|3677.5|870
1629358200000|2021-08-19 07:30:00|3678.5|3677.5|3677.5|3676|3679|3678|3677.5|3676|1926
1629358210000|2021-08-19 07:30:10|3677|3676.5|3677|3676|3677|3676.5|3677|3676|915
1629358220000|2021-08-19 07:30:20|3676.5|3675.5|3674.5|3673|3676.5|3675.5|3673.5|3673|2789
1629358230000|2021-08-19 07:30:30|3674|3673.5|3674|3673|3674.5|3673.5|3674|3673|820
1629358240000|2021-08-19 07:30:40|3673|3672.5|3670|3669|3673.5|3672.5|3670|3669|5702
1629358250000|2021-08-19 07:30:50|3670.5|3669.5|3670.5|3669.5|3670.5|3670|3670|3669|549
1629358260000|2021-08-19 07:31:00|3670|3669|3668|3666.5|3670|3669.5|3667.5|3666|2145
1629358270000|2021-08-19 07:31:10|3668.5|3667|3668|3667|3668.5|3667.5|3668|3667|472
1629358280000|2021-08-19 07:31:20|3667.5|3667.5|3666.5|3666|3667.5|3667.5|3666.5|3666|1287
1629358290000|2021-08-19 07:31:30|3667|3665.5|3666|3665|3667.5|3665.5|3665.5|3664.5|14408
1629358300000|2021-08-19 07:31:40|3665.5|3665.5|3664.5|3663.5|3666|3665.5|3664.5|3663|16881
1629358310000|2021-08-19 07:31:50|3665|3664|3666.5|3665.5|3666.5|3666|3664.5|3664|3680
1629358320000|2021-08-19 07:32:00|3666|3665|3667|3665.5|3667|3666.5|3666|3665|1892
1629358330000|2021-08-19 07:32:10|3666.5|3666|3666|3665|3666.5|3666|3666|3665|1603
1629358340000|2021-08-19 07:32:20|3665.5|3664.5|3665.5|3665|3666|3665|3664|3663|2336
1629358350000|2021-08-19 07:32:30|3665|3664.5|3664|3663|3665|3664.5|3664|3663|2800
1629358360000|2021-08-19 07:32:40|3663.5|3662.5|3664.5|3663|3664.5|3663|3662.5|3661.5|4465
1629358370000|2021-08-19 07:32:50|3664|3662.5|3662.5|3661.5|3664.5|3663|3662|3661|4243
1629358380000|2021-08-19 07:33:00|3663|3662|3663|3662|3663|3662.5|3662.5|3662|118
1629358390000|2021-08-19 07:33:10|3662.5|3661.5|3660.5|3659|3662.5|3661.5|3659.5|3659|5937
1629358400000|2021-08-19 07:33:20|3660|3658.5|3658.5|3657.5|3661|3660.5|3658|3657.5|3256
1629358410000|2021-08-19 07:33:30|3658|3657|3656|3654.5|3658|3657|3655.5|3654.5|6550
1629358420000|2021-08-19 07:33:40|3656.5|3655|3656.5|3655.5|3656.5|3655.5|3656.5|3655|2274
1629358430000|2021-08-19 07:33:50|3656|3655|3655.5|3654|3656|3655|3655|3654|1172
1629358440000|2021-08-19 07:34:00|3655|3653.5|3655|3654|3655|3654.5|3653.5|3653|6157
1629358450000|2021-08-19 07:34:10|3655.5|3654.5|3656|3655|3656.5|3655.5|3655|3654|3670
1629358460000|2021-08-19 07:34:20|3655.5|3654.5|3654.5|3653.5|3655.5|3654.5|3654|3653.5|2953
1629358470000|2021-08-19 07:34:30|3654|3653|3654|3653|3654|3653|3654|3652.5|2346
1629358480000|2021-08-19 07:34:40|3653.5|3652.5|3654.5|3653.5|3655|3654|3653.5|3652.5|2211
1629358490000|2021-08-19 07:34:50|3654|3654|3654|3652.5|3654.5|3654|3654|3652.5|594
1629358500000|2021-08-19 07:35:00|3653.5|3652|3653|3652|3653.5|3652.5|3651.5|3651|4674
1629358510000|2021-08-19 07:35:10|3653.5|3652.5|3653.5|3652.5|3654|3653|3653|3652|2858
1629358520000|2021-08-19 07:35:20|3654|3653.5|3652.5|3651.5|3654|3653.5|3652|3651|590
1629358530000|2021-08-19 07:35:30|3653|3652|3655|3653.5|3655|3654|3653|3652|2534
1629358540000|2021-08-19 07:35:40|3654.5|3654|3653.5|3653|3655.5|3654|3653|3652.5|2560
1629358550000|2021-08-19 07:35:50|3653|3652.5|3653|3652|3653|3653|3653|3652|1068
1629358560000|2021-08-19 07:36:00|3652.5|3651.5|3652|3651|3652.5|3651.5|3652|3651|249
1629358570000|2021-08-19 07:36:10|3653|3651.5|3653|3652.5|3653|3652.5|3653|3651.5|394
1629358580000|2021-08-19 07:36:20|3652.5|3652|3654|3653|3655|3654|3652.5|3652|3776
1629358590000|2021-08-19 07:36:30|3653.5|3652.5|3654|3652.5|3654|3652.5|3653.5|3652.5|213
1629358600000|2021-08-19 07:36:40|3653.5|3653|3651.5|3651|3653.5|3653.5|3651.5|3650.5|1307
1629358610000|2021-08-19 07:36:50|3652|3650.5|3653|3652|3653|3652|3651|3650.5|4829
1629358620000|2021-08-19 07:37:00|3652.5|3651.5|3651.5|3650.5|3652.5|3651.5|3651|3650|7145
1629358630000|2021-08-19 07:37:10|3652|3651|3647.5|3646.5|3652|3651.5|3647|3645.5|36713
1629358640000|2021-08-19 07:37:20|3647|3647|3647|3646.5|3649|3648|3646|3645|8939
1629358650000|2021-08-19 07:37:30|3647.5|3646|3646|3645|3648|3647|3646|3645|9634
1629358660000|2021-08-19 07:37:40|3646.5|3645.5|3645|3644.5|3647|3646|3644|3643|9811
1629358670000|2021-08-19 07:37:50|3645.5|3644|3646.5|3645.5|3647|3646|3644.5|3643.5|8015
1629358680000|2021-08-19 07:38:00|3647|3645|3645.5|3644|3647|3646|3645|3643.5|8020
1629358690000|2021-08-19 07:38:10|3645|3644.5|3644.5|3643.5|3645.5|3644.5|3644.5|3643.5|4074
1629358700000|2021-08-19 07:38:20|3645|3643|3646|3645|3647|3646|3644.5|3643|9538
1629358710000|2021-08-19 07:38:30|3645.5|3644|3646.5|3645|3646.5|3646|3645|3643.5|5158
1629358720000|2021-08-19 07:38:40|3646|3644.5|3644|3643|3647|3646|3644|3642.5|6565
1629358730000|2021-08-19 07:38:50|3643.5|3642.5|3646|3645|3646.5|3645.5|3642|3641|7805
1629358740000|2021-08-19 07:39:00|3645.5|3644.5|3645.5|3644.5|3645.5|3645|3644.5|3643|1643
1629358750000|2021-08-19 07:39:10|3645|3644|3646.5|3645|3647|3646.5|3645|3644|5539
1629358760000|2021-08-19 07:39:20|3646|3644.5|3646.5|3645.5|3646.5|3645.5|3645|3644|1772
1629358770000|2021-08-19 07:39:30|3646|3645|3646.5|3645.5|3646.5|3646|3645.5|3644.5|2026
1629358780000|2021-08-19 07:39:40|3647|3646|3648|3646.5|3648.5|3647|3647|3646|2834
1629358790000|2021-08-19 07:39:50|3648.5|3646|3647|3646|3648.5|3648|3646.5|3645.5|6290
1629358800000|2021-08-19 07:40:00|3646.5|3645.5|3644.5|3642.5|3646.5|3645.5|3644.5|3642.5|1999
1629358810000|2021-08-19 07:40:10|3644|3645|3647|3646|3647.5|3646.5|3643.5|3643|17834
1629358820000|2021-08-19 07:40:20|3646.5|3645.5|3646.5|3645|3647|3646.5|3646.5|3645|1429
1629358830000|2021-08-19 07:40:30|3646|3645.5|3645.5|3645|3646.5|3645.5|3645.5|3645|5237
1629358840000|2021-08-19 07:40:40|3646|3644.5|3645.5|3645|3646.5|3645.5|3645.5|3644.5|25852
1629358850000|2021-08-19 07:40:50|3645|3644.5|3645|3644|3645|3645|3645|3644|15080
1629358860000|2021-08-19 07:41:00|3644.5|3643.5|3644|3643|3644.5|3643.5|3644|3643|445
1629358870000|2021-08-19 07:41:10|3644.5|3644|3645.5|3644.5|3645.5|3644.5|3644.5|3644|3198
1629358880000|2021-08-19 07:41:20|3645|3644|3645.5|3644|3645.5|3645|3644.5|3643|4597
1629358890000|2021-08-19 07:41:30|3646|3645|3645.5|3645|3646|3645|3645.5|3644|1502
1629358900000|2021-08-19 07:41:40||3644.5||3644.5||3645||3644|852
1629358910000|2021-08-19 07:41:50|3645|3644|3644.5|3644|3645|3644|3644.5|3643|1175
1629358920000|2021-08-19 07:42:00|3644|3643.5|3642.5|3641.5|3644|3643.5|3642.5|3641.5|1127
1629358930000|2021-08-19 07:42:10|3643|3642|3643.5|3642.5|3643.5|3642.5|3642.5|3642|1985
1629358940000|2021-08-19 07:42:20|3644.5|3642|3643|3642|3645.5|3644|3643|3642|5248
1629358950000|2021-08-19 07:42:30|3642|3641.5|3641.5|3640.5|3642|3641.5|3641.5|3640.5|2953
1629358960000|2021-08-19 07:42:40|3641|3640|3640|3638.5|3641|3640|3639|3638|7338
1629358970000|2021-08-19 07:42:50|3640.5|3639|3640|3639|3641.5|3641|3640|3638.5|12692
1629358980000|2021-08-19 07:43:00|3640.5|3639.5|3639.5|3638|3641|3640.5|3639.5|3638|1928
1629358990000|2021-08-19 07:43:10|3640|3638.5|3640.5|3639|3640.5|3639.5|3640|3638.5|1483
1629359000000|2021-08-19 07:43:20|3640|3639.5|3640.5|3639|3640.5|3640|3640|3639|222
1629359010000|2021-08-19 07:43:30|3640|3640|3640.5|3640|3640.5|3640|3640|3639.5|244
1629359020000|2021-08-19 07:43:40|3641|3640.5|3644|3643|3645|3644|3641|3640.5|4688
1629359030000|2021-08-19 07:43:50|3644.5|3643.5|3645|3644.5|3645.5|3644.5|3644|3643|429
1629359040000|2021-08-19 07:44:00|3645.5|3645|3647.5|3646.5|3647.5|3646.5|3645.5|3644.5|1304
1629359050000|2021-08-19 07:44:10|3648|3647|3649.5|3648.5|3650|3648.5|3648|3647|561
1629359060000|2021-08-19 07:44:20|3649|3648|3647.5|3646.5|3649.5|3649|3647|3646|8818
1629359070000|2021-08-19 07:44:30|3647|3647|3646.5|3645.5|3647.5|3647|3646.5|3644.5|3516
1629359080000|2021-08-19 07:44:40|3647|3646|3648.5|3647|3649.5|3648.5|3647|3646|3750
1629359090000|2021-08-19 07:44:50|3648|3647.5|3646.5|3645.5|3648|3647.5|3646.5|3644.5|949
1629359100000|2021-08-19 07:45:00|3647|3646|3647|3646|3647|3646|3646.5|3646|671
1629359110000|2021-08-19 07:45:10|3646.5|3645.5|3646.5|3646|3647|3646|3646.5|3645.5|1520
1629359120000|2021-08-19 07:45:20|3647|3645.5|3648|3647|3648.5|3647|3647|3645.5|1607
1629359130000|2021-08-19 07:45:30|3648.5|3646.5|3648|3647|3648.5|3648|3647|3646.5|1284
1629359140000|2021-08-19 07:45:40|3648.5|3647.5|3648.5|3647.5|3648.5|3647.5|3648.5|3647.5|530
1629359150000|2021-08-19 07:45:50|3648|3647|3648.5|3647.5|3648.5|3647.5|3648|3647|634
1629359160000|2021-08-19 07:46:00|3648|3648|3648|3647|3649.5|3648|3647|3646.5|2664
1629359170000|2021-08-19 07:46:10|3648.5|3647.5|3649.5|3649|3649.5|3649|3648|3647|2596
1629359180000|2021-08-19 07:46:20|3649|3648.5|3649|3648.5|3649.5|3649|3649|3648|605
1629359190000|2021-08-19 07:46:30||3648||3648||3648.5||3648|550
1629359200000|2021-08-19 07:46:40|3648.5|3647.5|3649.5|3648.5|3649.5|3648.5|3648|3646.5|3806
1629359210000|2021-08-19 07:46:50|3649|3648|3646|3645.5|3649|3648|3646|3645|4097
1629359220000|2021-08-19 07:47:00|3647|3645|3646|3644.5|3647|3645.5|3645.5|3644|478
1629359230000|2021-08-19 07:47:10|3646.5|3645|3647.5|3646.5|3647.5|3646.5|3646.5|3645|2490
1629359240000|2021-08-19 07:47:20|3647|3646|3646|3645.5|3647.5|3647|3646|3645.5|1752
1629359250000|2021-08-19 07:47:30|3647|3647|3649|3648|3649|3648|3647|3646|2560
1629359260000|2021-08-19 07:47:40|3649.5|3648.5|3649.5|3648.5|3649.5|3648.5|3649.5|3648.5|1199
1629359270000|2021-08-19 07:47:50|3649||3650||3650||3649||165
1629359280000|2021-08-19 07:48:00|3649.5|3648|3647.5|3646.5|3649.5|3648|3647.5|3646.5|187
1629359290000|2021-08-19 07:48:10|3648|3647|3648.5|3647|3648.5|3647.5|3647.5|3647|2146
1629359300000|2021-08-19 07:48:20|3648|3648|3649.5|3648.5|3649.5|3648.5|3648|3647|3080
1629359310000|2021-08-19 07:48:30|3649|3648|3649.5|3648.5|3650|3649.5|3649|3648|6489
1629359320000|2021-08-19 07:48:40|3651|3650.5|3650.5|3649.5|3651|3650.5|3649.5|3649|9886
1629359330000|2021-08-19 07:48:50|3651|3650|3654|3652.5|3654|3653|3650.5|3650|4845
1629359340000|2021-08-19 07:49:00|3653.5|3653|3653|3652|3654|3653.5|3652|3651|1907
1629359350000|2021-08-19 07:49:10|3652.5|3652.5|3652.5|3651|3653|3652.5|3652.5|3651|604
1629359360000|2021-08-19 07:49:20|3653|3652.5|3654|3653.5|3654|3653.5|3653|3651.5|2346
1629359370000|2021-08-19 07:49:30|3654.5|3654|3654|3653|3655|3654.5|3653|3652.5|3034
1629359380000|2021-08-19 07:49:40|3653.5|3652.5|3654|3652.5|3654|3653|3653|3652.5|971
1629359390000|2021-08-19 07:49:50|3653.5|3653|3653|3652|3653.5|3653|3652.5|3651.5|1116
1629359400000|2021-08-19 07:50:00|||||||||213
1629359410000|2021-08-19 07:50:10|3653.5|3652.5|3653.5|3652.5|3654.5|3654|3653.5|3652.5|3277
1629359420000|2021-08-19 07:50:20|3654|3653|3654|3653.5|3654|3653.5|3653.5|3652.5|431
1629359430000|2021-08-19 07:50:30|3654.5|3654|3653.5|3652.5|3654.5|3654|3653|3652.5|576
1629359440000|2021-08-19 07:50:40|3653|3652|3652.5|3651.5|3653.5|3652.5|3652.5|3651.5|2220
1629359450000|2021-08-19 07:50:50|3652|3651|3652.5|3651.5|3652.5|3651.5|3651.5|3651|268
1629359460000|2021-08-19 07:51:00|3652|3651|3650.5|3649|3652|3651|3649.5|3649|405
1629359470000|2021-08-19 07:51:10|3650|3648.5|3648|3647|3650|3648.5|3648|3647|2406
1629359480000|2021-08-19 07:51:20|3647.5|3646.5|3647.5|3646|3648|3647.5|3647|3645.5|908
1629359490000|2021-08-19 07:51:30|3647|3647|3647|3646|3647|3647|3646.5|3646|1586
1629359500000|2021-08-19 07:51:40|3646.5|3645.5|3647.5|3646.5|3647.5|3646.5|3646.5|3645.5|474
1629359510000|2021-08-19 07:51:50|3648|3647|3647.5|3646.5|3648|3647.5|3647|3646.5|597
1629359520000|2021-08-19 07:52:00|3647|3646|3646.5|3645|3647|3646|3645.5|3644.5|3414
1629359530000|2021-08-19 07:52:10|3646|3644.5|3643|3641.5|3646|3644.5|3643|3641.5|15594
1629359540000|2021-08-19 07:52:20|3642.5|3641|3642.5|3641.5|3643|3642|3642|3641|3059
1629359550000|2021-08-19 07:52:30|3642|3641|3641.5|3640.5|3642|3641.5|3641.5|3640.5|2418
1629359560000|2021-08-19 07:52:40|3641|3641|3641|3639.5|3641.5|3641|3640.5|3639|11127
1629359570000|2021-08-19 07:52:50|3640.5|3640|3640|3639|3641|3640|3640|3639|3015
1629359580000|2021-08-19 07:53:00|3640.5|3640.5|3643|3642|3644|3643.5|3640.5|3639.5|9122
1629359590000|2021-08-19 07:53:10|3642.5|3641.5|3641.5|3640.5|3642.5|3641.5|3641.5|3640.5|2520
1629359600000|2021-08-19 07:53:20|3642|3641|3641.5|3640.5|3643.5|3642.5|3640|3639.5|6911
1629359610000|2021-08-19 07:53:30|3641|3640|3640|3638.5|3641.5|3640|3639|3638|4098
1629359620000|2021-08-19 07:53:40|3641|3639|3640.5|3639.5|3642.5|3641|3639.5|3638.5|7296
1629359630000|2021-08-19 07:53:50|3641|3640|3642|3640.5|3643|3641.5|3641|3640|4632
1629359640000|2021-08-19 07:54:00|3643.5|3643|3644|3643.5|3645.5|3643.5|3643.5|3641.5|14971
1629359650000|2021-08-19 07:54:10|3643.5|3643|3644.5|3643.5|3645|3644.5|3643.5|3643|1465
1629359660000|2021-08-19 07:54:20|3644|3643|3644.5|3643.5|3645|3644.5|3644|3643|1963
1629359670000|2021-08-19 07:54:30|3644|3643|3645|3644|3645.5|3645|3644|3643|1835
1629359680000|2021-08-19 07:54:40|3645.5|3643.5|3645|3644|3645.5|3645|3645|3643.5|170
1629359690000|2021-08-19 07:54:50|3644.5|3643.5|3645|3644|3645|3644|3644|3643.5|591
1629359700000|2021-08-19 07:55:00|3646|3643.5|3642|3641.5|3646|3645.5|3642|3641.5|18841
1629359710000|2021-08-19 07:55:10|3642.5|3642|3642.5|3641.5|3643|3642.5|3642|3641.5|839
1629359720000|2021-08-19 07:55:20|3642|3641|3642|3640.5|3642|3641|3641.5|3640.5|709
1629359730000|2021-08-19 07:55:30|3641.5|3641|3642.5|3641|3643|3642|3641.5|3640|4031
1629359740000|2021-08-19 07:55:40|3642|3640.5|3641.5|3641|3642|3641|3641|3640|1041
1629359750000|2021-08-19 07:55:50|3642|3641.5|3641|3640|3642|3641.5|3641|3640|2239
1629359760000|2021-08-19 07:56:00|3641.5|3640.5|3641.5|3640|3642|3641|3641|3640|1132
1629359770000|2021-08-19 07:56:10||3640.5||3641||3641||3640|304
1629359780000|2021-08-19 07:56:20|3641|3640.5|3643.5|3642|3643.5|3642|3641|3640|4640
1629359790000|2021-08-19 07:56:30|3643|3642.5|3643|3642|3643|3643|3642.5|3642|267
1629359800000|2021-08-19 07:56:40|||||||||90
1629359810000|2021-08-19 07:56:50|3643.5|3642.5|3644.5|3643.5|3645|3643.5|3643.5|3642|1204
1629359820000|2021-08-19 07:57:00|3645|3644|3645.5|3645|3645.5|3645|3644.5|3644|1581
1629359830000|2021-08-19 07:57:10|3645|3644.5|3644.5|3643.5|3645.5|3645|3644|3643.5|10595
1629359840000|2021-08-19 07:57:20|3644|3643|3643|3642|3644|3643|3643|3642|1355
1629359850000|2021-08-19 07:57:30|3643.5|3642.5|3643.5|3642.5|3643.5|3643|3643|3642.5|2125
1629359860000|2021-08-19 07:57:40|3642.5|3642|3642.5|3641|3643|3642|3642.5|3641|1011
1629359870000|2021-08-19 07:57:50||3641.5||3641.5||3642||3641.5|175
1629359880000|2021-08-19 07:58:00|3642|3641|3641|3640|3642|3641.5|3640.5|3640|6164
1629359890000|2021-08-19 07:58:10|3641.5|3641|3643.5|3642.5|3643.5|3643|3641.5|3640.5|4595
1629359900000|2021-08-19 07:58:20|||||||||1
1629359910000|2021-08-19 07:58:30|3643|3642|3643.5|3642.5|3643.5|3643|3643|3642|578
1629359920000|2021-08-19 07:58:40|3643|3642|3643|3642|3643.5|3642|3643|3642|514
1629359930000|2021-08-19 07:58:50|3643.5|3642.5|3642|3641|3643.5|3643|3641.5|3641|3659
1629359940000|2021-08-19 07:59:00|3641|3640.5|3643|3642|3643|3642|3641|3640|2365
1629359950000|2021-08-19 07:59:10|3643.5|3642.5|3645|3644|3645|3644|3643.5|3642.5|1523
1629359960000|2021-08-19 07:59:20|3644.5|3644.5|3646|3645|3646|3645|3644.5|3644.5|1140
1629359970000|2021-08-19 07:59:30|3646.5|3645.5|3647|3646|3647.5|3646|3646|3645|1202
1629359980000|2021-08-19 07:59:40|3646.5|3646.5|3647|3646|3648|3647|3646.5|3645.5|3762
1629359990000|2021-08-19 07:59:50|3646.5|3645.5|3646.5|3645.5|3647|3646.5|3646.5|3645.5|226
1629360000000|2021-08-19 08:00:00|3647|3645|3644|3643|3647|3645.5|3644|3643|2108
1629360010000|2021-08-19 08:00:10|3644.5|3643.5|3644.5|3643.5|3646.5|3645|3644.5|3643.5|2152
1629360020000|2021-08-19 08:00:20|3645|3644|3646|3644.5|3646|3645|3644.5|3643.5|1962
1629360030000|2021-08-19 08:00:30|3646.5|3645|3645|3644|3646.5|3645.5|3645|3644|1873
1629360040000|2021-08-19 08:00:40|3646.5|3643.5|3646|3644.5|3647|3645.5|3645|3643|4520
1629360050000|2021-08-19 08:00:50|3646.5|3645|3646.5|3645|3647|3646|3646.5|3645|856
1629360060000|2021-08-19 08:01:00|3646|3644.5|3645|3644|3646|3644.5|3645|3643.5|391
1629360070000|2021-08-19 08:01:10||3644.5||3644||3644.5||3644|277
1629360080000|2021-08-19 08:01:20|3645.5|3644.5|3645.5|3644.5|3645.5|3645|3644.5|3643.5|2540
1629360090000|2021-08-19 08:01:30|3646|3644|3647|3646|3647|3646|3645.5|3644|2322
1629360100000|2021-08-19 08:01:40||3646.5||3646.5||3646.5||3646.5|80
1629360110000|2021-08-19 08:01:50|3646.5|3646|3645|3644|3646.5|3646|3645|3644|2108
1629360120000|2021-08-19 08:02:00|3644.5|3644.5|3645|3644|3645|3644.5|3644.5|3643.5|1415
1629360130000|2021-08-19 08:02:10|3644.5|3643.5|3644|3643|3644.5|3644|3644|3643|1663
1629360140000|2021-08-19 08:02:20|3643.5|3642.5|3643|3641.5|3643.5|3642.5|3642|3641|1492
1629360150000|2021-08-19 08:02:30|3642.5|3642|3643.5|3642|3644|3642.5|3642.5|3641.5|1364
1629360160000|2021-08-19 08:02:40|3644|3642.5|3644.5|3643.5|3645|3644|3644|3642.5|1681
1629360170000|2021-08-19 08:02:50|3645|3644|3643.5|3642.5|3645|3644.5|3643.5|3642|852
1629360180000|2021-08-19 08:03:00|3644|3643|3644|3643|3644|3643|3644|3643|308
1629360190000|2021-08-19 08:03:10|3643.5|3642.5|3644|3642.5|3644|3642.5|3643|3642.5|313
1629360200000|2021-08-19 08:03:20|3644.5|3643|3644.5|3643.5|3645|3644|3644|3643|2785
1629360210000|2021-08-19 08:03:30|3644|3643|3644|3643|3644|3643|3643.5|3643|596
1629360220000|2021-08-19 08:03:40||3643.5||3643||3643.5||3643|37
1629360230000|2021-08-19 08:03:50|3644.5|3643.5|3643.5|3643|3645|3644|3643.5|3642.5|2460
1629360240000|2021-08-19 08:04:00|3644|3643.5|3644|3643|3644|3643.5|3643.5|3642.5|1503
1629360250000|2021-08-19 08:04:10|3644.5|3643.5|3642|3641|3644.5|3643.5|3641.5|3640.5|28364
1629360260000|2021-08-19 08:04:20|3642.5|3641.5|3643|3642|3643.5|3642.5|3642.5|3641.5|2292
1629360270000|2021-08-19 08:04:30|3642.5|3641.5|3643|3642|3643.5|3642.5|3642.5|3641.5|2079
1629360280000|2021-08-19 08:04:40|3642.5|3641.5|3642.5|3641.5|3643|3642|3642|3641|325
1629360290000|2021-08-19 08:04:50|3643|3642|3643|3642.5|3643|3642.5|3642.5|3641.5|10
1629360300000|2021-08-19 08:05:00|3643.5|3642|3645|3644|3645|3644|3643.5|3642|2962
1629360310000|2021-08-19 08:05:10|3644.5|3643.5|3643.5|3642.5|3645|3643.5|3643.5|3642.5|1038
1629360320000|2021-08-19 08:05:20|||||||||145
1629360330000|2021-08-19 08:05:30|3643|3642|3643|3642|3643.5|3642.5|3642.5|3641.5|299
1629360340000|2021-08-19 08:05:40|3642.5|3641.5|3642.5|3641.5|3642.5|3642|3642|3641|500
1629360350000|2021-08-19 08:05:50|3643|3642|3643|3642|3643|3642.5|3643|3642|2095
1629360360000|2021-08-19 08:06:00|3644|3642.5|3642|3641.5|3644|3642.5|3642|3641.5|2254
1629360370000|2021-08-19 08:06:10|3642.5|3641|3642.5|3642|3643.5|3642|3642.5|3641|2620
1629360380000|2021-08-19 08:06:20|3643|3642.5|3643.5|3643|3644.5|3644|3643|3642.5|2908
1629360390000|2021-08-19 08:06:30|3644|3643.5|3644.5|3643.5|3644.5|3643.5|3644|3643|41
1629360400000|2021-08-19 08:06:40||3644||3643.5||3644||3643.5|554
1629360410000|2021-08-19 08:06:50|3644||3644||3644.5||3644||1752
1629360420000|2021-08-19 08:07:00|3643.5|3643|3644|3643|3644.5|3643.5|3643|3642|7540
1629360430000|2021-08-19 08:07:10|3643.5|3642.5|3642|3641|3643.5|3642.5|3642|3641|4332
1629360440000|2021-08-19 08:07:20|3641.5|3640.5|3643.5|3642|3643.5|3642.5|3641.5|3640.5|4934
1629360450000|2021-08-19 08:07:30|3644|3642.5|3643.5|3642.5|3644|3643|3643.5|3642|2498
1629360460000|2021-08-19 08:07:40|3643|3642|3643.5|3642.5|3644|3643.5|3643|3642|5499
1629360470000|2021-08-19 08:07:50|3643|3642|3644|3642.5|3644.5|3643.5|3643|3642|7753
1629360480000|2021-08-19 08:08:00|3643.5|3642|3644|3642.5|3644|3643.5|3643|3642|4349
1629360490000|2021-08-19 08:08:10|3643.5|3642|3643|3642.5|3644.5|3643.5|3642.5|3641.5|15353
1629360500000|2021-08-19 08:08:20|3643.5|3642|3644|3643.5|3644|3643.5|3643|3641.5|9131
1629360510000|2021-08-19 08:08:30|3643.5|3643|3643.5|3643|3644|3643.5|3643|3641.5|3209
1629360520000|2021-08-19 08:08:40|3643|3642.5|3643.5|3642|3644|3643|3643|3641.5|7740
1629360530000|2021-08-19 08:08:50|3643|3641.5|3644|3643|3644|3643.5|3642.5|3641.5|2543
1629360540000|2021-08-19 08:09:00|3644.5|3643.5|3644|3643.5|3644.5|3643.5|3643.5|3643|7317
1629360550000|2021-08-19 08:09:10|3644.5|3643|3644.5|3643.5|3644.5|3643.5|3644.5|3643|691
1629360560000|2021-08-19 08:09:20|3644|3643|3643.5|3643|3644|3643|3643.5|3642.5|135
1629360570000|2021-08-19 08:09:30|3644||3644||3644||3644||982
1629360580000|2021-08-19 08:09:40|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|3644|3643.5|701
1629360600000|2021-08-19 08:10:00|3645|3644|3645.5|3644.5|3645.5|3644.5|3645|3644|1044
1629360610000|2021-08-19 08:10:10|3645|3644|3643.5|3642.5|3645|3644.5|3643.5|3642.5|2508
1629360620000|2021-08-19 08:10:20|3644|3643|3644.5|3643|3644.5|3644|3643.5|3642|3801
1629360630000|2021-08-19 08:10:30||3643.5||3643.5||3644||3643.5|178
1629360640000|2021-08-19 08:10:40|3645|3644|3646|3645.5|3646.5|3645.5|3645|3643.5|2609
1629360650000|2021-08-19 08:10:50|3645.5|3645|3645.5|3644.5|3645.5|3645|3645.5|3644.5|1404
1629360660000|2021-08-19 08:11:00|3646|3645|3646.5|3645.5|3646.5|3645.5|3645.5|3645|816
1629360670000|2021-08-19 08:11:10||3646||3645.5||3646||3645.5|161
1629360680000|2021-08-19 08:11:20|3646|3645|3646|3645|3646.5|3645|3645.5|3645|1084
1629360690000|2021-08-19 08:11:30|3645.5||3646||3646||3645.5||100
1629360700000|2021-08-19 08:11:40|3646.5|3645.5|3647.5|3646.5|3648|3646.5|3646.5|3645.5|2972
1629360710000|2021-08-19 08:11:50|3647|3646|3646.5|3645.5|3647|3646|3646.5|3645|393
1629360720000|2021-08-19 08:12:00|3646|3645|3646.5|3645.5|3646.5|3645.5|3645.5|3645|912
1629360730000|2021-08-19 08:12:10|3647|3646|3647|3645.5|3647|3646|3647|3645.5|0
1629360740000|2021-08-19 08:12:20||3646||3646||3646.5||3646|265
1629360750000|2021-08-19 08:12:30|3647.5||3647||3647.5||3647||35
1629360760000|2021-08-19 08:12:40||3646.5||3646.5||3646.5||3646.5|636
1629360770000|2021-08-19 08:12:50|3647.5|3646|3647.5|3646.5|3647.5|3647|3647.5|3646|685
1629360780000|2021-08-19 08:13:00|3648|3646|3650|3649|3650|3649|3648|3646|1453
1629360790000|2021-08-19 08:13:10|3649.5|3648.5|3649|3648|3649.5|3648.5|3649|3648|1439
1629360800000|2021-08-19 08:13:20|3648.5|3647.5|3648|3647|3648.5|3647.5|3648|3647|110
1629360810000|2021-08-19 08:13:30|3648.5|3647.5|3647.5|3646.5|3649.5|3648.5|3647.5|3646.5|3458
1629360820000|2021-08-19 08:13:40|3648|3647|3648.5|3647|3648.5|3647.5|3648|3647|1645
1629360830000|2021-08-19 08:13:50|3648|3647.5|3648.5|3647.5|3649|3647.5|3648|3647|523
1629360840000|2021-08-19 08:14:00|3648|3647|3647.5|3646.5|3648|3647|3647|3645.5|1524
1629360850000|2021-08-19 08:14:10|3648|3646|3648|3647.5|3648.5|3647.5|3647.5|3646|779
1629360860000|2021-08-19 08:14:20|3648.5|3647|3648|3647|3649|3648|3647.5|3646.5|906
1629360870000|2021-08-19 08:14:30|3647.5|3646.5|3648|3647|3650|3649.5|3647|3646|28832
1629360880000|2021-08-19 08:14:40|3648.5|3647.5|3648.5|3647.5|3648.5|3647.5|3648|3647.5|705
1629360890000|2021-08-19 08:14:50|||||||||344
1629360900000|2021-08-19 08:15:00|3649|3648|3649.5|3648|3649.5|3648.5|3649|3647.5|4626
1629360910000|2021-08-19 08:15:10|3649|3647.5|3648.5|3647.5|3649|3647.5|3648.5|3647.5|874
1629360920000|2021-08-19 08:15:20|3648|3647|3647|3646|3648.5|3647.5|3647|3646|1856
1629360930000|2021-08-19 08:15:30|3647.5|3646.5|3647.5|3646.5|3647.5|3646.5|3647|3646|591
1629360940000|2021-08-19 08:15:40|3647|3646|3648|3647|3648|3647.5|3647|3646|1227
1629360950000|2021-08-19 08:15:50|3648.5|3647.5|3648.5|3647.5|3648.5|3648|3648|3647|4590
1629360960000|2021-08-19 08:16:00|3648|3647|3647.5|3646|3648|3647|3647.5|3646|127
1629360970000|2021-08-19 08:16:10|3647|3646.5|3647|3646|3647.5|3646.5|3646.5|3645.5|411
1629360980000|2021-08-19 08:16:20||3645.5||3645.5||3646||3645.5|435
1629360990000|2021-08-19 08:16:30|3646.5|3646|3647|3646|3647|3646|3646.5|3645.5|51
1629361000000|2021-08-19 08:16:40|3646.5|3645.5|3646.5|3645.5|3647|3645.5|3646|3645.5|1600
1629361010000|2021-08-19 08:16:50|3647|3646|3647.5|3646.5|3647.5|3646.5|3647|3646|2118
1629361020000|2021-08-19 08:17:00|3647|3646|3646.5|3645.5|3647.5|3646.5|3646.5|3645.5|570
1629361030000|2021-08-19 08:17:10|3646|3645|3645|3644|3646.5|3645|3645|3644|2696
1629361040000|2021-08-19 08:17:20|3645.5|3644.5|3645|3644|3645.5|3644.5|3645|3644|442
1629361050000|2021-08-19 08:17:30|3644.5|3643.5|3644.5|3644|3644.5|3644|3644|3643.5|90
1629361060000|2021-08-19 08:17:40|3644|3643|3644|3643|3644.5|3643|3644|3643|138
1629361070000|2021-08-19 08:17:50|3644.5|3642.5|3643.5|3642|3644.5|3643|3643|3642|4696
1629361080000|2021-08-19 08:18:00|3643|3642.5|3643.5|3642.5|3643.5|3642.5|3643|3642.5|75
1629361090000|2021-08-19 08:18:10|3643|3643|3643|3642|3643|3643|3642.5|3641.5|3689
1629361100000|2021-08-19 08:18:20|3642.5|3641.5|3642.5|3641.5|3642.5|3642|3642|3641.5|448
1629361110000|2021-08-19 08:18:30|3643|3642|3643|3641.5|3643|3642.5|3642.5|3641.5|2378
1629361120000|2021-08-19 08:18:40|3642.5|3642|3642.5|3641.5|3643|3642|3642|3641.5|0
1629361130000|2021-08-19 08:18:50|3643|3642|3642.5|3641.5|3643|3642|3642.5|3641.5|73
1629361140000|2021-08-19 08:19:00|3643||3643||3643||3643||789
1629361150000|2021-08-19 08:19:10||3642||3642||3642||3642|13
1629361160000|2021-08-19 08:19:20|3642.5||3642.5||3642.5||3642.5||53
1629361170000|2021-08-19 08:19:30|3642|3641.5|3641|3640.5|3642|3641.5|3641|3640|6068
1629361180000|2021-08-19 08:19:40||3640||3640.5||3640.5||3640|1000
1629361190000|2021-08-19 08:19:50|3640.5|3640|3641|3640|3641.5|3640.5|3640.5|3640|1292
1629361200000|2021-08-19 08:20:00|3640.5|3639.5|3639.5|3638.5|3640.5|3640|3639.5|3638.5|6920
1629361210000|2021-08-19 08:20:10|3640|3639|3640|3639|3640|3639|3640|3639|1184
1629361220000|2021-08-19 08:20:20|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|70
1629361230000|2021-08-19 08:20:30|3639|3638|3639|3638.5|3639.5|3638.5|3639|3638|816
1629361240000|2021-08-19 08:20:40|3638.5|3638|3639|3638|3639|3638.5|3638.5|3637.5|2366
1629361250000|2021-08-19 08:20:50|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|2535
1629361260000|2021-08-19 08:21:00|3639|3637.5|3637.5|3636.5|3639|3638|3637|3636.5|7128
1629361270000|2021-08-19 08:21:10|3637|3636|3637.5|3636.5|3637.5|3636.5|3637|3636|930
1629361280000|2021-08-19 08:21:20|||||||||16
1629361290000|2021-08-19 08:21:30|3637|3636|3636.5|3636|3637|3636.5|3636.5|3636|2076
1629361300000|2021-08-19 08:21:40|3636|3635.5|3636|3635|3636|3636|3635.5|3634.5|11482
1629361310000|2021-08-19 08:21:50|3635.5|3634.5|3635.5|3635|3636|3635.5|3635.5|3634.5|2950
1629361320000|2021-08-19 08:22:00|3635|3634.5|3633.5|3632.5|3635|3635|3633.5|3632.5|14163
1629361330000|2021-08-19 08:22:10|3633|3632|3632.5|3631|3634|3633.5|3632|3631|4893
1629361340000|2021-08-19 08:22:20|3632|3631.5|3631|3630|3632.5|3632|3630.5|3630|9360
1629361350000|2021-08-19 08:22:30|3630.5|3630.5|3630|3629|3631|3630.5|3629.5|3628.5|6876
1629361360000|2021-08-19 08:22:40|3629.5|3628.5|3630.5|3629.5|3631.5|3630.5|3629|3628.5|13990
1629361370000|2021-08-19 08:22:50|3631|3630|3630|3629.5|3631.5|3630.5|3630|3629|14192
1629361380000|2021-08-19 08:23:00|3629.5|3629|3627.5|3626|3630|3629|3626|3625.5|18295
1629361390000|2021-08-19 08:23:10|3627|3626.5|3627.5|3626|3628.5|3628|3626.5|3626|11673
1629361400000|2021-08-19 08:23:20|3628|3627|3625.5|3624.5|3628|3627.5|3625|3624|14120
1629361410000|2021-08-19 08:23:30|3626|3624|3626|3625|3627|3626.5|3625.5|3624|7563
1629361420000|2021-08-19 08:23:40|3626.5|3625.5|3627.5|3626|3627.5|3627|3625.5|3624.5|9408
1629361430000|2021-08-19 08:23:50|3627|3625.5|3626|3625|3627.5|3626.5|3626|3624.5|6521
1629361440000|2021-08-19 08:24:00|3626.5|3625.5|3625|3624|3626.5|3625.5|3625|3624|7909
1629361450000|2021-08-19 08:24:10|3624.5|3623.5|3626|3625|3626.5|3625.5|3624|3623|6142
1629361460000|2021-08-19 08:24:20|3626.5|3625.5|3626|3625.5|3626.5|3625.5|3626|3625.5|6789
1629361470000|2021-08-19 08:24:30|3626.5|3625|3626|3625|3626.5|3625.5|3626|3625|4721
1629361480000|2021-08-19 08:24:40|3625.5|3625.5|3625.5|3624.5|3626.5|3625.5|3625.5|3624|4596
1629361490000|2021-08-19 08:24:50|3626|3625|3625|3623.5|3626.5|3625.5|3623.5|3623|8962
1629361500000|2021-08-19 08:25:00|3624.5|3624.5|3624.5|3623|3625|3624.5|3623.5|3623|2055
1629361510000|2021-08-19 08:25:10|3625|3624|3625.5|3624|3626.5|3625.5|3624.5|3623.5|6786
1629361520000|2021-08-19 08:25:20|3626|3624.5|3626|3625|3626|3625.5|3626|3624.5|2367
1629361530000|2021-08-19 08:25:30|3626.5|3626|3631|3630|3631|3630|3626.5|3625.5|33288
1629361540000|2021-08-19 08:25:40|3630.5|3629.5|3630|3629|3631|3630|3629.5|3629|1044
1629361550000|2021-08-19 08:25:50|3630.5|3629.5|3630.5|3629|3630.5|3629.5|3630.5|3629|411
1629361560000|2021-08-19 08:26:00|3630|3628.5|3629|3627.5|3630.5|3629.5|3629|3627.5|3032
1629361570000|2021-08-19 08:26:10|3628.5|3627|3628.5|3627.5|3628.5|3627.5|3627.5|3626.5|1868
1629361580000|2021-08-19 08:26:20|3628|3627|3628.5|3627.5|3628.5|3627.5|3628|3626.5|1373
1629361590000|2021-08-19 08:26:30|3629|3627|3629|3628|3629|3628.5|3629|3626.5|1014
1629361600000|2021-08-19 08:26:40|3628.5|3627.5|3629|3628|3629|3628|3628|3626.5|3193
1629361610000|2021-08-19 08:26:50|3629.5|3628.5|3630.5|3629.5|3630.5|3629.5|3628.5|3627|3348
1629361620000|2021-08-19 08:27:00|3630|3629|3628.5|3627.5|3630|3629|3628|3627|928
1629361630000|2021-08-19 08:27:10|3629|3628|3629.5|3628.5|3629.5|3628.5|3629|3627.5|544
1629361640000|2021-08-19 08:27:20|3630|3629|3630.5|3629|3630.5|3629|3630|3629|496
1629361650000|2021-08-19 08:27:30|3630|3628.5|3629|3628|3630|3628.5|3628.5|3627|1484
1629361660000|2021-08-19 08:27:40|3629.5|3628.5|3629.5|3628|3630|3629|3629.5|3628|133
1629361670000|2021-08-19 08:27:50|3630|3628.5|3629|3628|3630.5|3629.5|3628.5|3627|2657
1629361680000|2021-08-19 08:28:00|3628|3627.5|3629.5|3628|3629.5|3628.5|3627.5|3626.5|4040
1629361690000|2021-08-19 08:28:10|3629|3628.5|3630.5|3629.5|3630.5|3629.5|3629|3628|4710
1629361700000|2021-08-19 08:28:20|3630|3630|3630|3629|3630|3630|3629.5|3628.5|740
1629361710000|2021-08-19 08:28:30|3629.5|3628.5|3629|3628|3629.5|3628.5|3629|3627|994
1629361720000|2021-08-19 08:28:40|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|340
1629361730000|2021-08-19 08:28:50|3630|3629|3630.5|3629.5|3630.5|3629.5|3630|3629|571
1629361740000|2021-08-19 08:29:00|3630|3630|3629.5|3628.5|3630|3630|3627.5|3627|27075
1629361750000|2021-08-19 08:29:10|3629|3628|3629|3628|3629|3628.5|3627.5|3627|6799
1629361760000|2021-08-19 08:29:20|3628|3627.5|3629|3628|3629|3628|3628|3627|2454
1629361770000|2021-08-19 08:29:30|3629.5|3629|3630|3629|3630|3629|3629|3628.5|3038
1629361780000|2021-08-19 08:29:40|3629.5|3627.5|3630|3629|3630|3629|3628|3627|5565
1629361790000|2021-08-19 08:29:50|3630.5|3629.5|3630.5|3629.5|3631|3630.5|3630|3629|8514
1629361800000|2021-08-19 08:30:00|3631|3630|3631|3629.5|3631.5|3630.5|3629.5|3629|6935
1629361810000|2021-08-19 08:30:10|3630.5|3630|3630.5|3629.5|3630.5|3630|3630|3629.5|185
1629361820000|2021-08-19 08:30:20|3630|3630|3630.5|3629.5|3630.5|3630|3630|3629|565
1629361830000|2021-08-19 08:30:30|3630|3629|3630.5|3629.5|3631|3630.5|3629.5|3628.5|3953
1629361840000|2021-08-19 08:30:40|3631|3630|3630.5|3630|3631|3630|3630.5|3629.5|429
1629361850000|2021-08-19 08:30:50|3631|3630.5|3631|3630.5|3631|3630.5|3631|3630.5|4
1629361860000|2021-08-19 08:31:00|3631.5|3630|3634|3632.5|3634|3632.5|3630|3629|10052
1629361870000|2021-08-19 08:31:10|3633.5|3632|3633.5|3632.5|3634|3632.5|3632.5|3631|2665
1629361880000|2021-08-19 08:31:20|3634|3633|3635.5|3634.5|3635.5|3634.5|3633.5|3632.5|2590
1629361890000|2021-08-19 08:31:30|3635|3634|3633|3632|3635|3634|3632.5|3631.5|1011
1629361900000|2021-08-19 08:31:40|3632.5|3632.5|3634.5|3634|3634.5|3634|3632|3631.5|2061
1629361910000|2021-08-19 08:31:50|3634|3633.5|3635|3634|3635|3634.5|3634|3633|2590
1629361920000|2021-08-19 08:32:00|3635.5|3634.5|3635.5|3634|3636|3635.5|3635|3634|1450
1629361930000|2021-08-19 08:32:10|3635|3633.5|3635|3633.5|3635|3634.5|3634|3632.5|3662
1629361940000|2021-08-19 08:32:20|3635.5|3634.5|3636.5|3635.5|3637|3635.5|3635.5|3634|14271
1629361950000|2021-08-19 08:32:30|3637|3635|3636|3634.5|3637|3635.5|3635.5|3634.5|2075
1629361960000|2021-08-19 08:32:40|3636.5|3635|3636|3635|3636.5|3635.5|3635|3634|2892
1629361970000|2021-08-19 08:32:50|3636.5|3634.5|3635|3634|3636.5|3635|3634.5|3634|1753
1629361980000|2021-08-19 08:33:00|3634.5|3633.5|3634.5|3633.5|3635|3634|3634|3633|998
1629361990000|2021-08-19 08:33:10|3634|3633|3634.5|3633|3635|3634|3633|3632|2042
1629362000000|2021-08-19 08:33:20||3633.5||3633.5||3633.5||3633.5|22
1629362010000|2021-08-19 08:33:30|3632.5|3633|3636|3634.5|3636.5|3635.5|3632.5|3632|5226
1629362020000|2021-08-19 08:33:40|3635.5|3635|3636|3635|3636|3635|3635.5|3634.5|1294
1629362030000|2021-08-19 08:33:50|3636.5|3635.5|3635.5|3634.5|3636.5|3635.5|3635|3634.5|275
1629362040000|2021-08-19 08:34:00|3635|3635|3635.5|3634|3635.5|3635|3635|3634|1625
1629362050000|2021-08-19 08:34:10|3635|3633.5|3634.5|3633.5|3635|3633.5|3633|3632|2333
1629362060000|2021-08-19 08:34:20|3635|3634|3637|3636|3637|3636.5|3635|3634|1592
1629362070000|2021-08-19 08:34:30|3637.5|3636.5|3638|3637|3638|3637|3637|3636|760
1629362080000|2021-08-19 08:34:40|3637.5|3636.5|3637.5|3636|3637.5|3636.5|3637|3636|299
1629362090000|2021-08-19 08:34:50|3638|3636.5|3639|3638|3639|3638|3638|3636.5|1336
1629362100000|2021-08-19 08:35:00|3639.5|3637|3638.5|3637.5|3639.5|3637.5|3637.5|3636.5|1169
1629362110000|2021-08-19 08:35:10|3638|3637|3639|3638|3639.5|3638|3637.5|3637|1960
1629362120000|2021-08-19 08:35:20|3638.5|3637.5|3637.5|3636.5|3638.5|3637.5|3637.5|3636|1219
1629362130000|2021-08-19 08:35:30|3637|3636|3638.5|3637.5|3638.5|3637.5|3637|3636|1302
1629362140000|2021-08-19 08:35:40|3638|3636.5|3640|3639|3640|3639|3637.5|3636.5|4123
1629362150000|2021-08-19 08:35:50|3639.5|3638.5|3638.5|3638|3639.5|3639|3638.5|3637.5|1616
1629362160000|2021-08-19 08:36:00|3639|3637.5|3637.5|3636.5|3639|3637.5|3637|3636|3057
1629362170000|2021-08-19 08:36:10|3638|3636|3636.5|3635.5|3638|3636|3635.5|3635|941
1629362180000|2021-08-19 08:36:20|3636|3635|3636.5|3635|3637.5|3636.5|3636|3635|2410
1629362190000|2021-08-19 08:36:30|3636|3635.5|3636.5|3635.5|3637|3636.5|3635.5|3635|2845
1629362200000|2021-08-19 08:36:40|3637|3636.5|3637|3636.5|3637|3636.5|3636.5|3635.5|1430
1629362210000|2021-08-19 08:36:50|3636.5|3636|3637|3636.5|3637|3636.5|3636.5|3635.5|1099
1629362220000|2021-08-19 08:37:00|3636.5|3636|3638|3636.5|3638|3636.5|3636|3635|1289
1629362230000|2021-08-19 08:37:10|3638.5|3637|3638.5|3637.5|3639.5|3638.5|3638|3637|1764
1629362240000|2021-08-19 08:37:20|3638|3637|3638|3637|3638|3637|3636.5|3635.5|4611
1629362250000|2021-08-19 08:37:30|3638.5|3637.5|3637|3636.5|3638.5|3638|3636.5|3635.5|11294
1629362260000|2021-08-19 08:37:40|3637.5|3637|3638.5|3637|3638.5|3637.5|3637.5|3636|4776
1629362270000|2021-08-19 08:37:50|3638|3637.5|3640.5|3639.5|3640.5|3640|3638|3637|4474
1629362280000|2021-08-19 08:38:00|3641|3640|3639.5|3638.5|3641|3640.5|3639|3637.5|3751
1629362290000|2021-08-19 08:38:10|3640|3639|3639|3638|3640.5|3639.5|3638|3636.5|6938
1629362300000|2021-08-19 08:38:20|3639.5|3638.5|3639|3638|3639.5|3638.5|3638.5|3638|918
1629362310000|2021-08-19 08:38:30|3638.5|3637.5|3639.5|3638.5|3639.5|3638.5|3638|3637.5|6510
1629362320000|2021-08-19 08:38:40|3639|3638|3637.5|3636.5|3639|3638.5|3637|3636.5|343
1629362330000|2021-08-19 08:38:50|3638|3636|3636|3635|3638|3637|3636|3635|1394
1629362340000|2021-08-19 08:39:00|3636.5|3635.5|3638.5|3637|3639|3638.5|3635.5|3635|6529
1629362350000|2021-08-19 08:39:10|3638|3637.5|3638|3637|3638.5|3637.5|3637.5|3636.5|2976
1629362360000|2021-08-19 08:39:20|3638.5|3637.5|3637.5|3637|3638.5|3637.5|3637.5|3636.5|2698
1629362370000|2021-08-19 08:39:30|3638|3636.5|3637.5|3637|3638|3637|3636.5|3636|6652
1629362380000|2021-08-19 08:39:40|3637|3636|3636.5|3635|3637.5|3636.5|3636|3635|1694
1629362390000|2021-08-19 08:39:50|3636|3634.5|3636|3635|3636|3635.5|3634.5|3634|612
1629362400000|2021-08-19 08:40:00|3635.5|3636|3637|3635.5|3637|3636|3635.5|3634.5|3098
1629362410000|2021-08-19 08:40:10|3637.5|3636|3635|3634.5|3637.5|3636.5|3635|3634.5|1353
1629362420000|2021-08-19 08:40:20|3635.5||3635||3635.5||3635||342
1629362430000|2021-08-19 08:40:30|3635.5||3635.5||3635.5||3635.5||0
1629362440000|2021-08-19 08:40:40|3635|3634|3635.5|3634.5|3635.5|3635|3634.5|3634|2456
1629362450000|2021-08-19 08:40:50|3635|3634|3635|3634.5|3635|3634.5|3634.5|3634|627
1629362460000|2021-08-19 08:41:00|3634.5|3634|3635|3634.5|3635|3634.5|3634.5|3634|120
1629362470000|2021-08-19 08:41:10|3634|3634|3633|3632|3634.5|3634|3633|3632|5432
1629362480000|2021-08-19 08:41:20|3632.5|3632.5|3633|3632|3633|3632.5|3632.5|3632|977
1629362490000|2021-08-19 08:41:30|3632.5|3631.5|3634.5|3633.5|3634.5|3633.5|3632|3631|5073
1629362500000|2021-08-19 08:41:40|3635|3633|3635|3634|3635|3634|3634|3633|1675
1629362510000|2021-08-19 08:41:50|3634.5|3633.5|3634.5|3634|3634.5|3634|3634.5|3633|4239
1629362520000|2021-08-19 08:42:00|3635|3633|3633.5|3632.5|3635.5|3635|3633.5|3632.5|9795
1629362530000|2021-08-19 08:42:10|3634|3633|3633|3632|3634|3633.5|3632.5|3631.5|4168
1629362540000|2021-08-19 08:42:20|3633.5|3631.5|3633.5|3632|3633.5|3632.5|3633.5|3631.5|131
1629362550000|2021-08-19 08:42:30|3633|3632.5|3633.5|3632|3633.5|3632.5|3632.5|3631.5|20
1629362560000|2021-08-19 08:42:40|3633|3632.5|3633|3632|3633|3632.5|3632.5|3632|422
1629362570000|2021-08-19 08:42:50|3632.5|3631.5|3633|3631.5|3633|3632.5|3632.5|3631.5|665
1629362580000|2021-08-19 08:43:00|3633.5|3632|3635.5|3635|3636|3635.5|3633.5|3631.5|2667
1629362590000|2021-08-19 08:43:10|3636|3634.5|3636|3635|3637|3636|3636|3634|2763
1629362600000|2021-08-19 08:43:20|3635|3634.5|3635|3634|3636|3635|3634.5|3634|1235
1629362610000|2021-08-19 08:43:30|3635.5|3634.5|3636|3635|3636|3635|3635.5|3634|734
1629362620000|2021-08-19 08:43:40|3636.5|3635.5|3637|3636|3637|3636|3636|3635|639
1629362630000|2021-08-19 08:43:50||3636.5||3636||3636.5||3636|100
1629362640000|2021-08-19 08:44:00|3637.5|3637|3638|3637|3638|3637|3636.5|3635.5|4888
1629362650000|2021-08-19 08:44:10|3638.5|3637.5|3637|3636|3639.5|3638.5|3637|3636|3659
1629362660000|2021-08-19 08:44:20|3637.5|3636.5|3638|3637|3638|3637|3637.5|3636.5|1041
1629362670000|2021-08-19 08:44:30|3638.5|3637.5|3639|3638|3639|3638.5|3638.5|3637.5|132
1629362680000|2021-08-19 08:44:40|3638.5|3637.5|3638.5|3637.5|3638.5|3638|3638|3637.5|233
1629362690000|2021-08-19 08:44:50|3637.5|3637|3636.5|3635.5|3638.5|3637|3636.5|3635.5|2980
1629362700000|2021-08-19 08:45:00|3636|3636|3637|3636|3637|3636|3636|3636|278
1629362710000|2021-08-19 08:45:10|3636.5|3635.5|3636.5|3636|3637.5|3636|3636.5|3635.5|1044
1629362720000|2021-08-19 08:45:20|3636|3635.5|3637|3635.5|3637.5|3636.5|3636|3635|3393
1629362730000|2021-08-19 08:45:30|3636.5|3636|3635.5|3634.5|3636.5|3636|3635.5|3634.5|728
1629362740000|2021-08-19 08:45:40|3636|3635|3635.5|3634.5|3636.5|3635.5|3635.5|3634.5|1551
1629362750000|2021-08-19 08:45:50|3635|3635|3634.5|3633.5|3635|3635|3634.5|3633.5|526
1629362760000|2021-08-19 08:46:00|3634|3633|3635|3633.5|3635|3634|3633.5|3632.5|613
1629362770000|2021-08-19 08:46:10|3635.5|3634|3636.5|3635|3636.5|3635|3635.5|3634|584
1629362780000|2021-08-19 08:46:20|3636|3634.5|3635|3633.5|3636|3634.5|3634.5|3633.5|209
1629362790000|2021-08-19 08:46:30|3634.5|3634|3633|3632|3634.5|3634|3633|3632|342
1629362800000|2021-08-19 08:46:40|3632.5|3631.5|3634.5|3633|3634.5|3633|3632.5|3631.5|608
1629362810000|2021-08-19 08:46:50|3634|3634|3633.5|3633|3634|3634|3633.5|3632|513
1629362820000|2021-08-19 08:47:00|3634|3633.5|3634.5|3633.5|3634.5|3633.5|3633.5|3633.5|434
1629362830000|2021-08-19 08:47:10|3635|3634|3634.5|3633.5|3635.5|3634.5|3634.5|3633.5|270
1629362840000|2021-08-19 08:47:20|3635||3635||3635||3634||1547
1629362850000|2021-08-19 08:47:30|3634.5|3634|3634|3632.5|3634.5|3634.5|3633.5|3632.5|2020
1629362860000|2021-08-19 08:47:40|3634.5|3634|3634|3632.5|3635|3634.5|3634|3632.5|1805
1629362870000|2021-08-19 08:47:50|3633.5|3633|3634.5|3633.5|3634.5|3634|3633.5|3632.5|1823
1629362880000|2021-08-19 08:48:00||3633||3634||3634||3633|1
1629362890000|2021-08-19 08:48:10|3634|3633.5|3634|3632.5|3634.5|3633.5|3634|3632.5|475
1629362900000|2021-08-19 08:48:20|3633.5|3632|3631.5|3630|3633.5|3632|3630.5|3629.5|12263
1629362910000|2021-08-19 08:48:30|3631|3630.5|3631.5|3630.5|3632|3631|3631|3630.5|1302
1629362920000|2021-08-19 08:48:40|3631||3631||3631||3631||30
1629362930000|2021-08-19 08:48:50|3631.5|3631|3631|3629.5|3631.5|3631|3630|3629|970
1629362940000|2021-08-19 08:49:00|3631.5|3630|3631.5|3630.5|3632|3631.5|3631.5|3629.5|1489
1629362950000|2021-08-19 08:49:10|3632|3631|3633|3631.5|3633|3631.5|3632|3631|169
1629362960000|2021-08-19 08:49:20|||||||||100
1629362970000|2021-08-19 08:49:30|3632.5|3632|3633|3632|3633|3632|3632|3631.5|454
1629362980000|2021-08-19 08:49:40|3632|3631.5|3632.5|3631.5|3633|3631.5|3631.5|3630.5|4316
1629362990000|2021-08-19 08:49:50|3632|3631|3631|3630|3632.5|3631|3631|3630|615
1629363000000|2021-08-19 08:50:00|3631.5|3630.5|3631|3630|3632|3631|3631|3630|30
1629363010000|2021-08-19 08:50:10|3630|3629.5|3631.5|3630.5|3631.5|3630.5|3629.5|3629|3516
1629363020000|2021-08-19 08:50:20|3632||3632||3632||3632||10
1629363030000|2021-08-19 08:50:30|3632.5|3631|3633|3632.5|3634|3633|3632|3631|2763
1629363040000|2021-08-19 08:50:40|3632|3632|3632.5|3631.5|3633|3632.5|3632|3631.5|910
1629363050000|2021-08-19 08:50:50|3632|3631|3631|3630|3632|3631|3631|3630|1334
1629363060000|2021-08-19 08:51:00|3630.5|3630.5|3632.5|3631.5|3632.5|3631.5|3630.5|3630.5|400
1629363070000|2021-08-19 08:51:10|3631.5|3631|3632|3631|3632|3631|3630|3629|5099
1629363080000|2021-08-19 08:51:20|3631.5|3630.5|3631|3630.5|3631.5|3630.5|3631|3630|397
1629363090000|2021-08-19 08:51:30|3631.5|3631|3632|3631|3632|3631|3631|3630.5|709
1629363100000|2021-08-19 08:51:40|3631.5|3630.5|3631.5|3630.5|3631.5|3631|3631|3630.5|888
1629363110000|2021-08-19 08:51:50||3631||3631||3631||3631|200
1629363120000|2021-08-19 08:52:00|3631|3630.5|3629.5|3629|3631|3630.5|3629.5|3629|1443
1629363130000|2021-08-19 08:52:10|3629|3628.5|3629.5|3628|3629.5|3629|3628.5|3628|1394
1629363140000|2021-08-19 08:52:20|3629|3627.5|3628|3627|3629.5|3627.5|3628|3627|825
1629363150000|2021-08-19 08:52:30||3627.5||3627||3627.5||3627|417
1629363160000|2021-08-19 08:52:40|3627|3626.5|3625|3624|3628|3626.5|3624.5|3624|6641
1629363170000|2021-08-19 08:52:50|3624.5|3623.5|3625|3624|3625|3624|3624.5|3623.5|700
1629363180000|2021-08-19 08:53:00|3625.5|3623.5|3625|3624|3625.5|3624.5|3624.5|3623.5|705
1629363190000|2021-08-19 08:53:10|3625.5|3624.5|3625|3624.5|3625.5|3624.5|3624.5|3624|1007
1629363200000|2021-08-19 08:53:20|3624.5|3624|3624|3622.5|3624.5|3624|3623|3622|4867
1629363210000|2021-08-19 08:53:30|3623.5|3623|3623|3622|3623.5|3623.5|3623|3622|27
1629363220000|2021-08-19 08:53:40|3622.5|3622.5|3623|3622.5|3623|3622.5|3622.5|3622|176
1629363230000|2021-08-19 08:53:50|3623.5|3622|3623|3622|3623.5|3622|3622.5|3621.5|3023
1629363240000|2021-08-19 08:54:00||3621.5||3621.5||3621.5||3621.5|460
1629363250000|2021-08-19 08:54:10|3622.5|3621|3622.5|3621.5|3622.5|3621.5|3622|3621|667
1629363260000|2021-08-19 08:54:20|3623|3622|3622.5|3621|3623|3622.5|3622|3620.5|3306
1629363270000|2021-08-19 08:54:30|3622|3621.5|3622|3621|3622|3621.5|3622|3621|279
1629363280000|2021-08-19 08:54:40|3622.5|3622|3622|3620.5|3622.5|3622|3621.5|3620.5|4416
1629363290000|2021-08-19 08:54:50|3621.5||3621.5||3621.5||3621.5||148
1629363300000|2021-08-19 08:55:00|3622|3621|3621|3620.5|3622|3621|3621|3620.5|1647
1629363310000|2021-08-19 08:55:10|3620.5|3620|3620.5|3619.5|3620.5|3620|3619|3618|6840
1629363320000|2021-08-19 08:55:20|3621|3620|3620|3618.5|3621|3620|3619.5|3618.5|1894
1629363330000|2021-08-19 08:55:30|3620.5|3619|3620.5|3619.5|3621|3620|3620.5|3619|365
1629363340000|2021-08-19 08:55:40|3621|3619|3620.5|3619|3621|3620|3619.5|3618|1528
1629363350000|2021-08-19 08:55:50||3619.5||3619||3619.5||3619|271
1629363360000|2021-08-19 08:56:00|3621|3619.5|3622|3621|3622.5|3621|3621|3619.5|1271
1629363370000|2021-08-19 08:56:10|3622.5|3621.5|3623|3621.5|3623.5|3622|3622|3621.5|2090
1629363380000|2021-08-19 08:56:20|3621.5|3621|3623.5|3622.5|3623.5|3622.5|3621|3620.5|3050
1629363390000|2021-08-19 08:56:30|3624|3622|3623|3622|3624|3622.5|3622.5|3622|825
1629363400000|2021-08-19 08:56:40|3623.5|3622.5|3625|3624|3625|3624|3623.5|3622.5|672
1629363410000|2021-08-19 08:56:50|3625.5|3624.5|3626.5|3625|3626.5|3625.5|3625.5|3624.5|556
1629363420000|2021-08-19 08:57:00|3627|3625.5|3627.5|3626.5|3628|3626.5|3626.5|3625|838
1629363430000|2021-08-19 08:57:10|3627|3626|3627.5|3626|3627.5|3627|3626.5|3625.5|745
1629363440000|2021-08-19 08:57:20|3627|3625.5|3627|3625.5|3628.5|3627|3626|3625|1982
1629363450000|2021-08-19 08:57:30|3626.5|3626|3627|3626|3628|3626.5|3626.5|3626|838
1629363460000|2021-08-19 08:57:40|3627.5|3626.5|3627|3626|3628|3627|3627|3626|1474
1629363470000|2021-08-19 08:57:50|3627.5|3627|3628|3627.5|3628|3627.5|3627.5|3626.5|7457
1629363480000|2021-08-19 08:58:00|3628.5|3627|3628.5|3627.5|3628.5|3627.5|3628.5|3627|317
1629363490000|2021-08-19 08:58:10|3629|3628|3628.5|3627.5|3630|3628.5|3628.5|3627.5|141
1629363500000|2021-08-19 08:58:20|3629|3628|3629|3628|3629|3628|3628.5|3628|0
1629363510000|2021-08-19 08:58:30|3628.5|3627.5|3628.5|3627.5|3628.5|3627.5|3628.5|3627.5|400
1629363520000|2021-08-19 08:58:40|3629|3628|3629|3628|3629|3628.5|3629|3627.5|472
1629363530000|2021-08-19 08:58:50|3628.5||3629||3629||3628.5||121
1629363540000|2021-08-19 08:59:00|3629.5|3628.5|3629.5|3628.5|3629.5|3629|3629.5|3628.5|716
1629363550000|2021-08-19 08:59:10|3629|3628|3628.5|3627.5|3629|3628|3627.5|3626.5|6411
1629363560000|2021-08-19 08:59:20|3628|3627|3626.5|3626|3628.5|3627.5|3625.5|3625|25978
1629363570000|2021-08-19 08:59:30|3627|3625.5|3628.5|3627|3629|3628.5|3627|3625.5|1683
1629363580000|2021-08-19 08:59:40|3628|3626.5|3627|3626.5|3628|3626.5|3627|3626|1231
1629363590000|2021-08-19 08:59:50|3626.5|3626|3627|3626|3627|3626|3626.5|3626|277
1629363600000|2021-08-19 09:00:00|3627.5|3626.5|3627|3626|3627.5|3627|3627|3626|1314
1629363610000|2021-08-19 09:00:10|3626.5|3626.5|3627|3626|3627|3626.5|3626.5|3626|2299
1629363620000|2021-08-19 09:00:20|3626.5|3625.5|3626|3625.5|3627|3626|3624.5|3623.5|4800
1629363630000|2021-08-19 09:00:30|3625.5|3625|3626|3624.5|3626|3625.5|3625|3623.5|1271
1629363640000|2021-08-19 09:00:40|3625.5|3624|3625|3624|3625.5|3624.5|3624|3623|1664
1629363650000|2021-08-19 09:00:50|3624.5|3624.5|3624|3623.5|3624.5|3624.5|3624|3623|1560
1629363660000|2021-08-19 09:01:00|3624.5|3624|3625.5|3625|3626.5|3625.5|3624.5|3624|971
1629363670000|2021-08-19 09:01:10|3626|3624.5|3625.5|3624|3626|3625|3625|3624|671
1629363680000|2021-08-19 09:01:20|3626|3624.5|3625.5|3624.5|3626|3625|3624.5|3623.5|1066
1629363690000|2021-08-19 09:01:30|3625|3625|3624.5|3623.5|3625|3625|3624.5|3623.5|922
1629363700000|2021-08-19 09:01:40|3624|3623|3623.5|3622.5|3624|3623|3623.5|3622|676
1629363710000|2021-08-19 09:01:50|3623|3622|3623|3621.5|3623.5|3622.5|3622.5|3621|1991
1629363720000|2021-08-19 09:02:00|3623.5|3622|3624.5|3624|3624.5|3624|3623.5|3622|871
1629363730000|2021-08-19 09:02:10|3624|3623|3624|3622.5|3624.5|3623|3623|3622.5|468
1629363740000|2021-08-19 09:02:20||3623||3623||3623||3622.5|1460
1629363750000|2021-08-19 09:02:30|||||||||984
1629363760000|2021-08-19 09:02:40|3624.5|3623.5|3624.5|3623.5|3625|3624|3624|3623.5|926
1629363770000|2021-08-19 09:02:50|3625|3624|3625.5|3624.5|3626|3625|3625|3624|457
1629363780000|2021-08-19 09:03:00|3625|3624|3625.5|3624.5|3625.5|3624.5|3625|3624|149
1629363790000|2021-08-19 09:03:10|3626|3625|3625.5|3624.5|3626|3625|3625.5|3624.5|301
1629363800000|2021-08-19 09:03:20|3625|3624|3625|3623.5|3625|3624|3624.5|3623.5|153
1629363810000|2021-08-19 09:03:30|3625.5|3624|3625.5|3624.5|3626|3625.5|3625.5|3624|1473
1629363820000|2021-08-19 09:03:40|3626|3625|3625.5|3624.5|3626|3625|3625.5|3624.5|215
1629363830000|2021-08-19 09:03:50|3626|3625|3628.5|3627.5|3628.5|3627.5|3626|3625|695
1629363840000|2021-08-19 09:04:00|3629||3628.5||3629.5||3628.5||100
1629363850000|2021-08-19 09:04:10|3629|3627|3628.5|3627.5|3629|3627.5|3628|3626.5|0
1629363860000|2021-08-19 09:04:20|3628|3627|3628.5|3627|3628.5|3627.5|3628|3626.5|93
1629363870000|2021-08-19 09:04:30|3628|3626.5|3627.5|3626|3628|3626.5|3627.5|3626|166
1629363880000|2021-08-19 09:04:40|3627|3625.5|3625|3623.5|3627|3625.5|3625|3623.5|74
1629363890000|2021-08-19 09:04:50|3624.5|3624|3624|3622.5|3624.5|3624|3624|3622.5|137
1629363900000|2021-08-19 09:05:00|3624.5|3623|3623.5|3622.5|3625|3623.5|3623|3622|3838
1629363910000|2021-08-19 09:05:10|3624|3622|3624|3623|3624|3623|3624|3622|593
1629363920000|2021-08-19 09:05:20|3623.5|3622.5|3622.5|3621.5|3623.5|3622.5|3622.5|3621|226
1629363930000|2021-08-19 09:05:30|3622|3621|3623|3622|3623|3622|3622|3621|453
1629363950000|2021-08-19 09:05:50|3623.5|3622.5|3623|3621.5|3624|3623|3622.5|3621.5|2178
1629363960000|2021-08-19 09:06:00|3623.5|3622|3624|3622.5|3624|3623|3623|3622|157
1629363970000|2021-08-19 09:06:10|3623.5|3622|3623|3622|3623.5|3623|3623|3621.5|68
1629363980000|2021-08-19 09:06:20|3623.5|3621.5|3623.5|3622.5|3623.5|3622.5|3623.5|3621.5|1307
1629363990000|2021-08-19 09:06:30|3623|3622|3623|3622|3623.5|3622.5|3623|3622|822
1629364000000|2021-08-19 09:06:40|3622.5||3622.5||3622.5||3622.5||416
1629364010000|2021-08-19 09:06:50|3621.5|3621|3622.5|3621.5|3622.5|3622|3621.5|3621|596
1629364020000|2021-08-19 09:07:00|3622|3621|3621.5|3620.5|3622|3621|3621|3620|2321
1629364030000|2021-08-19 09:07:10|3622|3621|3621.5|3620.5|3622|3621|3621|3620|2594
1629364040000|2021-08-19 09:07:20|3622|3621|3621.5|3621|3622|3621|3621|3620|526
1629364050000|2021-08-19 09:07:30|3621|3620.5|3621.5|3620.5|3622|3621|3621|3620|344
1629364060000|2021-08-19 09:07:40|3621|3620|3621.5|3620|3622|3621|3621|3620|1029
1629364070000|2021-08-19 09:07:50|3621|3620.5|3621|3620|3621|3620.5|3620.5|3619.5|6202
1629364080000|2021-08-19 09:08:00|3620.5|3619.5|3618.5|3617.5|3620.5|3620|3618|3617.5|31083
1629364090000|2021-08-19 09:08:10|3619|3618|3618.5|3617.5|3619.5|3618|3618|3617|345
1629364100000|2021-08-19 09:08:20|3619|3618|3619|3618|3619.5|3618|3618.5|3618|236
1629364110000|2021-08-19 09:08:30|3618.5|3618.5|3618|3617.5|3620|3618.5|3618|3617|570
1629364120000|2021-08-19 09:08:40|3618.5||3618.5||3618.5||3618||290
1629364130000|2021-08-19 09:08:50|3618|3617|3617.5|3616.5|3618|3617|3617|3616.5|295
1629364140000|2021-08-19 09:09:00|3618|3617|3618.5|3617|3619|3618|3618|3617|3390
1629364150000|2021-08-19 09:09:10|3618||3617.5||3618.5||3617.5||351
1629364160000|2021-08-19 09:09:20|3618|3616.5|3618.5|3617|3618.5|3617.5|3617.5|3616|1867
1629364170000|2021-08-19 09:09:30|3618|3617.5|3617|3616|3618|3617.5|3617|3616|901
1629364180000|2021-08-19 09:09:40|3617.5|3616.5|3618|3617|3618|3617.5|3617.5|3616|1139
1629364190000|2021-08-19 09:09:50||3616.5||3617||3617.5||3616.5|293
1629364200000|2021-08-19 09:10:00|3618.5|3617.5|3618.5|3617|3618.5|3618|3618|3617|1993
1629364210000|2021-08-19 09:10:10|3618|3617.5|3618|3617|3619|3618|3617.5|3617|920
1629364220000|2021-08-19 09:10:20|3618.5|3616.5|3618.5|3617|3618.5|3617.5|3617.5|3616.5|168
1629364230000|2021-08-19 09:10:30||3617.5||3617||3617.5||3617|429
1629364240000|2021-08-19 09:10:40|3618|3617.5|3618|3617|3618.5|3617.5|3617|3616.5|1327
1629364250000|2021-08-19 09:10:50|3618.5|3617.5|3618|3617|3618.5|3618|3618|3617|722
1629364260000|2021-08-19 09:11:00|3617.5|3616.5|3618.5|3617.5|3618.5|3617.5|3617|3616.5|286
1629364270000|2021-08-19 09:11:10|||||||||310
1629364280000|2021-08-19 09:11:20|3618|3617|3618|3617|3618.5|3617.5|3618|3616.5|1415
1629364290000|2021-08-19 09:11:30|3618.5|3617.5|3618.5|3617|3618.5|3617.5|3618.5|3617|0
1629364300000|2021-08-19 09:11:40|3618|3617.5|3619|3618|3619|3618|3618|3617|3026
1629364310000|2021-08-19 09:11:50|3619.5|3618.5|3620|3619|3620|3619|3619.5|3617.5|419
1629364320000|2021-08-19 09:12:00|3620.5|3619.5|3619.5|3618|3620.5|3619.5|3618.5|3618|2531
1629364330000|2021-08-19 09:12:10|3619|3618.5|3619|3617.5|3619|3618.5|3618|3617.5|473
1629364340000|2021-08-19 09:12:20|3619.5|3618|3619.5|3618.5|3619.5|3619|3619.5|3618|2123
1629364350000|2021-08-19 09:12:30|3620|3619|3620.5|3620|3620.5|3620|3620|3619|1324
1629364360000|2021-08-19 09:12:40|3621|3620.5|3620.5|3620|3622|3621|3619.5|3619|1526
1629364370000|2021-08-19 09:12:50|3620|3619.5|3620.5|3619|3620.5|3619.5|3619.5|3619|517
1629364380000|2021-08-19 09:13:00|3620|3618.5|3619.5|3618.5|3620|3619|3619|3618|275
1629364390000|2021-08-19 09:13:10|3620|3619|3619|3618|3620|3619|3618.5|3617.5|2397
1629364400000|2021-08-19 09:13:20|3618.5|3617.5|3619|3618|3619|3618|3617.5|3617|2856
1629364410000|2021-08-19 09:13:30|3618.5|3617.5|3618.5|3617.5|3618.5|3618|3618|3617|1679
1629364420000|2021-08-19 09:13:40|3619|3618.5|3618.5|3617.5|3619|3618.5|3618.5|3617|752
1629364430000|2021-08-19 09:13:50||3618||3618||3618||3618|150
1629364440000|2021-08-19 09:14:00|3619|3617.5|3619|3618.5|3619|3618.5|3617.5|3617|2769
1629364450000|2021-08-19 09:14:10|3619.5|3619|3618.5|3617.5|3620|3619|3618|3617|1886
1629364460000|2021-08-19 09:14:20|3619|3617|3619.5|3618|3619.5|3618|3619|3617|173
1629364470000|2021-08-19 09:14:30|3620|3618.5|3621|3620|3621|3620|3619|3618.5|706
1629364480000|2021-08-19 09:14:40|3620|3619.5|3619.5|3618.5|3620|3619.5|3619.5|3618.5|599
1629364490000|2021-08-19 09:14:50|3620|3619|3619|3618.5|3620|3619|3619|3618.5|848
1629364500000|2021-08-19 09:15:00|3618.5|3618|3621|3620|3621.5|3620.5|3617|3616|14190
1629364510000|2021-08-19 09:15:10|3620.5|3619.5|3620|3619|3621|3620|3620|3618.5|1920
1629364520000|2021-08-19 09:15:20|3619.5|3618.5|3620|3619|3620|3619.5|3618.5|3618|2139
1629364530000|2021-08-19 09:15:30|3619.5|3618.5|3618.5|3617.5|3619.5|3619|3618.5|3617.5|2640
1629364540000|2021-08-19 09:15:40|3618|3617|3619|3618|3619|3618|3617.5|3617|1136
1629364550000|2021-08-19 09:15:50|3619.5|3618.5|3618|3617.5|3619.5|3618.5|3618|3617|3955
1629364560000|2021-08-19 09:16:00|3617.5|3617|3617.5|3616.5|3618|3617|3617|3616|17474
1629364570000|2021-08-19 09:16:10|3618|3617|3619|3618|3619|3618|3618|3617|2374
1629364580000|2021-08-19 09:16:20|3618.5|3617.5|3618.5|3617.5|3619|3618|3618.5|3617.5|327
1629364590000|2021-08-19 09:16:30|3618||3618.5||3618.5||3618||30
1629364600000|2021-08-19 09:16:40|||||||||483
1629364610000|2021-08-19 09:16:50|3619|3617|3618.5|3617.5|3619|3618.5|3618.5|3617|1328
1629364620000|2021-08-19 09:17:00|3618|3618|3617.5|3616.5|3618|3618|3617.5|3616.5|1417
1629364630000|2021-08-19 09:17:10|3617|3616|3616|3615.5|3617|3616.5|3615.5|3614.5|6156
1629364640000|2021-08-19 09:17:20|3615.5|3613.5|3616|3615|3616.5|3615.5|3615|3613.5|7225
1629364650000|2021-08-19 09:17:30|||||||||168
1629364660000|2021-08-19 09:17:40|||||||||26
1629364670000|2021-08-19 09:17:50|3616.5|3616|3616.5|3615.5|3616.5|3616|3615.5|3614.5|5468
1629364680000|2021-08-19 09:18:00||3616||3616||3616||3615.5|418
1629364690000|2021-08-19 09:18:10|3617||3617||3617||3617||449
1629364700000|2021-08-19 09:18:20|3617.5|3617|3618|3616.5|3618.5|3617.5|3617.5|3616.5|2724
1629364710000|2021-08-19 09:18:30|3617.5|3617|3621.5|3620.5|3621.5|3620.5|3617.5|3616.5|1110
1629364720000|2021-08-19 09:18:40|3621|3620|3620.5|3619.5|3621|3620|3620.5|3619.5|503
1629364730000|2021-08-19 09:18:50|3621|3620|3623|3622|3623|3622|3621|3620|415
1629364740000|2021-08-19 09:19:00|3622.5|3621.5|3622.5|3621.5|3623|3621.5|3621.5|3620.5|193
1629364750000|2021-08-19 09:19:10|3623|3622.5|3623|3622|3623|3622.5|3622|3621|1090
1629364760000|2021-08-19 09:19:20|3623.5|3622.5|3624.5|3623.5|3624.5|3623.5|3623.5|3622|505
1629364770000|2021-08-19 09:19:30|3624|3623|3624.5|3623.5|3624.5|3623.5|3624|3622.5|217
1629364780000|2021-08-19 09:19:40|3625|3624|3626|3625|3626.5|3625.5|3625|3624|11952
1629364790000|2021-08-19 09:19:50|3626.5|3625.5|3628|3627|3628.5|3627|3626.5|3625|1068
1629364800000|2021-08-19 09:20:00|3627.5|3626.5|3626|3625|3628|3626.5|3626|3625|952
1629364810000|2021-08-19 09:20:10|3625.5|3624.5|3625|3624|3625.5|3624.5|3624.5|3623|20954
1629364820000|2021-08-19 09:20:20|3625.5|3624.5|3626|3625|3626|3625|3625.5|3624.5|1110
1629364830000|2021-08-19 09:20:30|3626.5|3625.5|3627.5|3626.5|3627.5|3626.5|3626.5|3625|216
1629364840000|2021-08-19 09:20:40|3628|3626|3628|3626.5|3628|3626.5|3627.5|3626|0
1629364850000|2021-08-19 09:20:50|3627.5|3626|3625|3624|3628|3626|3625|3624|2665
1629364860000|2021-08-19 09:21:00|3625.5|3624.5|3625.5|3624.5|3625.5|3625|3625.5|3624|1165
1629364870000|2021-08-19 09:21:10|||||||||66
1629364880000|2021-08-19 09:21:20|3626|3625|3626.5|3625|3626.5|3625.5|3625.5|3624.5|558
1629364890000|2021-08-19 09:21:30|3627|3625.5|3626.5|3626|3627|3626|3626|3625|17
1629364900000|2021-08-19 09:21:40|3627|3625.5|3627.5|3627|3628|3627|3625.5|3624|931
1629364910000|2021-08-19 09:21:50|3628|3626.5|3628|3627|3628|3627|3627|3626|1281
1629364920000|2021-08-19 09:22:00|3628.5|3626.5|3628|3627.5|3628.5|3627.5|3628|3626.5|1232
1629364930000|2021-08-19 09:22:10|3628.5|3627|3627.5|3626.5|3628.5|3627|3627|3626.5|4103
1629364940000|2021-08-19 09:22:20|3627|3627|3627.5|3626.5|3627.5|3627|3626.5|3625.5|2664
1629364950000|2021-08-19 09:22:30|3628|3627|3628.5|3627.5|3628.5|3627.5|3628|3627|1961
1629364960000|2021-08-19 09:22:40|3628||3628.5||3628.5||3628||390
1629364970000|2021-08-19 09:22:50|3629|3628|3629.5|3628.5|3629.5|3628.5|3628.5|3628|332
1629364980000|2021-08-19 09:23:00|3629|3628|3628|3627|3629|3628|3627.5|3627|1458
1629364990000|2021-08-19 09:23:10|3627.5|3627.5|3629.5|3628.5|3629.5|3629|3627.5|3627|1976
1629365000000|2021-08-19 09:23:20|3629|3628|3629.5|3629|3629.5|3629|3628.5|3627.5|865
1629365010000|2021-08-19 09:23:30||3628.5||3628.5||3628.5||3628|387
1629365020000|2021-08-19 09:23:40|3629|3628|3628.5|3627.5|3629.5|3629|3628.5|3627.5|1441
1629365030000|2021-08-19 09:23:50|3629|3628.5|3629|3627.5|3629.5|3628.5|3628.5|3627.5|1250
1629365040000|2021-08-19 09:24:00|3629.5|3628|3628|3627|3629.5|3629|3627.5|3627|1899
1629365050000|2021-08-19 09:24:10|3627.5|3627.5|3628|3627|3628|3627.5|3627.5|3627|1443
1629365060000|2021-08-19 09:24:20|3627.5|3626.5|3627.5|3626.5|3627.5|3626.5|3627.5|3626.5|1106
1629365070000|2021-08-19 09:24:30|3628|3627|3628|3627|3628|3627|3628|3627|219
1629365080000|2021-08-19 09:24:40|3628.5|3627.5|3629|3628|3629|3628|3628.5|3627.5|509
1629365090000|2021-08-19 09:24:50|3628.5|3627.5|3630|3628.5|3630|3628.5|3628.5|3627.5|353
1629365100000|2021-08-19 09:25:00||3629||3628.5||3629.5||3628.5|260
1629365110000|2021-08-19 09:25:10|3629.5|3629|3630|3629|3630|3629.5|3629.5|3628.5|915
1629365120000|2021-08-19 09:25:20|3630.5||3630.5||3630.5||3630||100
1629365130000|2021-08-19 09:25:30|3630|3629.5|3630.5|3629|3631|3630|3630|3629|111
1629365140000|2021-08-19 09:25:40|3630|3629.5|3629.5|3628.5|3630|3630|3629|3628.5|3225
1629365150000|2021-08-19 09:25:50|3629|3628|3629|3628|3629|3628|3629|3628|732
1629365160000|2021-08-19 09:26:00|3628.5|3628.5|3629|3628.5|3629.5|3629|3628|3627|4148
1629365170000|2021-08-19 09:26:10|3629.5|3629|3629.5|3629|3629.5|3629|3629.5|3628.5|601
1629365180000|2021-08-19 09:26:20||3628.5||3629||3629||3628.5|1337
1629365190000|2021-08-19 09:26:30||3628.5||3628.5||3629||3628.5|315
1629365200000|2021-08-19 09:26:40|3629||3629||3629||3629||0
1629365210000|2021-08-19 09:26:50|3629.5|3629|3631|3630|3631|3630|3629.5|3628.5|3976
1629365220000|2021-08-19 09:27:00|3630.5|3629.5|3631.5|3630.5|3631.5|3630.5|3630|3629.5|1944
1629365230000|2021-08-19 09:27:10|3632|3631|3630.5|3629.5|3632|3631.5|3630|3629|1896
1629365240000|2021-08-19 09:27:20|3631|3629|3629.5|3628|3631|3629|3629|3628|1939
1629365250000|2021-08-19 09:27:30||3628.5||3629||3629||3628.5|522
1629365260000|2021-08-19 09:27:40|3630|3629.5|3631|3630.5|3631|3630.5|3630|3629.5|2387
1629365270000|2021-08-19 09:27:50|3631.5|3630|3632|3631|3632|3631|3631|3630|269
1629365280000|2021-08-19 09:28:00|3631.5|3630.5|3632|3631|3632|3631.5|3631.5|3630.5|1287
1629365290000|2021-08-19 09:28:10|3631.5|3630.5|3632.5|3631.5|3632.5|3632|3631.5|3630.5|1250
1629365300000|2021-08-19 09:28:20|3632|3631|3633.5|3632.5|3633.5|3632.5|3631.5|3630.5|3948
1629365310000|2021-08-19 09:28:30|3634|3633|3634.5|3633.5|3634.5|3634|3633.5|3633|1327
1629365320000|2021-08-19 09:28:40|3634|3634|3634.5|3633.5|3634.5|3634|3634|3633.5|1473
1629365330000|2021-08-19 09:28:50|3635|3634|3636.5|3635.5|3636.5|3635.5|3635|3634|607
1629365340000|2021-08-19 09:29:00|3636|3635|3635|3634.5|3636.5|3635.5|3634.5|3634|1113
1629365350000|2021-08-19 09:29:10|3634.5|3634|3635|3634|3635|3634.5|3634|3633.5|1828
1629365360000|2021-08-19 09:29:20|3634.5|3633.5|3633.5|3632.5|3634.5|3633.5|3633|3632.5|1858
1629365370000|2021-08-19 09:29:30|3633|3632|3633|3632.5|3633.5|3632.5|3633|3632|314
1629365380000|2021-08-19 09:29:40|3632.5|3632|3633|3632|3633|3632|3632.5|3631.5|65
1629365390000|2021-08-19 09:29:50|3632.5|3631.5|3633|3632|3633|3632.5|3632.5|3631.5|1377
1629365400000|2021-08-19 09:30:00|3632.5|3631.5|3632|3631|3633|3632|3631|3630|8145
1629365410000|2021-08-19 09:30:10|3632.5|3632|3632.5|3631.5|3632.5|3632|3632|3631|605
1629365420000|2021-08-19 09:30:20|3632|3631|3632.5|3631.5|3632.5|3632|3632|3631|1128
1629365430000|2021-08-19 09:30:30|3632|3632|3632.5|3632|3632.5|3632|3632|3631.5|88
1629365440000|2021-08-19 09:30:40|3632|3631.5|3632|3631|3632|3631.5|3631.5|3631|597
1629365450000|2021-08-19 09:30:50|3631.5|3631.5|3631.5|3631|3631.5|3631.5|3631.5|3631|183
1629365460000|2021-08-19 09:31:00|3632|3630.5|3631.5|3630.5|3632|3631|3631.5|3630.5|892
1629365470000|2021-08-19 09:31:10||3631||3631||3631||3630.5|949
1629365480000|2021-08-19 09:31:20|3632|3630.5|3632|3631|3632|3631|3631.5|3630.5|1218
1629365490000|2021-08-19 09:31:30|3631.5|3630.5|3631.5|3631|3632|3631|3631.5|3630.5|113
1629365510000|2021-08-19 09:31:50|3632|3631.5|3633.5|3633|3633.5|3633|3632|3631.5|4227
1629365520000|2021-08-19 09:32:00|3633|3632.5|3633.5|3632|3633.5|3633|3633|3632|728
1629365530000|2021-08-19 09:32:10|3633|3632.5|3635|3634|3635|3634|3633|3632.5|372
1629365540000|2021-08-19 09:32:20|3635.5|3634.5|3633|3632|3635.5|3634.5|3632.5|3632|3539
1629365550000|2021-08-19 09:32:30|3633.5|3632.5|3633.5|3632.5|3634|3633.5|3633|3632.5|1989
1629365560000|2021-08-19 09:32:40|3633|3632|3633.5|3632.5|3633.5|3632.5|3633|3632|486
1629365570000|2021-08-19 09:32:50|3633|3632|3632|3631.5|3633|3632.5|3632|3631.5|1702
1629365580000|2021-08-19 09:33:00|3632.5|3632|3632|3631|3633|3632|3632|3631|432
1629365590000|2021-08-19 09:33:10|3632.5|3631.5|3631|3630.5|3633|3631.5|3631|3630|1435
1629365600000|2021-08-19 09:33:20|3631.5|3630|3630.5|3629.5|3631.5|3630|3630.5|3629.5|1316
1629365610000|2021-08-19 09:33:30|3631|3630|3632.5|3631.5|3632.5|3632|3630.5|3629.5|937
1629365620000|2021-08-19 09:33:40|3633|3632|3637|3636|3637|3636.5|3633|3632|1919
1629365630000|2021-08-19 09:33:50|3636.5|3635.5|3638.5|3637.5|3639|3638|3636|3635.5|3300
1629365640000|2021-08-19 09:34:00|3638|3637|3637.5|3637|3638.5|3637.5|3637.5|3637|0
1629365650000|2021-08-19 09:34:10|3637|3636.5|3635.5|3634.5|3637.5|3636.5|3635.5|3634.5|1893
1629365660000|2021-08-19 09:34:20|3636|3635.5|3635.5|3635|3636|3635.5|3635|3634|2445
1629365670000|2021-08-19 09:34:30|3636|3635.5|3638|3636.5|3638|3637|3636|3635.5|1500
1629365680000|2021-08-19 09:34:40|3637.5|3637|3638|3636.5|3638|3637.5|3637.5|3636.5|530
1629365690000|2021-08-19 09:34:50|3637.5|3637|3640.5|3639.5|3641|3640.5|3637.5|3636.5|2418
1629365700000|2021-08-19 09:35:00|3641|3639|3640.5|3639|3641|3639.5|3640|3639|237
1629365710000|2021-08-19 09:35:10|3640|3639.5|3639.5|3638|3640.5|3639.5|3639.5|3638|716
1629365720000|2021-08-19 09:35:20|3639|3638.5|3639|3638.5|3639|3638.5|3638.5|3637.5|914
1629365730000|2021-08-19 09:35:30|3639.5|3639|3640|3639|3640|3639|3639|3638.5|350
1629365740000|2021-08-19 09:35:40|3639.5|3638.5|3639.5|3638.5|3640|3638.5|3639|3638.5|404
1629365750000|2021-08-19 09:35:50|3640|3639|3645.5|3644.5|3645.5|3644.5|3639.5|3639|11858
1629365760000|2021-08-19 09:36:00|3645|3644|3645|3644|3646|3645|3644|3643|840
1629365770000|2021-08-19 09:36:10|3645.5|3644.5|3647|3646|3647|3646.5|3645.5|3644|355
1629365780000|2021-08-19 09:36:20|3646.5|3645.5|3646|3645|3648|3647|3645.5|3644.5|949
1629365790000|2021-08-19 09:36:30|3645.5|3644.5|3644.5|3643.5|3646|3644.5|3644|3643|1915
1629365800000|2021-08-19 09:36:40|3644|3644|3644.5|3644|3644.5|3644|3644|3644|716
1629365810000|2021-08-19 09:36:50|3644|3643.5|3644|3643|3644|3643.5|3643|3642.5|831
1629365820000|2021-08-19 09:37:00|3643.5|3642.5|3643.5|3642.5|3643.5|3643|3643|3642.5|1140
1629365830000|2021-08-19 09:37:10|3643|3642|3643|3641.5|3643.5|3643|3642|3641|2314
1629365840000|2021-08-19 09:37:20|3642.5|3642|3643.5|3643|3643.5|3643|3642|3641.5|2079
1629365850000|2021-08-19 09:37:30|3644|3643.5|3645|3644|3645|3644|3644|3643.5|860
1629365860000|2021-08-19 09:37:40|3644.5|3643.5|3645.5|3644.5|3645.5|3644.5|3644.5|3643.5|596
1629365870000|2021-08-19 09:37:50|3646|3645|3647|3645.5|3647|3646.5|3646|3645|1081
1629365880000|2021-08-19 09:38:00|3646|3646|3647|3645.5|3647|3646|3645.5|3645|460
1629365890000|2021-08-19 09:38:10|3646.5|3645|3645.5|3644.5|3646.5|3645.5|3645|3644.5|320
1629365900000|2021-08-19 09:38:20|3646|3645|3647|3645.5|3647.5|3646.5|3646|3645|2139
1629365910000|2021-08-19 09:38:30|3646.5|3646|3646.5|3645.5|3647|3646|3646|3645.5|19
1629365920000|2021-08-19 09:38:40|3646|3645|3645.5|3644.5|3646.5|3645|3645.5|3644.5|950
1629365930000|2021-08-19 09:38:50|3646|3645|3646|3645|3646|3645.5|3645.5|3644.5|591
1629365940000|2021-08-19 09:39:00|3645.5|3644.5|3644|3643|3645.5|3644.5|3643.5|3642.5|2172
1629365950000|2021-08-19 09:39:10|3643.5|3642.5|3644|3642.5|3644|3643|3642|3641|3345
1629365960000|2021-08-19 09:39:20|3643.5|3642|3643.5|3642.5|3644|3643|3643.5|3642|0
1629365970000|2021-08-19 09:39:30|3644|3643|3644|3643|3644|3643.5|3643|3642.5|1270
1629365980000|2021-08-19 09:39:40|3643.5|3642.5|3645|3644|3645|3644|3643.5|3642.5|992
1629365990000|2021-08-19 09:39:50|3644.5|3643.5|3645|3644|3645|3644|3644.5|3643.5|515
1629366000000|2021-08-19 09:40:00|3645.5|3644.5|3645.5|3644.5|3646|3645.5|3645.5|3644|2628
1629366010000|2021-08-19 09:40:10|3645|3644|3644|3643.5|3645.5|3644.5|3644|3643|2726
1629366020000|2021-08-19 09:40:20|3643.5|3643|3644|3643|3644|3643.5|3643.5|3643|811
1629366030000|2021-08-19 09:40:30|3644.5|3643.5|3645|3644|3645|3644|3644.5|3643.5|948
1629366050000|2021-08-19 09:40:50|3644.5|3643.5|3644|3643|3644.5|3643.5|3643|3642.5|1540
1629366060000|2021-08-19 09:41:00|3643.5|3642.5|3643.5|3643|3643.5|3643|3643.5|3642.5|536
1629366070000|2021-08-19 09:41:10||3642.5||3642.5||3642.5||3642.5|141
1629366090000|2021-08-19 09:41:30|3644|3643|3644|3643|3644|3643.5|3643.5|3642.5|3824
1629366100000|2021-08-19 09:41:40|3643.5|3643.5|3643.5|3643|3643.5|3643.5|3643.5|3643|329
1629366110000|2021-08-19 09:41:50|3644|3642.5|3644.5|3643.5|3644.5|3643.5|3644|3642.5|4775
1629366120000|2021-08-19 09:42:00|3644|3643|3644|3643|3645|3644.5|3643|3642.5|4651
1629366130000|2021-08-19 09:42:10|3643.5|3642.5|3641.5|3640.5|3644|3643|3641|3640|4408
1629366140000|2021-08-19 09:42:20|3642|3641|3641|3640.5|3642.5|3641.5|3641|3640.5|150
1629366150000|2021-08-19 09:42:30|3641.5|3641|3642|3641.5|3642|3641.5|3641|3641|1509
1629366160000|2021-08-19 09:42:40|3642.5|3642|3642|3641|3642.5|3642|3642|3641|987
1629366170000|2021-08-19 09:42:50|3641.5|3640.5|3641.5|3640.5|3641.5|3640.5|3641.5|3640.5|0
1629366180000|2021-08-19 09:43:00|3642|3641|3642.5|3641.5|3642.5|3641.5|3642|3640.5|163
1629366190000|2021-08-19 09:43:10|||||||||150
1629366200000|2021-08-19 09:43:20|3643|3642|3643|3642|3643|3642.5|3643|3642|361
1629366210000|2021-08-19 09:43:30|3644|3642.5|3644.5|3643.5|3645|3644.5|3644|3642.5|4169
1629366220000|2021-08-19 09:43:40||3644||3644||3644||3643.5|912
1629366230000|2021-08-19 09:43:50|3645|3644.5|3644|3643|3645.5|3644.5|3643.5|3643|4106
1629366240000|2021-08-19 09:44:00|3643.5|3642.5|3640|3639|3643.5|3642.5|3640|3639|2218
1629366250000|2021-08-19 09:44:10|3639.5|3638.5|3637|3636|3639.5|3638.5|3636.5|3635.5|4060
1629366260000|2021-08-19 09:44:20|3637.5|3636.5|3637.5|3636.5|3637.5|3637|3637|3636.5|1927
1629366270000|2021-08-19 09:44:30|3637|3637|3638.5|3638|3638.5|3638|3637|3637|2204
1629366280000|2021-08-19 09:44:40|3638|3637.5|3638|3637.5|3638.5|3637.5|3638|3637.5|553
1629366290000|2021-08-19 09:44:50|3638.5|3638|3639.5|3638.5|3639.5|3639|3638.5|3638|838
1629366300000|2021-08-19 09:45:00|3640|3638|3637.5|3636.5|3640|3638|3637|3636.5|413
1629366310000|2021-08-19 09:45:10|3637|3637|3637.5|3637|3638|3637.5|3637|3636.5|1343
1629366320000|2021-08-19 09:45:20|3638|3637.5|3638|3637.5|3638.5|3637.5|3637.5|3637|1311
1629366330000|2021-08-19 09:45:30|3638.5|3638|3639|3638.5|3639|3638.5|3638.5|3638|1170
1629366340000|2021-08-19 09:45:40|3638.5|3638|3640|3639|3640|3639|3638|3637.5|3160
1629366350000|2021-08-19 09:45:50|3640.5|3639.5|3640.5|3639.5|3640.5|3640|3640|3639|1070
1629366360000|2021-08-19 09:46:00|3640|3639|3640.5|3639.5|3640.5|3639.5|3639.5|3639|769
1629366370000|2021-08-19 09:46:10|3640|3639|3640|3639.5|3640.5|3639.5|3640|3639|15
1629366380000|2021-08-19 09:46:20|||||||||323
1629366390000|2021-08-19 09:46:30|||||||||54
1629366400000|2021-08-19 09:46:40|3640.5|3640|3640.5|3640|3640.5|3640|3640.5|3640|860
1629366410000|2021-08-19 09:46:50||3639.5||3639.5||3639.5||3639.5|0
1629366420000|2021-08-19 09:47:00||3640||3640||3640||3640|40
1629366430000|2021-08-19 09:47:10|3640|3639.5|3640|3639|3640|3639.5|3639.5|3639|721
1629366440000|2021-08-19 09:47:20|3640.5|3639.5|3640|3639|3640.5|3640|3639.5|3639|693
1629366450000|2021-08-19 09:47:30|3640.5|3639.5|3640.5|3640|3641|3640|3640|3639|2764
1629366460000|2021-08-19 09:47:40|3640|3639.5|3640|3639.5|3640.5|3640|3640|3639.5|578
1629366470000|2021-08-19 09:47:50|3640.5|3640|3641|3640|3641|3640|3640|3640|134
1629366480000|2021-08-19 09:48:00|3641.5|3640.5|3641|3640|3641.5|3641|3641|3640|391
1629366490000|2021-08-19 09:48:10|3641.5|3640.5|3642|3641|3642|3641|3641|3640.5|1803
1629366510000|2021-08-19 09:48:30|3641.5|3640.5|3641|3640|3641.5|3640.5|3641|3640|2519
1629366520000|2021-08-19 09:48:40|3641.5|3640.5|3641|3640|3641.5|3640.5|3641|3640|673
1629366530000|2021-08-19 09:48:50|3640.5|3640.5|3640.5|3639.5|3640.5|3640.5|3640|3639|1050
1629366540000|2021-08-19 09:49:00|3641|3639|3639.5|3638.5|3641|3639|3639|3638|455
1629366550000|2021-08-19 09:49:10|3640|3639|3639.5|3638.5|3640|3639.5|3639.5|3638.5|1406
1629366560000|2021-08-19 09:49:20|3639|3639|3638.5|3637.5|3639|3639|3638.5|3637|485
1629366570000|2021-08-19 09:49:30|3639||3638.5||3639||3638.5||0
1629366580000|2021-08-19 09:49:40|3639|3638|3639|3637.5|3639|3638|3638.5|3637.5|350
1629366590000|2021-08-19 09:49:50|3638.5|3638|3639|3638|3639|3638|3638.5|3638|20
1629366600000|2021-08-19 09:50:00|3639.5|3638.5|3641.5|3641|3641.5|3641|3639.5|3638.5|4573
1629366610000|2021-08-19 09:50:10|3642||3642||3642||3642||20
1629366620000|2021-08-19 09:50:20|3642.5|3640.5|3642|3641.5|3642.5|3641.5|3641.5|3640.5|1461
1629366630000|2021-08-19 09:50:30|3641.5|3637.5|3642.5|3641.5|3643|3641.5|3640|3637.5|16818
1629366640000|2021-08-19 09:50:40|3643|3642|3641.5|3641|3643|3642|3641|3640.5|1365
1629366650000|2021-08-19 09:50:50|3641|3640.5|3640|3639|3641.5|3641|3640|3639|1923
1629366660000|2021-08-19 09:51:00|3640.5|3639.5|3641.5|3640|3641.5|3640.5|3639|3638.5|2343
1629366670000|2021-08-19 09:51:10|3641||3641||3641||3640.5||0
1629366680000|2021-08-19 09:51:20|3641.5|3640.5|3642|3641|3642|3641|3641.5|3640.5|312
1629366690000|2021-08-19 09:51:30|3641.5|3640.5|3642.5|3641|3642.5|3641|3641.5|3640.5|237
1629366700000|2021-08-19 09:51:40|3643|3641.5|3642.5|3641.5|3643|3642|3642.5|3641.5|492
1629366710000|2021-08-19 09:51:50||3642||3642||3642||3642|413
1629366720000|2021-08-19 09:52:00|3643|3642.5|3644|3643|3644|3643|3643|3642.5|1768
1629366730000|2021-08-19 09:52:10|3644.5|3643.5|3645|3644|3645.5|3644.5|3644|3643.5|475
1629366740000|2021-08-19 09:52:20|3645.5|3644.5|3644.5|3643.5|3645.5|3644.5|3644|3643|1462
1629366750000|2021-08-19 09:52:30|3644|3644|3644|3642.5|3644|3644|3643.5|3642.5|1075
1629366760000|2021-08-19 09:52:40|3644.5|3643|3645|3644|3645|3644|3643.5|3642.5|2285
1629366770000|2021-08-19 09:52:50|3645.5|3644.5|3645.5|3645|3646.5|3645|3645.5|3644.5|175
1629366780000|2021-08-19 09:53:00|3645|3644.5|3645.5|3644.5|3646|3645|3644.5|3644|1803
1629366790000|2021-08-19 09:53:10|3646|3645|3645.5|3644.5|3646|3645|3645|3644|1203
1629366800000|2021-08-19 09:53:20||3645||3645||3645||3645|1355
1629366810000|2021-08-19 09:53:30|3646|3645.5|3646|3645|3646.5|3645.5|3645.5|3644.5|3754
1629366820000|2021-08-19 09:53:40|3646.5|3645.5|3648|3647|3648|3647|3646.5|3645.5|1043
1629366830000|2021-08-19 09:53:50|3648.5|3647.5|3648.5|3648|3649|3648|3648.5|3647|210
1629366840000|2021-08-19 09:54:00|3648|3647.5|3648.5|3647.5|3648.5|3648|3648|3647.5|125
1629366850000|2021-08-19 09:54:10|3648|3648|3648.5|3648|3648.5|3648|3648|3647.5|170
1629366860000|2021-08-19 09:54:20|3649|3648.5|3649.5|3648.5|3650|3649|3649|3648.5|1707
1629366870000|2021-08-19 09:54:30|3649|3648|3647.5|3646.5|3649|3648|3647.5|3646.5|2105
1629366880000|2021-08-19 09:54:40|3647|3646|3647|3646|3647|3646|3646|3645.5|522
1629366890000|2021-08-19 09:54:50|3646.5|3645.5|3646|3645.5|3646.5|3645.5|3646|3645.5|74
1629366900000|2021-08-19 09:55:00|3646.5|3646|3646.5|3645.5|3646.5|3646|3646|3645|2747
1629366910000|2021-08-19 09:55:10|3646|3645|3647.5|3646.5|3647.5|3646.5|3646|3645|639
1629366920000|2021-08-19 09:55:20|3647|3647|3648|3647|3648.5|3647.5|3647|3646.5|170
1629366930000|2021-08-19 09:55:30|3648.5|3647.5|3650|3649|3650|3649|3648.5|3647.5|375
1629366940000|2021-08-19 09:55:40|3649.5|3648.5|3650|3649|3650|3649.5|3649|3647.5|6524
1629366950000|2021-08-19 09:55:50|3649.5|3649.5|3650.5|3650|3650.5|3650|3649.5|3649.5|2754
1629366960000|2021-08-19 09:56:00|3650|3649.5|3653|3652|3653.5|3652.5|3650|3649|3026
1629366970000|2021-08-19 09:56:10|3653.5|3651.5|3653|3651.5|3653.5|3652|3651.5|3650.5|688
1629366980000|2021-08-19 09:56:20|3653.5|3652|3653|3652|3653.5|3652.5|3652.5|3652|149
1629366990000|2021-08-19 09:56:30|3653.5|3652.5|3653|3652|3653.5|3652.5|3653|3652|7
1629367000000|2021-08-19 09:56:40||3652.5||3652||3652.5||3652|20
1629367010000|2021-08-19 09:56:50|3653.5|3652.5|3653|3652.5|3653.5|3653|3653|3652|758
1629367020000|2021-08-19 09:57:00|3652.5|3652|3653|3652.5|3653.5|3653|3652.5|3652|992
1629367030000|2021-08-19 09:57:10|3652.5|3652|3652|3651.5|3653|3652.5|3651.5|3650.5|4329
1629367040000|2021-08-19 09:57:20|3651.5|3651|3650|3649|3652|3651.5|3650|3649|1538
1629367050000|2021-08-19 09:57:30|3649.5|3648.5|3650|3649|3650|3649.5|3649.5|3648.5|710
1629367060000|2021-08-19 09:57:40|3649.5||3649.5||3650||3649.5||200
1629367070000|2021-08-19 09:57:50|3649|3648.5|3648.5|3647.5|3649|3648.5|3648|3647|182
1629367080000|2021-08-19 09:58:00|3648|3647|3649.5|3648.5|3649.5|3648.5|3648|3647|1427
1629367090000|2021-08-19 09:58:10|3649|3648|3648.5|3647.5|3649|3648|3648|3647.5|715
1629367100000|2021-08-19 09:58:20|3648|3647|3647|3646.5|3648.5|3647.5|3647|3646.5|1338
1629367110000|2021-08-19 09:58:30|3647.5|3647|3648.5|3647.5|3649.5|3648.5|3647|3647|1130
1629367120000|2021-08-19 09:58:40|3648|3647|3647.5|3646.5|3648|3647|3646.5|3646|737
1629367130000|2021-08-19 09:58:50|3647|3646|3647|3646|3647|3646|3647|3646|95
1629367140000|2021-08-19 09:59:00|3646.5|3645.5|3645.5|3644.5|3646.5|3645.5|3645.5|3644.5|412
1629367150000|2021-08-19 09:59:10|3646|3645|3645.5|3645|3646|3645.5|3645.5|3644.5|0
1629367160000|2021-08-19 09:59:20||3644.5||3644.5||3644.5||3644.5|150
1629367170000|2021-08-19 09:59:30|3646|3645|3645.5|3644.5|3646|3645.5|3645.5|3644.5|570
1629367180000|2021-08-19 09:59:40|3646||3645||3646||3645||8
1629367190000|2021-08-19 09:59:50|3645.5|3644|3644.5|3643.5|3645.5|3645|3644|3643.5|3163
1629367200000|2021-08-19 10:00:00|3644|3643|3647|3646|3647|3646|3643.5|3642.5|3686
1629367210000|2021-08-19 10:00:10|3647.5|3645.5|3647.5|3646.5|3647.5|3646.5|3647|3645.5|391
1629367220000|2021-08-19 10:00:20|3648|3647|3648|3647.5|3649|3648|3648|3646.5|177
1629367230000|2021-08-19 10:00:30|3647.5|3647|3646.5|3646|3647.5|3647|3646|3645.5|908
1629367240000|2021-08-19 10:00:40|3646|3645.5|3645|3644|3646|3645.5|3645|3644|1577
1629367250000|2021-08-19 10:00:50|3645.5|3644.5|3644.5|3643.5|3645.5|3644.5|3644|3643.5|0
1629367260000|2021-08-19 10:01:00|3645|3644|3644|3642.5|3645.5|3645|3643.5|3642.5|4646
1629367270000|2021-08-19 10:01:10|3643.5|3643|3643|3642|3644|3643|3642.5|3642|149
1629367280000|2021-08-19 10:01:20|3643.5|3642.5|3644.5|3643.5|3644.5|3644|3643.5|3642|1293
1629367290000|2021-08-19 10:01:30|3645|3644|3644.5|3643.5|3645.5|3644.5|3644|3643|1349
1629367300000|2021-08-19 10:01:40|3644|3643|3645|3644|3645|3644.5|3644|3643|549
1629367310000|2021-08-19 10:01:50|3644.5|3643.5|3644.5|3643.5|3645|3644|3644|3643|162
1629367320000|2021-08-19 10:02:00||3644||3643.5||3644||3643.5|21
1629367330000|2021-08-19 10:02:10|3644|3643|3646|3645|3646|3645|3644|3643|534
1629367340000|2021-08-19 10:02:20|3645.5|3644.5|3644.5|3643.5|3645.5|3644.5|3644.5|3643.5|870
1629367350000|2021-08-19 10:02:30|3644|3643|3644.5|3643.5|3644.5|3644|3643.5|3643|1088
1629367360000|2021-08-19 10:02:40|3644|3643|3644|3643|3644.5|3643.5|3642.5|3641.5|3871
1629367370000|2021-08-19 10:02:50|3644.5||3644.5||3644.5||3644||0
1629367380000|2021-08-19 10:03:00|3644|3643.5|3644|3643|3644.5|3644|3644|3643|1406
1629367390000|2021-08-19 10:03:10|3644.5|3643.5|3643.5|3642.5|3644.5|3643.5|3642.5|3641.5|2705
1629367400000|2021-08-19 10:03:20|3643|3642|3640|3639|3644|3643|3639.5|3638.5|15236
1629367410000|2021-08-19 10:03:30|3639.5|3639.5|3640|3639|3641|3640|3639.5|3638.5|29390
1629367420000|2021-08-19 10:03:40|3639.5|3638.5|3639.5|3638.5|3640|3638.5|3638.5|3638|1355
1629367430000|2021-08-19 10:03:50|3639|3638|3639|3638|3640|3639.5|3638|3637|3935
1629367440000|2021-08-19 10:04:00|3638.5|3637.5|3638|3637.5|3638.5|3637.5|3637.5|3636.5|1918
1629367450000|2021-08-19 10:04:10|3637.5|3637|3638|3637|3639|3638|3637.5|3637|5685
1629367460000|2021-08-19 10:04:20|3638.5|3637.5|3639.5|3638.5|3640|3639.5|3638.5|3637.5|4703
1629367470000|2021-08-19 10:04:30|3640|3639|3640|3639|3641|3640.5|3640|3639|3234
1629367480000|2021-08-19 10:04:40|||||||||82
1629367490000|2021-08-19 10:04:50|3640.5|3639.5|3640|3639|3640.5|3640|3639.5|3638.5|6571
1629367500000|2021-08-19 10:05:00|3639.5|3639.5|3640|3639|3640|3639.5|3639|3638|1727
1629367510000|2021-08-19 10:05:10||3639.5||3639||3639.5||3639|253
1629367520000|2021-08-19 10:05:20|3640.5|3639.5|3641.5|3640.5|3641.5|3640.5|3640|3639|10021
1629367530000|2021-08-19 10:05:30|3642|3640|3641.5|3640.5|3642|3641|3641.5|3640|0
1629367540000|2021-08-19 10:05:40|3642|3641|3641|3640|3642|3641|3640|3639|513
1629367550000|2021-08-19 10:05:50|3640.5|3639.5|3641|3640|3641|3640|3640.5|3639.5|315
1629367560000|2021-08-19 10:06:00|3641.5|3640.5|3642|3641|3642|3641|3641.5|3640|1988
1629367570000|2021-08-19 10:06:10|3641.5|3640.5|3642|3641|3642|3641.5|3641.5|3640.5|0
1629367580000|2021-08-19 10:06:20|3642.5|3641.5|3642.5|3641.5|3643|3642|3642.5|3641.5|8
1629367590000|2021-08-19 10:06:30|3643|3642|3643.5|3642|3644|3643.5|3642.5|3641.5|5278
1629367600000|2021-08-19 10:06:40|3644|3643|3644|3643|3644|3643.5|3642.5|3641|9057
1629367610000|2021-08-19 10:06:50|3643.5|3643.5|3644.5|3643.5|3644.5|3643.5|3643.5|3643.5|1165
1629367620000|2021-08-19 10:07:00|3645|3644|3646|3645|3646|3645|3645|3643.5|2273
1629367630000|2021-08-19 10:07:10|3645.5|3644.5|3645|3644|3645.5|3644.5|3644.5|3643.5|1730
1629367640000|2021-08-19 10:07:20|3644.5|3643.5|3642.5|3641|3645.5|3644.5|3642.5|3641|5271
1629367650000|2021-08-19 10:07:30|3642|3641.5|3642|3641|3642.5|3641.5|3641.5|3641|1660
1629367660000|2021-08-19 10:07:40|3642.5|3641.5|3644.5|3643.5|3644.5|3643.5|3642|3641.5|7298
1629367670000|2021-08-19 10:07:50|3645|3643|3645|3644|3645.5|3644.5|3645|3643|2495
1629367680000|2021-08-19 10:08:00|3645.5|3644.5|3645.5|3644.5|3647|3646|3645.5|3644.5|2823
1629367690000|2021-08-19 10:08:10|3645|3644|3644.5|3643.5|3645.5|3645|3644|3643|3303
1629367700000|2021-08-19 10:08:20|3644|3643|3643.5|3642.5|3644.5|3643.5|3643.5|3642.5|2684
1629367710000|2021-08-19 10:08:30|3643|3642|3644.5|3644|3645|3644|3643|3642|4380
1629367720000|2021-08-19 10:08:40|3645|3644.5|3645.5|3644.5|3645.5|3644.5|3643|3642.5|4217
1629367730000|2021-08-19 10:08:50|3646|3645|3647|3646|3647|3646.5|3646|3644.5|2962
1629367740000|2021-08-19 10:09:00|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|3646|3644.5|359
1629367750000|2021-08-19 10:09:10|3646|3645|3646.5|3645.5|3646.5|3645.5|3645.5|3645|649
1629367760000|2021-08-19 10:09:20|3646|3646|3645.5|3644.5|3646|3646|3645.5|3644.5|243
1629367770000|2021-08-19 10:09:30|3645|3644|3645|3644|3645.5|3645|3644.5|3643.5|3377
1629367780000|2021-08-19 10:09:40|3644.5||3644.5||3644.5||3644.5||75
1629367790000|2021-08-19 10:09:50|3644|3643.5|3643.5|3642.5|3645|3644|3643.5|3642.5|4055
1629367800000|2021-08-19 10:10:00|3644|3643|3644.5|3643|3645|3644|3644|3643|5346
1629367810000|2021-08-19 10:10:10|3644|3643.5|3643.5|3642|3644|3643.5|3643|3642|162
1629367820000|2021-08-19 10:10:20|3643|3642.5|3643.5|3642.5|3643.5|3642.5|3642.5|3642|0
1629367830000|2021-08-19 10:10:30|3643|3642|3644|3643|3644|3643|3643|3642|2486
1629367840000|2021-08-19 10:10:40|3643.5|3642.5|3644|3643|3644|3643|3643.5|3642.5|0
1629367850000|2021-08-19 10:10:50|3644.5|3643.5|3644.5|3643.5|3644.5|3644|3644.5|3643.5|982
1629367860000|2021-08-19 10:11:00|3645|3644|3647.5|3646|3647.5|3646|3645|3644|989
1629367870000|2021-08-19 10:11:10|3647|3646.5|3647|3646|3648|3646.5|3647|3646|413
1629367880000|2021-08-19 10:11:20|3647.5|3646.5|3647.5|3646.5|3647.5|3647|3647.5|3646.5|5
1629367890000|2021-08-19 10:11:30|3647|3647|3648.5|3647.5|3649|3647.5|3646.5|3646|2279
1629367900000|2021-08-19 10:11:40|3648|3647|3648|3647|3648.5|3647.5|3648|3647|894
1629367910000|2021-08-19 10:11:50|3648.5|3647.5|3648.5|3647.5|3648.5|3647.5|3648|3647|150
1629367920000|2021-08-19 10:12:00|3648|3647|3648.5|3647|3648.5|3648|3648|3647|739
1629367930000|2021-08-19 10:12:10|3648|3646.5|3646|3645|3648|3646.5|3646|3645|257
1629367940000|2021-08-19 10:12:20|3646.5|3644.5|3645.5|3644.5|3646.5|3645|3645|3644.5|616
1629367950000|2021-08-19 10:12:30|3645|3644|3645.5|3644|3645.5|3644|3644.5|3643.5|739
1629367960000|2021-08-19 10:12:40||3644.5||3644.5||3645||3644.5|186
1629367970000|2021-08-19 10:12:50|3645|3644|3645.5|3644.5|3645.5|3645|3645|3644|175
1629367980000|2021-08-19 10:13:00|3645|3644|3645.5|3645|3646|3645.5|3644.5|3643.5|3084
1629367990000|2021-08-19 10:13:10|3646|3645.5|3646|3645|3646.5|3645.5|3645.5|3645|550
1629368000000|2021-08-19 10:13:20|3646.5|3645.5|3647.5|3646|3647.5|3646|3646|3645|2254
1629368010000|2021-08-19 10:13:30|3647|3646.5|3648.5|3647|3648.5|3647.5|3647|3646.5|643
1629368020000|2021-08-19 10:13:40|3648|3646.5|3647|3646.5|3648|3647|3647|3646|298
1629368030000|2021-08-19 10:13:50|3646.5|3646|3645|3644|3646.5|3646|3645|3644|579
1629368040000|2021-08-19 10:14:00||3643.5||3643.5||3644||3643.5|30
1629368050000|2021-08-19 10:14:10|3644.5|3644|3645.5|3644|3645.5|3645|3644.5|3643.5|2460
1629368060000|2021-08-19 10:14:20|3645|3643.5|3644|3643|3645|3643.5|3643.5|3642.5|170
1629368070000|2021-08-19 10:14:30|3643.5|3642.5|3642.5|3641.5|3643.5|3642.5|3642.5|3641|1311
1629368080000|2021-08-19 10:14:40|3642|3641|3642|3641|3642|3641|3641|3640.5|837
1629368090000|2021-08-19 10:14:50|3641.5|3640.5|3641.5|3640.5|3641.5|3640.5|3641|3640|139
1629368100000|2021-08-19 10:15:00|3642|3641|3643|3641.5|3643|3642|3642|3641|1267
1629368110000|2021-08-19 10:15:10|3642.5|3641|3642|3641|3642.5|3641|3641.5|3640.5|205
1629368120000|2021-08-19 10:15:20|3642.5|3640.5|3643.5|3642|3643.5|3642.5|3642.5|3640.5|350
1629368130000|2021-08-19 10:15:30|3643|3641.5|3642.5|3641.5|3643|3641.5|3642.5|3641.5|0
1629368140000|2021-08-19 10:15:40|3642|3641|3639.5|3638.5|3642|3641|3639|3638.5|9301
1629368150000|2021-08-19 10:15:50|3640|3639|3638.5|3637.5|3640|3639|3638.5|3637.5|1185
1629368160000|2021-08-19 10:16:00|3639|3638|3638|3637|3639|3638|3638|3637|993
1629368170000|2021-08-19 10:16:10|3637.5|3636.5|3638|3637|3638|3637.5|3636.5|3635.5|7000
1629368180000|2021-08-19 10:16:20|3637.5|3637.5|3638|3637|3638|3637.5|3637.5|3636.5|3136
1629368190000|2021-08-19 10:16:30|3638.5|3636.5|3638.5|3637.5|3638.5|3637.5|3638|3636.5|1504
1629368200000|2021-08-19 10:16:40|3638|3637|3637|3636|3638|3637.5|3636.5|3635.5|138
1629368210000|2021-08-19 10:16:50|3636.5|3635.5|3637|3636|3637|3636.5|3636|3635.5|894
1629368220000|2021-08-19 10:17:00|3636.5|3635.5|3637|3635.5|3637|3636.5|3636.5|3635.5|361
1629368230000|2021-08-19 10:17:10||3636||3635.5||3636||3635.5|181
1629368240000|2021-08-19 10:17:20|3636.5|3636|3636|3635|3636.5|3636|3635.5|3634.5|2539
1629368250000|2021-08-19 10:17:30|3636.5|3635.5|3636.5|3635.5|3637|3636|3636.5|3635.5|1102
1629368260000|2021-08-19 10:17:40|3636|3636|3636.5|3635|3636.5|3636|3636|3635|53
1629368270000|2021-08-19 10:17:50|3636|3634.5|3635|3634.5|3636|3635|3635|3634|1977
1629368280000|2021-08-19 10:18:00|3635.5|3634|3635|3634|3635.5|3635|3635|3634|615
1629368290000|2021-08-19 10:18:10|3635.5|3634.5|3635.5|3635|3637|3636|3635.5|3634.5|6056
1629368300000|2021-08-19 10:18:20|3636|3634.5|3636|3635|3636.5|3635|3635.5|3634|165
1629368310000|2021-08-19 10:18:30||3634.5||3635||3635||3634.5|76
1629368320000|2021-08-19 10:18:40|3636.5|3635.5|3636.5|3635|3637|3636|3636|3635|681
1629368330000|2021-08-19 10:18:50|3636|3635.5|3636|3635|3636.5|3635.5|3636|3635|193
1629368340000|2021-08-19 10:19:00|3635.5|3634.5|3634.5|3633.5|3635.5|3635|3633|3632|13340
1629368350000|2021-08-19 10:19:10|3634|3633|3634|3633|3635.5|3635|3633.5|3632.5|3185
1629368360000|2021-08-19 10:19:20|3634.5|3633.5|3634|3633|3634.5|3634|3634|3633|715
1629368370000|2021-08-19 10:19:30|3633.5|3632.5|3632|3631|3633.5|3632.5|3632|3631|215
1629368380000|2021-08-19 10:19:40|3632.5|3631.5|3633|3631.5|3633|3631.5|3632.5|3631.5|846
1629368390000|2021-08-19 10:19:50|3633.5|3632|3633|3632|3633.5|3632.5|3632.5|3631.5|1527
1629368400000|2021-08-19 10:20:00|3633.5|3632.5|3634|3633|3634.5|3633|3633.5|3632.5|321
1629368410000|2021-08-19 10:20:10|3633.5|3632.5|3633|3632|3633.5|3632.5|3633|3632|0
1629368420000|2021-08-19 10:20:20|3632.5|3631.5|3631.5|3631|3633|3632|3631.5|3630.5|1663
1629368430000|2021-08-19 10:20:30|3631|3630.5|3631|3630|3631.5|3630.5|3630.5|3630|451
1629368440000|2021-08-19 10:20:40|3630.5|3629.5|3630|3629.5|3630.5|3629.5|3630|3629|4690
1629368450000|2021-08-19 10:20:50|3629.5|3629|3630|3629|3630|3629.5|3629.5|3628|1374
1629368460000|2021-08-19 10:21:00|3630.5|3629.5|3630.5|3629|3631.5|3630|3630|3629|2509
1629368470000|2021-08-19 10:21:10|3630|3628.5|3629|3628|3630|3629|3629|3628|275
1629368480000|2021-08-19 10:21:20|3628.5|3627.5|3629|3628|3629|3628|3628|3627.5|20
1629368490000|2021-08-19 10:21:30|3629.5|3628.5|3629.5|3628|3630.5|3629|3629|3628|342
1629368500000|2021-08-19 10:21:40|3630|3628.5|3631|3629.5|3631|3630|3630|3628.5|464
1629368510000|2021-08-19 10:21:50|3630.5||3630.5||3631||3630.5||0
1629368520000|2021-08-19 10:22:00|3630|3629|3632.5|3631.5|3633|3632|3629.5|3629|3798
1629368530000|2021-08-19 10:22:10|3633|3632|3634|3633|3634|3633.5|3632.5|3632|3493
1629368540000|2021-08-19 10:22:20|3633.5|3632.5|3632|3631|3633.5|3632.5|3631.5|3630.5|3298
1629368550000|2021-08-19 10:22:30|3632.5|3631.5|3633|3632|3633|3632|3631.5|3630.5|2345
1629368560000|2021-08-19 10:22:40|3633.5|3632.5|3636.5|3635.5|3636.5|3635.5|3633|3632|14957
1629368570000|2021-08-19 10:22:50|3636|3635|3635.5|3634|3636|3635|3635|3633.5|3539
1629368580000|2021-08-19 10:23:00|3636|3634.5|3637|3636|3637|3636|3635.5|3634|3414
1629368590000|2021-08-19 10:23:10|3637.5|3636.5|3638.5|3637|3638.5|3638|3637.5|3636|4310
1629368600000|2021-08-19 10:23:20|3638|3637.5|3637|3636|3639|3638|3636.5|3635|10509
1629368610000|2021-08-19 10:23:30|3636|3635.5|3637|3636|3637.5|3636.5|3636|3635.5|3990
1629368620000|2021-08-19 10:23:40|3636.5|3635.5|3636|3634.5|3637|3636|3635.5|3634.5|5350
1629368630000|2021-08-19 10:23:50|3635.5|3635|3633.5|3632.5|3635.5|3635|3633.5|3632.5|2226
1629368640000|2021-08-19 10:24:00|3633|3632|3635|3634.5|3635.5|3634.5|3633|3632|3833
1629368650000|2021-08-19 10:24:10|3634.5|3634|3634.5|3633.5|3635|3634|3634|3633|133
1629368660000|2021-08-19 10:24:20|3634|3634|3634.5|3633.5|3635|3634|3634|3633.5|903
1629368670000|2021-08-19 10:24:30|3634|3633|3632|3631.5|3634|3633|3632|3631|163
1629368680000|2021-08-19 10:24:40|3632.5|3631|3632.5|3631.5|3632.5|3631.5|3632|3631|372
1629368690000|2021-08-19 10:24:50|3633|3632|3635|3634|3635|3634.5|3633|3632|2933
1629368700000|2021-08-19 10:25:00|3634.5|3633.5|3634.5|3633.5|3634.5|3634|3634|3633|452
1629368710000|2021-08-19 10:25:10|3634|3633|3632|3631|3634|3633.5|3632|3631|624
1629368720000|2021-08-19 10:25:20|3632.5|3631.5|3632|3631.5|3632.5|3631.5|3631|3630|1514
1629368730000|2021-08-19 10:25:30|3632.5|3632|3632|3630.5|3632.5|3632|3631.5|3630.5|1211
1629368740000|2021-08-19 10:25:40|3631.5|3631|3631.5|3630.5|3632|3631.5|3631|3630|659
1629368750000|2021-08-19 10:25:50|3631|3630|3630.5|3629.5|3631|3630|3630|3629|982
1629368760000|2021-08-19 10:26:00|3630|3629|3628.5|3627.5|3630|3629|3628|3627.5|1981
1629368770000|2021-08-19 10:26:10|3629|3628|3629|3627.5|3629|3628|3628.5|3627.5|868
1629368780000|2021-08-19 10:26:20|3628.5|3628|3629|3628|3629|3628.5|3628.5|3628|7
1629368790000|2021-08-19 10:26:30|3628.5||3629||3629||3628.5||124
1629368800000|2021-08-19 10:26:40|3628.5|3627.5|3629|3627.5|3629|3627.5|3628|3627.5|409
1629368810000|2021-08-19 10:26:50|3628.5|3628|3628|3627.5|3629|3628|3628|3627.5|359
1629368820000|2021-08-19 10:27:00|3627.5|3627|3629.5|3628.5|3630|3629|3627.5|3627|4039
1629368830000|2021-08-19 10:27:10|3629|3628|3629.5|3628|3629.5|3628|3629|3628|108
1629368840000|2021-08-19 10:27:20|3629|3627.5|3628|3627|3629|3627.5|3627.5|3627|2325
1629368850000|2021-08-19 10:27:30||3627.5||3627.5||3627.5||3627.5|1
1629368860000|2021-08-19 10:27:40|3627.5|3627|3627.5|3626.5|3627.5|3627|3627|3626|2397
1629368870000|2021-08-19 10:27:50|3627|3626|3626.5|3625.5|3627.5|3626.5|3626.5|3625.5|13
1629368880000|2021-08-19 10:28:00|3627|3626|3627.5|3626.5|3628|3626.5|3627|3626|2663
1629368890000|2021-08-19 10:28:10|||||||||100
1629368900000|2021-08-19 10:28:20|3628|3627|3627|3626|3628|3627.5|3627|3626|482
1629368910000|2021-08-19 10:28:30|3627.5|3625.5|3626.5|3625.5|3627.5|3625.5|3626.5|3625.5|249
1629368920000|2021-08-19 10:28:40|3627|3626|3626.5|3625.5|3627|3626.5|3626|3625|3909
1629368930000|2021-08-19 10:28:50|3626|3626|3627|3626|3627|3626.5|3626|3625.5|1704
1629368940000|2021-08-19 10:29:00|3626.5|3625.5|3626.5|3626|3627|3626.5|3626|3625|1906
1629368950000|2021-08-19 10:29:10|3626|3625.5|3628.5|3628|3629|3628.5|3625.5|3624.5|8111
1629368960000|2021-08-19 10:29:20|3628|3627.5|3628|3627.5|3628.5|3627.5|3627.5|3626.5|1788
1629368970000|2021-08-19 10:29:30|3628.5|3628|3627.5|3626.5|3628.5|3628|3627.5|3626.5|392
1629368980000|2021-08-19 10:29:40|3628|3627|3628|3627|3628|3627|3627.5|3627|277
1629368990000|2021-08-19 10:29:50|3628.5|3627.5|3630|3628.5|3630.5|3629.5|3628.5|3627.5|2398
1629369000000|2021-08-19 10:30:00|3630.5|3629|3631|3630|3631|3630|3630|3629|1000
1629369010000|2021-08-19 10:30:10|3630.5|3629.5|3630.5|3629|3630.5|3629.5|3629.5|3628.5|497
1629369020000|2021-08-19 10:30:20|3631|3629.5|3630.5|3629.5|3631.5|3630|3630.5|3629.5|419
1629369030000|2021-08-19 10:30:30|3631|3630|3628.5|3627.5|3631|3630|3628.5|3627.5|1585
1629369040000|2021-08-19 10:30:40|3629|3628|3628|3627|3629|3628|3628|3627|149
1629369050000|2021-08-19 10:30:50|3628.5|3627.5|3628.5|3627|3628.5|3627.5|3627|3626.5|5771
1629369060000|2021-08-19 10:31:00|3629|3627.5|3630.5|3630|3631.5|3630.5|3629|3627.5|5415
1629369070000|2021-08-19 10:31:10|3631|3630.5|3632|3631.5|3632.5|3631.5|3631|3630.5|1413
1629369080000|2021-08-19 10:31:20|3631.5|3631|3630|3629|3632|3631|3630|3629|1502
1629369090000|2021-08-19 10:31:30|3629.5|3628.5|3630.5|3629|3630.5|3629|3629|3628|450
1629369100000|2021-08-19 10:31:40|3630|3629.5|3631.5|3630.5|3631.5|3631|3630|3629|1093
1629369110000|2021-08-19 10:31:50|3631|3630|3631|3630|3631|3630.5|3631|3630|0
1629369120000|2021-08-19 10:32:00|3631.5|3630.5|3633|3632|3633.5|3632.5|3631.5|3630.5|1477
1629369130000|2021-08-19 10:32:10|3633.5|3632.5|3631.5|3630.5|3633.5|3632.5|3631.5|3630.5|1287
1629369140000|2021-08-19 10:32:20|3631|3630|3628|3627|3631.5|3630|3627.5|3626.5|18998
1629369150000|2021-08-19 10:32:30|3628.5|3627.5|3628|3627|3628.5|3627.5|3627.5|3626.5|2206
1629369160000|2021-08-19 10:32:40|3627.5|3626.5|3626|3625|3627.5|3626.5|3626|3625|961
1629369170000|2021-08-19 10:32:50|3625.5|3624.5|3626.5|3625.5|3626.5|3626|3625.5|3624.5|852
1629369180000|2021-08-19 10:33:00|3627|3626|3628|3627|3628|3627|3627|3626|743
1629369190000|2021-08-19 10:33:10|3627.5|3626.5|3627|3626.5|3627.5|3626.5|3627|3626.5|0
1629369200000|2021-08-19 10:33:20|3626.5|3626|3627|3625.5|3627|3626|3626.5|3625.5|210
1629369210000|2021-08-19 10:33:30|3626.5|3626|3626.5|3625|3626.5|3626|3626|3625|1541
1629369220000|2021-08-19 10:33:40|3626|3624.5|3626|3625|3626.5|3625|3625|3624.5|895
1629369230000|2021-08-19 10:33:50|3626.5|3625.5|3627|3626|3627|3626.5|3626|3625.5|1022
1629369240000|2021-08-19 10:34:00|3626.5|3625.5|3625.5|3625|3626.5|3625.5|3625|3624.5|828
1629369250000|2021-08-19 10:34:10|3625|3624.5|3626.5|3625.5|3626.5|3625.5|3625|3624.5|1538
1629369260000|2021-08-19 10:34:20|3627|3626|3627|3626|3627|3626|3626|3625|1472
1629369270000|2021-08-19 10:34:30|3627.5|3626.5|3627.5|3626.5|3627.5|3627|3627.5|3626.5|1006
1629369280000|2021-08-19 10:34:40|||||||||300
1629369290000|2021-08-19 10:34:50|3627|3626|3628|3627|3628|3627|3626.5|3626|1236
1629369300000|2021-08-19 10:35:00|3628.5|3626.5|3629|3628|3629|3628.5|3628|3626.5|408
1629369310000|2021-08-19 10:35:10|3629.5|3628.5|3629|3628|3630|3629|3629|3628|589
1629369320000|2021-08-19 10:35:20|3628.5|3627.5|3629|3627.5|3629|3627.5|3627.5|3626.5|585
1629369330000|2021-08-19 10:35:30|3628.5|3628|3628|3626.5|3629|3628|3627.5|3626.5|203
1629369340000|2021-08-19 10:35:40|3627.5|3626|3626.5|3625.5|3627.5|3626|3625.5|3625|1989
1629369350000|2021-08-19 10:35:50|3627|3626|3627|3626|3627|3626|3627|3626|250
1629369360000|2021-08-19 10:36:00|3627.5|3626.5|3627|3626|3627.5|3627|3627|3626|1685
1629369370000|2021-08-19 10:36:10|||||||||104
1629369380000|2021-08-19 10:36:20|3626.5|3625.5|3626|3625|3626.5|3625.5|3625.5|3625|520
1629369390000|2021-08-19 10:36:30|3625.5|3625.5|3625.5|3625|3626|3625.5|3625|3624.5|720
1629369400000|2021-08-19 10:36:40|3625|3624.5|3624.5|3624|3625.5|3625|3624|3623|2145
1629369410000|2021-08-19 10:36:50||3623.5||3624||3624||3623|255
1629369420000|2021-08-19 10:37:00|3625|3624.5|3626|3625|3626.5|3625.5|3625|3624|2196
1629369430000|2021-08-19 10:37:10|3626.5|3625.5|3625.5|3625|3626.5|3625.5|3625.5|3624.5|1124
1629369440000|2021-08-19 10:37:20|3626|3625.5|3627|3626|3627|3626|3626|3625|1892
1629369450000|2021-08-19 10:37:30|3626.5|3625.5|3625.5|3624.5|3627|3626.5|3625.5|3624.5|762
1629369460000|2021-08-19 10:37:40|3625|3624|3626|3625|3626.5|3625|3625|3624|1617
1629369470000|2021-08-19 10:37:50|3626.5|3625.5|3628|3626.5|3628.5|3627.5|3626.5|3625.5|1684
1629369480000|2021-08-19 10:38:00|3627.5|3627|3629|3628|3629|3628|3627.5|3626.5|1318
1629369490000|2021-08-19 10:38:10|3629.5|3628.5|3629.5|3628.5|3630|3629|3629|3628|1303
1629369500000|2021-08-19 10:38:20|3630|3629|3631.5|3630.5|3631.5|3630.5|3629.5|3629|1283
1629369510000|2021-08-19 10:38:30|3632|3631|3632|3631|3632|3631|3631.5|3630.5|1478
1629369520000|2021-08-19 10:38:40|3632.5|3631.5|3633.5|3632.5|3634|3633|3632.5|3631.5|1533
1629369530000|2021-08-19 10:38:50|3633|3632|3631.5|3630.5|3633|3632|3631.5|3630.5|385
1629369540000|2021-08-19 10:39:00|3632|3631|3631|3630|3632|3631|3631|3630|232
1629369550000|2021-08-19 10:39:10|3630.5|3629.5|3628.5|3627.5|3630.5|3629.5|3628.5|3627.5|582
1629369560000|2021-08-19 10:39:20|3628|3628|3628|3627|3628|3628|3628|3627|14
1629369570000|2021-08-19 10:39:30|3627.5|3626.5|3627.5|3626.5|3627.5|3626.5|3627.5|3626.5|60
1629369580000|2021-08-19 10:39:40||3627||3626.5||3627||3626.5|240
1629369590000|2021-08-19 10:39:50|3628|3627|3628|3627|3628|3627|3628|3626.5|723
1629369600000|2021-08-19 10:40:00|3628.5|3627.5|3630|3629.5|3630|3629.5|3628.5|3627.5|2698
1629369610000|2021-08-19 10:40:10||3629||3629||3629||3629|0
1629369620000|2021-08-19 10:40:20|3629.5||3630||3630||3629.5||27
1629369630000|2021-08-19 10:40:30|3629.5||3629.5||3629.5||3629.5||1
1629369640000|2021-08-19 10:40:40|3630|3629.5|3630|3629|3630|3629.5|3630|3629|116
1629369660000|2021-08-19 10:41:00|3629.5|3628.5|3627.5|3626.5|3629.5|3628.5|3627.5|3626.5|327
1629369670000|2021-08-19 10:41:10|3627|3626|3627|3626.5|3627|3626.5|3627|3626|0
1629369680000|2021-08-19 10:41:20|3626.5|3626|3626.5|3625.5|3626.5|3626|3626.5|3625.5|179
1629369690000|2021-08-19 10:41:30|3626|3625|3626|3625|3626|3625.5|3626|3625|175
1629369700000|2021-08-19 10:41:40|3625.5|3625.5|3626|3625|3626|3625.5|3625.5|3625|996
1629369710000|2021-08-19 10:41:50|3625.5|3624.5|3626.5|3625.5|3626.5|3626|3625|3624.5|3238
1629369720000|2021-08-19 10:42:00|3626|3625|3626|3625|3626|3625|3625.5|3624.5|136
1629369730000|2021-08-19 10:42:10|3625.5|3624.5|3625.5|3625|3626|3625|3625.5|3624.5|1482
1629369740000|2021-08-19 10:42:20|3626|3625.5|3625.5|3624.5|3626|3625.5|3624.5|3624|497
1629369750000|2021-08-19 10:42:30|3625|3624|3625.5|3624.5|3625.5|3624.5|3625|3624|328
1629369770000|2021-08-19 10:42:50|3626|3625|3626|3625.5|3626|3625.5|3626|3625|1590
1629369780000|2021-08-19 10:43:00|3626.5|3626|3626|3625|3627|3626|3625.5|3625|1293
1629369790000|2021-08-19 10:43:10|3625.5|3625.5|3626|3625.5|3626|3625.5|3625.5|3625.5|204
1629369800000|2021-08-19 10:43:20|3626.5|3625|3626.5|3625.5|3626.5|3626|3626.5|3625|978
1629369810000|2021-08-19 10:43:30|3625.5|3625|3626|3625.5|3626.5|3625.5|3625.5|3624.5|600
1629369820000|2021-08-19 10:43:40|3625.5|3625|3626|3625|3626|3625|3625.5|3625|337
1629369830000|2021-08-19 10:43:50|||||||||51
1629369840000|2021-08-19 10:44:00|3626.5|3625.5|3626.5|3625.5|3626.5|3626|3626|3625.5|881
1629369850000|2021-08-19 10:44:10|3626|3625|3625.5|3624.5|3626|3625|3625.5|3624.5|1499
1629369860000|2021-08-19 10:44:20|3625|3624|3625|3624.5|3625.5|3624.5|3624.5|3623.5|551
1629369870000|2021-08-19 10:44:30|3625.5|3625|3625.5|3625|3625.5|3625|3625.5|3624.5|5134
1629369880000|2021-08-19 10:44:40|3626|3625.5|3625.5|3625|3626|3625.5|3625.5|3625|831
1629369890000|2021-08-19 10:44:50||3624.5||3625||3625||3624.5|703
1629369900000|2021-08-19 10:45:00|||||||||100
1629369910000|2021-08-19 10:45:10|3626|3625.5|3626|3625|3626|3625.5|3626|3625|883
1629369920000|2021-08-19 10:45:20|3625.5|3624.5|3625.5|3625|3625.5|3625|3625.5|3624.5|383
1629369930000|2021-08-19 10:45:30|3626|3624.5|3626|3625.5|3626|3625.5|3625|3624.5|915
1629369940000|2021-08-19 10:45:40|3626.5|3626|3626.5|3625.5|3626.5|3626|3625.5|3625|1991
1629369950000|2021-08-19 10:45:50||3626||3626||3626||3626|3
1629369960000|2021-08-19 10:46:00|3626|3625.5|3625.5|3624.5|3626|3625.5|3625.5|3624.5|800
1629369970000|2021-08-19 10:46:10|||||||||40
1629369980000|2021-08-19 10:46:20|||||||||100
1629369990000|2021-08-19 10:46:30|3625|3624|3624.5|3624|3625|3624|3624.5|3623.5|858
1629370000000|2021-08-19 10:46:40|3625|3624.5|3625|3624.5|3625|3624.5|3624.5|3624.5|1654
1629370010000|2021-08-19 10:46:50|||||||||349
1629370020000|2021-08-19 10:47:00|3624.5|3624|3625|3624|3625|3624.5|3624.5|3624|668
1629370030000|2021-08-19 10:47:10|3624.5|3623.5|3625|3624|3625|3624|3624.5|3623.5|984
1629370040000|2021-08-19 10:47:20|3624.5|3624.5|3625|3624.5|3625|3624.5|3624.5|3624|1247
1629370050000|2021-08-19 10:47:30|3624.5|3624|3624.5|3624|3624.5|3624|3624.5|3624|569
1629370070000|2021-08-19 10:47:50|3625|3624.5|3625|3624|3625|3624.5|3625|3624|417
1629370080000|2021-08-19 10:48:00|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|1586
1629370090000|2021-08-19 10:48:10||3625||3625||3625||3625|0
1629370110000|2021-08-19 10:48:30|3626|3625.5|3626|3625.5|3626|3625.5|3626|3625|654
1629370120000|2021-08-19 10:48:40|3625.5|3625|3626|3625|3626|3625.5|3625|3624|480
1629370130000|2021-08-19 10:48:50|3626.5|3625.5|3626.5|3626|3626.5|3626|3626.5|3625.5|671
1629370140000|2021-08-19 10:49:00|3626|3625.5|3626|3625|3626|3625.5|3626|3625|401
1629370150000|2021-08-19 10:49:10|3626.5|3625.5|3626.5|3625.5|3626.5|3625.5|3626|3625.5|256
1629370160000|2021-08-19 10:49:20|3626|3625|3626|3625|3626|3625.5|3626|3625|330
1629370170000|2021-08-19 10:49:30|3626.5|3625.5|3627|3626.5|3627.5|3626.5|3626.5|3625.5|971
1629370180000|2021-08-19 10:49:40|3627.5|3627|3627.5|3627|3628|3627|3627.5|3626.5|1654
1629370190000|2021-08-19 10:49:50|3628||3628||3628||3628||0
1629370200000|2021-08-19 10:50:00|3627.5|3626.5|3626|3625|3627.5|3626.5|3625.5|3625|1203
1629370210000|2021-08-19 10:50:10|3625.5|3625.5|3626|3625|3626|3625.5|3625.5|3625|5
1629370220000|2021-08-19 10:50:20||3625.5||3625.5||3625.5||3625.5|0
1629370230000|2021-08-19 10:50:30|3625.5|3625|3624.5|3623.5|3625.5|3625|3624.5|3623|1111
1629370240000|2021-08-19 10:50:40|3624|3623|3624|3623|3624.5|3623.5|3624|3623|114
1629370250000|2021-08-19 10:50:50|3623.5|3623.5|3624|3623|3624|3623.5|3623.5|3623|288
1629370260000|2021-08-19 10:51:00|3624.5|3623.5|3625.5|3624.5|3625.5|3625|3624.5|3623.5|2049
1629370270000|2021-08-19 10:51:10|3625|3624|3627|3626|3627|3626|3625|3624|867
1629370290000|2021-08-19 10:51:30|3627.5|3626.5|3626.5|3625.5|3627.5|3626.5|3626|3625|770
1629370300000|2021-08-19 10:51:40|3626|3625|3627|3626.5|3627|3626.5|3625.5|3625|553
1629370310000|2021-08-19 10:51:50|3626.5|3626|3626.5|3625.5|3626.5|3626.5|3626.5|3625.5|305
1629370320000|2021-08-19 10:52:00|3626|3626|3626|3625|3626.5|3626|3626|3625|1065
1629370330000|2021-08-19 10:52:10|3625.5|3625.5|3627|3626|3627|3626.5|3625.5|3625.5|150
1629370340000|2021-08-19 10:52:20|3626.5|3625.5|3626|3625|3626.5|3625.5|3626|3625|120
1629370350000|2021-08-19 10:52:30|3626.5|3625.5|3626.5|3625.5|3626.5|3625.5|3626|3625.5|0
1629370360000|2021-08-19 10:52:40|3626|3625|3626.5|3626|3626.5|3626|3626|3625|171
1629370370000|2021-08-19 10:52:50|3626|3625.5|3626|3625|3626|3625.5|3626|3625|810
1629370380000|2021-08-19 10:53:00|3625.5||3625.5||3626||3625.5||0
1629370390000|2021-08-19 10:53:10|3625|3624.5|3624|3623|3625|3624.5|3624|3623|785
1629370400000|2021-08-19 10:53:20|3624.5|3623.5|3624.5|3623.5|3624.5|3624|3624|3623.5|690
1629370410000|2021-08-19 10:53:30|3624|3624|3624|3623|3624.5|3624|3624|3623|1430
1629370420000|2021-08-19 10:53:40|3623.5|3622.5|3624|3623.5|3624|3623.5|3623.5|3622.5|2878
1629370430000|2021-08-19 10:53:50|3623.5|3623|3623.5|3623|3623.5|3623|3623.5|3622.5|77
1629370440000|2021-08-19 10:54:00|3623|3622.5|3624|3623.5|3624|3623.5|3623|3622.5|3222
1629370450000|2021-08-19 10:54:10|3623.5|3623|3623.5|3623|3624|3623|3623.5|3623|532
1629370460000|2021-08-19 10:54:20|3624|3623.5|3624|3623|3624|3623.5|3623.5|3623|536
1629370480000|2021-08-19 10:54:40|3623.5||3624||3624||3623.5||330
1629370490000|2021-08-19 10:54:50|3623.5|3622.5|3623|3622|3623.5|3623|3622.5|3622|603
1629370500000|2021-08-19 10:55:00|3622.5|3622.5|3623|3622.5|3623|3622.5|3622|3621|6656
1629370510000|2021-08-19 10:55:10|3623.5|3623|3623.5|3622.5|3623.5|3623|3623.5|3622.5|998
1629370520000|2021-08-19 10:55:20|3623|3623|3623|3622.5|3623.5|3623|3623|3622.5|846
1629370530000|2021-08-19 10:55:30|3623.5|3623|3623.5|3623|3623.5|3623|3623|3622.5|445
1629370540000|2021-08-19 10:55:40|3624|3623.5|3623.5|3622.5|3624|3623.5|3623.5|3622.5|1236
1629370550000|2021-08-19 10:55:50||3623||3623||3623||3623|0
1629370560000|2021-08-19 10:56:00|3624|3622.5|3623.5|3622.5|3624|3622.5|3623.5|3622.5|332
1629370570000|2021-08-19 10:56:10||3623||3622.5||3623||3622.5|100
1629370580000|2021-08-19 10:56:20||3623||3622.5||3623||3622.5|0
1629370590000|2021-08-19 10:56:30|3623|3623|3622.5|3622|3623|3623|3622.5|3621.5|315
1629370600000|2021-08-19 10:56:40||3621.5||3622||3622||3621.5|2048
1629370610000|2021-08-19 10:56:50|3623|3622.5|3622.5|3622|3623|3622.5|3622.5|3622|727
1629370620000|2021-08-19 10:57:00|3622|3621.5|3623|3622.5|3623|3622.5|3622|3621|3174
1629370630000|2021-08-19 10:57:10|3622.5|3622|3622.5|3622|3622.5|3622.5|3622.5|3622|14
1629370640000|2021-08-19 10:57:20|3622|3621.5|3622.5|3622|3622.5|3622|3622|3621.5|282
1629370650000|2021-08-19 10:57:30|3623||3623||3623||3622.5||2336
1629370660000|2021-08-19 10:57:40|3622.5|3621.5|3622.5|3622|3622.5|3622|3622.5|3621.5|515
1629370670000|2021-08-19 10:57:50|3623|3622.5|3623|3622|3623|3622.5|3622.5|3622|890
1629370680000|2021-08-19 10:58:00|3622.5|3622.5|3623|3622|3623|3622.5|3622.5|3622|101
1629370690000|2021-08-19 10:58:10|3622.5||3622.5||3622.5||3622.5||135
1629370700000|2021-08-19 10:58:20|3622|3621.5|3622|3621.5|3622|3622|3622|3621|788
1629370720000|2021-08-19 10:58:40|3622.5|3622|3622.5|3621.5|3623|3622|3622|3621.5|579
1629370730000|2021-08-19 10:58:50|3623|3622|3623|3622|3623|3622.5|3623|3622|414
1629370740000|2021-08-19 10:59:00||3622.5||3622.5||3622.5||3622.5|0
1629370750000|2021-08-19 10:59:10|3623.5|3623|3623.5|3623|3623.5|3623|3623.5|3622.5|1822
1629370760000|2021-08-19 10:59:20|||||||||20
1629370770000|2021-08-19 10:59:30|3624|3623.5|3624|3623.5|3624|3623.5|3624|3623.5|1247
1629370790000|2021-08-19 10:59:50|3624.5|3624|3625|3624.5|3625|3624.5|3624.5|3624|738
1629370800000|2021-08-19 11:00:00|3625.5|3625|3625|3624|3627|3626.5|3625|3624|2702
1629370810000|2021-08-19 11:00:10|3624.5|3624.5|3624.5|3623.5|3625|3624.5|3624|3623.5|0
1629370820000|2021-08-19 11:00:20|3624|3624|3624|3623.5|3625|3624.5|3623.5|3623|1353
1629370830000|2021-08-19 11:00:30|3623.5|3623|3624|3623|3624|3623.5|3623.5|3623|88
1629370850000|2021-08-19 11:00:50|3623|3622.5|3622.5|3622|3623|3622.5|3622|3621.5|8467
1629370860000|2021-08-19 11:01:00|3623|3621.5|3622.5|3622|3623|3622|3622|3621.5|640
1629370870000|2021-08-19 11:01:10||3621.5||3621.5||3621.5||3621.5|0
1629370880000|2021-08-19 11:01:20|3622|3622|3622.5|3622|3623|3622.5|3622|3621.5|907
1629370890000|2021-08-19 11:01:30|||||||||40
1629370900000|2021-08-19 11:01:40|3622|3621.5|3622.5|3622|3622.5|3622|3622|3621|1412
1629370910000|2021-08-19 11:01:50||3621.5||3622||3622||3621.5|150
1629370920000|2021-08-19 11:02:00|3623|3622.5|3623.5|3622.5|3623.5|3623|3623|3622|3861
1629370930000|2021-08-19 11:02:10|3623|3622|3623|3622.5|3623.5|3622.5|3622.5|3621.5|1267
1629370940000|2021-08-19 11:02:20||3622||3622.5||3622.5||3622|1063
1629370950000|2021-08-19 11:02:30|3623.5|3623|3623.5|3623|3623.5|3623|3623.5|3623|2372
1629370960000|2021-08-19 11:02:40|3624|3623.5|3623.5|3622.5|3624|3623.5|3623.5|3622.5|2309
1629370970000|2021-08-19 11:02:50|3623|3622|3623.5|3622.5|3623.5|3622.5|3623|3622|1
1629370980000|2021-08-19 11:03:00|3623|3623|3624|3623.5|3624|3623.5|3623|3622.5|694
1629370990000|2021-08-19 11:03:10|3623.5|3623|3624|3623|3624|3623|3623.5|3622.5|0
1629371000000|2021-08-19 11:03:20|3623.5|3622.5|3623.5|3622|3624|3623|3623|3622|877
1629371010000|2021-08-19 11:03:30|3623|3622.5|3622.5|3621.5|3623|3622.5|3622.5|3621.5|385
1629371030000|2021-08-19 11:03:50|3622|3622|3623|3622.5|3623|3622.5|3622|3621.5|1035
1629371040000|2021-08-19 11:04:00|3622.5|3622|3622|3621|3622.5|3622.5|3622|3621|195
1629371050000|2021-08-19 11:04:10|3622.5|3621.5|3622|3621|3622.5|3622|3622|3621|1393
1629371060000|2021-08-19 11:04:20|3622.5|3621.5|3622|3621|3622.5|3622|3622|3621|550
1629371070000|2021-08-19 11:04:30|3622.5|3621.5|3622.5|3621.5|3622.5|3622|3622|3621.5|151
1629371080000|2021-08-19 11:04:40|3623|3622|3624|3623|3624|3623|3623|3621.5|2374
1629371090000|2021-08-19 11:04:50|3624.5|3623.5|3624.5|3623.5|3624.5|3624|3624|3623|770
1629371100000|2021-08-19 11:05:00||3624||3623.5||3624||3623.5|0
1629371110000|2021-08-19 11:05:10|3624|3623|3624|3623|3624|3623.5|3624|3623|5
1629371120000|2021-08-19 11:05:20|3623.5|3623.5|3623|3622|3623.5|3623.5|3623|3621.5|240
1629371130000|2021-08-19 11:05:30|3623.5|3622.5|3624|3623.5|3624|3623.5|3623.5|3622.5|1508
1629371140000|2021-08-19 11:05:40|3623.5|3623|3623|3622|3623.5|3623.5|3623|3622|1209
1629371150000|2021-08-19 11:05:50|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|741
1629371170000|2021-08-19 11:06:10||3623||3622.5||3623||3622.5|16
1629371180000|2021-08-19 11:06:20|3624|3623|3624|3623|3624|3623.5|3624|3623|163
1629371190000|2021-08-19 11:06:30|3624.5|3623.5|3624.5|3623.5|3624.5|3624|3624.5|3623.5|243
1629371200000|2021-08-19 11:06:40|3624|3624|3624|3623.5|3624.5|3624|3624|3623|1663
1629371210000|2021-08-19 11:06:50|3623.5|3623|3624|3623|3624|3623.5|3623.5|3623|361
1629371220000|2021-08-19 11:07:00||3623.5||3623.5||3623.5||3623.5|0
1629371230000|2021-08-19 11:07:10||3623||3623||3623||3623|16
1629371240000|2021-08-19 11:07:20|3623.5|3622.5|3623|3622|3624|3623|3623|3622|253
1629371250000|2021-08-19 11:07:30|3622.5|3622.5|3622.5|3622|3622.5|3622.5|3622.5|3622|0
1629371260000|2021-08-19 11:07:40|3622|3621.5|3622|3621.5|3622.5|3622|3622|3621.5|515
1629371270000|2021-08-19 11:07:50|3621.5|3621|3622|3621|3622|3621.5|3621.5|3621|263
1629371280000|2021-08-19 11:08:00|3621.5|3620.5|3621.5|3621|3621.5|3621|3621|3620.5|2801
1629371290000|2021-08-19 11:08:10|3621|3620.5|3621.5|3621|3621.5|3621|3621|3620.5|608
1629371300000|2021-08-19 11:08:20|3622|3620.5|3622.5|3621.5|3622.5|3622|3622|3620.5|2254
1629371310000|2021-08-19 11:08:30|3623|3622|3623|3622.5|3623.5|3622.5|3622.5|3622|1607
1629371320000|2021-08-19 11:08:40|3623.5|3622|3623|3622|3623.5|3623|3622.5|3622|2501
1629371330000|2021-08-19 11:08:50|3623.5|3622.5|3624.5|3623.5|3624.5|3623.5|3623.5|3622.5|1332
1629371340000|2021-08-19 11:09:00|3624|3623|3623.5|3622.5|3624|3623|3623.5|3622.5|594
1629371350000|2021-08-19 11:09:10|3623||3623.5||3623.5||3623||430
1629371360000|2021-08-19 11:09:20|3623|3623|3622.5|3622|3623|3623|3622.5|3622|771
1629371370000|2021-08-19 11:09:30|3623|3622.5|3623|3622.5|3623|3622.5|3622.5|3622|155
1629371380000|2021-08-19 11:09:40|3623.5|3622|3623.5|3622.5|3623.5|3623|3623.5|3622|244
1629371390000|2021-08-19 11:09:50|||||||||12
1629371400000|2021-08-19 11:10:00|3623|3622|3625.5|3625|3625.5|3625|3623|3622|3131
1629371410000|2021-08-19 11:10:10|3625|3624.5|3624.5|3623.5|3625|3624.5|3624.5|3623.5|141
1629371420000|2021-08-19 11:10:20|3624|3624|3623|3622.5|3624|3624|3623|3622.5|649
1629371430000|2021-08-19 11:10:30||3622||3622||3622.5||3622|713
1629371440000|2021-08-19 11:10:40|3622.5|3621.5|3622.5|3622|3622.5|3622|3622.5|3621.5|984
1629371450000|2021-08-19 11:10:50|3623|3621.5|3623|3622|3623|3622.5|3623|3621.5|714
1629371460000|2021-08-19 11:11:00|3623.5|3622.5|3623|3622.5|3623.5|3622.5|3623|3622|1656
1629371470000|2021-08-19 11:11:10|3623.5|3623|3624|3623|3624|3623.5|3623.5|3623|665
1629371480000|2021-08-19 11:11:20|3623.5|3623.5|3624|3623|3624|3623.5|3623.5|3622.5|74
1629371490000|2021-08-19 11:11:30|3623.5|3622.5|3623.5|3622.5|3624|3623|3623.5|3622.5|165
1629371500000|2021-08-19 11:11:40|3624|3623|3623.5|3622.5|3624|3623|3623.5|3622.5|615
1629371510000|2021-08-19 11:11:50|3623|3622|3623|3622|3623.5|3622.5|3623|3622|400
1629371520000|2021-08-19 11:12:00||3622.5||3622.5||3622.5||3622|100
1629371530000|2021-08-19 11:12:10|3623.5|3623|3623.5|3622.5|3624|3623|3623.5|3622.5|167
1629371540000|2021-08-19 11:12:20|3623|3622|3622.5|3622|3623|3622|3622.5|3622|207
1629371550000|2021-08-19 11:12:30|3623|3621.5|3622.5|3621.5|3623|3622|3622|3621.5|1284
1629371560000|2021-08-19 11:12:40|3623|3622|3622.5|3621.5|3623|3622.5|3622.5|3621.5|2850
1629371570000|2021-08-19 11:12:50|3623|3622|3623|3622|3623|3622.5|3622.5|3621.5|1862
1629371580000|2021-08-19 11:13:00|3623.5|3622.5|3623.5|3623|3623.5|3623|3623|3622.5|1272
1629371590000|2021-08-19 11:13:10|3624||3623.5||3624||3623.5||0
1629371600000|2021-08-19 11:13:20|3623|3622.5|3623|3622|3623.5|3623|3622.5|3621.5|373
1629371610000|2021-08-19 11:13:30|3623.5|3622.5|3623.5|3622.5|3623.5|3623|3623.5|3622.5|782
1629371620000|2021-08-19 11:13:40|3624|3623|3624|3623|3624|3623.5|3624|3623|164
1629371630000|2021-08-19 11:13:50|3624.5|3623.5|3624.5|3623|3624.5|3624|3624|3623|486
1629371640000|2021-08-19 11:14:00|3624|3623.5|3624|3623|3624.5|3623.5|3623.5|3623|600
1629371650000|2021-08-19 11:14:10|3623.5||3623.5||3623.5||3623.5||0
1629371660000|2021-08-19 11:14:20|3624|3623.5|3624|3623|3624|3623.5|3624|3623|976
1629371670000|2021-08-19 11:14:30|3624.5|3623.5|3624.5|3623.5|3624.5|3624|3624.5|3623.5|963
1629371680000|2021-08-19 11:14:40||3624||3624||3624||3624|0
1629371690000|2021-08-19 11:14:50|3625|3624.5|3625|3624|3625|3624.5|3624.5|3624|529
1629371700000|2021-08-19 11:15:00|3624.5||3625||3625||3624.5||110
1629371710000|2021-08-19 11:15:10||3624.5||3624||3624.5||3624|0
1629371720000|2021-08-19 11:15:20||3624.5||3624.5||3624.5||3624.5|587
1629371730000|2021-08-19 11:15:30|3624.5|3624|3624|3623|3624.5|3624|3624|3623|635
1629371740000|2021-08-19 11:15:40|3623.5|3622.5|3623.5|3622.5|3624|3623|3623|3622.5|535
1629371750000|2021-08-19 11:15:50|3624||3623.5||3624||3623.5||0
1629371760000|2021-08-19 11:16:00|3623|3623|3624|3623|3624|3623|3622.5|3622|3982
1629371780000|2021-08-19 11:16:20||3623.5||3623.5||3623.5||3623|175
1629371790000|2021-08-19 11:16:30|3623.5|3623|3623.5|3623|3623.5|3623|3623.5|3623|84
1629371800000|2021-08-19 11:16:40|3624|3622.5|3624.5|3624|3624.5|3624|3624|3622.5|6580
1629371810000|2021-08-19 11:16:50|3625|3623.5|3625|3624|3625|3624|3625|3623.5|94
1629371820000|2021-08-19 11:17:00|3624.5|3623.5|3625|3623.5|3625|3623.5|3624.5|3623.5|0
1629371830000|2021-08-19 11:17:10|3624.5||3624.5||3624.5||3624.5||0
1629371840000|2021-08-19 11:17:20|3624|3623|3624|3623|3624|3623|3623.5|3623|170
1629371850000|2021-08-19 11:17:30|||||||||110
1629371860000|2021-08-19 11:17:40||3623.5||3623||3623.5||3623|13
1629371870000|2021-08-19 11:17:50|3623.5|3623.5|3624|3623.5|3624|3623.5|3623.5|3623.5|0
1629371880000|2021-08-19 11:18:00|3623.5|3623|3624.5|3623.5|3624.5|3623.5|3622.5|3621.5|8814
1629371890000|2021-08-19 11:18:10|3624|3623|3623.5|3623|3624|3623|3623.5|3623|2
1629371900000|2021-08-19 11:18:20|3624|3623.5|3625|3624|3625|3624.5|3624|3623|2079
1629371910000|2021-08-19 11:18:30|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|3625.5|3624|1128
1629371920000|2021-08-19 11:18:40||3624||3624.5||3625||3624|150
1629371930000|2021-08-19 11:18:50||3625||3624.5||3625||3624.5|1453
1629371940000|2021-08-19 11:19:00|3625|3624|3625|3624|3625|3624|3625|3624|150
1629371950000|2021-08-19 11:19:10|3624.5||3625||3625||3624.5||0
1629371960000|2021-08-19 11:19:20|3624.5|3623.5|3624.5|3624|3624.5|3624|3624.5|3623.5|0
1629371970000|2021-08-19 11:19:30|3625||3625||3625||3625||200
1629371980000|2021-08-19 11:19:40|3624.5||3625||3625||3624.5||294
1629371990000|2021-08-19 11:19:50|||||||||1
1629372000000|2021-08-19 11:20:00|||||||||15
1629372010000|2021-08-19 11:20:10|3624.5||3625||3625||3624.5||23
1629372020000|2021-08-19 11:20:20|||||||||13
1629372040000|2021-08-19 11:20:40|3624.5|3623.5|3624|3623|3624.5|3623.5|3623.5|3623|476
1629372050000|2021-08-19 11:20:50|3623.5||3623.5||3623.5||3623.5||0
1629372060000|2021-08-19 11:21:00|3624|3623.5|3624|3623.5|3624|3623.5|3624|3623.5|1233
1629372070000|2021-08-19 11:21:10|3624.5|3624|3625|3624|3625|3624.5|3624.5|3623.5|951
1629372080000|2021-08-19 11:21:20||3624.5||3624.5||3624.5||3624|210
1629372090000|2021-08-19 11:21:30|||||||||289
1629372100000|2021-08-19 11:21:40|3625.5|3625|3625.5|3625|3626|3625|3625.5|3625|103
1629372110000|2021-08-19 11:21:50|3626|3625.5|3626|3625.5|3626|3625.5|3626|3625|27
1629372120000|2021-08-19 11:22:00|3625.5|3625|3625|3624|3626|3625|3625|3624|23532
1629372130000|2021-08-19 11:22:10|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|3624|3623.5|775
1629372140000|2021-08-19 11:22:20|3624|3623|3624|3623.5|3624|3623.5|3624|3623|26562
1629372150000|2021-08-19 11:22:30|3623.5|3623|3623.5|3622.5|3623.5|3623|3623.5|3622.5|1499
1629372160000|2021-08-19 11:22:40||3623||3623||3623||3623|0
1629372170000|2021-08-19 11:22:50|3624|3622.5|3624|3623.5|3624|3623.5|3623.5|3622.5|323
1629372180000|2021-08-19 11:23:00||3623||3623||3623||3623|3
1629372190000|2021-08-19 11:23:10|3623.5|3622.5|3625.5|3624.5|3625.5|3625|3623.5|3622.5|5597
1629372200000|2021-08-19 11:23:20||3625||3625||3625||3625|0
1629372210000|2021-08-19 11:23:30|||||||||278
1629372220000|2021-08-19 11:23:40|3626|3625.5|3626|3625|3627|3626|3625.5|3625|821
1629372230000|2021-08-19 11:23:50|3625.5|3624.5|3625|3624|3625.5|3624.5|3625|3624|438
1629372240000|2021-08-19 11:24:00|3624.5|3623.5|3624|3623|3624.5|3623.5|3624|3623|274
1629372250000|2021-08-19 11:24:10|3624.5|3623.5|3626.5|3625.5|3626.5|3625.5|3624.5|3623.5|2173
1629372260000|2021-08-19 11:24:20|3627|3626|3627|3626|3627.5|3626.5|3627|3626|269
1629372270000|2021-08-19 11:24:30||3626.5||3626||3626.5||3626|500
1629372280000|2021-08-19 11:24:40|3627.5|3626.5|3628|3627|3628|3627|3627|3626.5|0
1629372290000|2021-08-19 11:24:50|3628.5|3627.5|3628.5|3627.5|3628.5|3627.5|3628.5|3627.5|280
1629372300000|2021-08-19 11:25:00|3628|3627|3628|3627|3628|3627|3627.5|3627|0
1629372310000|2021-08-19 11:25:10|||||||||150
1629372320000|2021-08-19 11:25:20|3627.5|3626.5|3627.5|3627|3627.5|3627|3627|3626.5|699
1629372330000|2021-08-19 11:25:30|3628|3626.5|3627|3626|3628|3626.5|3626.5|3626|619
1629372340000|2021-08-19 11:25:40|3626.5|3625.5|3626.5|3625.5|3626.5|3626|3626|3625.5|709
1629372350000|2021-08-19 11:25:50|3626||3626||3626||3626||0
1629372360000|2021-08-19 11:26:00|3625.5|3625|3626|3625|3626|3625|3625.5|3625|75
1629372370000|2021-08-19 11:26:10||3625.5||3625.5||3625.5||3625.5|0
1629372380000|2021-08-19 11:26:20|3626.5|3626|3626|3625|3626.5|3626|3626|3625|1098
1629372390000|2021-08-19 11:26:30|3625.5|3624.5|3625|3624.5|3625.5|3624.5|3625|3624.5|327
1629372400000|2021-08-19 11:26:40|3624.5|3624|3624|3623.5|3624.5|3624.5|3624|3623|277
1629372410000|2021-08-19 11:26:50||3623||3623.5||3623.5||3623|0
1629372420000|2021-08-19 11:27:00||3623||3623||3623.5||3623|0
1629372430000|2021-08-19 11:27:10|3624.5|3623.5|3625|3624|3625.5|3625|3624.5|3623.5|1076
1629372440000|2021-08-19 11:27:20|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|647
1629372450000|2021-08-19 11:27:30|3625|3624|3625|3623.5|3625|3624.5|3625|3623.5|714
1629372460000|2021-08-19 11:27:40|3624.5|3624|3624.5|3624|3625|3624|3624.5|3623.5|153
1629372470000|2021-08-19 11:27:50|3625||3625||3625||3625||0
1629372480000|2021-08-19 11:28:00|3624.5|3623.5|3624.5|3623.5|3624.5|3624|3624|3623|1028
1629372500000|2021-08-19 11:28:20|3625|3624|3625|3624|3625|3624.5|3625|3624|100
1629372510000|2021-08-19 11:28:30||3624.5||3624||3624.5||3624|137
1629372520000|2021-08-19 11:28:40||3624.5||3624.5||3624.5||3624.5|80
1629372530000|2021-08-19 11:28:50|3625.5|3625|3626|3625.5|3626|3625.5|3625.5|3625|1602
1629372540000|2021-08-19 11:29:00|3625.5|3625|3625.5|3624.5|3625.5|3625|3625.5|3624.5|257
1629372550000|2021-08-19 11:29:10|3625|3625|3625.5|3624.5|3625.5|3625|3625|3624|65
1629372570000|2021-08-19 11:29:30|3625||3625||3625||3625||0
1629372580000|2021-08-19 11:29:40|3625.5|3625|3625.5|3624.5|3625.5|3625|3625.5|3624.5|625
1629372590000|2021-08-19 11:29:50||3625||3625||3625||3625|20
1629372600000|2021-08-19 11:30:00|3626|3625.5|3626|3625|3626|3625.5|3626|3625|1759
1629372610000|2021-08-19 11:30:10|3625.5|3624.5|3626|3625.5|3626.5|3625.5|3625.5|3624.5|657
1629372630000|2021-08-19 11:30:30|3626.5|3626|3626.5|3626|3626.5|3626|3626.5|3626|1
1629372640000|2021-08-19 11:30:40|3627|3626.5|3627|3625.5|3627.5|3626.5|3626.5|3625.5|1681
1629372650000|2021-08-19 11:30:50||3626||3626||3626||3626|490
1629372660000|2021-08-19 11:31:00|3626.5|3625.5|3625.5|3625|3626.5|3625.5|3625.5|3624.5|941
1629372670000|2021-08-19 11:31:10|||||||||350
1629372690000|2021-08-19 11:31:30|3626|3625.5|3626|3625.5|3626|3625.5|3626|3625|1138
1629372700000|2021-08-19 11:31:40|3627|3626.5|3627|3626|3627|3626.5|3626.5|3625.5|2142
1629372710000|2021-08-19 11:31:50|3626.5|3625.5|3627|3626|3627.5|3627|3626.5|3625|274
1629372720000|2021-08-19 11:32:00|3627.5|3626.5|3629|3628|3629.5|3628.5|3627.5|3626.5|1125
1629372730000|2021-08-19 11:32:10|3629.5||3629||3629.5||3629||0
1629372740000|2021-08-19 11:32:20|3628.5|3627.5|3628.5|3627.5|3628.5|3628|3628|3627|498
1629372750000|2021-08-19 11:32:30||3628||3628||3628||3628|0
1629372760000|2021-08-19 11:32:40||3627.5||3628||3628||3627.5|111
1629372770000|2021-08-19 11:32:50||3627.5||3627.5||3627.5||3627.5|918
1629372780000|2021-08-19 11:33:00|3628|3627|3628|3627|3628|3627.5|3628|3627|350
1629372790000|2021-08-19 11:33:10||3627.5||3627||3627.5||3627|162
1629372800000|2021-08-19 11:33:20|3628.5|3627.5|3628.5|3627.5|3628.5|3628|3628.5|3627.5|546
1629372810000|2021-08-19 11:33:30|||||||||36
1629372820000|2021-08-19 11:33:40|3628|3627|3628|3627|3628|3627|3628|3627|138
1629372830000|2021-08-19 11:33:50|3628.5|3627.5|3628.5|3627.5|3628.5|3628|3627.5|3627|2463
1629372840000|2021-08-19 11:34:00|3629|3628|3628.5|3627.5|3629|3628|3628.5|3627.5|950
1629372850000|2021-08-19 11:34:10|3629|3628|3630|3629|3630|3629|3629|3628|3519
1629372860000|2021-08-19 11:34:20|3630.5|3629.5|3630.5|3629|3630.5|3629.5|3630|3629|196
1629372870000|2021-08-19 11:34:30|3630|3629.5|3631|3629.5|3631|3630|3630|3629.5|146
1629372880000|2021-08-19 11:34:40|3630.5|3630|3631.5|3631|3631.5|3631|3630.5|3630|109
1629372890000|2021-08-19 11:34:50|3632|3631.5|3632.5|3631.5|3632.5|3631.5|3632|3631|250
1629372900000|2021-08-19 11:35:00|3632|3632|3632.5|3631.5|3632.5|3632|3632|3631.5|289
1629372910000|2021-08-19 11:35:10|3632|3632|3633|3632|3633|3632|3632|3632|110
1629372920000|2021-08-19 11:35:20|3633.5|3632.5|3633|3632|3633.5|3632.5|3633|3631.5|689
1629372930000|2021-08-19 11:35:30|3632.5|3631.5|3633.5|3632.5|3633.5|3632.5|3632.5|3631.5|149
1629372940000|2021-08-19 11:35:40|3633|3632|3631.5|3630.5|3633|3632|3631.5|3630.5|1007
1629372950000|2021-08-19 11:35:50|3632|3631|3633.5|3632.5|3634|3633.5|3631.5|3631|3733
1629372960000|2021-08-19 11:36:00|3633|3632|3633|3632|3633|3632|3632.5|3631.5|204
1629372970000|2021-08-19 11:36:10|3632.5|3631.5|3632|3631.5|3632.5|3631.5|3632|3631.5|50
1629372980000|2021-08-19 11:36:20|3632.5|3632|3633.5|3632.5|3633.5|3633|3632.5|3632|372
1629372990000|2021-08-19 11:36:30|3634|3633|3634|3633|3634.5|3633.5|3634|3633|339
1629373000000|2021-08-19 11:36:40|3634.5|3633.5|3634.5|3633.5|3635|3633.5|3634.5|3633.5|148
1629373010000|2021-08-19 11:36:50|3635|3634|3634.5|3633.5|3635|3634|3634|3633.5|585
1629373020000|2021-08-19 11:37:00|3635|3634|3634.5|3633.5|3635.5|3634.5|3634.5|3633.5|291
1629373030000|2021-08-19 11:37:10|3634|3634|3634.5|3634|3635|3634|3634|3634|145
1629373040000|2021-08-19 11:37:20|3634|3633.5|3635|3634|3635|3634.5|3633.5|3633|2549
1629373050000|2021-08-19 11:37:30|3634.5|3633.5|3635|3633.5|3635|3633.5|3634.5|3633.5|149
1629373060000|2021-08-19 11:37:40|3634.5|3634|3635|3634.5|3635|3634.5|3634|3633.5|678
1629373070000|2021-08-19 11:37:50|3634.5|3634|3635|3634|3635|3634.5|3634.5|3634|785
1629373080000|2021-08-19 11:38:00|3635.5|3634.5|3635.5|3634.5|3635.5|3634.5|3635.5|3634.5|588
1629373090000|2021-08-19 11:38:10|3635|3635|3635|3634|3635.5|3635|3635|3634|573
1629373100000|2021-08-19 11:38:20|3634.5|3634.5|3635.5|3634.5|3635.5|3634.5|3634.5|3634.5|237
1629373110000|2021-08-19 11:38:30|3635|3634|3636|3635.5|3636|3635.5|3635|3634|88
1629373120000|2021-08-19 11:38:40|3635.5|3635|3636|3635.5|3636|3635.5|3635.5|3635|525
1629373130000|2021-08-19 11:38:50|3636.5|3636|3636.5|3635|3636.5|3636|3636|3635|127
1629373140000|2021-08-19 11:39:00|3636|3635.5|3635|3633.5|3636|3635.5|3634.5|3633.5|950
1629373150000|2021-08-19 11:39:10|3634.5||3634.5||3635||3634.5||0
1629373160000|2021-08-19 11:39:20|3634|3633|3633.5|3632.5|3634|3633|3633.5|3632.5|352
1629373170000|2021-08-19 11:39:30|3633||3633||3633.5||3633||0
1629373180000|2021-08-19 11:39:40|3632.5|3632|3632.5|3631.5|3632.5|3632|3632.5|3631.5|161
1629373190000|2021-08-19 11:39:50|3632|3631|3632|3631.5|3632|3631.5|3632|3631|40
1629373200000|2021-08-19 11:40:00|3632.5|3632|3633.5|3632.5|3633.5|3632.5|3632.5|3632|1494
1629373210000|2021-08-19 11:40:10|3634|3633|3634|3633|3634|3633|3634|3633|176
1629373220000|2021-08-19 11:40:20|3634.5|3633.5|3634.5|3634|3634.5|3634|3634.5|3633.5|132
1629373230000|2021-08-19 11:40:30|3634|3633.5|3633.5|3633|3634|3634|3633.5|3633|14
1629373240000|2021-08-19 11:40:40|3634|3632.5|3633|3632.5|3634|3633|3633|3632.5|813
1629373250000|2021-08-19 11:40:50||3632||3632||3632||3632|50
1629373260000|2021-08-19 11:41:00|3632.5||3632.5||3632.5||3632.5||60
1629373270000|2021-08-19 11:41:10|3633||3633||3633||3633||535
1629373280000|2021-08-19 11:41:20|3633.5|3632.5|3633|3632|3634|3633|3633|3632|1235
1629373290000|2021-08-19 11:41:30|3633.5|3632.5|3633|3632.5|3633.5|3632.5|3633|3632.5|1254
1629373300000|2021-08-19 11:41:40||3632||3632||3632||3632|48
1629373310000|2021-08-19 11:41:50|||||||||12
1629373330000|2021-08-19 11:42:10|3633.5|3632.5|3633|3632|3633.5|3632.5|3633|3632|5222
1629373340000|2021-08-19 11:42:20||3632.5||3632.5||3632.5||3632.5|552
1629373350000|2021-08-19 11:42:30|3632.5|3632|3631.5|3630.5|3633|3632|3631.5|3630.5|1884
1629373380000|2021-08-19 11:43:00|3631|3631|3632|3631.5|3632|3631.5|3631|3631|1496
1629373400000|2021-08-19 11:43:20|3631.5|3631|3631.5|3630.5|3631.5|3631|3631.5|3630.5|14
1629373410000|2021-08-19 11:43:30|3632|3631|3631.5|3631|3632|3631.5|3631.5|3630.5|327
1629373420000|2021-08-19 11:43:40|3632|3631.5|3632|3631.5|3632|3631.5|3632|3631|106
1629373430000|2021-08-19 11:43:50|3632.5|3632|3633|3631.5|3633|3632|3632.5|3631.5|4244
1629373440000|2021-08-19 11:44:00|3632.5|3632|3632.5|3631.5|3632.5|3632|3632.5|3631.5|193
1629373450000|2021-08-19 11:44:10|3632||3632||3632||3632||600
1629373460000|2021-08-19 11:44:20|3632.5|3632|3633|3632.5|3634|3633|3632|3632|6317
1629373470000|2021-08-19 11:44:30|3633.5|3633|3632.5|3631.5|3634.5|3634|3632|3631|680
1629373480000|2021-08-19 11:44:40|3632|3631|3631|3630.5|3632|3631|3631|3630.5|128
1629373490000|2021-08-19 11:44:50|3630.5|3630|3632|3631.5|3632|3631.5|3630|3629|15131
1629373500000|2021-08-19 11:45:00|3631.5|3631|3632|3631|3633.5|3632|3631.5|3631|498
1629373510000|2021-08-19 11:45:10|3632.5|3631.5|3633|3631.5|3633|3631.5|3632|3631.5|0
1629373520000|2021-08-19 11:45:20|3632.5|3632|3631.5|3630.5|3633|3632|3631.5|3630.5|206
1629373540000|2021-08-19 11:45:40|3631|3630|3631.5|3630.5|3631.5|3631|3630|3629.5|1363
1629373560000|2021-08-19 11:46:00|3631|3630|3631.5|3630|3631.5|3630|3631|3630|0
1629373570000|2021-08-19 11:46:10|3631|3630.5|3631.5|3630|3631.5|3630.5|3630.5|3630|568
1629373580000|2021-08-19 11:46:20|3631|3630.5|3631.5|3630.5|3631.5|3630.5|3631|3630.5|0
1629373590000|2021-08-19 11:46:30|3632|3631|3633.5|3632.5|3633.5|3632.5|3631.5|3631|1278
1629373620000|2021-08-19 11:47:00|3633||3634||3634||3633||324
1629373630000|2021-08-19 11:47:10|3633.5|3633|3633.5|3632.5|3634|3633|3633|3632.5|372
1629373640000|2021-08-19 11:47:20|3634|3632|3632|3631|3634|3632|3631.5|3630.5|481
1629373650000|2021-08-19 11:47:30|3631.5|3630.5|3631|3630|3631.5|3630.5|3631|3630|162
1629373660000|2021-08-19 11:47:40|3630.5||3631||3631||3630.5||835
1629373670000|2021-08-19 11:47:50|3631.5|3630.5|3632|3630.5|3632|3631.5|3631.5|3630.5|2007
1629373680000|2021-08-19 11:48:00|3631.5|3631|3631.5|3630.5|3631.5|3631|3631|3630|118
1629373690000|2021-08-19 11:48:10|3631|3630|3631|3630|3631|3630|3631|3629.5|191
1629373700000|2021-08-19 11:48:20|3631.5|3630.5|3631.5|3630|3632|3631.5|3631|3630|1096
1629373710000|2021-08-19 11:48:30|3631|3630.5|3632.5|3631|3632.5|3631|3631|3630.5|0
1629373720000|2021-08-19 11:48:40|3632|3630.5|3631|3630|3632|3630.5|3631|3630|253
1629373730000|2021-08-19 11:48:50|||||||||20
1629373740000|2021-08-19 11:49:00|3630.5|3629.5|3630|3629.5|3630.5|3629.5|3630|3629|143
1629373750000|2021-08-19 11:49:10|3629.5|3629|3630|3629.5|3630|3629.5|3629.5|3629|126
1629373760000|2021-08-19 11:49:20|3630.5||3630.5||3630.5||3630.5||834
1629373770000|2021-08-19 11:49:30|3631|3630|3631|3630|3631|3630.5|3631|3630|690
1629373780000|2021-08-19 11:49:40|3631.5|3630.5|3631|3630.5|3631.5|3630.5|3631|3630|0
1629373790000|2021-08-19 11:49:50|3630.5|3630|3630|3629|3631|3630.5|3630|3629|267
1629373800000|2021-08-19 11:50:00|3630.5|3628.5|3629.5|3628.5|3630.5|3628.5|3629.5|3628.5|63
1629373810000|2021-08-19 11:50:10|3629|3629|3629.5|3628.5|3629.5|3629|3629|3628.5|98
1629373820000|2021-08-19 11:50:20|3630|3629|3630|3629.5|3630|3629.5|3630|3629|143
1629373830000|2021-08-19 11:50:30|3629.5|3629|3630.5|3629|3630.5|3629|3629.5|3628.5|318
1629373840000|2021-08-19 11:50:40|3630|3628.5|3629|3628.5|3630|3629|3629|3628.5|797
1629373850000|2021-08-19 11:50:50|3629.5|3628|3629.5|3628.5|3629.5|3629|3629|3628|1394
1629373860000|2021-08-19 11:51:00|3629||3629.5||3629.5||3629||10
1629373870000|2021-08-19 11:51:10|3629|3628|3629|3628.5|3629|3628.5|3629|3628|2251
1629373880000|2021-08-19 11:51:20||3628||3628||3628.5||3628|205
1629373890000|2021-08-19 11:51:30|3628.5|3627.5|3629|3628.5|3629.5|3628.5|3627|3626.5|5501
1629373900000|2021-08-19 11:51:40|3628.5|3628|3629|3628|3629|3628|3628.5|3628|180
1629373910000|2021-08-19 11:51:50|3628.5|3627.5|3628.5|3627.5|3628.5|3628|3628.5|3627.5|995
1629373920000|2021-08-19 11:52:00|3628|3627|3628|3627|3628|3627|3628|3627|0
1629373930000|2021-08-19 11:52:10|3628.5|3627.5|3628|3627|3628.5|3627.5|3627.5|3627|640
1629373940000|2021-08-19 11:52:20|3628.5|3627.5|3628.5|3627.5|3629|3628|3628.5|3627.5|2139
1629373950000|2021-08-19 11:52:30|3628||3628||3628||3628||0
1629373960000|2021-08-19 11:52:40|3627.5|3627|3628|3627.5|3628|3627.5|3627.5|3627|947
1629373970000|2021-08-19 11:52:50||3627||3627||3627||3627|122
1629373980000|2021-08-19 11:53:00|3627.5|3626.5|3627|3626.5|3627.5|3627|3626|3625.5|2450
1629373990000|2021-08-19 11:53:10|3626.5|3626|3627|3625.5|3627|3626|3626.5|3625.5|522
1629374000000|2021-08-19 11:53:20|3627.5|3626|3627.5|3626.5|3627.5|3627|3627.5|3626|1361
1629374010000|2021-08-19 11:53:30|3627|3626|3627|3626.5|3627.5|3626.5|3627|3626|0
1629374020000|2021-08-19 11:53:40|3627.5|3626|3627|3626|3627.5|3626.5|3627|3626|286
1629374030000|2021-08-19 11:53:50||3626.5||3626||3626.5||3626|13
1629374040000|2021-08-19 11:54:00|3626.5|3626.5|3627|3626|3627|3626.5|3626.5|3626|443
1629374050000|2021-08-19 11:54:10|3626.5||3626.5||3627||3626.5||0
1629374060000|2021-08-19 11:54:20|3626|3625.5|3626|3625|3626|3626|3625.5|3625|4366
1629374070000|2021-08-19 11:54:30|3625.5|3624.5|3624.5|3623.5|3625.5|3624.5|3624.5|3623.5|3192
1629374080000|2021-08-19 11:54:40|3625|3624|3624.5|3624|3625|3624.5|3624.5|3624|1254
1629374090000|2021-08-19 11:54:50|3624|3623.5|3625|3624.5|3625|3624.5|3624|3623|4350
1629374100000|2021-08-19 11:55:00|3625.5|3625|3625|3624|3626|3625|3624.5|3624|2631
1629374110000|2021-08-19 11:55:10|3625.5|3624.5|3625.5|3624|3625.5|3624.5|3624.5|3624|526
1629374120000|2021-08-19 11:55:20|3625||3625||3625||3625||4
1629374130000|2021-08-19 11:55:30|3624.5|3623.5|3625|3623.5|3625|3623.5|3624.5|3623.5|805
1629374140000|2021-08-19 11:55:40|3624.5|3623|3624|3623|3624.5|3623|3624|3623|1
1629374150000|2021-08-19 11:55:50|3624.5|3623.5|3624.5|3624|3624.5|3624|3624.5|3623.5|2046
1629374160000|2021-08-19 11:56:00|3625|3624.5|3625|3623.5|3625.5|3625|3624.5|3623.5|3228
1629374170000|2021-08-19 11:56:10|3624.5|3624|3623.5|3623|3624.5|3624|3623.5|3622.5|1245
1629374180000|2021-08-19 11:56:20|||||||||19
1629374200000|2021-08-19 11:56:40|3621|3622.5|3621|3620.5|3623|3622.5|3621|3620.5|27450
1629374210000|2021-08-19 11:56:50|3621.5|3620|3621|3620.5|3621.5|3620.5|3621|3620|3717
1629374220000|2021-08-19 11:57:00|3620.5|3619|3620.5|3619.5|3620.5|3620|3619.5|3618.5|14018
1629374230000|2021-08-19 11:57:10|3621|3620|3620|3619|3621.5|3620.5|3620|3619|5699
1629374240000|2021-08-19 11:57:20|3620.5|3619.5|3620|3619.5|3620.5|3619.5|3620|3619|169
1629374250000|2021-08-19 11:57:30|3620.5||3620.5||3620.5||3620||542
1629374260000|2021-08-19 11:57:40|3620||3620.5||3620.5||3620||0
1629374270000|2021-08-19 11:57:50|3620|3620|3620.5|3619.5|3620.5|3620|3620|3619.5|811
1629374280000|2021-08-19 11:58:00||3619||3619.5||3619.5||3619|293
1629374290000|2021-08-19 11:58:10|||||||||113
1629374300000|2021-08-19 11:58:20|3621|3620|3621|3620|3621|3620|3621|3620|1289
1629374310000|2021-08-19 11:58:30|3620.5|3619.5|3621|3620.5|3621.5|3620.5|3620.5|3619.5|2693
1629374320000|2021-08-19 11:58:40|3621.5|3620|3621|3620|3621.5|3620|3621|3620|2032
1629374330000|2021-08-19 11:58:50||3620.5||3620||3620.5||3620|715
1629374340000|2021-08-19 11:59:00|3621.5|3620.5|3620.5|3620|3621.5|3620.5|3620.5|3619.5|1510
1629374350000|2021-08-19 11:59:10|3621|3620.5|3621|3620.5|3621|3620.5|3621|3620|24
1629374360000|2021-08-19 11:59:20|3620.5|3620|3620.5|3620|3620.5|3620|3620.5|3619.5|830
1629374370000|2021-08-19 11:59:30|3620|3619.5|3620|3619|3620.5|3620|3620|3619|1545
1629374380000|2021-08-19 11:59:40|3619.5|3618.5|3619.5|3619|3620|3619|3619|3618.5|1435
1629374390000|2021-08-19 11:59:50|3619|3618.5|3620|3619|3620|3619|3619|3618|2052
1629374400000|2021-08-19 12:00:00|3619.5|3619.5|3619.5|3619|3620|3619.5|3619|3618|510
1629374410000|2021-08-19 12:00:10||3618.5||3619||3619||3618.5|814
1629374420000|2021-08-19 12:00:20||3618.5||3619||3619||3618.5|186
1629374430000|2021-08-19 12:00:30|3619|3618.5|3619.5|3619|3619.5|3619|3619|3618|556
1629374440000|2021-08-19 12:00:40|3619|3618.5|3618|3617|3619|3619|3618|3617|5265
1629374450000|2021-08-19 12:00:50|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|128
1629374460000|2021-08-19 12:01:00|3618|3617|3618|3617|3618|3617|3618|3617|149
1629374470000|2021-08-19 12:01:10|3618.5|3617.5|3618.5|3617.5|3618.5|3618|3618.5|3617.5|1091
1629374480000|2021-08-19 12:01:20|3618|3617|3619|3618|3619|3618|3618|3617|913
1629374490000|2021-08-19 12:01:30|3619.5|3618.5|3619.5|3618.5|3619.5|3619|3619|3618.5|343
1629374500000|2021-08-19 12:01:40|3619|3618|3618.5|3618|3619|3618|3618.5|3618|307
1629374510000|2021-08-19 12:01:50|||||||||459
1629374520000|2021-08-19 12:02:00|3619|3618.5|3619.5|3618.5|3619.5|3618.5|3619|3618.5|365
1629374530000|2021-08-19 12:02:10|3619|3618|3618.5|3617.5|3619|3618|3618|3617.5|923
1629374540000|2021-08-19 12:02:20|3618|3617|3617.5|3617|3618|3617|3617|3616.5|2738
1629374550000|2021-08-19 12:02:30|3618|3616.5|3618|3617|3618|3617|3618|3616|1305
1629374560000|2021-08-19 12:02:40|||||||||425
1629374570000|2021-08-19 12:02:50|||||||||125
1629374580000|2021-08-19 12:03:00|3617.5|3616.5|3617.5|3617|3617.5|3617|3617.5|3616|1080
1629374590000|2021-08-19 12:03:10||3616.5||3617||3617||3616.5|197
1629374600000|2021-08-19 12:03:20|3617|3616.5|3617|3616|3617.5|3617|3616.5|3616|1051
1629374610000|2021-08-19 12:03:30|||||||||30
1629374620000|2021-08-19 12:03:40|3617.5|3616.5|3617.5|3617|3617.5|3617|3617.5|3616.5|137
1629374630000|2021-08-19 12:03:50|3618|3617.5|3618|3617.5|3618.5|3617.5|3618|3617|1987
1629374640000|2021-08-19 12:04:00|3618.5|3617|3617.5|3616.5|3618.5|3617|3617|3616.5|563
1629374650000|2021-08-19 12:04:10|3618|3617|3617|3616.5|3618|3617|3617|3616.5|248
1629374660000|2021-08-19 12:04:20|3617.5||3617.5||3617.5||3617.5||871
1629374670000|2021-08-19 12:04:30||3617||3617||3617||3617|418
1629374690000|2021-08-19 12:04:50|3618|3617.5|3618.5|3617.5|3618.5|3618|3618|3617.5|1954
1629374700000|2021-08-19 12:05:00|3618|3617|3618|3617.5|3618.5|3617.5|3617.5|3616.5|425
1629374710000|2021-08-19 12:05:10|3618.5|3618|3618.5|3618|3618.5|3618|3618.5|3618|231
1629374720000|2021-08-19 12:05:20|3618|3617.5|3618|3617|3618.5|3617.5|3618|3617|39
1629374730000|2021-08-19 12:05:30|3618.5|3617.5|3618.5|3618|3618.5|3618|3618.5|3617.5|1309
1629374740000|2021-08-19 12:05:40|3618|3617.5|3618|3617.5|3618.5|3617.5|3618|3617.5|38
1629374750000|2021-08-19 12:05:50|||||||||39
1629374770000|2021-08-19 12:06:10|3618.5|3618|3618.5|3617.5|3618.5|3618|3618|3617.5|1090
1629374780000|2021-08-19 12:06:20|3618||3618.5||3618.5||3618||50
1629374790000|2021-08-19 12:06:30|3619|3618|3619|3618|3619|3618.5|3618.5|3618|569
1629374810000|2021-08-19 12:06:50|3618.5|3617.5|3619|3618|3619|3618|3618.5|3617.5|0
1629374820000|2021-08-19 12:07:00|3618.5|3617.5|3618.5|3617.5|3618.5|3618|3618.5|3617.5|51
1629374830000|2021-08-19 12:07:10|3618|3618|3618|3617.5|3618|3618|3618|3617|507
1629374840000|2021-08-19 12:07:20|3617.5|3617|3618|3617.5|3618|3617.5|3617.5|3617|98
1629374860000|2021-08-19 12:07:40|3617.5|3617|3618|3617|3618|3617.5|3617.5|3617|863
1629374870000|2021-08-19 12:07:50||3617.5||3617.5||3617.5||3617.5|17
1629374880000|2021-08-19 12:08:00|3618.5|3618|3618.5|3618|3618.5|3618|3618.5|3617.5|893
1629374890000|2021-08-19 12:08:10|3618|3617.5|3618|3617|3618.5|3617.5|3618|3617|1717
1629374900000|2021-08-19 12:08:20|3617.5|3617.5|3617.5|3617|3617.5|3617.5|3617|3616.5|2073
1629374910000|2021-08-19 12:08:30|3618|3617.5|3618|3617.5|3618|3617.5|3618|3617|485
1629374920000|2021-08-19 12:08:40|3618.5||3618||3618.5||3618||263
1629374930000|2021-08-19 12:08:50|3617.5|3617|3618.5|3617.5|3618.5|3618|3617.5|3617|1543
1629374940000|2021-08-19 12:09:00|3619|3618|3621|3620|3621|3620.5|3619|3618|3260
1629374950000|2021-08-19 12:09:10|3620.5|3619.5|3621.5|3620.5|3621.5|3620.5|3620.5|3619.5|2156
1629374960000|2021-08-19 12:09:20|||||||||11
1629374970000|2021-08-19 12:09:30|3622|3621|3622.5|3621.5|3623|3622|3622|3621|2776
1629374980000|2021-08-19 12:09:40|3623|3622|3623.5|3622.5|3623.5|3622.5|3623|3622|145
1629374990000|2021-08-19 12:09:50|3624|3623|3624|3623|3624|3623|3624|3623|0
1629375000000|2021-08-19 12:10:00|3623.5|3622.5|3624|3623.5|3624|3623.5|3622.5|3622|4108
1629375010000|2021-08-19 12:10:10|3624.5|3624|3626|3625|3626.5|3625.5|3624.5|3624|595
1629375020000|2021-08-19 12:10:20|3626.5|3625.5|3626|3625|3626.5|3625.5|3626|3625|50
1629375030000|2021-08-19 12:10:30|3625|3624.5|3625.5|3624.5|3626|3625|3625|3624.5|15793
1629375040000|2021-08-19 12:10:40|3625|3624|3625|3624.5|3625|3624.5|3625|3624|1109
1629375050000|2021-08-19 12:10:50|3624.5|3624|3624.5|3624|3624.5|3624|3624.5|3624|592
1629375060000|2021-08-19 12:11:00|3624|3623.5|3624|3623|3624.5|3623.5|3624|3623|1083
1629375070000|2021-08-19 12:11:10|3624.5|3623.5|3624.5|3623|3624.5|3623.5|3624|3623|279
1629375080000|2021-08-19 12:11:20|3624|3624|3624.5|3623|3624.5|3624|3624|3623|10
1629375090000|2021-08-19 12:11:30|3624||3624.5||3624.5||3624||0
1629375100000|2021-08-19 12:11:40||3623.5||3623.5||3624||3623.5|134
1629375110000|2021-08-19 12:11:50|3624|3623|3625.5|3625|3625.5|3625|3624|3623|2071
1629375120000|2021-08-19 12:12:00||3624.5||3624.5||3624.5||3624.5|1
1629375130000|2021-08-19 12:12:10|3625|3624|3626|3625|3626|3625|3625|3624|2938
1629375150000|2021-08-19 12:12:30|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|1444
1629375160000|2021-08-19 12:12:40|3626|3625|3627|3626|3627|3626|3626|3625|3359
1629375170000|2021-08-19 12:12:50|3627.5|3626.5|3628|3627|3628|3627|3627.5|3626.5|634
1629375180000|2021-08-19 12:13:00|3627.5|3626.5|3627.5|3626.5|3627.5|3626.5|3627.5|3626.5|560
1629375190000|2021-08-19 12:13:10|3628|3627|3628.5|3628|3628.5|3628|3628|3627|591
1629375200000|2021-08-19 12:13:20|3629|3628.5|3630|3629|3630|3629|3629|3628.5|1622
1629375210000|2021-08-19 12:13:30|3630.5|3629.5|3630.5|3629.5|3630.5|3629.5|3630.5|3629.5|309
1629375220000|2021-08-19 12:13:40|3630|3630|3630|3629|3630.5|3630|3629.5|3629|1667
1629375230000|2021-08-19 12:13:50|3629.5|3628.5|3629|3628|3629.5|3628.5|3629|3628|640
1629375240000|2021-08-19 12:14:00|3629.5|3628.5|3627.5|3626.5|3629.5|3629|3627.5|3626.5|1593
1629375250000|2021-08-19 12:14:10|3627|3626|3626.5|3625.5|3627|3626.5|3626|3625|1422
1629375260000|2021-08-19 12:14:20|3627|3626|3627|3626|3627|3626.5|3626.5|3626|610
1629375270000|2021-08-19 12:14:30|3626.5|3625.5|3626.5|3625.5|3626.5|3625.5|3626.5|3625.5|448
1629375280000|2021-08-19 12:14:40|3626||3626||3626||3626||0
1629375290000|2021-08-19 12:14:50|3625.5|3625|3625|3624|3625.5|3625|3624.5|3624|2227
1629375300000|2021-08-19 12:15:00|3624.5||3625||3625||3624.5||255
1629375310000|2021-08-19 12:15:10|3624.5|3623.5|3626|3625|3626|3625|3624.5|3623.5|945
1629375320000|2021-08-19 12:15:20|3625.5|3625.5|3625.5|3624.5|3626|3625.5|3625|3624.5|487
1629375330000|2021-08-19 12:15:30|3626|3625|3626|3625|3626|3625|3625.5|3624.5|210
1629375340000|2021-08-19 12:15:40|3625.5|3624.5|3625|3624|3625.5|3624.5|3625|3624|252
1629375350000|2021-08-19 12:15:50|3624.5|3623.5|3624|3623|3624.5|3623.5|3624|3623|447
1629375360000|2021-08-19 12:16:00|3623.5|3622.5|3623|3622|3623.5|3622.5|3623|3622|828
1629375370000|2021-08-19 12:16:10|3623.5|3622.5|3623|3622|3623.5|3622.5|3623|3622|207
1629375390000|2021-08-19 12:16:30|3622.5|3621.5|3622.5|3621|3622.5|3622|3622.5|3621|119
1629375400000|2021-08-19 12:16:40||3621.5||3621||3621.5||3621|309
1629375410000|2021-08-19 12:16:50||3621.5||3621.5||3621.5||3621.5|0
1629375420000|2021-08-19 12:17:00|3622|3621|3621.5|3620.5|3622|3621.5|3621|3620.5|1382
1629375430000|2021-08-19 12:17:10|3622|3621|3622|3621.5|3622|3621.5|3622|3621|924
1629375440000|2021-08-19 12:17:20|3622.5|3622|3622|3621|3622.5|3622|3622|3621|284
1629375450000|2021-08-19 12:17:30|3621.5|3620.5|3621.5|3621|3621.5|3621|3621.5|3620.5|16
1629375460000|2021-08-19 12:17:40|||||||||125
1629375470000|2021-08-19 12:17:50|3622|3621.5|3622.5|3621.5|3622.5|3621.5|3622|3621|930
1629375480000|2021-08-19 12:18:00|3622|3622|3622.5|3622|3622.5|3622|3621.5|3621|979
1629375490000|2021-08-19 12:18:10|3622|3621.5|3622.5|3621|3622.5|3621.5|3622|3621|78
1629375500000|2021-08-19 12:18:20|3622|3621.5|3622|3621|3622|3621.5|3622|3621|0
1629375510000|2021-08-19 12:18:30|3622.5|3621.5|3622.5|3621.5|3622.5|3621.5|3622.5|3621|689
1629375520000|2021-08-19 12:18:40|3623|3622|3623|3622.5|3623.5|3623|3623|3622|554
1629375530000|2021-08-19 12:18:50||3622||3622.5||3622.5||3622|0
1629375540000|2021-08-19 12:19:00|3622.5|3622|3622|3621.5|3622.5|3622|3622|3621.5|119
1629375550000|2021-08-19 12:19:10|3622.5|3622|3622.5|3622|3622.5|3622|3622.5|3622|556
1629375560000|2021-08-19 12:19:20||3621.5||3621.5||3621.5||3621.5|873
1629375570000|2021-08-19 12:19:30|3623|3622|3623.5|3622.5|3623.5|3622.5|3623|3622|329
1629375580000|2021-08-19 12:19:40|3624|3623|3624|3623|3624|3623|3624|3623|0
1629375590000|2021-08-19 12:19:50||3622.5||3623||3623||3622.5|0
1629375600000|2021-08-19 12:20:00||3623.5||3623||3623.5||3622.5|169
1629375610000|2021-08-19 12:20:10|3623.5|3622.5|3624|3623|3624|3623|3623.5|3622.5|1
1629375620000|2021-08-19 12:20:20|3624.5|3623.5|3625.5|3624.5|3626|3625|3624|3623.5|2137
1629375630000|2021-08-19 12:20:30|3626|3625|3627.5|3626.5|3628|3626.5|3626|3625|995
1629375640000|2021-08-19 12:20:40|3627|3626|3627|3626|3627|3626|3626.5|3626|505
1629375650000|2021-08-19 12:20:50|3626.5|3625.5|3627.5|3627|3627.5|3627|3626|3625.5|1437
1629375660000|2021-08-19 12:21:00||3626.5||3627||3627||3626.5|14
1629375670000|2021-08-19 12:21:10|3628|3626.5|3628|3627|3628|3627|3628|3626.5|1719
1629375680000|2021-08-19 12:21:20|3628.5|3627.5|3628|3627.5|3628.5|3627.5|3628|3627|723
1629375690000|2021-08-19 12:21:30|3628.5|3628|3628|3627|3628.5|3628|3627.5|3627|2168
1629375700000|2021-08-19 12:21:40|3627.5|3626.5|3627.5|3626.5|3627.5|3626.5|3627|3626.5|587
1629375710000|2021-08-19 12:21:50|3628|3627|3628|3627|3628|3627|3628|3627|0
1629375720000|2021-08-19 12:22:00|3627.5|3626.5|3627.5|3626.5|3628|3627|3627|3626.5|790
1629375730000|2021-08-19 12:22:10|3628|3627|3628|3627|3628|3627.5|3628|3627|350
1629375740000|2021-08-19 12:22:20|3627.5|3626.5|3627.5|3626.5|3627.5|3626.5|3627.5|3626.5|353
1629375750000|2021-08-19 12:22:30|3628|3627.5|3627.5|3627|3628|3627.5|3627.5|3626.5|1649
1629375760000|2021-08-19 12:22:40|3628|3627.5|3629|3628|3629.5|3628.5|3627.5|3627.5|3228
1629375770000|2021-08-19 12:22:50|3629.5|3628.5|3630|3629.5|3631|3629.5|3629.5|3628.5|1315
1629375780000|2021-08-19 12:23:00|3630.5|3629|3630|3629|3630.5|3630|3629.5|3628.5|1375
1629375790000|2021-08-19 12:23:10|3629.5|3628.5|3630|3629.5|3630|3629.5|3629.5|3628.5|3834
1629375800000|2021-08-19 12:23:20|3630.5||3630.5||3630.5||3630.5||296
1629375810000|2021-08-19 12:23:30|3631|3630|3631|3630|3631|3630|3631|3630|314
1629375830000|2021-08-19 12:23:50|3631.5|3630.5|3632.5|3632|3632.5|3632|3631.5|3630.5|1223
1629375840000|2021-08-19 12:24:00|3632|3631.5|3631|3630|3632.5|3632|3631|3630|2399
1629375850000|2021-08-19 12:24:10|3630.5|3629.5|3631|3629.5|3631|3629.5|3630.5|3629.5|837
1629375860000|2021-08-19 12:24:20|3630.5||3631||3631||3630||135
1629375870000|2021-08-19 12:24:30|3630.5|3629|3630.5|3629.5|3630.5|3629.5|3630|3629|8402
1629375880000|2021-08-19 12:24:40||3630||3630||3630||3629.5|0
1629375890000|2021-08-19 12:24:50|3631|3630.5|3632|3631|3632|3631.5|3630.5|3630.5|2004
1629375900000|2021-08-19 12:25:00|3632.5|3630.5|3631.5|3630.5|3632.5|3630.5|3631.5|3630.5|338
1629375910000|2021-08-19 12:25:10|3632|3631|3631.5|3630.5|3632|3631|3631.5|3630.5|313
1629375920000|2021-08-19 12:25:20|3632|3631|3632|3631|3632|3631|3631.5|3631|692
1629375930000|2021-08-19 12:25:30|3632.5|3631.5|3632.5|3631.5|3632.5|3632|3631.5|3631|1179
1629375940000|2021-08-19 12:25:40|3633|3632|3633|3631.5|3633|3632.5|3632.5|3631.5|954
1629375950000|2021-08-19 12:25:50||3632||3632||3632||3632|100
1629375960000|2021-08-19 12:26:00|||||||||16
1629375970000|2021-08-19 12:26:10|||||||||2
1629375980000|2021-08-19 12:26:20|||||||||30
1629376000000|2021-08-19 12:26:40|3632.5|3631.5|3632.5|3631.5|3632.5|3632|3632|3631.5|269
1629376010000|2021-08-19 12:26:50|3632|3631|3631.5|3630.5|3632|3631.5|3631|3630.5|1704
1629376020000|2021-08-19 12:27:00|3631|3631|3631|3630|3631|3631|3631|3630|729
1629376030000|2021-08-19 12:27:10|3631.5|3630.5|3632|3631|3632|3631|3631.5|3630.5|2141
1629376040000|2021-08-19 12:27:20|||||||||6
1629376050000|2021-08-19 12:27:30|3632.5|3631.5|3632.5|3632|3632.5|3632|3632.5|3631.5|973
1629376060000|2021-08-19 12:27:40|3633|3632.5|3634|3633|3634|3633|3633|3632.5|2408
1629376070000|2021-08-19 12:27:50|3634.5|3633.5|3635|3634.5|3635|3634.5|3634.5|3633|869
1629376080000|2021-08-19 12:28:00|3635.5|3634|3635|3634|3635.5|3634|3635|3634|859
1629376090000|2021-08-19 12:28:10|3634.5|3633.5|3634.5|3633.5|3634.5|3633.5|3634|3633.5|793
1629376100000|2021-08-19 12:28:20|3634|3633|3633.5|3632|3634|3633|3633|3632|1754
1629376110000|2021-08-19 12:28:30|3634|3632.5|3635.5|3634|3635.5|3634|3634|3632.5|1713
1629376120000|2021-08-19 12:28:40|3635|3634.5|3635.5|3634.5|3635.5|3634.5|3634.5|3634.5|301
1629376130000|2021-08-19 12:28:50|3636|3635|3636.5|3635.5|3636.5|3635.5|3636|3635|144
1629376140000|2021-08-19 12:29:00|3636|3635|3635|3634|3636|3635|3635|3633.5|1040
1629376150000|2021-08-19 12:29:10|3634.5|3633.5|3635|3634|3635|3634|3634.5|3633.5|709
1629376160000|2021-08-19 12:29:20|||||||||200
1629376170000|2021-08-19 12:29:30|3635.5|3634.5|3635.5|3634.5|3635.5|3634.5|3635.5|3634.5|752
1629376180000|2021-08-19 12:29:40|3635|3635|3636.5|3635.5|3636.5|3636|3635|3634.5|1717
1629376190000|2021-08-19 12:29:50|3637|3636|3637|3636|3637|3636|3637|3636|451
1629376200000|2021-08-19 12:30:00|3636.5|3635.5|3637|3635.5|3637|3635.5|3636.5|3635.5|511
1629376210000|2021-08-19 12:30:10|3636.5|3636|3637|3636|3637|3636.5|3636.5|3635.5|0
1629376220000|2021-08-19 12:30:20||3636.5||3636.5||3636.5||3636.5|0
1629376230000|2021-08-19 12:30:30|3637.5|3637|3637.5|3636.5|3637.5|3637|3637.5|3636.5|601
1629376240000|2021-08-19 12:30:40|3638|3637|3637.5|3636.5|3638.5|3637.5|3637|3636|1563
1629376250000|2021-08-19 12:30:50|3638|3637|3639|3638.5|3639|3638.5|3638|3637|2872
1629376260000|2021-08-19 12:31:00|3638.5|3638|3637|3636|3638.5|3638|3635|3634.5|11060
1629376270000|2021-08-19 12:31:10|3636.5|3635.5|3637|3636|3637|3636.5|3636.5|3635.5|912
1629376280000|2021-08-19 12:31:20|3637.5||3637||3637.5||3637||0
1629376290000|2021-08-19 12:31:30|3637.5|3636.5|3637|3636|3637.5|3636.5|3637|3636|739
1629376300000|2021-08-19 12:31:40|3637.5|3636.5|3638|3637.5|3638|3637.5|3637.5|3636.5|969
1629376310000|2021-08-19 12:31:50|3638.5||3639||3639||3638||0
1629376320000|2021-08-19 12:32:00|3638.5|3637|3637.5|3636.5|3638.5|3637.5|3637.5|3636.5|240
1629376330000|2021-08-19 12:32:10|3637|3636|3637|3636|3637.5|3636|3636.5|3635.5|1663
1629376340000|2021-08-19 12:32:20|3636.5|3635.5|3637|3636|3637|3636|3636.5|3635.5|104
1629376350000|2021-08-19 12:32:30|3636.5|3635.5|3636.5|3636|3636.5|3636|3636.5|3635.5|666
1629376360000|2021-08-19 12:32:40|||||||||165
1629376370000|2021-08-19 12:32:50|3637|3636.5|3637.5|3636.5|3637.5|3636.5|3637|3636.5|3312
1629376380000|2021-08-19 12:33:00|3638|3637|3639|3638|3639|3638|3638|3637|1755
1629376390000|2021-08-19 12:33:10|3639.5|3638.5|3638.5|3638|3639.5|3639|3638.5|3638|2059
1629376400000|2021-08-19 12:33:20|3639|3637.5|3638|3637.5|3639|3638|3637.5|3637|3522
1629376410000|2021-08-19 12:33:30||3637||3637.5||3637.5||3637|305
1629376420000|2021-08-19 12:33:40|3637.5|3637|3637.5|3637|3637.5|3637.5|3637.5|3637|992
1629376430000|2021-08-19 12:33:50|3636.5|3636.5|3636.5|3636|3636.5|3636.5|3636.5|3635.5|770
1629376440000|2021-08-19 12:34:00|3636|3635.5|3635.5|3635|3636|3635.5|3635|3634|3639
1629376450000|2021-08-19 12:34:10|3636|3635.5|3636|3635|3636|3635.5|3635.5|3635|3841
1629376470000|2021-08-19 12:34:30|3635.5|3635.5|3636|3635.5|3636|3635.5|3635.5|3635|2520
1629376480000|2021-08-19 12:34:40|3636.5|3636|3636.5|3636|3637|3636|3636.5|3635.5|1226
1629376490000|2021-08-19 12:34:50|3636|3635.5|3635.5|3635|3636|3635.5|3635.5|3634.5|1257
1629376500000|2021-08-19 12:35:00|3636|3635.5|3637.5|3637|3637.5|3637|3636|3635|5319
1629376510000|2021-08-19 12:35:10|3638|3636.5|3637.5|3637|3638|3637|3637.5|3636.5|1873
1629376520000|2021-08-19 12:35:20|3637|3636.5|3637|3636.5|3637|3636.5|3637|3636.5|0
1629376530000|2021-08-19 12:35:30|3637.5|3637|3638.5|3638|3639|3638.5|3637.5|3637|3127
1629376540000|2021-08-19 12:35:40|3638|3637.5|3637.5|3636.5|3638.5|3637.5|3637.5|3636.5|1734
1629376550000|2021-08-19 12:35:50|3637|3636|3637.5|3636.5|3637.5|3637|3637|3636|1382
1629376560000|2021-08-19 12:36:00|3637|3637|3638.5|3638|3638.5|3638|3637|3637|2292
1629376570000|2021-08-19 12:36:10|||||||||270
1629376580000|2021-08-19 12:36:20|||||||||166
1629376590000|2021-08-19 12:36:30|3638|3637.5|3637.5|3637|3638|3637.5|3637.5|3636.5|1476
1629376600000|2021-08-19 12:36:40|3637|3636.5|3637|3636.5|3637.5|3636.5|3637|3636|318
1629376610000|2021-08-19 12:36:50|3636.5|3636|3637|3636|3637|3636.5|3636.5|3635.5|999
1629376620000|2021-08-19 12:37:00|3636.5|3635.5|3636|3635.5|3636.5|3636|3636|3635.5|394
1629376630000|2021-08-19 12:37:10|3636.5||3636.5||3636.5||3636.5||0
1629376640000|2021-08-19 12:37:20|3636|3635|3636|3635.5|3636|3635.5|3636|3635|112
1629376650000|2021-08-19 12:37:30|3635.5|3635|3637|3636|3637|3636.5|3635.5|3635|6421
1629376660000|2021-08-19 12:37:40|3636.5|3635.5|3636.5|3635.5|3636.5|3636|3636|3635|2872
1629376670000|2021-08-19 12:37:50|3636||3636.5||3636.5||3636||617
1629376680000|2021-08-19 12:38:00|3637|3636|3637|3636|3637|3636|3637|3636|1266
1629376690000|2021-08-19 12:38:10|3636.5||3636.5||3637||3636.5||0
1629376700000|2021-08-19 12:38:20|||||||||465
1629376710000|2021-08-19 12:38:30|3636|3635.5|3637|3636|3637|3636|3636|3635.5|5191
1629376720000|2021-08-19 12:38:40|||||||||1
1629376730000|2021-08-19 12:38:50|3637.5|3636.5|3638|3637|3638.5|3638|3637.5|3636.5|3939
1629376740000|2021-08-19 12:39:00||3637.5||3637||3637.5||3637|40
1629376750000|2021-08-19 12:39:10|||||||||17
1629376760000|2021-08-19 12:39:20|3638.5|3637.5|3638.5|3638|3638.5|3638|3638.5|3637.5|2032
1629376770000|2021-08-19 12:39:30|3638|3637.5|3639|3637.5|3639|3638|3638|3637|3084
1629376780000|2021-08-19 12:39:40|3639.5|3638|3640|3639.5|3640|3639.5|3639.5|3638|2082
1629376790000|2021-08-19 12:39:50|3640.5|3640|3641.5|3641|3641.5|3641|3640|3639.5|5902
1629376800000|2021-08-19 12:40:00|3642|3640.5|3643|3642|3643|3642|3641|3640|2819
1629376810000|2021-08-19 12:40:10|3642.5|3641.5|3643|3642|3643|3642|3642|3641.5|2140
1629376820000|2021-08-19 12:40:20|3642.5|3641.5|3642.5|3642|3643.5|3643|3642.5|3641.5|4967
1629376830000|2021-08-19 12:40:30|3643||3643||3643||3643||0
1629376840000|2021-08-19 12:40:40|3642.5|3642.5|3642.5|3642|3642.5|3642.5|3642|3641.5|1271
1629376850000|2021-08-19 12:40:50|3642|3641.5|3641.5|3641|3642|3641.5|3641|3640|3629
1629376860000|2021-08-19 12:41:00|3642|3641.5|3641.5|3640.5|3642.5|3641.5|3640.5|3640|5220
1629376870000|2021-08-19 12:41:10|3641|3641|3641|3640|3641.5|3641|3641|3640|3252
1629376880000|2021-08-19 12:41:20|3641.5|3640.5|3642|3641|3642.5|3641|3641|3640.5|2390
1629376890000|2021-08-19 12:41:30|3642.5|3641.5|3643.5|3643|3643.5|3643|3642.5|3641.5|4946
1629376900000|2021-08-19 12:41:40|3644|3642.5|3644.5|3643.5|3644.5|3644|3644|3642.5|3399
1629376910000|2021-08-19 12:41:50|3644|3643|3644.5|3643.5|3644.5|3643.5|3643.5|3643|2103
1629376920000|2021-08-19 12:42:00|3644|3643|3644|3643|3644|3643.5|3643.5|3643|1309
1629376930000|2021-08-19 12:42:10|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|1152
1629376940000|2021-08-19 12:42:20|3644|3643|3643.5|3643|3644|3643|3643.5|3643|982
1629376950000|2021-08-19 12:42:30|3644|3643.5|3643|3642.5|3644|3643.5|3643|3642.5|3202
1629376960000|2021-08-19 12:42:40|3642.5|3642|3642|3641|3642.5|3642|3641|3640.5|4289
1629376970000|2021-08-19 12:42:50|3641.5|3641.5|3642.5|3641.5|3642.5|3642|3641.5|3641.5|2732
1629376980000|2021-08-19 12:43:00|3642|3642|3642.5|3642|3642.5|3642|3642|3642|319
1629376990000|2021-08-19 12:43:10|3642|3641.5|3642|3641.5|3642.5|3641.5|3642|3641|1708
1629377000000|2021-08-19 12:43:20|3642.5|3642|3642|3641.5|3643|3642.5|3642|3641.5|4644
1629377010000|2021-08-19 12:43:30|3642.5|3642|3642.5|3642|3642.5|3642|3642.5|3642|1163
1629377020000|2021-08-19 12:43:40|3643|3641.5|3643|3642|3643.5|3642.5|3642.5|3641.5|2239
1629377030000|2021-08-19 12:43:50|||||||||55
1629377040000|2021-08-19 12:44:00|3642.5|3641.5|3642|3641|3642.5|3641.5|3642|3641|780
1629377050000|2021-08-19 12:44:10|3641.5|3640.5|3642|3641|3642|3641.5|3641|3640.5|1769
1629377060000|2021-08-19 12:44:20|3641.5|3641.5|3642|3641.5|3642|3641.5|3641.5|3641.5|60
1629377070000|2021-08-19 12:44:30|3642.5|3642|3642|3641|3642.5|3642|3642|3641|1451
1629377080000|2021-08-19 12:44:40|3641.5|3640.5|3641.5|3640.5|3641.5|3641|3641|3640|345
1629377090000|2021-08-19 12:44:50|3642|3641|3642|3641|3642|3641|3642|3641|85
1629377100000|2021-08-19 12:45:00|3642.5|3641.5|3642|3641|3642.5|3641.5|3642|3641|398
1629377110000|2021-08-19 12:45:10|3642.5|3641.5|3642.5|3641|3642.5|3641.5|3642.5|3641|0
1629377120000|2021-08-19 12:45:20|3642|3641.5|3642|3641|3642|3641.5|3642|3641|0
1629377130000|2021-08-19 12:45:30|3641.5|3640.5|3641.5|3640.5|3641.5|3640.5|3641|3640|936
1629377140000|2021-08-19 12:45:40|3641|3640|3640|3638.5|3641.5|3640|3640|3638.5|1378
1629377150000|2021-08-19 12:45:50|3639.5|3638|3640|3639|3640.5|3640|3639|3638|4555
1629377160000|2021-08-19 12:46:00|3640.5|3639.5|3640.5|3640|3640.5|3640|3640.5|3639.5|563
1629377170000|2021-08-19 12:46:10|3641|3640.5|3641|3640|3641|3640.5|3641|3640|635
1629377180000|2021-08-19 12:46:20||3640.5||3640||3640.5||3640|112
1629377190000|2021-08-19 12:46:30||3640.5||3640||3640.5||3640|0
1629377210000|2021-08-19 12:46:50|3640.5|3639.5|3641|3640|3641|3640.5|3640.5|3639.5|820
1629377220000|2021-08-19 12:47:00|||||||||3
1629377230000|2021-08-19 12:47:10|3640.5|3639.5|3640|3639.5|3641|3640|3640|3639.5|1464
1629377240000|2021-08-19 12:47:20|3640.5|3639|3640|3639|3640.5|3639.5|3640|3639|403
1629377260000|2021-08-19 12:47:40||3639.5||3639||3639.5||3639|100
1629377270000|2021-08-19 12:47:50|3639.5|3638.5|3639|3638.5|3639.5|3638.5|3639|3638.5|679
1629377280000|2021-08-19 12:48:00|3640.5|3639|3640|3639|3640.5|3640|3640|3639|6738
1629377290000|2021-08-19 12:48:10|||||||||202
1629377300000|2021-08-19 12:48:20||3639.5||3639||3639.5||3639|1061
1629377320000|2021-08-19 12:48:40|3639.5|3638.5|3639|3638|3639.5|3639|3639|3638|917
1629377330000|2021-08-19 12:48:50||3638.5||3638.5||3638.5||3638|167
1629377340000|2021-08-19 12:49:00|3638.5|3638|3638.5|3638|3639|3638.5|3638.5|3637.5|1316
1629377350000|2021-08-19 12:49:10|3639|3638.5|3639|3638|3639|3638.5|3639|3638|1298
1629377380000|2021-08-19 12:49:40|||||||||60
1629377390000|2021-08-19 12:49:50|3638.5|3637.5|3638.5|3637.5|3638.5|3638|3638.5|3637.5|347
1629377400000|2021-08-19 12:50:00|3638|3637|3637.5|3636.5|3638|3637.5|3637|3636|1794
1629377410000|2021-08-19 12:50:10|3638|3636|3637.5|3636.5|3638|3637.5|3637.5|3636|1013
1629377420000|2021-08-19 12:50:20||3637||3636.5||3637||3636.5|2
1629377430000|2021-08-19 12:50:30|3637|3636|3637|3635.5|3637|3636.5|3637|3635.5|759
1629377440000|2021-08-19 12:50:40|3636.5|3636|3636.5|3635.5|3636.5|3636|3636.5|3635.5|196
1629377450000|2021-08-19 12:50:50|3636|3635|3636|3635|3636|3635.5|3635.5|3635|37
1629377460000|2021-08-19 12:51:00|3636.5|3635.5|3636.5|3636|3636.5|3636|3636.5|3635.5|1381
1629377470000|2021-08-19 12:51:10|||||||||95
1629377480000|2021-08-19 12:51:20|3637|3636.5|3637.5|3637|3637.5|3637|3637|3636|2706
1629377490000|2021-08-19 12:51:30||3636.5||3636.5||3636.5||3636.5|371
1629377500000|2021-08-19 12:51:40|3637|3636|3636.5|3635.5|3637|3636|3636.5|3635|566
1629377510000|2021-08-19 12:51:50|3636|3635|3636|3635|3636|3635.5|3636|3635|1
1629377520000|2021-08-19 12:52:00|3636.5|3635.5|3637.5|3636.5|3637.5|3637|3636.5|3635|2140
1629377530000|2021-08-19 12:52:10||3637||3637||3637||3637|0
1629377540000|2021-08-19 12:52:20|3637|3636.5|3637.5|3636.5|3637.5|3637|3637|3636.5|1076
1629377550000|2021-08-19 12:52:30|||||||||30
1629377560000|2021-08-19 12:52:40|3637|3637|3638|3637|3638|3637.5|3637|3637|2267
1629377570000|2021-08-19 12:52:50|3638.5|3637.5|3638.5|3638|3638.5|3638|3638.5|3637.5|1171
1629377580000|2021-08-19 12:53:00|3638|3637.5|3637.5|3636|3638|3637.5|3636.5|3636|3037
1629377590000|2021-08-19 12:53:10||3636.5||3637||3637||3636.5|0
1629377600000|2021-08-19 12:53:20|3638|3637.5|3639|3638|3639|3638.5|3638|3637.5|1717
1629377610000|2021-08-19 12:53:30|3639.5|3638.5|3640|3639.5|3640.5|3640|3639.5|3638.5|2539
1629377620000|2021-08-19 12:53:40|3640.5|3640|3640|3639.5|3640.5|3640|3639.5|3639|952
1629377630000|2021-08-19 12:53:50||3639||3639||3639.5||3639|1335
1629377640000|2021-08-19 12:54:00|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|646
1629377650000|2021-08-19 12:54:10|3639|3638|3638|3637.5|3639|3638|3638|3637.5|124
1629377660000|2021-08-19 12:54:20|3638.5|3638|3638.5|3637.5|3638.5|3638|3638|3637|1555
1629377670000|2021-08-19 12:54:30|3638|3638|3638|3637.5|3639|3638.5|3638|3637|3721
1629377680000|2021-08-19 12:54:40|3638.5||3638.5||3638.5||3638.5||313
1629377690000|2021-08-19 12:54:50|||||||||5
1629377700000|2021-08-19 12:55:00||3638||3637.5||3638||3637.5|208
1629377710000|2021-08-19 12:55:10|3639|3638|3640|3638.5|3640|3639|3639|3638|3456
1629377720000|2021-08-19 12:55:20|3639.5|3639|3640.5|3639.5|3640.5|3639.5|3639.5|3638.5|2290
1629377730000|2021-08-19 12:55:30|3640|3639|3640|3639|3640|3639.5|3640|3639|144
1629377740000|2021-08-19 12:55:40|3640.5|3639.5|3640.5|3640|3640.5|3640|3640.5|3639.5|1059
1629377750000|2021-08-19 12:55:50|3640|3639.5|3640.5|3639.5|3640.5|3640|3640|3639.5|1979
1629377760000|2021-08-19 12:56:00|3640||3640.5||3640.5||3640||160
1629377770000|2021-08-19 12:56:10|3640|3639|3640|3639|3640|3639|3640|3639|105
1629377780000|2021-08-19 12:56:20||3639.5||3639||3639.5||3639|174
1629377790000|2021-08-19 12:56:30|3640.5|3639.5|3641.5|3640.5|3641.5|3640.5|3640.5|3639.5|3897
1629377800000|2021-08-19 12:56:40|3642|3641|3641.5|3641|3642|3641|3641.5|3641|40
1629377810000|2021-08-19 12:56:50|3641|3640.5|3642|3641|3642|3641|3641|3640.5|352
1629377820000|2021-08-19 12:57:00|3641.5|3640.5|3640.5|3640|3641.5|3640.5|3640.5|3640|1759
1629377840000|2021-08-19 12:57:20|3640|3639.5|3640|3639.5|3640.5|3639.5|3640|3639.5|507
1629377850000|2021-08-19 12:57:30|3639.5|3639|3638.5|3638|3639.5|3639.5|3638.5|3638|2211
1629377860000|2021-08-19 12:57:40|3639|3638.5|3639|3638|3639|3638.5|3639|3638|1385
1629377890000|2021-08-19 12:58:10||3638.5||3638.5||3638.5||3638.5|410
1629377900000|2021-08-19 12:58:20|3639.5|3639|3638.5|3638|3639.5|3639|3638.5|3638|2721
1629377920000|2021-08-19 12:58:40|3639|3638.5|3639|3638.5|3639|3638.5|3639|3638.5|598
1629377930000|2021-08-19 12:58:50|||||||||18
1629377940000|2021-08-19 12:59:00|3639.5|3639|3639|3638|3639.5|3639|3638|3637.5|3164
1629377950000|2021-08-19 12:59:10|3638.5|3637.5|3638|3636.5|3638.5|3637.5|3637.5|3636.5|1909
1629377960000|2021-08-19 12:59:20|3638.5|3637|3639|3638|3639|3638.5|3638.5|3637|2301
1629377970000|2021-08-19 12:59:30|3639.5|3638.5|3639.5|3639|3639.5|3639|3639.5|3638.5|1637
1629377980000|2021-08-19 12:59:40|||||||||244
1629377990000|2021-08-19 12:59:50|3639|3638.5|3639|3638|3639.5|3638.5|3638.5|3638|3813
1629378000000|2021-08-19 13:00:00|3638.5|3638.5|3639.5|3638.5|3639.5|3639|3638.5|3638|1533
1629378010000|2021-08-19 13:00:10|3639|3638|3640|3639|3640|3639.5|3639|3638|3008
1629378030000|2021-08-19 13:00:30|3640.5|3639.5|3641|3640.5|3641|3640.5|3640.5|3639.5|1293
1629378040000|2021-08-19 13:00:40|3640.5|3640|3640|3639|3640.5|3640|3640|3638.5|735
1629378050000|2021-08-19 13:00:50|3639.5|3638.5|3640|3639.5|3640|3639.5|3639.5|3638.5|3076
1629378060000|2021-08-19 13:01:00|3640.5|3640|3640.5|3640|3640.5|3640|3640|3639.5|4709
1629378070000|2021-08-19 13:01:10|3641|3639.5|3642|3641.5|3642|3641.5|3641|3639.5|3595
1629378080000|2021-08-19 13:01:20|3641.5|3641|3642|3641|3642|3641|3641.5|3640.5|648
1629378090000|2021-08-19 13:01:30|3641.5|3641.5|3641.5|3641|3641.5|3641.5|3641.5|3641|310
1629378100000|2021-08-19 13:01:40|3641|3640.5|3640.5|3639.5|3641|3640.5|3640|3639|1696
1629378110000|2021-08-19 13:01:50|3641|3640|3640|3639|3641|3640|3640|3639|2112
1629378120000|2021-08-19 13:02:00|3640.5|3639.5|3641|3640|3641|3640.5|3640.5|3639|1462
1629378130000|2021-08-19 13:02:10|3641.5|3640.5|3641.5|3641|3641.5|3641|3641.5|3640.5|930
1629378140000|2021-08-19 13:02:20|3642|3641.5|3642.5|3641.5|3642.5|3641.5|3642|3641.5|787
1629378150000|2021-08-19 13:02:30|3642||3642.5||3642.5||3642||176
1629378160000|2021-08-19 13:02:40|3643|3642|3643|3642.5|3643|3642.5|3642.5|3642|3200
1629378170000|2021-08-19 13:02:50|3643.5|3643|3640|3639.5|3644|3643|3640|3639.5|42403
1629378180000|2021-08-19 13:03:00|3640.5|3639|3641.5|3641|3641.5|3641|3640|3639|16941
1629378190000|2021-08-19 13:03:10|3642|3641.5|3642|3641.5|3642|3641.5|3642|3641|1795
1629378200000|2021-08-19 13:03:20|3642.5|3642|3642.5|3642|3642.5|3642|3642.5|3642|466
1629378210000|2021-08-19 13:03:30|3643|3641.5|3643|3642.5|3643|3642.5|3643|3641.5|1008
1629378220000|2021-08-19 13:03:40|3643.5|3643|3643|3642|3643.5|3643|3642.5|3641.5|2582
1629378230000|2021-08-19 13:03:50|3643.5|3642.5|3643|3642.5|3644|3643|3643|3642.5|2563
1629378240000|2021-08-19 13:04:00|3643.5|3642|3643|3642|3643.5|3642.5|3642.5|3642|3716
1629378250000|2021-08-19 13:04:10|3643.5|3642.5|3643.5|3642.5|3643.5|3642.5|3643.5|3642.5|963
1629378260000|2021-08-19 13:04:20|3643|3642|3643.5|3642.5|3643.5|3643|3642.5|3641.5|2755
1629378280000|2021-08-19 13:04:40|3643|3643|3643.5|3642.5|3643.5|3643|3643|3642.5|365
1629378290000|2021-08-19 13:04:50||3643||3643||3643||3643|0
1629378300000|2021-08-19 13:05:00|3644|3643.5|3644.5|3643.5|3644.5|3643.5|3643.5|3643|2546
1629378310000|2021-08-19 13:05:10|3644|3644|3644.5|3644|3646|3645.5|3644|3643.5|4693
1629378320000|2021-08-19 13:05:20|||||||||80
1629378330000|2021-08-19 13:05:30|3644|3643.5|3645|3644.5|3645|3644.5|3644|3643.5|738
1629378340000|2021-08-19 13:05:40|3645.5|3645|3645|3644|3645.5|3645|3644.5|3644|1051
1629378350000|2021-08-19 13:05:50|3645.5|3644.5|3646.5|3645.5|3646.5|3645.5|3645.5|3644.5|2790
1629378360000|2021-08-19 13:06:00|3647|3646|3647|3646|3647|3646|3647|3646|575
1629378370000|2021-08-19 13:06:10|3646.5||3647||3647||3646.5||792
1629378380000|2021-08-19 13:06:20|3646.5|3647|3647.5|3647|3647.5|3647|3646.5|3646|1936
1629378390000|2021-08-19 13:06:30|3648|3647.5|3648|3647.5|3648|3647.5|3648|3647.5|775
1629378400000|2021-08-19 13:06:40|3647.5|3647|3647.5|3647|3648|3647.5|3647.5|3646.5|1498
1629378410000|2021-08-19 13:06:50|3647|3646.5|3647.5|3646.5|3647.5|3646.5|3647|3646.5|1028
1629378420000|2021-08-19 13:07:00|3648|3647|3648.5|3647.5|3648.5|3647.5|3648|3647|998
1629378430000|2021-08-19 13:07:10|3649|3648|3649.5|3648|3649.5|3648.5|3648.5|3648|1327
1629378440000|2021-08-19 13:07:20|3649||3649||3649||3649||0
1629378450000|2021-08-19 13:07:30|3649.5|3649|3651.5|3650|3652|3651.5|3649.5|3649|4734
1629378460000|2021-08-19 13:07:40|3651|3649.5|3651|3650|3651|3650|3650.5|3649.5|0
1629378470000|2021-08-19 13:07:50|3650.5|3649.5|3652|3650.5|3652|3651|3650|3649|2748
1629378480000|2021-08-19 13:08:00|3651.5|3651|3651.5|3650.5|3652|3651|3651|3650.5|609
1629378490000|2021-08-19 13:08:10|3651|3650|3650.5|3649.5|3651|3650|3650|3649.5|247
1629378500000|2021-08-19 13:08:20|3651|3650|3651.5|3651|3652|3651|3651|3650|2321
1629378510000|2021-08-19 13:08:30|3651|3650.5|3651.5|3651|3652|3651|3651|3650.5|1001
1629378520000|2021-08-19 13:08:40|3652|3651.5|3652.5|3651.5|3652.5|3651.5|3652|3651.5|988
1629378530000|2021-08-19 13:08:50|3653|3652|3653|3652.5|3653|3652.5|3652.5|3652|3058
1629378540000|2021-08-19 13:09:00|3652.5|3652|3651|3650|3652.5|3652|3651|3650|1094
1629378550000|2021-08-19 13:09:10|3651.5|3650.5|3652|3651|3652|3651|3651.5|3650.5|1158
1629378560000|2021-08-19 13:09:20|3652.5|3651.5|3652.5|3651.5|3652.5|3652|3652.5|3651.5|810
1629378570000|2021-08-19 13:09:30|3652|3651|3651|3650|3652|3651|3648.5|3648|28683
1629378580000|2021-08-19 13:09:40|3650.5|3649.5|3651|3650|3651|3650.5|3650|3649.5|1286
1629378590000|2021-08-19 13:09:50|3651.5|3650.5|3651|3650.5|3651.5|3650.5|3650.5|3650|1470
1629378600000|2021-08-19 13:10:00|3651.5||3651.5||3651.5||3651.5||0
1629378620000|2021-08-19 13:10:20|3652|3651|3652|3651|3652.5|3652|3652|3651|2885
1629378630000|2021-08-19 13:10:30|3651.5|3650.5|3652.5|3651.5|3652.5|3651.5|3651.5|3650.5|1651
1629378640000|2021-08-19 13:10:40|3652|3651|3651.5|3650.5|3652|3651|3651|3650|408
1629378650000|2021-08-19 13:10:50|3651||3651||3651||3651||674
1629378660000|2021-08-19 13:11:00|3651.5|3650|3651|3650.5|3651.5|3650.5|3651|3650|860
1629378670000|2021-08-19 13:11:10|3651.5|3651|3653|3652.5|3653|3652.5|3651.5|3651|2215
1629378680000|2021-08-19 13:11:20|3652.5|3652|3653|3652|3653|3652|3652.5|3652|1347
1629378710000|2021-08-19 13:11:50|3652.5|3651.5|3653.5|3652.5|3653.5|3652.5|3652.5|3651.5|2576
1629378720000|2021-08-19 13:12:00|3654|3653|3654|3653|3654.5|3653.5|3653|3652.5|3867
1629378730000|2021-08-19 13:12:10|3653.5|3652.5|3653|3652|3653.5|3653|3653|3652|1211
1629378740000|2021-08-19 13:12:20|3652.5|3651.5|3652|3651|3652.5|3651.5|3651.5|3651|2278
1629378760000|2021-08-19 13:12:40|3652.5|3651.5|3652|3651|3652.5|3652|3652|3651|488
1629378770000|2021-08-19 13:12:50|3651.5|3650.5|3652|3651|3652|3651|3651|3650.5|463
1629378780000|2021-08-19 13:13:00|3651.5||3652||3652||3651.5||410
1629378790000|2021-08-19 13:13:10|||||||||448
1629378800000|2021-08-19 13:13:20|3651.5||3652||3652||3651.5||216
1629378810000|2021-08-19 13:13:30||3651.5||3651.5||3651.5||3651.5|785
1629378820000|2021-08-19 13:13:40|3652.5||3652.5||3652.5||3652||697
1629378830000|2021-08-19 13:13:50|3652|3652|3652.5|3651.5|3652.5|3652|3652|3651.5|680
1629378840000|2021-08-19 13:14:00|3652|3651|3652|3651|3652|3651|3651.5|3651|1667
1629378850000|2021-08-19 13:14:10|3651.5|3651.5|3652.5|3651|3653|3652|3651.5|3651|3858
1629378860000|2021-08-19 13:14:20|3652|3652|3653|3652|3653|3652|3652|3652|964
1629378870000|2021-08-19 13:14:30|||||||||55
1629378900000|2021-08-19 13:15:00|3652.5||3653||3653||3652.5||391
1629378920000|2021-08-19 13:15:20|3652.5|3652.5|3653.5|3652.5|3653.5|3653|3652.5|3652.5|1805
1629378930000|2021-08-19 13:15:30|3654|3653|3654.5|3653.5|3654.5|3653.5|3653.5|3653|1328
1629378940000|2021-08-19 13:15:40|3655|3654|3654.5|3653.5|3655.5|3655|3654|3653.5|4684
1629378950000|2021-08-19 13:15:50|3654|3653|3654|3653|3654.5|3653.5|3654|3653|2156
1629378960000|2021-08-19 13:16:00|3654.5|3653.5|3655|3654.5|3655|3654.5|3654|3653.5|1655
1629378970000|2021-08-19 13:16:10|3654.5|3654|3655|3654|3655|3654|3654.5|3654|253
1629378980000|2021-08-19 13:16:20|3654.5|3653.5|3655|3654|3655|3654|3654.5|3653.5|193
1629378990000|2021-08-19 13:16:30|3654.5|3653.5|3655|3654.5|3655|3654.5|3654.5|3653.5|837
1629379000000|2021-08-19 13:16:40|3654.5|3654|3655.5|3655|3656|3655|3654.5|3654|3435
1629379010000|2021-08-19 13:16:50|3656|3655.5|3656.5|3655.5|3656.5|3656|3655.5|3655|2062
1629379020000|2021-08-19 13:17:00|3656|3655|3655.5|3654.5|3656|3655|3655|3654.5|775
1629379030000|2021-08-19 13:17:10|3655|3653|3654|3653.5|3655.5|3654.5|3653.5|3653|6337
1629379040000|2021-08-19 13:17:20|3654.5|3653|3655|3654.5|3655|3654.5|3654|3653|4473
1629379050000|2021-08-19 13:17:30|3654.5|3654|3655|3654|3655|3654.5|3654.5|3653.5|1046
1629379060000|2021-08-19 13:17:40|3654.5|3653.5|3655|3654|3655|3654|3653.5|3653|2051
1629379070000|2021-08-19 13:17:50||3654.5||3654.5||3654.5||3654.5|213
1629379080000|2021-08-19 13:18:00|3655.5|3654|3654.5|3654|3655.5|3654|3654.5|3654|518
1629379090000|2021-08-19 13:18:10|3655|3654.5|3655|3654.5|3655|3654.5|3655|3654.5|299
1629379100000|2021-08-19 13:18:20|3655.5|3654|3656|3655|3656|3655|3655.5|3654|2282
1629379110000|2021-08-19 13:18:30|3655.5|3654.5|3656|3655|3656|3655|3655|3654.5|1345
1629379120000|2021-08-19 13:18:40|3655.5|3654.5|3655|3653.5|3655.5|3654.5|3654|3653.5|434
1629379130000|2021-08-19 13:18:50|3655.5|3654|3656|3655|3656.5|3655.5|3655.5|3654|1021
1629379140000|2021-08-19 13:19:00|3655.5|3654.5|3655|3654|3655.5|3654.5|3654.5|3654|987
1629379150000|2021-08-19 13:19:10|3655.5|3654.5|3655.5|3654.5|3655.5|3654.5|3655|3654.5|0
1629379160000|2021-08-19 13:19:20|3655|3654|3655.5|3655|3655.5|3655|3655|3654|1017
1629379170000|2021-08-19 13:19:30|3656|3655.5|3656|3655.5|3656|3655.5|3656|3655.5|50
1629379180000|2021-08-19 13:19:40|3656.5|3656|3657|3656|3657|3656|3656|3656|1144
1629379190000|2021-08-19 13:19:50|3656.5|3655.5|3657|3656.5|3657.5|3657|3656|3655.5|2280
1629379200000|2021-08-19 13:20:00|3656.5|3656|3657|3656|3657|3656|3656.5|3656|294
1629379210000|2021-08-19 13:20:10|3657.5|3656.5|3658.5|3657.5|3658.5|3657.5|3657|3656.5|1307
1629379220000|2021-08-19 13:20:20|3658|3657|3658.5|3657.5|3658.5|3657.5|3658|3657|1143
1629379230000|2021-08-19 13:20:30|3658|3657|3657|3656|3658|3657|3657|3656|733
1629379240000|2021-08-19 13:20:40|3657.5|3656.5|3658|3657|3658.5|3657.5|3657.5|3656.5|1757
1629379250000|2021-08-19 13:20:50|3657.5|3656.5|3658|3657.5|3658|3657.5|3657|3656.5|1822
1629379260000|2021-08-19 13:21:00|3658.5|3658|3657.5|3656.5|3659|3658|3656.5|3655.5|6133
1629379270000|2021-08-19 13:21:10|3658|3657|3658|3657|3658|3657.5|3657.5|3656.5|2351
1629379280000|2021-08-19 13:21:20|3657.5|3656.5|3658|3657.5|3658|3657.5|3657|3656|1375
1629379290000|2021-08-19 13:21:30||3657||3657||3657||3657|354
1629379300000|2021-08-19 13:21:40|3658.5|3658|3658|3657.5|3658.5|3658|3658|3657|761
1629379310000|2021-08-19 13:21:50|3657.5|3657|3658|3657.5|3658|3657.5|3657.5|3657|468
1629379320000|2021-08-19 13:22:00|3658.5|3658|3658|3657|3658.5|3658|3657.5|3656.5|1205
1629379330000|2021-08-19 13:22:10|3658.5|3657.5|3658.5|3658|3659|3658|3658|3657.5|781
1629379340000|2021-08-19 13:22:20|3659|3658.5|3658.5|3657|3659|3658.5|3658|3657|2866
1629379350000|2021-08-19 13:22:30|3658||3658.5||3658.5||3658||0
1629379360000|2021-08-19 13:22:40|3658|3657.5|3658.5|3658|3658.5|3658|3658|3657.5|134
1629379370000|2021-08-19 13:22:50|3659||3658.5||3659||3658.5||1096
1629379380000|2021-08-19 13:23:00|3659|3658.5|3659|3658.5|3659.5|3658.5|3658.5|3657.5|1749
1629379390000|2021-08-19 13:23:10|3659.5|3659|3659.5|3659|3659.5|3659|3659.5|3659|184
1629379400000|2021-08-19 13:23:20|3660|3659.5|3660|3659|3660|3659.5|3659.5|3659|664
1629379410000|2021-08-19 13:23:30|3659.5|3658.5|3660|3659|3660|3659|3659|3658|2312
1629379420000|2021-08-19 13:23:40|3659.5||3660||3660||3659.5||27
1629379430000|2021-08-19 13:23:50|||||||||415
1629379440000|2021-08-19 13:24:00|3659.5|3658.5|3658.5|3657|3659.5|3658.5|3658|3657|933
1629379450000|2021-08-19 13:24:10|3658|3656.5|3657.5|3656.5|3658|3657|3657|3656.5|2721
1629379460000|2021-08-19 13:24:20|3657||3657.5||3657.5||3657||40
1629379470000|2021-08-19 13:24:30|3657|3655|3656.5|3655.5|3657|3655.5|3655.5|3654.5|11270
1629379480000|2021-08-19 13:24:40|3657|3656|3657.5|3656.5|3657.5|3656.5|3657|3656|3273
1629379490000|2021-08-19 13:24:50|3658||3658||3658||3658||0
1629379500000|2021-08-19 13:25:00|3657.5|3657|3657.5|3657|3658|3657.5|3657.5|3657|391
1629379510000|2021-08-19 13:25:10|3658|3657.5|3658.5|3658|3658.5|3658|3658|3657.5|610
1629379520000|2021-08-19 13:25:20|3659|3657.5|3658|3657|3659|3658|3658|3657|785
1629379530000|2021-08-19 13:25:30|3657.5|3656.5|3657|3656|3657.5|3657|3657|3655.5|53
1629379540000|2021-08-19 13:25:40|3656.5|3655.5|3656|3655|3656.5|3655.5|3656|3655|348
1629379550000|2021-08-19 13:25:50|3655.5|3655.5|3655.5|3654.5|3656.5|3655.5|3655.5|3654|1541
1629379560000|2021-08-19 13:26:00|3656|3655|3656.5|3656|3656.5|3656|3656|3655|1875
1629379570000|2021-08-19 13:26:10|3657|3656.5|3657|3656|3657|3656.5|3657|3656|836
1629379580000|2021-08-19 13:26:20|3657.5|3656.5|3656.5|3655.5|3657.5|3656.5|3656|3655|1547
1629379590000|2021-08-19 13:26:30|3657|3656|3657|3656.5|3657.5|3656.5|3656.5|3656|882
1629379600000|2021-08-19 13:26:40|3657.5||3657.5||3657.5||3657.5||712
1629379610000|2021-08-19 13:26:50|3657|3656|3656.5|3655.5|3657|3656|3656.5|3655.5|532
1629379620000|2021-08-19 13:27:00|3656||3656||3656||3656||0
1629379630000|2021-08-19 13:27:10|3656.5|3656|3656.5|3655.5|3656.5|3656|3656.5|3655.5|313
1629379640000|2021-08-19 13:27:20|3657|3656.5|3658|3657|3658|3657|3657|3656.5|469
1629379650000|2021-08-19 13:27:30|3657.5||3657.5||3658||3657.5||571
1629379660000|2021-08-19 13:27:40|3658|3657.5|3658|3657.5|3658|3657.5|3658|3657.5|1456
1629379670000|2021-08-19 13:27:50|3657.5|3657|3658|3657.5|3658|3657.5|3657.5|3657|367
1629379680000|2021-08-19 13:28:00|3657.5|3657|3658|3657.5|3658.5|3658|3657.5|3657|938
1629379690000|2021-08-19 13:28:10|3658.5|3657|3658.5|3657|3658.5|3657|3658|3657|149
1629379700000|2021-08-19 13:28:20|3658|3656.5|3657.5|3656.5|3658|3656.5|3657.5|3656.5|354
1629379710000|2021-08-19 13:28:30|3658||3657||3658||3657||0
1629379720000|2021-08-19 13:28:40|3656.5|3656|3657|3656|3657|3656.5|3656.5|3656|199
1629379730000|2021-08-19 13:28:50|||||||||4
1629379740000|2021-08-19 13:29:00|3656.5|3655.5|3656|3655|3656.5|3655.5|3655.5|3655|1747
1629379750000|2021-08-19 13:29:10|3656.5|3655.5|3656|3655.5|3656.5|3656|3656|3655.5|1266
1629379760000|2021-08-19 13:29:20|3655.5|3655|3655|3654|3655.5|3655|3653.5|3652.5|4681
1629379770000|2021-08-19 13:29:30|||||||||54
1629379780000|2021-08-19 13:29:40|3654.5||3655||3655||3654.5||0
1629379790000|2021-08-19 13:29:50|3654.5|3653.5|3654.5|3653.5|3655|3653.5|3654.5|3653.5|1310
1629379800000|2021-08-19 13:30:00|3654|3653|3653|3652.5|3655.5|3654.5|3653|3652|3978
1629379810000|2021-08-19 13:30:10|3653.5|3652|3652|3651|3653.5|3653|3652|3651|4057
1629379820000|2021-08-19 13:30:20|3652.5|3651.5|3653|3652|3653|3652.5|3652.5|3651.5|1147
1629379830000|2021-08-19 13:30:30|3653.5|3652.5|3650.5|3649.5|3654|3653|3650.5|3649|9406
1629379840000|2021-08-19 13:30:40|3650|3650|3656|3655.5|3656.5|3656|3650|3649|8062
1629379850000|2021-08-19 13:30:50|3655.5|3655|3653|3652|3656|3655|3652.5|3651.5|2126
1629379860000|2021-08-19 13:31:00|3653.5|3652.5|3657.5|3656|3659|3658|3653.5|3652.5|4481
1629379870000|2021-08-19 13:31:10|3658|3656.5|3659.5|3658|3660|3659|3658|3656.5|1390
1629379880000|2021-08-19 13:31:20|3659|3657.5|3658|3657|3659|3658|3657.5|3656.5|649
1629379890000|2021-08-19 13:31:30|3658.5|3657.5|3658|3657|3658.5|3658|3658|3657|224
1629379900000|2021-08-19 13:31:40|3658.5|3657.5|3656.5|3655.5|3658.5|3658|3656.5|3655.5|1791
1629379910000|2021-08-19 13:31:50|3657|3656|3655.5|3654.5|3657.5|3656.5|3655.5|3654.5|1665
1629379920000|2021-08-19 13:32:00|3656|3655|3660|3659.5|3660|3659.5|3655|3654|6205
1629379930000|2021-08-19 13:32:10|3659.5|3659|3659|3658|3661|3660.5|3657.5|3657|4295
1629379940000|2021-08-19 13:32:20|3659.5|3658.5|3658|3657|3659.5|3658.5|3657|3656.5|3380
1629379950000|2021-08-19 13:32:30|3657.5|3656.5|3658.5|3657.5|3658.5|3657.5|3655|3653.5|15625
1629379960000|2021-08-19 13:32:40|3659|3658|3658|3657|3659|3658|3657.5|3657|2370
1629379970000|2021-08-19 13:32:50|3658.5|3657.5|3660.5|3659|3660.5|3659.5|3657|3656.5|4426
1629379980000|2021-08-19 13:33:00|3660|3659.5|3655.5|3654.5|3660|3659.5|3655|3654.5|5716
1629379990000|2021-08-19 13:33:10|3656|3655|3659.5|3658.5|3659.5|3658.5|3656|3655|4278
1629380000000|2021-08-19 13:33:20|3660|3659|3658.5|3657.5|3660.5|3659.5|3658|3657|5931
1629380010000|2021-08-19 13:33:30|3659|3658|3658|3657.5|3659|3658.5|3658|3657.5|4402
1629380020000|2021-08-19 13:33:40|3658.5|3657|3660|3659|3660|3659.5|3658|3657|3199
1629380030000|2021-08-19 13:33:50|3660.5|3659.5|3659.5|3658.5|3661|3660.5|3659|3658.5|5953
1629380040000|2021-08-19 13:34:00|3660|3659|3660|3658.5|3661|3660|3658.5|3658|14903
1629380050000|2021-08-19 13:34:10|3659.5|3657.5|3659|3658|3660|3659.5|3658|3657.5|4302
1629380060000|2021-08-19 13:34:20|3659.5|3658.5|3657|3656|3659.5|3658.5|3656|3655|9072
1629380070000|2021-08-19 13:34:30|3657.5|3656.5|3657.5|3656|3658.5|3657.5|3657|3656|5014
1629380080000|2021-08-19 13:34:40|3657|3655.5|3655|3654|3657|3655.5|3654.5|3653.5|3225
1629380090000|2021-08-19 13:34:50|3653.5|3653|3654.5|3653.5|3655.5|3654.5|3653.5|3653|4092
1629380100000|2021-08-19 13:35:00|3654|3653|3652|3650.5|3654.5|3653.5|3651|3650|9267
1629380110000|2021-08-19 13:35:10|3651.5|3651|3649|3648|3652|3651|3648|3647.5|7764
1629380120000|2021-08-19 13:35:20|3649.5|3648.5|3649|3648|3650.5|3649.5|3648|3647.5|4313
1629380130000|2021-08-19 13:35:30|3648.5|3648.5|3649.5|3648.5|3650|3649|3648|3647|2329
1629380140000|2021-08-19 13:35:40|3649|3648|3651|3650|3651|3650.5|3649|3648|3715
1629380150000|2021-08-19 13:35:50|3650.5|3649.5|3650|3649|3650.5|3649.5|3649.5|3648|3224
1629380160000|2021-08-19 13:36:00|3649.5|3648.5|3647.5|3646.5|3649.5|3649|3646.5|3646|5695
1629380170000|2021-08-19 13:36:10|3647|3647|3645.5|3644.5|3648|3647|3644.5|3644|9425
1629380180000|2021-08-19 13:36:20|3646|3645|3650|3649|3650|3649|3646|3645|2845
1629380190000|2021-08-19 13:36:30|3649.5|3648.5|3648|3647|3650|3648.5|3647|3646.5|1677
1629380200000|2021-08-19 13:36:40|3648.5|3647.5|3648.5|3647.5|3649|3648|3648|3646.5|1396
1629380210000|2021-08-19 13:36:50|3649|3647|3649|3648|3649|3648|3648|3647|298
1629380220000|2021-08-19 13:37:00|3649.5|3648.5|3651.5|3650|3652|3651|3649.5|3648.5|2078
1629380230000|2021-08-19 13:37:10|3651|3650.5|3652|3651|3652.5|3651.5|3651|3650|2166
1629380240000|2021-08-19 13:37:20|3651.5|3650.5|3649.5|3649|3653|3651.5|3649.5|3649|2294
1629380250000|2021-08-19 13:37:30|3650|3648.5|3650|3649|3651.5|3649.5|3649.5|3648.5|3280
1629380260000|2021-08-19 13:37:40|3650.5|3649.5|3647.5|3647|3651|3649.5|3647.5|3647|2809
1629380270000|2021-08-19 13:37:50|3647|3646.5|3645.5|3644.5|3647.5|3646.5|3645.5|3644.5|3075
1629380280000|2021-08-19 13:38:00|3646|3645|3648|3647|3648.5|3647|3646|3645|760
1629380290000|2021-08-19 13:38:10|3648.5|3647.5|3647|3646|3648.5|3647.5|3647|3646|593
1629380300000|2021-08-19 13:38:20|3646.5|3645.5|3646|3645.5|3647|3645.5|3646|3645.5|195
1629380310000|2021-08-19 13:38:30|3645.5|3645|3643.5|3642.5|3646|3645|3643|3642.5|2388
1629380320000|2021-08-19 13:38:40|3643|3642|3644|3643|3644|3643|3642|3641|6751
1629380330000|2021-08-19 13:38:50|3643.5|3643.5|3645|3644|3645|3644|3643.5|3643.5|1991
1629380340000|2021-08-19 13:39:00|3644.5|3643.5|3644|3643|3644.5|3643.5|3642|3641.5|2817
1629380350000|2021-08-19 13:39:10|3644.5|3642.5|3645.5|3645|3645.5|3645|3644.5|3642.5|2136
1629380360000|2021-08-19 13:39:20|3646|3644.5|3645.5|3644|3647|3645.5|3645|3644|1044
1629380370000|2021-08-19 13:39:30|3645|3643.5|3644.5|3643.5|3645|3644|3644.5|3643.5|100
1629380380000|2021-08-19 13:39:40|3645|3644|3648|3646.5|3648|3647|3644|3643.5|2424
1629380390000|2021-08-19 13:39:50|3647.5|3646|3650|3648.5|3650|3649|3646.5|3645.5|1430
1629380400000|2021-08-19 13:40:00|3649.5|3648|3647.5|3646.5|3649.5|3648.5|3647.5|3646.5|781
1629380410000|2021-08-19 13:40:10|3647|3646|3646.5|3645|3647|3646|3645.5|3644|2722
1629380420000|2021-08-19 13:40:20|3646|3644.5|3645|3643.5|3646.5|3644.5|3644.5|3643.5|2216
1629380430000|2021-08-19 13:40:30|3644.5|3644|3643.5|3642.5|3645|3644|3643.5|3642.5|992
1629380440000|2021-08-19 13:40:40|3643|3642|3643|3642.5|3644|3643|3642|3640.5|606
1629380450000|2021-08-19 13:40:50|3643.5|3643|3644|3642.5|3645|3644|3643|3642|1635
1629380460000|2021-08-19 13:41:00|3644.5|3643|3645|3643.5|3646|3645|3644.5|3643|1835
1629380470000|2021-08-19 13:41:10|3644.5|3644|3645|3644|3645|3644|3643|3642.5|1869
1629380480000|2021-08-19 13:41:20|3645.5|3644.5|3646|3645|3647|3646|3645.5|3644.5|976
1629380490000|2021-08-19 13:41:30|3646.5|3645.5|3646|3645|3647.5|3647|3646|3645|2362
1629380500000|2021-08-19 13:41:40|3645.5|3644.5|3645|3644.5|3646|3645|3644.5|3644|937
1629380510000|2021-08-19 13:41:50|3645.5|3645|3645|3644|3646.5|3646|3645|3644|960
1629380520000|2021-08-19 13:42:00|3644.5|3643.5|3646|3645|3646|3645.5|3644|3643|333
1629380530000|2021-08-19 13:42:10|3646.5|3645.5|3651|3649.5|3651.5|3650.5|3646.5|3645.5|3145
1629380540000|2021-08-19 13:42:20|3651.5|3650|3650.5|3649.5|3652|3650.5|3650|3649.5|30
1629380550000|2021-08-19 13:42:30|3650|3649|3650|3648.5|3650.5|3649.5|3649|3648.5|1742
1629380560000|2021-08-19 13:42:40|3650.5|3649|3649.5|3648.5|3651|3650|3649.5|3648.5|468
1629380570000|2021-08-19 13:42:50|3648.5|3648|3651.5|3650.5|3651.5|3650.5|3648.5|3648|2048
1629380580000|2021-08-19 13:43:00|3652|3651|3652|3651|3652.5|3651.5|3650|3649|2061
1629380590000|2021-08-19 13:43:10|3652.5|3651.5|3651.5|3651|3653|3652.5|3651.5|3650.5|57
1629380600000|2021-08-19 13:43:20|3652|3651.5|3649.5|3649|3653|3651.5|3649.5|3649|586
1629380610000|2021-08-19 13:43:30|3650|3648.5|3648.5|3647.5|3650|3648.5|3648|3647|788
1629380620000|2021-08-19 13:43:40|3648|3648|3649.5|3648|3650|3648.5|3646.5|3645|4912
1629380630000|2021-08-19 13:43:50|3649|3648.5|3648.5|3647.5|3650|3649|3648|3647.5|1081
1629380640000|2021-08-19 13:44:00|3649|3647|3648.5|3647|3649|3648|3647|3646.5|4974
1629380650000|2021-08-19 13:44:10|3648|3647.5|3647|3646|3648.5|3647.5|3647|3646|2909
1629380660000|2021-08-19 13:44:20|3647.5|3646.5|3651|3649.5|3651|3649.5|3647.5|3646.5|2639
1629380670000|2021-08-19 13:44:30|3649.5|3649|3648|3647|3650.5|3649.5|3648|3647|4977
1629380680000|2021-08-19 13:44:40|3647.5|3646.5|3647|3646|3647.5|3647|3646.5|3645.5|608
1629380690000|2021-08-19 13:44:50|3646.5|3645.5|3646.5|3645.5|3647|3646|3646|3645.5|1349
1629380700000|2021-08-19 13:45:00|3647|3646.5|3647.5|3646.5|3648|3647.5|3646|3645|2450
1629380710000|2021-08-19 13:45:10|3648|3647|3648.5|3647.5|3648.5|3647.5|3646.5|3645.5|1994
1629380720000|2021-08-19 13:45:20|3648|3647|3648.5|3647|3649.5|3648|3648|3647|14
1629380730000|2021-08-19 13:45:30|3649|3647.5|3650.5|3649.5|3651|3650|3648.5|3647.5|1389
1629380740000|2021-08-19 13:45:40|3650|3649|3650|3648.5|3650|3649|3647.5|3646.5|3264
1629380750000|2021-08-19 13:45:50|3649.5|3649|3655|3653.5|3655.5|3654.5|3649.5|3648.5|3162
1629380760000|2021-08-19 13:46:00|3655.5|3654|3653.5|3652|3655.5|3654.5|3653.5|3652|1755
1629380770000|2021-08-19 13:46:10|3653|3652.5|3655|3653.5|3655|3654|3652.5|3651.5|962
1629380780000|2021-08-19 13:46:20|3654.5|3653|3654|3653|3655|3654|3653.5|3652.5|1009
1629380790000|2021-08-19 13:46:30|3654.5|3653.5|3654.5|3653|3656.5|3655.5|3654|3653|2441
1629380800000|2021-08-19 13:46:40|3654|3653.5|3654.5|3653.5|3654.5|3654|3654|3653|1035
1629380810000|2021-08-19 13:46:50|3655|3654|3654|3653|3655.5|3654.5|3654|3653|1208
1629380820000|2021-08-19 13:47:00|3654.5|3653.5|3655.5|3654.5|3656|3655.5|3654|3653.5|2467
1629380830000|2021-08-19 13:47:10|3656|3654|3656.5|3655|3657|3655.5|3655.5|3654|1367
1629380840000|2021-08-19 13:47:20|3657|3655.5|3653.5|3653|3657|3656|3653.5|3653|588
1629380850000|2021-08-19 13:47:30|3654|3653.5|3653|3652|3655|3654|3653|3651.5|1298
1629380860000|2021-08-19 13:47:40|3652.5|3651.5|3653|3652|3653.5|3652.5|3652|3651.5|338
1629380870000|2021-08-19 13:47:50|3652.5|3651.5|3652|3651|3652.5|3651.5|3650.5|3650|1461
1629380880000|2021-08-19 13:48:00|3652.5|3651.5|3652|3650.5|3652.5|3652|3651.5|3650|184
1629380890000|2021-08-19 13:48:10|3651.5|3651|3653|3651.5|3653|3652|3651.5|3650.5|631
1629380900000|2021-08-19 13:48:20|3653.5|3652|3650.5|3649.5|3653.5|3652.5|3650|3648.5|640
1629380910000|2021-08-19 13:48:30|3650|3649|3650.5|3649.5|3650.5|3650|3649|3648|323
1629380920000|2021-08-19 13:48:40|3651|3649|3649.5|3649|3651|3650|3649.5|3649|1475
1629380930000|2021-08-19 13:48:50|3650|3649.5|3650.5|3649.5|3651|3650|3650|3649|1797
1629380940000|2021-08-19 13:49:00|3651|3649|3649|3648|3651|3650|3648.5|3647.5|2219
1629380950000|2021-08-19 13:49:10|3648.5|3647.5|3647|3646|3648.5|3647.5|3646.5|3645|480
1629380960000|2021-08-19 13:49:20|3646.5|3645.5|3646|3645.5|3647|3646|3645.5|3644|6219
1629380970000|2021-08-19 13:49:30|3646.5|3646|3648.5|3647|3649|3648|3646.5|3645.5|5411
1629380980000|2021-08-19 13:49:40|3648|3647.5|3649.5|3648.5|3649.5|3649|3648|3647|907
1629380990000|2021-08-19 13:49:50|3649|3648|3647|3646|3649|3648|3647|3646|627
1629381000000|2021-08-19 13:50:00|3647.5|3646.5|3648.5|3647.5|3648.5|3648|3647|3646.5|1921
1629381010000|2021-08-19 13:50:10|3648|3647|3646|3645.5|3649|3648|3645.5|3644.5|3403
1629381020000|2021-08-19 13:50:20|3646.5|3645|3645|3644|3646.5|3645|3645|3644|1449
1629381030000|2021-08-19 13:50:30|3645.5|3644.5|3648|3647|3648|3647|3645|3644|1029
1629381040000|2021-08-19 13:50:40|3648.5|3647.5|3648|3647|3649|3648.5|3647.5|3647|4956
1629381050000|2021-08-19 13:50:50|3647.5|3646.5|3650|3649.5|3650.5|3649.5|3647|3646|3421
1629381060000|2021-08-19 13:51:00|3650.5|3649|3648|3647|3650.5|3649.5|3647.5|3646.5|285
1629381070000|2021-08-19 13:51:10|3648.5|3647.5|3648.5|3647.5|3650|3649|3648|3647|5464
1629381080000|2021-08-19 13:51:20|3648|3647|3647.5|3646.5|3648.5|3647|3646.5|3646|1447
1629381090000|2021-08-19 13:51:30|3647|3646|3646|3645|3647|3646.5|3645|3644|671
1629381100000|2021-08-19 13:51:40|3645.5|3644.5|3646|3645|3646.5|3646|3645.5|3644.5|363
1629381110000|2021-08-19 13:51:50|3645.5|3644.5|3646|3645.5|3646|3645.5|3645|3644.5|395
1629381120000|2021-08-19 13:52:00|3646.5|3646|3648.5|3648|3648.5|3648|3646|3646|4509
1629381130000|2021-08-19 13:52:10|3648|3647.5|3648|3647|3648.5|3647.5|3646|3645|2882
1629381140000|2021-08-19 13:52:20|3647.5|3646.5|3647|3646.5|3648|3647.5|3646.5|3645.5|1345
1629381150000|2021-08-19 13:52:30|3647.5|3646|3646|3645|3647.5|3646.5|3646|3645|2949
1629381160000|2021-08-19 13:52:40|3646.5|3645.5|3646.5|3645|3646.5|3646|3646|3645|1567
1629381170000|2021-08-19 13:52:50|3646|3645.5|3646|3645|3647|3646|3646|3645|2748
1629381180000|2021-08-19 13:53:00|3646.5|3645.5|3647|3646|3647|3646.5|3646|3645|2002
1629381190000|2021-08-19 13:53:10|3647.5|3646.5|3648|3647|3648|3647|3647|3645.5|3333
1629381200000|2021-08-19 13:53:20|3647.5|3646.5|3646|3645|3647.5|3646.5|3646|3645|1857
1629381210000|2021-08-19 13:53:30|3646.5|3645.5|3646.5|3645.5|3647.5|3646|3646|3645.5|2470
1629381220000|2021-08-19 13:53:40|3646|3645|3643.5|3643|3646|3645|3643|3642|5435
1629381230000|2021-08-19 13:53:50|3644|3642.5|3644|3643|3644.5|3643.5|3643.5|3642.5|1080
1629381240000|2021-08-19 13:54:00|3644.5|3643.5|3643.5|3643|3645.5|3645|3643.5|3642|1428
1629381250000|2021-08-19 13:54:10|3643|3642.5|3644|3642.5|3644|3643|3641.5|3640.5|6944
1629381260000|2021-08-19 13:54:20|3643.5||3644||3644||3643.5||4
1629381270000|2021-08-19 13:54:30|3643.5|3643|3643|3642|3644|3643.5|3643|3641.5|993
1629381280000|2021-08-19 13:54:40|3642.5|3641.5|3644|3643|3644.5|3643.5|3642.5|3641.5|2115
1629381290000|2021-08-19 13:54:50|3643.5|3642.5|3644|3643.5|3644|3643.5|3643|3642|1669
1629381300000|2021-08-19 13:55:00|3644.5|3644|3644|3643|3645.5|3645|3644|3643|1651
1629381310000|2021-08-19 13:55:10|3643.5|3642.5|3644.5|3643.5|3644.5|3643.5|3642.5|3641.5|1766
1629381320000|2021-08-19 13:55:20|3644|3644|3642|3640.5|3644|3644|3641.5|3640.5|473
1629381330000|2021-08-19 13:55:30|3641.5|3641|3643|3642|3643|3642|3641.5|3641|0
1629381340000|2021-08-19 13:55:40|3642.5|3641.5|3642.5|3641.5|3642.5|3642|3641.5|3641|1148
1629381350000|2021-08-19 13:55:50|3643|3642|3643.5|3642.5|3643.5|3643|3642.5|3641.5|1363
1629381360000|2021-08-19 13:56:00|3643|3642|3643|3641.5|3644|3643.5|3642.5|3641.5|4761
1629381370000|2021-08-19 13:56:10|3642.5|3641|3642.5|3641.5|3642.5|3641.5|3641.5|3641|1994
1629381380000|2021-08-19 13:56:20|3643|3642|3645|3643.5|3645|3644|3642.5|3642|3160
1629381390000|2021-08-19 13:56:30|3645.5|3644|3644.5|3643.5|3645.5|3644.5|3644|3643|545
1629381400000|2021-08-19 13:56:40|3645|3644|3643|3642|3645|3644.5|3643|3642|1436
1629381410000|2021-08-19 13:56:50|3643.5|3642.5|3642.5|3641.5|3643.5|3642.5|3642|3641|574
1629381420000|2021-08-19 13:57:00|3642|3641|3645.5|3644|3645.5|3645|3642|3640.5|2159
1629381430000|2021-08-19 13:57:10|3645|3643.5|3646|3644.5|3646|3645.5|3644.5|3643|598
1629381440000|2021-08-19 13:57:20|3645.5|3645|3645|3644.5|3645.5|3645.5|3644.5|3643.5|129
1629381450000|2021-08-19 13:57:30|3644.5|3644|3644.5|3644|3644.5|3644|3644.5|3643.5|304
1629381460000|2021-08-19 13:57:40|3645|3644.5|3644|3643|3645|3644.5|3644|3642.5|983
1629381470000|2021-08-19 13:57:50|3643.5|3643.5|3643.5|3642.5|3643.5|3643.5|3643.5|3642.5|740
1629381480000|2021-08-19 13:58:00|3644|3643|3643|3642|3644|3643.5|3642.5|3641.5|1995
1629381490000|2021-08-19 13:58:10|3643.5|3642.5|3644|3643|3644|3643|3643.5|3642.5|1302
1629381500000|2021-08-19 13:58:20|3644.5|3643.5|3644|3643|3645|3644|3644|3643|406
1629381510000|2021-08-19 13:58:30|3644.5|3643.5|3646|3645.5|3646|3645.5|3644.5|3643.5|1606
1629381520000|2021-08-19 13:58:40|3646.5|3646|3646|3645|3647|3646.5|3645|3644|1450
1629381530000|2021-08-19 13:58:50|3645.5|3644.5|3645|3644|3645.5|3645|3645|3644|10
1629381540000|2021-08-19 13:59:00|3645.5|3644.5|3645.5|3644.5|3646.5|3645|3645.5|3644|1097
1629381550000|2021-08-19 13:59:10|3645|3644|3644|3643|3645|3644|3644|3642.5|367
1629381560000|2021-08-19 13:59:20|3644.5|3643.5|3646.5|3646|3646.5|3646|3644.5|3643.5|3477
1629381570000|2021-08-19 13:59:30|3647|3645.5|3646.5|3645.5|3647|3645.5|3646.5|3645.5|873
1629381580000|2021-08-19 13:59:40|3647|3646|3648|3647|3648|3647|3647|3646|1114
1629381590000|2021-08-19 13:59:50|3647.5|3646.5|3646.5|3645|3648.5|3648|3646|3645|838
1629381600000|2021-08-19 14:00:00|3646|3646|3646.5|3645|3646.5|3646|3644|3643|1057
1629381610000|2021-08-19 14:00:10|3646|3645.5|3644.5|3643.5|3646.5|3646|3644.5|3643|800
1629381620000|2021-08-19 14:00:20|3644|3644|3643|3641.5|3644.5|3644|3642.5|3641.5|2061
1629381630000|2021-08-19 14:00:30|3642.5|3641|3640.5|3640|3643|3641.5|3640.5|3640|1355
1629381640000|2021-08-19 14:00:40|3640|3639.5|3639.5|3638.5|3640.5|3640|3639.5|3638.5|2060
1629381650000|2021-08-19 14:00:50|3640|3639|3639.5|3638.5|3640|3639.5|3639.5|3638.5|1113
1629381660000|2021-08-19 14:01:00|3640|3639.5|3639.5|3638.5|3640.5|3640|3639|3638|1634
1629381670000|2021-08-19 14:01:10|3639|3638|3639.5|3639|3640.5|3640|3639|3638|2024
1629381680000|2021-08-19 14:01:20|3640|3638.5|3640.5|3639.5|3640.5|3639.5|3639.5|3638.5|3261
1629381690000|2021-08-19 14:01:30|3641|3639|3639.5|3638.5|3641.5|3641|3639.5|3638.5|2831
1629381700000|2021-08-19 14:01:40|3639|3638|3642|3641|3643|3642|3639|3638|3064
1629381710000|2021-08-19 14:01:50|3641.5|3640.5|3641.5|3640.5|3642|3640.5|3640.5|3639.5|519
1629381720000|2021-08-19 14:02:00|3641|3640|3643.5|3642.5|3645|3644.5|3641|3640|6224
1629381730000|2021-08-19 14:02:10|3643|3642|3642.5|3641|3643.5|3642.5|3641|3640|549
1629381740000|2021-08-19 14:02:20|3643|3641.5|3640|3639.5|3643|3642|3640|3639.5|1012
1629381750000|2021-08-19 14:02:30|3639.5|3638.5|3639|3638|3640|3639|3638.5|3636.5|4469
1629381760000|2021-08-19 14:02:40|3638.5|3637.5|3639|3638|3639.5|3638.5|3638|3637|2152
1629381770000|2021-08-19 14:02:50|3638.5|3637.5|3640|3639|3640.5|3639.5|3638|3637|1158
1629381780000|2021-08-19 14:03:00|3639.5|3639.5|3642.5|3641.5|3642.5|3641.5|3639.5|3639|2152
1629381790000|2021-08-19 14:03:10|3642|3641|3639.5|3638|3642|3641|3639.5|3638|722
1629381800000|2021-08-19 14:03:20|3639|3638.5|3643|3642|3643|3642|3639|3638.5|1370
1629381810000|2021-08-19 14:03:30|3643.5|3642.5|3642|3641|3644|3643|3642|3641|280
1629381820000|2021-08-19 14:03:40|3641.5|3640.5|3642|3641|3642.5|3641|3640|3639|1480
1629381830000|2021-08-19 14:03:50|3642.5|3641.5|3641.5|3640|3642.5|3642|3641|3640|130
1629381840000|2021-08-19 14:04:00|3641|3640.5|3645.5|3644|3645.5|3644|3641|3640|3856
1629381850000|2021-08-19 14:04:10|3645|3644.5|3645.5|3644|3646|3645.5|3644.5|3643.5|602
1629381860000|2021-08-19 14:04:20|3645|3644.5|3644|3643|3645.5|3645|3644|3643|852
1629381870000|2021-08-19 14:04:30|3644.5|3643.5|3644.5|3643.5|3646.5|3645.5|3644|3643.5|1260
1629381880000|2021-08-19 14:04:40|3645|3643|3644.5|3643.5|3645|3643.5|3644|3643|0
1629381890000|2021-08-19 14:04:50|3645|3644|3644.5|3643|3645|3644|3642.5|3641.5|877
1629381900000|2021-08-19 14:05:00|3644|3642.5|3642.5|3641.5|3644|3642.5|3642.5|3641.5|211
1629381910000|2021-08-19 14:05:10|3642|3641|3642|3640.5|3642|3641.5|3640.5|3640|394
1629381920000|2021-08-19 14:05:20|3642.5|3641|3641|3640|3642.5|3641|3641|3640|470
1629381930000|2021-08-19 14:05:30|3641.5|3640.5|3642|3640.5|3642.5|3641|3641.5|3640|654
1629381940000|2021-08-19 14:05:40|3641.5|3641|3641.5|3640.5|3642|3641|3640.5|3640|576
1629381950000|2021-08-19 14:05:50|3642|3641|3644.5|3643|3644.5|3643.5|3642|3641|1415
1629381960000|2021-08-19 14:06:00|3645|3643.5|3645.5|3644.5|3646|3645.5|3645|3643|779
1629381970000|2021-08-19 14:06:10|3645|3644|3644.5|3643.5|3645|3644.5|3644.5|3643.5|609
1629381980000|2021-08-19 14:06:20|3644|3643|3644.5|3643|3645.5|3645|3643.5|3642.5|773
1629381990000|2021-08-19 14:06:30|3645|3643.5|3646.5|3645|3646.5|3645.5|3645|3643|997
1629382000000|2021-08-19 14:06:40|3646|3645.5|3646|3645.5|3647|3645.5|3646|3645|222
1629382010000|2021-08-19 14:06:50|3646.5|3646|3646|3644.5|3648.5|3647.5|3646|3644.5|3198
1629382020000|2021-08-19 14:07:00|3645.5|3645|3645.5|3644.5|3646.5|3645.5|3645.5|3644.5|973
1629382030000|2021-08-19 14:07:10|3646|3645|3647|3646|3647|3646|3645|3644|2157
1629382040000|2021-08-19 14:07:20|3647.5|3646.5|3647.5|3646|3647.5|3647|3647|3646|1472
1629382050000|2021-08-19 14:07:30|3647|3645.5|3646|3645|3647|3646.5|3645.5|3644.5|1378
1629382060000|2021-08-19 14:07:40|3645.5|3645.5|3646|3645|3646|3645.5|3645.5|3644|844
1629382070000|2021-08-19 14:07:50|3646.5|3645.5|3646.5|3646|3647|3646|3646|3645|1259
1629382080000|2021-08-19 14:08:00|3647|3646.5|3647.5|3646.5|3648|3647.5|3646.5|3646|2933
1629382090000|2021-08-19 14:08:10|3648|3647|3649.5|3649|3651|3650|3648|3647|2223
1629382100000|2021-08-19 14:08:20|3650|3648.5|3648.5|3648|3650|3649|3648.5|3647.5|1642
1629382110000|2021-08-19 14:08:30|3649|3647.5|3647|3646.5|3649|3648|3646.5|3645.5|2463
1629382120000|2021-08-19 14:08:40|3648|3646|3649|3648|3649|3648|3648|3646|12575
1629382130000|2021-08-19 14:08:50|3649.5|3648.5|3649.5|3648.5|3650|3649|3649|3648|2652
1629382140000|2021-08-19 14:09:00|3650|3649|3651|3650|3651|3650|3650|3649|2832
1629382150000|2021-08-19 14:09:10|3650.5|3649.5|3651|3650|3651|3650.5|3650.5|3649.5|2687
1629382160000|2021-08-19 14:09:20|3650.5|3649.5|3648.5|3647.5|3650.5|3649.5|3648|3647|2305
1629382170000|2021-08-19 14:09:30|3649|3648|3649|3648|3649.5|3648.5|3649|3648|2234
1629382180000|2021-08-19 14:09:40|3648.5|3647.5|3648.5|3647.5|3648.5|3648|3648|3647|327
1629382190000|2021-08-19 14:09:50|3649|3648|3650|3649|3650.5|3649.5|3649|3648|4389
1629382200000|2021-08-19 14:10:00|3649.5|3649.5|3650.5|3649.5|3650.5|3649.5|3649.5|3648|4773
1629382210000|2021-08-19 14:10:10|3651|3650|3652.5|3651.5|3652.5|3651.5|3651|3650|6913
1629382220000|2021-08-19 14:10:20|3652|3652|3651|3650|3653|3652|3651|3650|2014
1629382230000|2021-08-19 14:10:30|3651.5|3649.5|3648.5|3647.5|3651.5|3650|3648|3647|1240
1629382240000|2021-08-19 14:10:40|3648|3647|3649.5|3648.5|3649.5|3648.5|3647.5|3646.5|3096
1629382250000|2021-08-19 14:10:50|3649|3648|3648|3647|3649|3648|3647.5|3646.5|586
1629382260000|2021-08-19 14:11:00|3647.5|3647.5|3647|3646.5|3648|3647.5|3646.5|3646|1607
1629382270000|2021-08-19 14:11:10|3647.5|3647|3647.5|3647|3648|3647|3647|3646.5|1063
1629382280000|2021-08-19 14:11:20|3647|3646.5|3646.5|3645.5|3647|3646.5|3646|3645|560
1629382290000|2021-08-19 14:11:30|3646|3645|3645|3644|3646.5|3645.5|3644|3643|1619
1629382300000|2021-08-19 14:11:40|3644.5|3643.5|3645|3644|3645|3644|3644.5|3643.5|1106
1629382310000|2021-08-19 14:11:50|3645.5|3644.5|3645.5|3644.5|3645.5|3645|3644.5|3644|637
1629382320000|2021-08-19 14:12:00|3646|3645|3646|3645|3646.5|3646|3645.5|3644.5|2175
1629382330000|2021-08-19 14:12:10|3646.5|3645.5|3647|3645.5|3647.5|3646.5|3646|3645|2464
1629382340000|2021-08-19 14:12:20|3646.5|3646|3645.5|3644.5|3646.5|3646|3644.5|3644|129
1629382350000|2021-08-19 14:12:30|3646|3645|3646.5|3645.5|3646.5|3646|3646|3644.5|1541
1629382360000|2021-08-19 14:12:40|3647|3646|3644.5|3643.5|3647|3646|3644|3643|1541
1629382370000|2021-08-19 14:12:50|3644|3643|3643.5|3642.5|3644.5|3643.5|3643.5|3642|3
1629382380000|2021-08-19 14:13:00|3643|3642|3644.5|3643.5|3644.5|3644|3643|3642|650
1629382390000|2021-08-19 14:13:10|3645|3644|3645.5|3645|3645.5|3645|3644.5|3643.5|1474
1629382400000|2021-08-19 14:13:20|3645|3644.5|3646.5|3645|3646.5|3645.5|3645|3644|1270
1629382410000|2021-08-19 14:13:30|3646|3644.5|3645.5|3645|3647|3646.5|3645|3644.5|656
1629382420000|2021-08-19 14:13:40|3646|3645.5|3646|3645.5|3646.5|3646|3646|3645.5|242
1629382430000|2021-08-19 14:13:50|3646.5|3646|3646.5|3646|3647|3646|3646.5|3645.5|1028
1629382440000|2021-08-19 14:14:00|3647|3646.5|3646.5|3645.5|3648|3647.5|3646.5|3645.5|965
1629382450000|2021-08-19 14:14:10|||||||||18
1629382460000|2021-08-19 14:14:20|3646|3645|3645.5|3644.5|3646|3645|3644.5|3644|1307
1629382470000|2021-08-19 14:14:30|3645|3645|3642.5|3641.5|3645|3645|3642.5|3641.5|551
1629382480000|2021-08-19 14:14:40|3642|3641|3643.5|3642.5|3643.5|3643|3642|3641|3625
1629382490000|2021-08-19 14:14:50|3643|3642|3642.5|3641.5|3643|3642.5|3642.5|3641|966
1629382500000|2021-08-19 14:15:00|3643|3642|3644.5|3643.5|3645.5|3645|3643|3642|10196
1629382510000|2021-08-19 14:15:10|3644|3643|3643.5|3642.5|3644|3643.5|3643.5|3642.5|2803
1629382520000|2021-08-19 14:15:20|3644.5|3643|3642|3641|3644.5|3644|3642|3641|1815
1629382530000|2021-08-19 14:15:30|3641.5|3641.5|3642.5|3641.5|3642.5|3641.5|3641.5|3641.5|138
1629382540000|2021-08-19 14:15:40|3642|3641|3642|3641|3642|3641|3641.5|3640.5|1365
1629382550000|2021-08-19 14:15:50|3642.5|3641.5|3642|3641|3642.5|3642|3641.5|3641|883
1629382560000|2021-08-19 14:16:00|3641.5|3640.5|3642.5|3641.5|3642.5|3642|3641.5|3640|1632
1629382570000|2021-08-19 14:16:10|3642|3642|3642|3641|3642.5|3642|3642|3641|2052
1629382580000|2021-08-19 14:16:20|3642.5|3642|3643|3642|3644|3643|3642.5|3642|1950
1629382590000|2021-08-19 14:16:30|3642.5|3641.5|3643.5|3642.5|3644|3643.5|3642|3641|1645
1629382600000|2021-08-19 14:16:40|3644|3642|3644|3643|3644.5|3644|3642.5|3642|690
1629382610000|2021-08-19 14:16:50|3644.5|3643.5|3644|3643|3645|3644.5|3643|3642|1192
1629382620000|2021-08-19 14:17:00|3643.5|3642.5|3643|3641.5|3644|3643|3643|3641.5|0
1629382630000|2021-08-19 14:17:10|3642.5|3642|3643|3641.5|3643|3642.5|3642.5|3641.5|143
1629382640000|2021-08-19 14:17:20|3642.5|3642|3642|3641|3642.5|3642|3642|3640.5|29
1629382650000|2021-08-19 14:17:30|3642.5|3641.5|3642.5|3641.5|3643|3642|3642.5|3641|1950
1629382660000|2021-08-19 14:17:40|3643|3642|3642.5|3641.5|3643|3642|3642.5|3641.5|110
1629382670000|2021-08-19 14:17:50|3642|3641|3642.5|3641.5|3642.5|3641.5|3641.5|3640.5|1330
1629382680000|2021-08-19 14:18:00|3643|3642|3643|3642|3644.5|3643.5|3642.5|3641.5|1589
1629382690000|2021-08-19 14:18:10|3643.5|3642.5|3645.5|3644.5|3645.5|3644.5|3642.5|3642|1778
1629382700000|2021-08-19 14:18:20|3645|3644|3646|3645.5|3646.5|3645.5|3645|3644|1470
1629382710000|2021-08-19 14:18:30|3645.5|3645|3644.5|3643|3646|3645|3643|3642|3534
1629382720000|2021-08-19 14:18:40|3644|3643.5|3646.5|3645.5|3647.5|3646.5|3643.5|3643|7686
1629382730000|2021-08-19 14:18:50|3646|3645|3648|3647|3648|3647.5|3646|3645|6626
1629382740000|2021-08-19 14:19:00|3648.5|3647.5|3649.5|3648.5|3650|3649.5|3648|3647.5|3601
1629382750000|2021-08-19 14:19:10|3650|3648|3650.5|3649.5|3651|3650|3648.5|3647.5|1240
1629382760000|2021-08-19 14:19:20|3650|3649|3649|3648|3650|3649.5|3648.5|3647.5|438
1629382770000|2021-08-19 14:19:30|3649.5|3648.5|3649|3648|3650|3649.5|3649|3647.5|384
1629382780000|2021-08-19 14:19:40|3649.5|3648.5|3649.5|3648.5|3649.5|3649|3648.5|3647.5|475
1629382790000|2021-08-19 14:19:50|3649|3648|3647|3646|3649|3648.5|3647|3646|1428
1629382800000|2021-08-19 14:20:00|3646.5|3645.5|3648.5|3647.5|3648.5|3647.5|3646.5|3645.5|2866
1629382810000|2021-08-19 14:20:10|3648|3647|3648|3647|3648|3647|3647|3646.5|659
1629382820000|2021-08-19 14:20:20|||||||||10
1629382830000|2021-08-19 14:20:30|3648.5|3647.5|3648.5|3647.5|3649|3648|3648.5|3647|819
1629382840000|2021-08-19 14:20:40|3649|3648|3646.5|3645.5|3649|3648|3646.5|3645|4393
1629382850000|2021-08-19 14:20:50|3646|3645|3645|3644|3646|3645|3644.5|3643|630
1629382860000|2021-08-19 14:21:00|3644.5|3643.5|3644.5|3643.5|3645|3643.5|3644|3643|272
1629382870000|2021-08-19 14:21:10|3644|3643|3643.5|3642|3644|3643|3643.5|3642|355
1629382880000|2021-08-19 14:21:20|3643|3642.5|3644|3643|3644|3643|3643|3642|1144
1629382890000|2021-08-19 14:21:30|3644.5|3643.5|3644.5|3644|3645|3644|3644.5|3643.5|786
1629382900000|2021-08-19 14:21:40|3645|3643.5|3642.5|3641.5|3645|3643.5|3642.5|3641.5|6437
1629382910000|2021-08-19 14:21:50|3643|3642|3642.5|3641.5|3643|3642|3642|3641|380
1629382920000|2021-08-19 14:22:00|3642|3642|3642.5|3641.5|3642.5|3642|3642|3641|1776
1629382930000|2021-08-19 14:22:10|3642|3641|3644|3643|3644|3643|3642|3641|3166
1629382940000|2021-08-19 14:22:20|3643.5|3642.5|3643.5|3643|3644|3643|3643.5|3642.5|1417
1629382950000|2021-08-19 14:22:30|3644|3642.5|3643.5|3642.5|3644|3643|3643|3642.5|200
1629382960000|2021-08-19 14:22:40|3644|3643|3643|3642|3645|3644|3643|3642|2449
1629382970000|2021-08-19 14:22:50|3642.5|3641.5|3642|3641|3642.5|3641.5|3642|3641|3131
1629382980000|2021-08-19 14:23:00|||||||||3
1629382990000|2021-08-19 14:23:10|3641.5|3640.5|3641.5|3641|3641.5|3641|3641.5|3640.5|431
1629383000000|2021-08-19 14:23:20|3641|3640.5|3641.5|3640.5|3641.5|3640.5|3641|3640|892
1629383010000|2021-08-19 14:23:30|3642|3641|3642|3640.5|3642.5|3641.5|3641.5|3640.5|1191
1629383020000|2021-08-19 14:23:40|3641.5|3641|3640|3639|3641.5|3641|3639.5|3638.5|1893
1629383030000|2021-08-19 14:23:50|3639.5|3638.5|3639.5|3638.5|3640|3639|3639|3638|422
1629383040000|2021-08-19 14:24:00|3639|3638|3639|3638.5|3639.5|3638.5|3639|3638|541
1629383050000|2021-08-19 14:24:10|3639.5|3639|3639|3637.5|3639.5|3639|3638|3637.5|1293
1629383060000|2021-08-19 14:24:20|3639.5|3638|3639.5|3638.5|3639.5|3638.5|3639|3638|1259
1629383070000|2021-08-19 14:24:30|3640|3639|3639|3638.5|3640|3639.5|3639|3638|4442
1629383080000|2021-08-19 14:24:40|3639.5|3639|3639.5|3639|3639.5|3639|3639|3639|604
1629383090000|2021-08-19 14:24:50|3640|3639.5|3639.5|3638.5|3640|3639.5|3639|3638|582
1629383100000|2021-08-19 14:25:00|3640|3639|3638|3637|3640|3639|3637.5|3637|2894
1629383110000|2021-08-19 14:25:10|3638.5|3637.5|3637|3636|3638.5|3638|3637|3636|593
1629383120000|2021-08-19 14:25:20|3636.5|3635.5|3637|3636.5|3637|3636.5|3636.5|3635.5|990
1629383130000|2021-08-19 14:25:30|3636.5|3636|3636|3635|3637|3636|3636|3635|510
1629383140000|2021-08-19 14:25:40|3635.5||3635.5||3635.5||3635.5||0
1629383150000|2021-08-19 14:25:50|3635|3634.5|3635.5|3635|3635.5|3635|3635|3634.5|632
1629383160000|2021-08-19 14:26:00|3636|3635.5|3636|3635|3637|3636.5|3635.5|3635|3214
1629383170000|2021-08-19 14:26:10|3636.5|3635.5|3636|3635|3636.5|3636|3635.5|3635|2351
1629383180000|2021-08-19 14:26:20|3635.5|3634.5|3634.5|3633.5|3636|3635|3634|3633|1123
1629383190000|2021-08-19 14:26:30|3635|3634|3635.5|3634|3635.5|3635|3634.5|3633.5|3422
1629383200000|2021-08-19 14:26:40|3635|3634.5|3635|3634|3635|3635|3634.5|3634|520
1629383210000|2021-08-19 14:26:50|3634.5|3633.5|3634|3632.5|3634.5|3634|3633.5|3632.5|209
1629383220000|2021-08-19 14:27:00|3634.5|3633|3634|3633|3634.5|3634|3633.5|3633|523
1629383230000|2021-08-19 14:27:10|3633.5|3632.5|3633|3632|3633.5|3632.5|3632.5|3632|374
1629383240000|2021-08-19 14:27:20|3632.5|3631.5|3633|3631.5|3633|3632|3631.5|3630|3671
1629383250000|2021-08-19 14:27:30|3632|3631|3632.5|3631.5|3632.5|3631.5|3631.5|3631|0
1629383260000|2021-08-19 14:27:40|3633|3631|3631.5|3630.5|3633|3632|3631.5|3630.5|721
1629383270000|2021-08-19 14:27:50|3632|3631|3633|3632|3633|3632|3632|3631|1151
1629383280000|2021-08-19 14:28:00|3633.5|3632.5|3633|3632|3634|3633|3632.5|3632|2797
1629383290000|2021-08-19 14:28:10|3633.5|3632.5|3632.5|3631.5|3633.5|3632.5|3632.5|3631.5|1222
1629383300000|2021-08-19 14:28:20|3632|3631|3633|3632|3633|3632|3632|3631|863
1629383310000|2021-08-19 14:28:30|3632.5|3631.5|3633|3632|3633|3632|3632.5|3631.5|371
1629383320000|2021-08-19 14:28:40|3633.5|3632.5|3633|3632|3633.5|3633|3633|3631.5|301
1629383330000|2021-08-19 14:28:50|3632.5|3631.5|3632.5|3632|3632.5|3632|3632.5|3631.5|12
1629383340000|2021-08-19 14:29:00||3631.5||3631.5||3632||3631.5|908
1629383350000|2021-08-19 14:29:10|3632|3632|3631|3630|3633.5|3632.5|3631|3630|4604
1629383360000|2021-08-19 14:29:20|3631.5|3630.5|3631.5|3630.5|3631.5|3630.5|3631.5|3630.5|372
1629383370000|2021-08-19 14:29:30|3632|3631|3632|3631|3632|3631.5|3631.5|3631|601
1629383380000|2021-08-19 14:29:40|3632.5|3631.5|3632.5|3631.5|3632.5|3631.5|3632|3631|1028
1629383390000|2021-08-19 14:29:50|3633|3632|3633|3632|3633|3632|3633|3631.5|270
1629383400000|2021-08-19 14:30:00|3632.5|3631.5|3633|3632|3633|3632|3632.5|3631.5|1289
1629383410000|2021-08-19 14:30:10|3632.5|3631.5|3633.5|3632.5|3633.5|3632.5|3632.5|3631.5|1119
1629383420000|2021-08-19 14:30:20|3633|3632|3632.5|3631.5|3633|3632.5|3632|3631|1108
1629383430000|2021-08-19 14:30:30|3632|3631|3633|3631.5|3633.5|3633|3632|3631|8340
1629383440000|2021-08-19 14:30:40|3632.5|3631|3631.5|3630.5|3632.5|3631|3631.5|3630.5|189
1629383450000|2021-08-19 14:30:50|3631|3630|3630|3629|3631|3630|3630|3629|10592
1629383460000|2021-08-19 14:31:00|3630.5|3629.5|3630.5|3629.5|3631|3630|3630.5|3629|2349
1629383470000|2021-08-19 14:31:10|3630|3629|3629.5|3629|3630|3629.5|3629.5|3628.5|121
1629383480000|2021-08-19 14:31:20||3628.5||3628.5||3628.5||3628|12
1629383490000|2021-08-19 14:31:30||3629||3629||3629||3629|0
1629383500000|2021-08-19 14:31:40|3629|3628.5|3630|3629|3630|3629.5|3628.5|3627|5191
1629383510000|2021-08-19 14:31:50|3630.5|3629.5|3631|3630|3631.5|3631|3630.5|3629.5|1925
1629383520000|2021-08-19 14:32:00|3630.5|3630.5|3629|3628|3630.5|3630.5|3628|3627|1829
1629383530000|2021-08-19 14:32:10|3628.5|3627.5|3629|3627.5|3629.5|3628.5|3628|3627.5|919
1629383540000|2021-08-19 14:32:20|3628.5|3628|3628|3626.5|3629|3628.5|3627.5|3626.5|655
1629383550000|2021-08-19 14:32:30|3627.5|3627|3627.5|3626.5|3628|3627|3627|3626.5|1074
1629383560000|2021-08-19 14:32:40|3627|3626|3629|3628|3629|3628.5|3627|3626|4867
1629383570000|2021-08-19 14:32:50|3628.5|3627.5|3627.5|3627|3629|3628|3627.5|3627|733
1629383580000|2021-08-19 14:33:00|3627|3626.5|3627|3626|3627.5|3627|3626.5|3626|1176
1629383590000|2021-08-19 14:33:10|3626.5|3625.5|3626|3625.5|3626.5|3626|3626|3625|310
1629383600000|2021-08-19 14:33:20|3626.5|3626|3627.5|3626.5|3627.5|3627|3626|3626|3671
1629383610000|2021-08-19 14:33:30|3627|3626|3626.5|3625.5|3627|3626|3626|3625.5|265
1629383620000|2021-08-19 14:33:40|3627|3626|3627|3626|3627|3626|3627|3626|1005
1629383630000|2021-08-19 14:33:50|3626.5|3625.5|3626.5|3626|3627|3626|3626|3625.5|1773
1629383640000|2021-08-19 14:34:00|3626|3625.5|3626.5|3626|3626.5|3626|3626|3625.5|241
1629383650000|2021-08-19 14:34:10|3626|3625.5|3625|3623.5|3626.5|3626|3624|3623.5|9438
1629383660000|2021-08-19 14:34:20|3624.5|3624|3624.5|3623.5|3625|3624|3624|3623|1195
1629383670000|2021-08-19 14:34:30|3625|3624|3625|3624|3625|3624|3624.5|3624|1549
1629383680000|2021-08-19 14:34:40|3624.5|3623.5|3624|3623|3624.5|3623.5|3623.5|3623|732
1629383690000|2021-08-19 14:34:50|3623.5|3622.5|3623.5|3622.5|3624|3622.5|3623.5|3622|844
1629383700000|2021-08-19 14:35:00|3624|3623|3623.5|3622.5|3624|3623|3623.5|3622.5|2658
1629383710000|2021-08-19 14:35:10|3623|3622|3622|3621|3623|3622|3622|3621|4084
1629383730000|2021-08-19 14:35:30|3621.5|3620.5|3621.5|3620.5|3622|3621.5|3621|3620|6246
1629383740000|2021-08-19 14:35:40|3621||3621.5||3621.5||3621||131
1629383750000|2021-08-19 14:35:50|3621|3620|3621|3620.5|3621|3620.5|3621|3620|428
1629383760000|2021-08-19 14:36:00|3620.5|3620|3619.5|3618.5|3620.5|3620|3619.5|3618.5|13436
1629383770000|2021-08-19 14:36:10|3619|3618|3623|3622|3623|3622|3618.5|3618|11403
1629383780000|2021-08-19 14:36:20|3623.5|3622.5|3621.5|3620.5|3623.5|3623|3621.5|3620.5|966
1629383790000|2021-08-19 14:36:30|3622|3621|3623|3621.5|3623.5|3622.5|3622|3621|2174
1629383800000|2021-08-19 14:36:40|3622.5|3621|3621.5|3621|3622.5|3621.5|3621.5|3620.5|3488
1629383810000|2021-08-19 14:36:50|3622|3620.5|3622|3621|3622|3621.5|3621.5|3620.5|2225
1629383820000|2021-08-19 14:37:00|3622.5|3621.5|3622.5|3621.5|3623|3622|3622.5|3621|1396
1629383830000|2021-08-19 14:37:10|3623|3622|3623|3622.5|3623|3622.5|3623|3622|496
1629383840000|2021-08-19 14:37:20|3623.5|3622|3623.5|3623|3624|3623|3623|3622|2237
1629383850000|2021-08-19 14:37:30|3624|3623.5|3623.5|3622.5|3624|3623.5|3623|3622.5|769
1629383860000|2021-08-19 14:37:40|3624|3623|3623|3621.5|3624|3623.5|3623|3621.5|930
1629383870000|2021-08-19 14:37:50|3624.5|3622|3624.5|3623.5|3624.5|3624|3624|3622|7000
1629383880000|2021-08-19 14:38:00|3624|3623|3623|3622.5|3624|3623|3623|3622|538
1629383890000|2021-08-19 14:38:10|3622.5|3622|3620|3619|3623|3622|3620|3619|1924
1629383900000|2021-08-19 14:38:20|3619.5|3619.5|3619.5|3618.5|3620|3619.5|3619.5|3618.5|3063
1629383910000|2021-08-19 14:38:30|3619|3618|3619.5|3618|3619.5|3619|3619|3618|23
1629383920000|2021-08-19 14:38:40|3619|3618.5|3619|3618.5|3619.5|3618.5|3619|3618|99
1629383930000|2021-08-19 14:38:50|3619.5|3619|3620|3619|3620|3619|3619|3619|1944
1629383940000|2021-08-19 14:39:00|3620.5|3619.5|3620|3619|3620.5|3620|3619.5|3618|1447
1629383950000|2021-08-19 14:39:10|3619.5|3618.5|3621|3620|3621|3620|3619|3618.5|2923
1629383960000|2021-08-19 14:39:20|3620.5|3620.5|3620.5|3619.5|3620.5|3620.5|3620.5|3619.5|216
1629383970000|2021-08-19 14:39:30||3620||3619.5||3620||3619.5|0
1629383980000|2021-08-19 14:39:40|3620|3619|3619|3618.5|3620|3619|3619|3618|421
1629383990000|2021-08-19 14:39:50|3619.5|3619|3621|3619.5|3621|3620|3619.5|3619|2552
1629384000000|2021-08-19 14:40:00|3620.5|3620|3620.5|3619.5|3620.5|3620|3620|3619|226
1629384010000|2021-08-19 14:40:10|3621|3620|3619.5|3618.5|3621|3620|3619.5|3618.5|1975
1629384020000|2021-08-19 14:40:20|3619|3618|3619.5|3619|3620|3619|3619|3618|960
1629384030000|2021-08-19 14:40:30|3619|3618.5|3617.5|3616.5|3619|3618.5|3617.5|3616.5|746
1629384040000|2021-08-19 14:40:40|3618|3617|3619|3618|3619|3618|3617.5|3616.5|7455
1629384050000|2021-08-19 14:40:50|3618.5|3617.5|3618|3617|3619|3617.5|3617.5|3617|1842
1629384060000|2021-08-19 14:41:00|3618.5|3617.5|3618|3617|3618.5|3617.5|3618|3617|899
1629384070000|2021-08-19 14:41:10|3618.5|3617.5|3618.5|3618|3618.5|3618|3618.5|3617|13
1629384080000|2021-08-19 14:41:20|3619|3617.5|3620|3619.5|3620|3619.5|3618.5|3617|3012
1629384090000|2021-08-19 14:41:30|3620.5|3620|3621.5|3620.5|3621.5|3620.5|3620.5|3620|61
1629384100000|2021-08-19 14:41:40|3621|3620|3620.5|3619.5|3621|3620.5|3620|3619.5|502
1629384110000|2021-08-19 14:41:50|3620|3619|3619.5|3618.5|3620|3619|3619|3618|988
1629384120000|2021-08-19 14:42:00|3619|3618|3619|3618|3619.5|3618.5|3619|3618|1305
1629384130000|2021-08-19 14:42:10|3619.5|3618.5|3618.5|3618|3619.5|3619|3618.5|3618|215
1629384140000|2021-08-19 14:42:20|3618|3617.5|3619.5|3619|3619.5|3619|3618|3617|4217
1629384150000|2021-08-19 14:42:30|3620|3618.5|3620|3619|3621|3619.5|3619.5|3618.5|6371
1629384160000|2021-08-19 14:42:40|3619.5|3618.5|3618.5|3617.5|3619.5|3618.5|3618|3617.5|2483
1629384170000|2021-08-19 14:42:50|3618|3617|3617.5|3617|3618|3617|3617.5|3616.5|642
1629384180000|2021-08-19 14:43:00|3618|3617.5|3619.5|3618|3619.5|3618.5|3617.5|3616.5|1999
1629384190000|2021-08-19 14:43:10|3619|3618.5|3620|3619|3620|3619|3619|3618|1729
1629384200000|2021-08-19 14:43:20|3619.5|3618.5|3618|3617.5|3619.5|3618.5|3618|3617.5|1130
1629384210000|2021-08-19 14:43:30|3618.5|3617|3619.5|3618.5|3619.5|3618.5|3618.5|3617|817
1629384220000|2021-08-19 14:43:40|3620|3619|3620|3618.5|3620|3619.5|3619.5|3618.5|501
1629384230000|2021-08-19 14:43:50|3619.5|3619|3619.5|3618.5|3620|3619|3619.5|3618.5|553
1629384240000|2021-08-19 14:44:00|3619|3618|3618.5|3618|3619|3618|3618.5|3617|528
1629384250000|2021-08-19 14:44:10||3617.5||3618||3618||3617.5|8
1629384260000|2021-08-19 14:44:20|3619|3618.5|3618.5|3617.5|3619|3618.5|3618.5|3617|958
1629384270000|2021-08-19 14:44:30|3618|3617|3618|3617|3618|3617|3618|3616.5|133
1629384280000|2021-08-19 14:44:40|3617.5|3616.5|3618|3617|3618|3617.5|3616.5|3616|2935
1629384290000|2021-08-19 14:44:50|3618.5|3617.5|3618.5|3617.5|3618.5|3618|3618.5|3617|499
1629384300000|2021-08-19 14:45:00|3619|3618|3619|3618.5|3619|3618.5|3618|3617|2124
1629384310000|2021-08-19 14:45:10|3618|3618|3618|3617|3618.5|3618|3617|3616.5|633
1629384320000|2021-08-19 14:45:20|3618.5|3617.5|3619|3618.5|3619|3618.5|3618.5|3617.5|1692
1629384330000|2021-08-19 14:45:30|3618.5|3618|3618|3617.5|3618.5|3618|3618|3617.5|335
1629384340000|2021-08-19 14:45:40|3617.5|3617|3618|3617.5|3618|3617.5|3617.5|3616.5|62
1629384350000|2021-08-19 14:45:50|||||||||216
1629384360000|2021-08-19 14:46:00|3618.5|3618|3620|3619|3620|3619|3618.5|3617.5|2997
1629384370000|2021-08-19 14:46:10|3619.5|3619.5|3621.5|3620|3621.5|3620.5|3619.5|3619.5|1097
1629384380000|2021-08-19 14:46:20|3621|3619.5|3619|3618|3621|3619.5|3619|3618|1317
1629384390000|2021-08-19 14:46:30|3619.5|3618.5|3619.5|3619|3619.5|3619|3619|3618.5|753
1629384400000|2021-08-19 14:46:40|3620|3618.5|3621|3620.5|3621|3620.5|3620|3618.5|1060
1629384410000|2021-08-19 14:46:50|3620.5|3619.5|3621|3620|3621|3620.5|3620.5|3619.5|398
1629384420000|2021-08-19 14:47:00|3620.5|3619.5|3620|3619|3620.5|3620|3619.5|3618.5|310
1629384430000|2021-08-19 14:47:10|3619.5|3618.5|3620|3618.5|3620|3618.5|3619.5|3618.5|102
1629384440000|2021-08-19 14:47:20|3619.5|3618|3618.5|3617.5|3619.5|3618.5|3618|3617|303
1629384450000|2021-08-19 14:47:30|3619|3618|3620.5|3619.5|3620.5|3620|3619|3618|2660
1629384460000|2021-08-19 14:47:40|3621|3620|3620|3619|3621|3620|3620|3618.5|177
1629384470000|2021-08-19 14:47:50|3619.5|3619.5|3621|3620|3621|3620|3619.5|3619.5|539
1629384480000|2021-08-19 14:48:00|3620.5|3619.5|3619.5|3619|3621|3619.5|3619|3618|1081
1629384490000|2021-08-19 14:48:10|3619|3618|3619|3618|3619.5|3618.5|3619|3618|498
1629384500000|2021-08-19 14:48:20|3618.5|3617.5|3618|3617.5|3619|3618|3618|3617|1268
1629384510000|2021-08-19 14:48:30||3617||3617||3617.5||3617|297
1629384520000|2021-08-19 14:48:40|3618.5|3617.5|3617|3616.5|3618.5|3617.5|3617|3616|1254
1629384530000|2021-08-19 14:48:50|3617.5|3617|3617.5|3617|3617.5|3617|3617.5|3616.5|137
1629384540000|2021-08-19 14:49:00|3617|3616|3616.5|3616|3617.5|3617|3616|3615|3549
1629384550000|2021-08-19 14:49:10||3615.5||3616||3616||3615.5|610
1629384560000|2021-08-19 14:49:20|3616|3615.5|3616|3615.5|3616.5|3616|3616|3615|1197
1629384570000|2021-08-19 14:49:30|3616.5|3615|3616|3615|3616.5|3615.5|3615.5|3615|872
1629384580000|2021-08-19 14:49:40|3615.5||3615.5||3615.5||3615.5||6662
1629384600000|2021-08-19 14:50:00|3616|3615.5|3616|3615|3616.5|3615.5|3615.5|3615|6386
1629384610000|2021-08-19 14:50:10|3616.5|3615.5|3616|3615|3616.5|3616|3616|3615|2589
1629384620000|2021-08-19 14:50:20|3615.5|3615.5|3616.5|3615.5|3616.5|3615.5|3615.5|3615|888
1629384630000|2021-08-19 14:50:30|3616|3616|3616|3615|3616|3616|3616|3615|3390
1629384640000|2021-08-19 14:50:40||3615.5||3615||3615.5||3615|208
1629384650000|2021-08-19 14:50:50|3616.5|3615.5|3617|3616|3617|3616|3616.5|3615|16438
1629384660000|2021-08-19 14:51:00|3617.5|3616.5|3617|3616|3617.5|3617|3617|3616|1930
1629384670000|2021-08-19 14:51:10|3616.5|3615.5|3616.5|3616|3616.5|3616|3616.5|3615.5|1507
1629384680000|2021-08-19 14:51:20|3617|3615.5|3616.5|3616|3617|3616|3616.5|3615.5|14048
1629384690000|2021-08-19 14:51:30|3617|3616.5|3617|3616|3617|3616.5|3617|3616|1961
1629384700000|2021-08-19 14:51:40|3617.5|3616.5|3617.5|3616.5|3617.5|3616.5|3617|3616|852
1629384710000|2021-08-19 14:51:50|3618|3617|3618|3617.5|3618|3617.5|3618|3617|297
1629384720000|2021-08-19 14:52:00|3618.5|3617|3618|3617|3618.5|3617.5|3617|3616|4116
1629384730000|2021-08-19 14:52:10|3618.5|3617.5|3618.5|3618|3618.5|3618|3618.5|3617.5|206
1629384740000|2021-08-19 14:52:20|3619|3618.5|3619.5|3619|3619.5|3619|3619|3618.5|1412
1629384750000|2021-08-19 14:52:30|3620|3618.5|3619.5|3618.5|3620|3618.5|3619|3618.5|2091
1629384760000|2021-08-19 14:52:40|3619|3618|3620|3619|3620.5|3620|3618.5|3617.5|11373
1629384770000|2021-08-19 14:52:50|3619.5|3618.5|3620|3619.5|3620|3619.5|3619.5|3618.5|801
1629384780000|2021-08-19 14:53:00|3619.5|3619|3620|3619|3620|3619.5|3619|3618|1272
1629384790000|2021-08-19 14:53:10|3620.5|3619.5|3621|3619.5|3621|3620.5|3620.5|3619.5|1379
1629384800000|2021-08-19 14:53:20|3621.5|3620|3621.5|3620.5|3621.5|3621|3621|3620|605
1629384810000|2021-08-19 14:53:30|3622|3621|3622.5|3621.5|3622.5|3622|3622|3620.5|836
1629384820000|2021-08-19 14:53:40|3623|3622|3623.5|3622.5|3624|3623.5|3623|3621.5|1730
1629384830000|2021-08-19 14:53:50|3623|3622|3622.5|3621.5|3623|3622|3622|3621|4644
1629384840000|2021-08-19 14:54:00|3622|3621|3621.5|3621|3622|3621|3620.5|3619|4041
1629384850000|2021-08-19 14:54:10|3622|3621.5|3622.5|3621.5|3622.5|3622|3622|3621|1793
1629384860000|2021-08-19 14:54:20|3623|3622|3622.5|3621.5|3623|3622|3622.5|3621.5|135
1629384870000|2021-08-19 14:54:30|3623|3622|3623.5|3622.5|3623.5|3622.5|3623|3621.5|1650
1629384880000|2021-08-19 14:54:40|3624|3623|3624|3623|3624.5|3623.5|3624|3623|1095
1629384890000|2021-08-19 14:54:50|3624.5|3622.5|3624|3622.5|3624.5|3623|3623|3622.5|157
1629384900000|2021-08-19 14:55:00|3624.5|3623|3624|3623|3625|3624|3624|3622.5|194
1629384910000|2021-08-19 14:55:10|3624.5|3623.5|3623.5|3622.5|3624.5|3623.5|3623.5|3622.5|1040
1629384920000|2021-08-19 14:55:20|3623|3622|3620.5|3620|3623|3622|3620|3619|1512
1629384930000|2021-08-19 14:55:30|3620|3619.5|3620.5|3619.5|3620.5|3619.5|3620|3619|413
1629384940000|2021-08-19 14:55:40|3621|3620|3621|3619.5|3621|3620.5|3620.5|3619.5|1478
1629384950000|2021-08-19 14:55:50|3621.5|3620|3622.5|3622|3623|3622.5|3621.5|3620|4248
1629384960000|2021-08-19 14:56:00|3622|3621.5|3621.5|3620.5|3622|3621.5|3621|3620.5|1002
1629384970000|2021-08-19 14:56:10|3622|3621|3622|3621|3622|3621.5|3622|3621|622
1629384980000|2021-08-19 14:56:20|3622.5|3621.5|3621.5|3621|3622.5|3621.5|3621.5|3620.5|2717
1629384990000|2021-08-19 14:56:30||3620.5||3620.5||3621||3620.5|382
1629385000000|2021-08-19 14:56:40|3622|3621|3622.5|3621.5|3622.5|3621.5|3622|3620.5|625
1629385010000|2021-08-19 14:56:50|3623|3622|3624|3623.5|3624|3623.5|3623|3622|994
1629385020000|2021-08-19 14:57:00|3624.5|3623|3626.5|3625.5|3626.5|3626|3624|3623|570
1629385030000|2021-08-19 14:57:10|3627|3626|3627|3626|3627.5|3626.5|3626.5|3625.5|1171
1629385040000|2021-08-19 14:57:20|3626.5|3625.5|3629|3628.5|3629.5|3628.5|3626.5|3625.5|2996
1629385050000|2021-08-19 14:57:30|3628.5|3628|3628|3627|3628.5|3628.5|3627|3626.5|1277
1629385060000|2021-08-19 14:57:40|3628.5|3626.5|3629|3627.5|3629|3628|3628|3626.5|0
1629385070000|2021-08-19 14:57:50|3628.5|3628|3629|3627.5|3629|3628|3628.5|3627.5|30
1629385080000|2021-08-19 14:58:00|3629.5|3628|3629.5|3628.5|3629.5|3629|3629.5|3628|974
1629385090000|2021-08-19 14:58:10|3630|3629|3631.5|3630.5|3631.5|3631|3630|3629|1542
1629385100000|2021-08-19 14:58:20|3631|3630|3630|3629|3631|3630|3629.5|3629|1720
1629385110000|2021-08-19 14:58:30|3630.5|3630|3632|3630.5|3632|3631|3630.5|3630|569
1629385120000|2021-08-19 14:58:40|3631.5|3630|3631|3630|3631.5|3630.5|3630|3629.5|1329
1629385130000|2021-08-19 14:58:50|3631.5|3630.5|3631.5|3630.5|3631.5|3630.5|3631|3630|287
1629385140000|2021-08-19 14:59:00|3631|3630|3632|3630.5|3632|3631|3631|3630|3560
1629385150000|2021-08-19 14:59:10|3632.5|3631|3632|3631|3632.5|3631.5|3632|3631|720
1629385160000|2021-08-19 14:59:20|3631.5|3630.5|3632|3631|3632|3631|3631.5|3630.5|361
1629385170000|2021-08-19 14:59:30|||||||||100
1629385180000|2021-08-19 14:59:40|3632.5|3631.5|3632|3631|3633.5|3632.5|3632|3631|2614
1629385190000|2021-08-19 14:59:50|3631.5|3631.5|3632.5|3631.5|3633|3632.5|3631.5|3631|8722
1629385200000|2021-08-19 15:00:00|3633|3632|3634|3633|3634|3633|3632.5|3631.5|2621
1629385210000|2021-08-19 15:00:10|3633.5|3632.5|3632|3631|3633.5|3632.5|3632|3631|689
1629385220000|2021-08-19 15:00:20|3631.5|3630.5|3631.5|3631|3632|3631|3631|3630.5|3235
1629385230000|2021-08-19 15:00:30|3632|3630.5|3631.5|3630.5|3632|3631|3631.5|3630.5|632
1629385240000|2021-08-19 15:00:40|3631|3630|3629.5|3628.5|3631.5|3630.5|3629|3628.5|5430
1629385250000|2021-08-19 15:00:50|3629|3628|3629.5|3628.5|3629.5|3628.5|3628.5|3627.5|2636
1629385260000|2021-08-19 15:01:00|3630|3629|3627.5|3626.5|3630|3629|3627.5|3626|2943
1629385270000|2021-08-19 15:01:10|3628|3627|3627|3626|3628|3627|3627|3625.5|393
1629385280000|2021-08-19 15:01:20|3627.5|3626.5|3628|3627|3628.5|3627.5|3627|3626.5|2043
1629385290000|2021-08-19 15:01:30|3628.5|3627.5|3627.5|3626.5|3628.5|3627.5|3627.5|3626.5|2027
1629385300000|2021-08-19 15:01:40|3628|3627|3628.5|3627.5|3629|3628|3627.5|3627|2587
1629385310000|2021-08-19 15:01:50|3628|3628|3629|3628|3629|3628.5|3628|3627.5|1729
1629385320000|2021-08-19 15:02:00|3628.5|3627.5|3630.5|3629.5|3630.5|3629.5|3627|3626|23449
1629385330000|2021-08-19 15:02:10|3631|3630|3631.5|3630.5|3631.5|3631|3631|3630|657
1629385340000|2021-08-19 15:02:20|3631|3630|3632|3631|3632.5|3632|3631|3630|4192
1629385350000|2021-08-19 15:02:30|||||||||50
1629385360000|2021-08-19 15:02:40|3631.5|3630.5|3631.5|3630.5|3631.5|3631|3631|3630|3198
1629385370000|2021-08-19 15:02:50|3632|3630|3631.5|3630.5|3632|3631.5|3631.5|3630|970
1629385380000|2021-08-19 15:03:00|3631|3630|3631.5|3630.5|3631.5|3630.5|3630.5|3630|663
1629385390000|2021-08-19 15:03:10|3632|3631|3632.5|3631.5|3633|3632|3632|3631|4907
1629385400000|2021-08-19 15:03:20|3632|3631|3631.5|3631|3632|3631.5|3631|3630.5|769
1629385410000|2021-08-19 15:03:30|3632|3631.5|3631.5|3630.5|3632|3631.5|3631.5|3630.5|1042
1629385420000|2021-08-19 15:03:40|3632|3631|3631|3630|3632|3631|3631|3630|661
1629385430000|2021-08-19 15:03:50|3631.5|3630.5|3631|3630|3631.5|3631|3630|3629.5|6493
1629385440000|2021-08-19 15:04:00|3630.5|3629.5|3630|3629.5|3630.5|3630|3630|3629|3064
1629385450000|2021-08-19 15:04:10|3629.5|3629|3629.5|3629|3631|3630|3629.5|3628.5|11327
1629385460000|2021-08-19 15:04:20|3629|3628.5|3629.5|3628.5|3630.5|3630|3629|3628.5|6521
1629385470000|2021-08-19 15:04:30|3630|3629|3629.5|3628.5|3630|3629|3629.5|3628.5|793
1629385480000|2021-08-19 15:04:40|3629|3629|3631|3630|3631|3630.5|3629|3628.5|2474
1629385490000|2021-08-19 15:04:50|3630.5|3629.5|3630.5|3629.5|3630.5|3630|3629.5|3629|919
1629385500000|2021-08-19 15:05:00|3631|3630|3630|3629|3631|3630.5|3629.5|3628.5|1646
1629385510000|2021-08-19 15:05:10|3629.5|3628.5|3629.5|3628.5|3630|3629|3629|3628|1522
1629385520000|2021-08-19 15:05:20|||||||||1
1629385530000|2021-08-19 15:05:30|3629|3628|3630|3629|3630|3629|3629|3628|6771
1629385540000|2021-08-19 15:05:40|3629.5|3628.5|3629.5|3628.5|3629.5|3629|3629.5|3628.5|919
1629385550000|2021-08-19 15:05:50|3630|3629|3631.5|3630.5|3632|3631|3629.5|3629|14880
1629385560000|2021-08-19 15:06:00|3632|3631|3631.5|3630.5|3633|3632|3631|3630.5|2050
1629385570000|2021-08-19 15:06:10|3631|3631|3631.5|3630.5|3631.5|3631|3631|3630|1773
1629385580000|2021-08-19 15:06:20|3632|3631|3633|3632|3633|3632|3631.5|3630.5|6578
1629385590000|2021-08-19 15:06:30|3632.5|3632.5|3633|3632.5|3633.5|3632.5|3632|3631.5|3475
1629385600000|2021-08-19 15:06:40|3633.5|3632|3632|3631|3633.5|3632|3632|3631|2839
1629385610000|2021-08-19 15:06:50|3631.5|3630.5|3631.5|3630.5|3631.5|3630.5|3631.5|3630.5|0
1629385620000|2021-08-19 15:07:00|3631|3630|3631|3630|3631.5|3630.5|3631|3630|2372
1629385630000|2021-08-19 15:07:10|3630.5|3629.5|3630.5|3629.5|3630.5|3630|3630|3629|2450
1629385640000|2021-08-19 15:07:20|3630|3629|3629.5|3628.5|3630.5|3629|3629.5|3628.5|1053
1629385650000|2021-08-19 15:07:30|3629|3629|3629|3628.5|3629|3629|3629|3628.5|284
1629385660000|2021-08-19 15:07:40|3628.5|3628|3630|3629|3630|3629.5|3628.5|3628|5073
1629385670000|2021-08-19 15:07:50|3629.5|3628.5|3629.5|3628.5|3630|3629|3629.5|3628.5|1837
1629385680000|2021-08-19 15:08:00||3629||3628.5||3629||3628.5|110
1629385690000|2021-08-19 15:08:10|3630|3629|3630|3629.5|3630.5|3630|3630|3629|1497
1629385700000|2021-08-19 15:08:20||3629||3629||3629||3629|1046
1629385710000|2021-08-19 15:08:30|3629.5|3628.5|3630.5|3630|3631|3630|3629|3628|5966
1629385720000|2021-08-19 15:08:40|3631|3629.5|3631|3630|3631|3630.5|3630.5|3629.5|1840
1629385730000|2021-08-19 15:08:50|3630.5|3629.5|3630|3629|3631|3630|3630|3629|1596
1629385740000|2021-08-19 15:09:00|3629.5|3628.5|3629.5|3628.5|3629.5|3629|3629|3628|494
1629385750000|2021-08-19 15:09:10|3630|3629|3630|3629.5|3631|3630.5|3630|3629|3005
1629385760000|2021-08-19 15:09:20|3629.5|3629|3629.5|3628.5|3629.5|3629.5|3629|3628.5|2425
1629385770000|2021-08-19 15:09:30|3629|3628|3629|3628.5|3629|3628.5|3628.5|3628|1033
1629385780000|2021-08-19 15:09:40|3629.5|3629|3630|3629|3630|3629.5|3629.5|3629|771
1629385790000|2021-08-19 15:09:50||3629.5||3629.5||3629.5||3629.5|100
1629385800000|2021-08-19 15:10:00|3630.5|3629|3631|3630|3631|3630.5|3630.5|3629|1114
1629385810000|2021-08-19 15:10:10|3630.5|3629.5|3630.5|3629.5|3630.5|3630|3630|3629.5|1056
1629385820000|2021-08-19 15:10:20|3630|3629|3630|3629|3630|3629|3629.5|3628.5|3799
1629385830000|2021-08-19 15:10:30|3629.5|3628.5|3629.5|3628.5|3630|3629|3629|3628|4884
1629385850000|2021-08-19 15:10:50|3630|3629|3630|3629.5|3630|3629.5|3630|3629|1851
1629385860000|2021-08-19 15:11:00||3629||3629||3629.5||3629|219
1629385870000|2021-08-19 15:11:10|3630.5|3629.5|3629.5|3628.5|3630.5|3629.5|3629.5|3628.5|3310
1629385880000|2021-08-19 15:11:20|3630|3629|3630.5|3630|3630.5|3630|3630|3629|2076
1629385890000|2021-08-19 15:11:30|3630|3629.5|3629.5|3629|3630|3630|3629.5|3628.5|2121
1629385900000|2021-08-19 15:11:40|3629|3628.5|3628.5|3628|3629|3628.5|3628.5|3628|316
1629385910000|2021-08-19 15:11:50|3629|3628.5|3629|3628.5|3629|3628.5|3629|3628|1424
1629385920000|2021-08-19 15:12:00|3629.5|3629|3630|3629|3630|3629|3629.5|3628.5|958
1629385930000|2021-08-19 15:12:10|3630.5|3629.5|3631|3630|3631|3630.5|3630.5|3629.5|1378
1629385940000|2021-08-19 15:12:20|3630.5|3629.5|3630|3629|3630.5|3630|3630|3629|1351
1629385950000|2021-08-19 15:12:30|3629.5|3628.5|3629|3628.5|3629.5|3629|3629|3628.5|1121
1629385960000|2021-08-19 15:12:40|3629.5|3628|3629.5|3628.5|3630|3629.5|3629|3628|4925
1629385970000|2021-08-19 15:12:50|3629|3628|3629|3628|3629|3628.5|3628.5|3627.5|6725
1629385980000|2021-08-19 15:13:00|3629.5|3628.5|3629|3628|3629.5|3629|3628.5|3627.5|6525
1629385990000|2021-08-19 15:13:10|3628.5|3628.5|3629.5|3629|3629.5|3629|3628.5|3628.5|2849
1629386000000|2021-08-19 15:13:20|||||||||467
1629386010000|2021-08-19 15:13:30|3629|3628.5|3629.5|3628.5|3629.5|3628.5|3629|3628.5|1527
1629386020000|2021-08-19 15:13:40|3630|3629|3630|3629.5|3630|3629.5|3630|3629|1701
1629386030000|2021-08-19 15:13:50|3630.5|3630.5|3631|3630.5|3631.5|3631|3630.5|3630.5|5593
1629386040000|2021-08-19 15:14:00|3630.5|3630|3630|3629.5|3631|3630|3630|3629.5|6330
1629386050000|2021-08-19 15:14:10|3629.5|3629|3630.5|3630|3630.5|3630|3629.5|3629|3173
1629386060000|2021-08-19 15:14:20|3631|3630.5|3632|3631|3632|3631|3631|3630.5|2550
1629386070000|2021-08-19 15:14:30|3631.5||3631.5||3632||3631.5||40
1629386080000|2021-08-19 15:14:40|3632|3631.5|3632.5|3631.5|3633|3632|3632|3631|2430
1629386090000|2021-08-19 15:14:50|3632|3631|3631.5|3630.5|3632|3631|3631.5|3630.5|593
1629386100000|2021-08-19 15:15:00|3632|3631|3632|3631.5|3632.5|3631.5|3632|3630.5|522
1629386110000|2021-08-19 15:15:10|3631.5|3631|3631|3630|3632|3631|3630.5|3629.5|732
1629386120000|2021-08-19 15:15:20|3630.5|3630.5|3630.5|3630|3631|3630.5|3630.5|3629.5|1427
1629386130000|2021-08-19 15:15:30|3631|3629.5|3631.5|3630.5|3631.5|3631|3631|3629.5|4275
1629386140000|2021-08-19 15:15:40|3632|3631|3631|3630|3632|3631|3631|3630|2316
1629386150000|2021-08-19 15:15:50|3630.5|3630.5|3631|3630.5|3631.5|3630.5|3630.5|3629.5|3992
1629386160000|2021-08-19 15:16:00|3631.5|3631|3631.5|3631|3631.5|3631|3631|3630.5|975
1629386170000|2021-08-19 15:16:10|3631|3630.5|3631.5|3630.5|3631.5|3631|3631|3630.5|495
1629386180000|2021-08-19 15:16:20||3631||3631||3631||3631|0
1629386190000|2021-08-19 15:16:30|3631|3630.5|3631|3630|3631|3631|3631|3630|151
1629386200000|2021-08-19 15:16:40|3630.5|3630.5|3630.5|3630|3631|3630.5|3630.5|3629.5|6487
1629386210000|2021-08-19 15:16:50|3631|3630.5|3630.5|3630|3631|3630.5|3630.5|3629.5|3182
1629386220000|2021-08-19 15:17:00|3631|3629.5|3630.5|3630|3631|3630.5|3630.5|3629.5|1704
1629386230000|2021-08-19 15:17:10|3630|3629.5|3627.5|3627|3630|3630|3627.5|3627|11696
1629386240000|2021-08-19 15:17:20|3627|3626.5|3627.5|3626.5|3627.5|3627|3627|3626|2700
1629386250000|2021-08-19 15:17:30|3628|3627|3627|3626.5|3628|3627.5|3627|3626.5|4000
1629386260000|2021-08-19 15:17:40||3626||3626||3626.5||3626|466
1629386270000|2021-08-19 15:17:50|3626.5|3625.5|3626.5|3626|3626.5|3626|3626|3625|4235
1629386280000|2021-08-19 15:18:00|3627|3626.5|3628|3627|3628|3627.5|3627|3626.5|2151
1629386290000|2021-08-19 15:18:10|3627.5|3626.5|3627|3626|3627.5|3626.5|3627|3626|1324
1629386300000|2021-08-19 15:18:20|3627.5|3626.5|3628|3627|3628|3627.5|3627.5|3626|1388
1629386310000|2021-08-19 15:18:30|3627.5|3626.5|3626|3625|3627.5|3627|3626|3625|1771
1629386320000|2021-08-19 15:18:40|3626.5|3625.5|3626.5|3625.5|3626.5|3626|3626|3625.5|1700
1629386330000|2021-08-19 15:18:50|3626|3625|3626|3625|3626|3625.5|3626|3625|93
1629386340000|2021-08-19 15:19:00|3626.5|3625.5|3627|3626|3627.5|3626.5|3626.5|3625|1771
1629386350000|2021-08-19 15:19:10|3627.5|3626.5|3628|3627|3628|3627.5|3627|3626|3009
1629386360000|2021-08-19 15:19:20|3628.5|3627.5|3629.5|3629|3629.5|3629|3628|3627.5|2137
1629386370000|2021-08-19 15:19:30|3630|3629.5|3630|3629|3630|3629.5|3629.5|3629|956
1629386380000|2021-08-19 15:19:40||3629.5||3629.5||3629.5||3629.5|0
1629386390000|2021-08-19 15:19:50|3630.5|3630|3631|3630|3631|3630|3630.5|3630|1223
1629386400000|2021-08-19 15:20:00|3631.5|3631|3631|3630|3632|3631|3631|3630|2259
1629386410000|2021-08-19 15:20:10|3630.5|3629.5|3630|3629|3630.5|3629.5|3629.5|3629|514
1629386420000|2021-08-19 15:20:20|3630.5|3629.5|3630.5|3629.5|3631|3630|3630.5|3629|1426
1629386430000|2021-08-19 15:20:30|3631|3630|3631.5|3631|3631.5|3631|3630.5|3630|2238
1629386440000|2021-08-19 15:20:40|3632.5|3630.5|3632|3631|3632.5|3631.5|3631.5|3630.5|5559
1629386450000|2021-08-19 15:20:50|3631.5||3631.5||3631.5||3631.5||675
1629386460000|2021-08-19 15:21:00|3632|3631.5|3632|3631|3632|3631.5|3632|3631|1091
1629386470000|2021-08-19 15:21:10|3631.5|3630.5|3630|3629|3631.5|3631|3630|3629|1465
1629386480000|2021-08-19 15:21:20|3629.5|3628.5|3629.5|3628.5|3630|3629|3629|3628.5|516
1629386490000|2021-08-19 15:21:30|3629|3628|3629|3628|3629.5|3628.5|3629|3628|2612
1629386500000|2021-08-19 15:21:40|3629.5|3628.5|3630|3629|3630|3629|3629.5|3628.5|2021
1629386510000|2021-08-19 15:21:50|3629.5|3628.5|3629.5|3628.5|3630|3629|3629.5|3628.5|1043
1629386520000|2021-08-19 15:22:00|3629|3629|3630|3629|3630|3629|3629|3629|751
1629386530000|2021-08-19 15:22:10|3629.5|3629.5|3630|3629.5|3630.5|3629.5|3629.5|3629.5|1489
1629386540000|2021-08-19 15:22:20|3630.5|3630|3631|3630|3631|3630|3630.5|3630|2050
1629386550000|2021-08-19 15:22:30|3630.5|3629.5|3630.5|3630|3630.5|3630|3630.5|3629.5|9693
1629386560000|2021-08-19 15:22:40||3629.5||3630||3630||3629.5|5922
1629386570000|2021-08-19 15:22:50|3631|3629.5|3631.5|3631|3631.5|3631|3631|3629.5|5094
1629386580000|2021-08-19 15:23:00|3631|3630.5|3631|3630|3631|3630.5|3631|3630|506
1629386590000|2021-08-19 15:23:10||3630.5||3630||3630.5||3630|127
1629386600000|2021-08-19 15:23:20|3630.5|3629.5|3630.5|3630|3630.5|3630|3630.5|3629.5|2231
1629386610000|2021-08-19 15:23:30||3629.5||3630||3630||3629.5|3627
1629386620000|2021-08-19 15:23:40|3631|3630.5|3631|3630|3631|3630.5|3631|3630|1206
1629386630000|2021-08-19 15:23:50||3630.5||3630.5||3630.5||3630.5|401
1629386640000|2021-08-19 15:24:00|3631.5||3631||3631.5||3631||1797
1629386650000|2021-08-19 15:24:10|3631.5|3631|3631.5|3631|3631.5|3631|3631.5|3630.5|788
1629386660000|2021-08-19 15:24:20|3631|3630.5|3630|3629|3631|3631|3630|3629|3553
1629386670000|2021-08-19 15:24:30|3629.5|3628.5|3629.5|3628.5|3629.5|3629|3629|3628.5|931
1629386680000|2021-08-19 15:24:40|3629||3629||3629||3629||203
1629386690000|2021-08-19 15:24:50|3628.5|3628|3628.5|3628|3629|3628|3628.5|3628|2462
1629386700000|2021-08-19 15:25:00|3629|3627.5|3628.5|3628|3629|3628|3628.5|3627.5|2934
1629386710000|2021-08-19 15:25:10||3627.5||3628||3628||3627.5|15804
1629386720000|2021-08-19 15:25:20|||||||||2
1629386730000|2021-08-19 15:25:30||3627.5||3628||3628||3627.5|2267
1629386740000|2021-08-19 15:25:40|3629|3628.5|3628.5|3628|3629|3628.5|3628.5|3628|589
1629386750000|2021-08-19 15:25:50|3629|3628.5|3629|3628.5|3629|3628.5|3629|3628.5|986
1629386760000|2021-08-19 15:26:00|3628.5|3628|3628.5|3628|3628.5|3628|3628.5|3627.5|1433
1629386770000|2021-08-19 15:26:10|3629|3628.5|3629|3628.5|3629|3628.5|3629|3628.5|928
1629386780000|2021-08-19 15:26:20|3628.5|3628|3627.5|3627|3628.5|3628|3627.5|3626.5|1822
1629386790000|2021-08-19 15:26:30|3627|3626.5|3626.5|3626|3627|3626.5|3626.5|3626|13
1629386800000|2021-08-19 15:26:40|3626|3625.5|3625.5|3625|3626|3625.5|3625.5|3624.5|4230
1629386810000|2021-08-19 15:26:50||3624.5||3625||3625||3624.5|5071
1629386820000|2021-08-19 15:27:00|3625|3624.5|3623.5|3623|3625|3625|3623.5|3623|18998
1629386830000|2021-08-19 15:27:10|3623|3622.5|3623.5|3622.5|3623.5|3623|3622.5|3622|5541
1629386840000|2021-08-19 15:27:20|3623|3622|3622|3621|3623.5|3622|3622|3621|541
1629386850000|2021-08-19 15:27:30|3621.5|3621.5|3621|3620|3621.5|3621.5|3620.5|3620|953
1629386860000|2021-08-19 15:27:40|3621.5|3620.5|3622|3621|3622|3621.5|3621|3620|3931
1629386870000|2021-08-19 15:27:50|3622.5|3621.5|3621.5|3621|3622.5|3622|3621.5|3620.5|1610
1629386880000|2021-08-19 15:28:00|3621|3620.5|3621.5|3621|3622.5|3621.5|3621|3620.5|3073
1629386890000|2021-08-19 15:28:10|3622|3620.5|3622|3621.5|3622.5|3622|3622|3620.5|2757
1629386900000|2021-08-19 15:28:20|3622.5|3622|3622.5|3622|3623|3622|3622.5|3622|1691
1629386910000|2021-08-19 15:28:30|||||||||76
1629386920000|2021-08-19 15:28:40|3622|3621.5|3622.5|3622|3622.5|3622|3622|3621.5|547
1629386930000|2021-08-19 15:28:50|3622|3621.5|3621.5|3621|3622.5|3621.5|3621|3620.5|1483
1629386940000|2021-08-19 15:29:00|3622|3621.5|3624|3623|3624|3623.5|3621.5|3621|5816
1629386950000|2021-08-19 15:29:10|3623.5|3622.5|3624|3623.5|3624|3623.5|3622.5|3622|11808
1629386960000|2021-08-19 15:29:20|3624.5|3623|3624|3623|3624.5|3623.5|3624|3623|833
1629386970000|2021-08-19 15:29:30|3624.5|3623.5|3625.5|3625|3626|3625.5|3624|3623|6391
1629386980000|2021-08-19 15:29:40|3625|3624.5|3625|3624|3625|3624.5|3624.5|3624|1124
1629386990000|2021-08-19 15:29:50|3625.5|3624.5|3629.5|3628.5|3629.5|3628.5|3625.5|3624.5|677
1629442820000|2021-08-20 07:00:20|3644.5|3641|3639|3636|3644.5|3641|3639|3635|50195
1629442830000|2021-08-20 07:00:30|3639.5|3636.5|3639.5|3637|3641|3638|3637|3635|3122
1629442840000|2021-08-20 07:00:40|3640.5|3637.5|3640.5|3638.5|3641.5|3638.5|3638.5|3636|737
1629442850000|2021-08-20 07:00:50|3640|3637.5|3641.5|3638.5|3643|3640.5|3638|3636|1824
1629442860000|2021-08-20 07:01:00|3641|3639|3643.5|3641.5|3647.5|3644.5|3641|3639|2580
1629442870000|2021-08-20 07:01:10|3643|3641|3639|3636|3643|3641.5|3638.5|3636|1841
1629442880000|2021-08-20 07:01:20|3638.5|3635.5|3638|3635.5|3639|3638|3635|3633|1493
1629442890000|2021-08-20 07:01:30|3637.5|3635|3637|3635|3638.5|3637|3634.5|3633|1109
1629442900000|2021-08-20 07:01:40|3636.5|3634.5|3638|3636|3638|3636.5|3635.5|3633.5|284
1629442910000|2021-08-20 07:01:50|3637.5|3635.5|3636|3633.5|3637.5|3635.5|3632.5|3631|2629
1629442920000|2021-08-20 07:02:00|3635.5|3634|3636.5|3634.5|3639|3637|3635|3634|1424
1629442930000|2021-08-20 07:02:10|3636|3634|3637|3636|3638|3636.5|3635.5|3633.5|534
1629442940000|2021-08-20 07:02:20|3638|3636.5|3640|3638|3640.5|3639|3638|3636|350
1629442950000|2021-08-20 07:02:30|3640.5|3638.5|3638|3636|3642|3640|3638|3636|1572
1629442960000|2021-08-20 07:02:40|3638.5|3636.5|3643|3641|3643|3642|3638.5|3636.5|2559
1629442970000|2021-08-20 07:02:50|3644|3641.5|3642.5|3639.5|3645|3643|3640.5|3639.5|4626
1629442980000|2021-08-20 07:03:00|3642|3639|3637.5|3635.5|3642|3639|3637.5|3635.5|80
1629442990000|2021-08-20 07:03:10|3638.5|3636|3640.5|3638|3640.5|3639|3638.5|3636|367
1629443000000|2021-08-20 07:03:20|3640|3637.5|3637|3636|3640|3638|3637|3636|3478
1629443010000|2021-08-20 07:03:30|3636.5|3635.5|3635|3634|3637.5|3637|3635|3634|2572
1629443020000|2021-08-20 07:03:40|3635.5|3634.5|3636.5|3636|3636.5|3636|3635.5|3634|232
1629443030000|2021-08-20 07:03:50|3637.5|3636.5|3639.5|3638|3639.5|3638.5|3637.5|3636|2851
1629443040000|2021-08-20 07:04:00|3640.5|3638.5|3640|3637.5|3641.5|3639.5|3638.5|3636.5|447
1629443050000|2021-08-20 07:04:10|3639.5|3636.5|3638.5|3637|3640|3637.5|3638.5|3636.5|218
1629443060000|2021-08-20 07:04:20|3639.5|3637.5|3640.5|3638|3640.5|3638|3639.5|3637.5|252
1629443070000|2021-08-20 07:04:30|3640|3637.5|3639.5|3637|3640.5|3637.5|3638.5|3637|83
1629443080000|2021-08-20 07:04:40|3640|3637.5|3640|3637|3643.5|3641.5|3639|3637|4304
1629443090000|2021-08-20 07:04:50|3639.5|3637.5|3643|3641|3644.5|3642.5|3639.5|3637.5|412
1629443100000|2021-08-20 07:05:00|3642.5|3640.5|3642|3640|3644|3642|3641.5|3640|370
1629443110000|2021-08-20 07:05:10|3642.5|3640.5|3642.5|3641|3643|3641|3642|3640|475
1629443120000|2021-08-20 07:05:20|3643|3641.5|3644.5|3642.5|3646|3645|3643|3641|542
1629443130000|2021-08-20 07:05:30|3644|3642|3641.5|3640|3644|3642|3641|3640|2527
1629443140000|2021-08-20 07:05:40|3642|3640.5|3642|3640.5|3642|3640.5|3641.5|3640|162
1629443150000|2021-08-20 07:05:50|3641.5|3640|3640.5|3638.5|3641.5|3640|3640|3638.5|1092
1629443160000|2021-08-20 07:06:00|3641|3639|3642.5|3640|3643|3641.5|3640.5|3638.5|1047
1629443170000|2021-08-20 07:06:10|3642|3640.5|3641|3639.5|3642|3640.5|3640.5|3639|2710
1629443180000|2021-08-20 07:06:20|3640.5|3639|3641.5|3640.5|3641.5|3641|3640.5|3639|3641
1629443190000|2021-08-20 07:06:30|3641|3641|3640|3639|3641.5|3641|3639.5|3639|412
1629443200000|2021-08-20 07:06:40|3639.5|3637.5|3640|3638.5|3640|3638.5|3638|3636|1571
1629443210000|2021-08-20 07:06:50|3639.5|3638|3637.5|3636|3639.5|3638|3637.5|3636|786
1629443220000|2021-08-20 07:07:00|3637|3635.5|3636|3635|3637|3635.5|3635.5|3634.5|1703
1629443230000|2021-08-20 07:07:10|3636.5|3635.5|3636.5|3635|3637|3636|3635.5|3634.5|1421
1629443240000|2021-08-20 07:07:20|3636|3634.5|3635|3634|3636|3634.5|3634|3632.5|506
1629443250000|2021-08-20 07:07:30|3634.5|3634.5|3638|3636|3638|3636.5|3634.5|3633|1514
1629443260000|2021-08-20 07:07:40|3638.5|3636.5|3639|3637|3639.5|3638.5|3638.5|3636.5|143
1629443270000|2021-08-20 07:07:50|3638.5|3636.5|3635.5|3633.5|3639|3637.5|3635.5|3633.5|7152
1629443280000|2021-08-20 07:08:00|3635|3633|3635.5|3633.5|3635.5|3634|3634.5|3632|1269
1629443290000|2021-08-20 07:08:10|3635|3634|3637.5|3636|3637.5|3636|3635|3633.5|2213
1629443300000|2021-08-20 07:08:20|3638|3636.5|3640|3638.5|3641|3639.5|3638|3636.5|2
1629443310000|2021-08-20 07:08:30|3639.5|3638|3639.5|3638.5|3639.5|3638.5|3639|3638|2
1629443320000|2021-08-20 07:08:40|3639|3638|3639.5|3638|3639.5|3638.5|3637.5|3636|8405
1629443330000|2021-08-20 07:08:50|3639|3638.5|3640|3639|3640|3639|3639|3638|513
1629443340000|2021-08-20 07:09:00|3639.5|3638.5|3640|3638.5|3640|3639|3638.5|3638|2454
1629443350000|2021-08-20 07:09:10|3639.5|3638|3640|3639|3640|3639|3639|3638|414
1629443360000|2021-08-20 07:09:20||3639.5||3639||3639.5||3639|13
1629443370000|2021-08-20 07:09:30|3640.5|3639.5|3641|3640|3641|3640|3640|3639|357
1629443380000|2021-08-20 07:09:40|3640.5|3639.5|3640|3639.5|3640.5|3639.5|3640|3639|286
1629443390000|2021-08-20 07:09:50|3639.5|3639|3641|3639.5|3641|3640|3639.5|3638.5|2016
1629443400000|2021-08-20 07:10:00|3640.5|3640|3644.5|3643|3645|3644|3640.5|3640|1675
1629443410000|2021-08-20 07:10:10|3644|3642.5|3644.5|3643.5|3644.5|3643.5|3643.5|3642|227
1629443420000|2021-08-20 07:10:20|3645|3644|3643|3642|3645|3644|3642|3641|908
1629443430000|2021-08-20 07:10:30|3642.5|3641.5|3641|3640|3643|3641.5|3641|3640|370
1629443440000|2021-08-20 07:10:40|3640.5|3639.5|3637|3635.5|3640.5|3639.5|3637|3635.5|714
1629443450000|2021-08-20 07:10:50|3636.5|3635|3637|3635|3638|3636.5|3636.5|3634.5|188
1629443460000|2021-08-20 07:11:00|3636.5|3636|3637.5|3636|3638|3637|3636.5|3635|262
1629443470000|2021-08-20 07:11:10|3637|3636.5|3637|3635.5|3638|3636.5|3636.5|3635.5|257
1629443480000|2021-08-20 07:11:20|3636.5|3636|3637|3635.5|3637.5|3636|3636|3635.5|1339
1629443490000|2021-08-20 07:11:30|3636.5|3635|3638|3636|3638|3636|3636|3634.5|594
1629443500000|2021-08-20 07:11:40|3637.5|3636.5|3638|3636.5|3638|3636.5|3637|3635.5|100
1629443510000|2021-08-20 07:11:50|3637.5|3635|3635.5|3633.5|3637.5|3635.5|3634.5|3633|2593
1629443520000|2021-08-20 07:12:00|3636|3634|3639|3637|3639.5|3638|3636|3634|207
1629443530000|2021-08-20 07:12:10|3639.5|3638|3639|3638|3639.5|3638.5|3638.5|3638|608
1629443540000|2021-08-20 07:12:20|3638.5|3637|3640|3638.5|3640|3638.5|3637.5|3636.5|1199
1629443550000|2021-08-20 07:12:30|3639.5|3638|3640|3638.5|3641|3639.5|3639|3638|375
1629443560000|2021-08-20 07:12:40|3640.5|3639|3640|3639|3641.5|3640.5|3640|3638.5|2634
1629443570000|2021-08-20 07:12:50|3640.5|3639.5|3641.5|3641|3641.5|3641|3640|3639|0
1629443580000|2021-08-20 07:13:00|3641|3640.5|3641|3639.5|3641.5|3641|3641|3639.5|511
1629443590000|2021-08-20 07:13:10|3641.5|3640|3641|3640|3641.5|3640.5|3641|3639.5|78
1629443600000|2021-08-20 07:13:20|3640.5|3639.5|3641|3639.5|3641.5|3640.5|3640.5|3639.5|829
1629443610000|2021-08-20 07:13:30|3641.5|3640|3642|3641|3643|3641.5|3641|3640|72
1629443620000|2021-08-20 07:13:40|3641.5|3640.5|3643|3642.5|3643|3642.5|3641.5|3640.5|930
1629443630000|2021-08-20 07:13:50|3643.5|3643|3644.5|3643|3644.5|3643|3643.5|3642.5|172
1629443640000|2021-08-20 07:14:00|3644|3643.5|3644.5|3643|3645|3643.5|3643.5|3642.5|336
1629443650000|2021-08-20 07:14:10|3645|3643.5|3644|3643|3645|3644|3644|3643|888
1629443660000|2021-08-20 07:14:20|3643.5|3642.5|3641.5|3641|3643.5|3642.5|3641.5|3641|1493
1629443670000|2021-08-20 07:14:30|3642|3640.5|3641.5|3640.5|3642.5|3640.5|3640.5|3639|920
1629443680000|2021-08-20 07:14:40|3642|3641|3643|3642|3643|3642.5|3642|3640.5|496
1629443690000|2021-08-20 07:14:50|3642.5|3642.5|3642|3640.5|3644|3642.5|3641.5|3640.5|811
1629443700000|2021-08-20 07:15:00|3642.5|3641|3642.5|3640.5|3643|3641.5|3641.5|3640.5|57
1629443710000|2021-08-20 07:15:10|3642|3641|3642|3641|3643|3642|3641.5|3640.5|273
1629443720000|2021-08-20 07:15:20|3642.5|3641.5|3643.5|3642|3644|3642.5|3642.5|3641.5|949
1629443730000|2021-08-20 07:15:30|3643|3641.5|3643|3642|3643.5|3643|3642.5|3641.5|55
1629443740000|2021-08-20 07:15:40|3643.5|3642.5|3643.5|3642.5|3644|3643|3643|3642|158
1629443750000|2021-08-20 07:15:50|3643|3642|3644.5|3643.5|3644.5|3643.5|3643|3642|236
1629443760000|2021-08-20 07:16:00|3644|3643|3644|3642.5|3644.5|3643.5|3643|3642|443
1629443770000|2021-08-20 07:16:10|3643.5|3642|3644|3642.5|3644|3643|3642.5|3642|98
1629443780000|2021-08-20 07:16:20|3644.5|3643|3644.5|3643.5|3644.5|3643.5|3644|3643|2122
1629443790000|2021-08-20 07:16:30|3644|3643|3642|3641.5|3644|3643|3642|3641.5|853
1629443800000|2021-08-20 07:16:40|3641.5|3641|3640|3639|3641.5|3641|3640|3639|367
1629443810000|2021-08-20 07:16:50|3639.5|3639.5|3641|3639.5|3641|3640|3639.5|3639|337
1629443820000|2021-08-20 07:17:00|3640.5|3640|3639.5|3638.5|3640.5|3640|3639|3638|175
1629443830000|2021-08-20 07:17:10|3640|3639|3640|3639|3641|3639.5|3640|3639|210
1629443840000|2021-08-20 07:17:20|3639.5|3638.5|3640|3639|3640|3639.5|3639.5|3638|546
1629443850000|2021-08-20 07:17:30|3639.5|3639.5|3639.5|3638|3640|3639.5|3638|3637|581
1629443860000|2021-08-20 07:17:40||3638.5||3638.5||3638.5||3638.5|0
1629443870000|2021-08-20 07:17:50|3639|3638|3638|3637|3639.5|3638|3637.5|3636|302
1629443880000|2021-08-20 07:18:00|3637.5|3636.5|3637|3635.5|3638.5|3637|3636.5|3635.5|265
1629443890000|2021-08-20 07:18:10|3636.5|3635|3635|3634|3637|3635.5|3635|3634|677
1629443900000|2021-08-20 07:18:20|3634.5|3633.5|3635|3634|3636|3634.5|3634|3632.5|397
1629443910000|2021-08-20 07:18:30|3634.5|3633.5|3636|3634|3637|3636|3634|3633|1801
1629443920000|2021-08-20 07:18:40|3636.5|3634.5|3636.5|3635.5|3638.5|3637.5|3636|3634.5|2745
1629443930000|2021-08-20 07:18:50|3637|3636|3637.5|3636.5|3638|3637.5|3636.5|3635|2927
1629443940000|2021-08-20 07:19:00|3637|3636|3637|3636|3638|3636.5|3637|3636|250
1629443950000|2021-08-20 07:19:10|3637.5|3636.5|3637|3636|3638|3637|3636|3635|909
1629443960000|2021-08-20 07:19:20|3637.5|3636.5|3635|3634|3637.5|3636.5|3635|3634|1191
1629443970000|2021-08-20 07:19:30|3634.5|3633.5|3637|3635.5|3637|3635.5|3634|3633|2064
1629443980000|2021-08-20 07:19:40|3636.5|3635|3636|3634.5|3636.5|3635|3635.5|3634.5|365
1629443990000|2021-08-20 07:19:50|3635.5|3633.5|3637|3635.5|3637|3636|3634.5|3633.5|761
1629444000000|2021-08-20 07:20:00|3635.5|3635|3636|3634.5|3637|3635.5|3635|3634.5|605
1629444010000|2021-08-20 07:20:10|3636.5|3635|3637|3635|3637|3635.5|3635|3634.5|1092
1629444020000|2021-08-20 07:20:20|3636.5|3634.5|3638|3637|3638|3637.5|3635.5|3634.5|1392
1629444030000|2021-08-20 07:20:30|3637.5|3637.5|3638.5|3637.5|3639|3637.5|3636.5|3636|2958
1629444040000|2021-08-20 07:20:40|3638|3637|3637.5|3636.5|3638.5|3637.5|3636.5|3635.5|779
1629444050000|2021-08-20 07:20:50|3638|3637.5|3638.5|3637.5|3638.5|3638|3638|3637|624
1629444060000|2021-08-20 07:21:00|3639|3637|3637|3636.5|3639.5|3638.5|3637|3636|2305
1629444070000|2021-08-20 07:21:10|3637.5|3636|3638|3637.5|3638.5|3637.5|3637|3636|639
1629444080000|2021-08-20 07:21:20|3638.5|3637|3638|3636.5|3638.5|3637.5|3637.5|3636.5|1732
1629444090000|2021-08-20 07:21:30|3637.5|3636|3636|3635|3637.5|3636|3636|3634.5|959
1629444100000|2021-08-20 07:21:40|3635.5|3634.5|3637|3635.5|3637|3635.5|3635.5|3634.5|205
1629444110000|2021-08-20 07:21:50|3637.5|3636|3636|3635|3637.5|3636.5|3636|3634.5|160
1629444120000|2021-08-20 07:22:00|3636.5|3635.5|3637|3636|3637.5|3636.5|3636|3634.5|1824
1629444130000|2021-08-20 07:22:10|3636.5|3635.5|3638|3636.5|3638|3636.5|3636.5|3635.5|806
1629444140000|2021-08-20 07:22:20|3637.5|3636|3637|3636|3637.5|3636|3637|3636|102
1629444150000|2021-08-20 07:22:30|3636.5|3635|3636|3635|3637.5|3636.5|3635.5|3635|762
1629444160000|2021-08-20 07:22:40|3636.5|3635.5|3636.5|3635.5|3636.5|3635.5|3636|3635.5|190
1629444170000|2021-08-20 07:22:50|3637|3635|3637|3635.5|3637|3636|3636.5|3635|60
1629444180000|2021-08-20 07:23:00|3637.5|3636|3639|3638|3639|3638|3637.5|3636|135
1629444190000|2021-08-20 07:23:10|3639.5|3638.5|3639.5|3638.5|3640.5|3639|3639.5|3638|121
1629444200000|2021-08-20 07:23:20|3640|3639|3639.5|3638|3641|3639.5|3638.5|3638|835
1629444210000|2021-08-20 07:23:30|3639|3638.5|3639.5|3638.5|3639.5|3638.5|3639|3638|156
1629444220000|2021-08-20 07:23:40|3639|3638|3638|3637|3639|3638.5|3638|3636.5|998
1629444230000|2021-08-20 07:23:50|3637.5|3637.5|3639.5|3638|3639.5|3638|3637.5|3637|0
1629444240000|2021-08-20 07:24:00|3639|3637.5|3638.5|3637|3639|3637.5|3638.5|3637|192
1629444250000|2021-08-20 07:24:10|3638|3637.5|3638.5|3637|3638.5|3637.5|3636.5|3635|847
1629444260000|2021-08-20 07:24:20|3638|3636.5|3637.5|3636.5|3638|3637|3637.5|3636.5|175
1629444270000|2021-08-20 07:24:30|3638|3637|3637|3636|3638|3637|3637|3636|106
1629444280000|2021-08-20 07:24:40|3636.5|3635.5|3636|3634.5|3637|3636|3636|3634.5|868
1629444290000|2021-08-20 07:24:50|3635.5|3634|3636|3635|3636|3635|3635|3634|783
1629444300000|2021-08-20 07:25:00|3635.5|3634.5|3635|3633.5|3636|3635|3634.5|3633.5|4835
1629444310000|2021-08-20 07:25:10|3635.5|3634|3634|3633|3636|3635|3634|3633|3446
1629444320000|2021-08-20 07:25:20||3632.5||3633||3633||3632.5|1501
1629444330000|2021-08-20 07:25:30|3634.5|3633.5|3634|3632.5|3635|3634|3634|3632.5|547
1629444340000|2021-08-20 07:25:40|3633.5|3632|3633.5|3632|3634|3632.5|3633|3632|1716
1629444350000|2021-08-20 07:25:50|3633|3632.5|3632.5|3631.5|3633|3632.5|3632.5|3631|858
1629444360000|2021-08-20 07:26:00|3632|3631|3632.5|3631.5|3633.5|3632.5|3632|3631|607
1629444370000|2021-08-20 07:26:10|3632|3631|3632.5|3631.5|3633|3632|3632|3631|864
1629444380000|2021-08-20 07:26:20|3633|3632|3631|3630|3633|3632|3631|3630|2109
1629444390000|2021-08-20 07:26:30|3631.5|3630.5|3633|3631.5|3633|3632|3631.5|3630.5|1017
1629444400000|2021-08-20 07:26:40|3633.5|3632|3634|3633|3634|3633|3633.5|3631.5|0
1629444410000|2021-08-20 07:26:50|3634.5|3633.5|3635|3633|3635|3634|3634|3633|316
1629444420000|2021-08-20 07:27:00|3634.5|3633.5|3632|3630.5|3634.5|3633.5|3631|3630.5|1209
1629444430000|2021-08-20 07:27:10||3631||3630.5||3631||3630.5|0
1629444440000|2021-08-20 07:27:20|3631.5|3630|3631.5|3630|3632|3630.5|3629.5|3629|16384
1629444450000|2021-08-20 07:27:30|3632|3630.5|3631.5|3630|3632|3631|3631|3630|1060
1629444460000|2021-08-20 07:27:40|3631|3631|3629|3628.5|3631.5|3631|3629|3628.5|2452
1629444470000|2021-08-20 07:27:50|3629.5|3628|3628|3627|3630|3628.5|3627.5|3626.5|422
1629444480000|2021-08-20 07:28:00|3627.5|3626.5|3628|3627|3628|3627.5|3626.5|3625.5|1314
1629444490000|2021-08-20 07:28:10|3627.5|3626.5|3629.5|3628|3629.5|3628.5|3627.5|3626.5|644
1629444500000|2021-08-20 07:28:20|3629|3627.5|3628.5|3627|3629.5|3628|3628|3627|218
1629444510000|2021-08-20 07:28:30|3628|3626.5|3628.5|3627|3628.5|3627.5|3626.5|3625.5|1029
1629444520000|2021-08-20 07:28:40|3629|3627.5|3628.5|3627|3630|3629|3628|3627|425
1629444530000|2021-08-20 07:28:50|3628|3626.5|3627.5|3626.5|3628|3627|3627|3625|2292
1629444540000|2021-08-20 07:29:00|3627|3626|3626.5|3625.5|3627.5|3626|3626.5|3625|217
1629444550000|2021-08-20 07:29:10|3627|3625|3627|3625.5|3627|3626.5|3627|3625|54
1629444560000|2021-08-20 07:29:20|3626.5|3626|3628|3626.5|3628.5|3627.5|3626.5|3626|200
1629444570000|2021-08-20 07:29:30|3627.5||3628||3628||3627.5||1085
1629444580000|2021-08-20 07:29:40|3627.5|3627|3628|3626.5|3628|3627|3627.5|3626.5|252
1629444590000|2021-08-20 07:29:50|3627.5|3626|3627|3625.5|3628|3626|3626.5|3625.5|247
1629444600000|2021-08-20 07:30:00|3627.5|3626|3628|3627.5|3628|3627.5|3626.5|3625.5|804
1629444610000|2021-08-20 07:30:10|3627.5|3627|3628|3626.5|3628|3627.5|3627|3625.5|48
1629444620000|2021-08-20 07:30:20|3627.5|3626|3627.5|3626.5|3628|3627.5|3627|3626|329
1629444630000|2021-08-20 07:30:30|3627|3627|3628|3627|3630|3628.5|3627|3627|723
1629444640000|2021-08-20 07:30:40|3627.5|3627.5|3630|3628.5|3630|3629|3627.5|3627|289
1629444650000|2021-08-20 07:30:50|3630.5|3629|3630.5|3630|3630.5|3630|3630|3628.5|95
1629444660000|2021-08-20 07:31:00|3631|3629.5|3630|3629|3631|3629.5|3630|3629|424
1629444670000|2021-08-20 07:31:10|3630.5|3629.5|3631|3630.5|3632|3631|3630.5|3629.5|155
1629444680000|2021-08-20 07:31:20|3631.5|3630|3632|3631|3633.5|3632|3631.5|3630|252
1629444690000|2021-08-20 07:31:30|3632.5|3631.5|3633.5|3632|3635|3633.5|3632.5|3631.5|1145
1629444700000|2021-08-20 07:31:40|3633|3632.5|3631.5|3630|3633.5|3632.5|3630.5|3630|992
1629444710000|2021-08-20 07:31:50|3632|3630.5|3631.5|3630.5|3632.5|3631.5|3631.5|3630|85
1629444720000|2021-08-20 07:32:00|3632|3631|3631.5|3630.5|3632.5|3631.5|3631|3630.5|951
1629444730000|2021-08-20 07:32:10|3631|3630|3631|3629.5|3631|3630|3630.5|3629.5|739
1629444740000|2021-08-20 07:32:20|3630.5||3630.5||3631||3630.5||175
1629444750000|2021-08-20 07:32:30|3631|3630|3631|3630|3631|3630.5|3631|3630|402
1629444760000|2021-08-20 07:32:40|3631.5||3631.5||3631.5||3630.5||258
1629444770000|2021-08-20 07:32:50||3630.5||3630||3631||3630|620
1629444780000|2021-08-20 07:33:00|3631|3630.5|3632|3631|3633|3631.5|3631|3630.5|483
1629444790000|2021-08-20 07:33:10|3631.5|3630.5|3632.5|3631|3633|3631.5|3631|3630|107
1629444800000|2021-08-20 07:33:20|3633|3631.5|3633|3632.5|3634|3633|3632.5|3631|1261
1629444810000|2021-08-20 07:33:30|3632.5|3632|3633.5|3632|3634|3632|3632.5|3632|536
1629444820000|2021-08-20 07:33:40|3633|3632.5|3633|3632|3633|3633|3633|3632|744
1629444830000|2021-08-20 07:33:50|3632.5|3631.5|3633|3631.5|3633|3632|3632.5|3631.5|13
1629444840000|2021-08-20 07:34:00|3632.5|3632|3632.5|3631.5|3632.5|3632|3631|3630.5|141
1629444850000|2021-08-20 07:34:10|3633|3631|3633.5|3631.5|3633.5|3632.5|3633|3631|0
1629444860000|2021-08-20 07:34:20|3634|3632|3632.5|3631.5|3634.5|3633|3632.5|3631.5|18
1629444880000|2021-08-20 07:34:40||3631||3631.5||3631.5||3631|0
1629444890000|2021-08-20 07:34:50|3632|3631|3630.5|3629.5|3632|3631|3630.5|3629.5|955
1629444900000|2021-08-20 07:35:00|3630|3629|3631.5|3630.5|3631.5|3630.5|3630|3629|299
1629444910000|2021-08-20 07:35:10|3631|3630|3631|3630|3631.5|3630|3631|3630|138
1629444920000|2021-08-20 07:35:20|3630.5|3629.5|3629.5|3628.5|3630.5|3629.5|3629.5|3628|417
1629444930000|2021-08-20 07:35:30|3630|3628|3628.5|3627.5|3630|3628.5|3628.5|3627.5|1378
1629444940000|2021-08-20 07:35:40|3629|3628|3628.5|3627.5|3629|3628|3628.5|3627.5|110
1629444950000|2021-08-20 07:35:50|3629|3628|3630|3629|3630.5|3629|3629|3628|957
1629444960000|2021-08-20 07:36:00|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|745
1629444970000|2021-08-20 07:36:10|3630|3629|3630|3629|3630|3629|3629.5|3629|296
1629444980000|2021-08-20 07:36:20|3629.5|3629.5|3629.5|3628.5|3631|3630|3629.5|3628.5|643
1629444990000|2021-08-20 07:36:30|3629|3628|3628.5|3627.5|3629|3628|3628.5|3627.5|138
1629445000000|2021-08-20 07:36:40|3628|3627|3627.5|3626.5|3628|3627|3627|3626.5|610
1629445010000|2021-08-20 07:36:50|3628|3627.5|3628|3627|3628.5|3627.5|3628|3627|209
1629445020000|2021-08-20 07:37:00|3627.5|3626.5|3627.5|3626.5|3628|3627.5|3627.5|3626|0
1629445030000|2021-08-20 07:37:10|3628|3627|3628|3627|3628|3627.5|3628|3627|248
1629445040000|2021-08-20 07:37:20|3628.5|3627.5|3629|3628|3629.5|3628.5|3628.5|3627.5|618
1629445050000|2021-08-20 07:37:30|3629.5|3628.5|3630|3629|3630|3629|3629.5|3628.5|1040
1629445060000|2021-08-20 07:37:40|3630.5|3628.5|3628|3626.5|3630.5|3628.5|3628|3626.5|1001
1629445070000|2021-08-20 07:37:50|3627.5|3626|3627.5|3626.5|3628|3626.5|3627|3626|284
1629445080000|2021-08-20 07:38:00|3627|3626|3625.5|3625|3627|3626|3625.5|3625|961
1629445090000|2021-08-20 07:38:10|3626|3625.5|3625|3624|3626|3625.5|3625|3624|532
1629445100000|2021-08-20 07:38:20|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|3624|3623.5|308
1629445110000|2021-08-20 07:38:30|3625|3624|3624.5|3623.5|3625|3624|3624|3623.5|661
1629445120000|2021-08-20 07:38:40|3624|3623|3624|3623|3624.5|3623.5|3624|3623|300
1629445130000|2021-08-20 07:38:50|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|0
1629445140000|2021-08-20 07:39:00|3623|3622|3622|3621.5|3623|3622|3622|3621.5|776
1629445150000|2021-08-20 07:39:10|3622.5||3622.5||3622.5||3622||184
1629445160000|2021-08-20 07:39:20|3621.5|3621|3622.5|3621.5|3622.5|3621.5|3621.5|3620.5|6713
1629445170000|2021-08-20 07:39:30|3622|3621|3622|3621|3622.5|3621.5|3622|3621|552
1629445190000|2021-08-20 07:39:50|3622.5|3621.5|3623.5|3623|3625|3624.5|3622.5|3621.5|4463
1629445200000|2021-08-20 07:40:00|3624|3622.5|3623.5|3622.5|3624|3623|3622.5|3622|2815
1629445210000|2021-08-20 07:40:10|3624|3623|3624|3623|3624.5|3624|3623.5|3622.5|1743
1629445220000|2021-08-20 07:40:20|3624.5|3623.5|3625|3624|3625.5|3624.5|3624|3623.5|507
1629445230000|2021-08-20 07:40:30|3624.5|3623.5|3625|3623.5|3625|3624|3624|3623.5|160
1629445240000|2021-08-20 07:40:40|3624.5|3624|3623|3622|3625|3624|3623|3622|2909
1629445250000|2021-08-20 07:40:50|3622.5|3621.5|3622.5|3622|3623|3622.5|3622.5|3621.5|292
1629445260000|2021-08-20 07:41:00|3623|3624|3623|3621.5|3624.5|3624|3623|3621.5|3772
1629445270000|2021-08-20 07:41:10|3623.5|3622|3622|3621|3624|3622.5|3622|3621|2282
1629445280000|2021-08-20 07:41:20|3621.5|3620.5|3621.5|3620.5|3621.5|3621|3621|3620.5|510
1629445290000|2021-08-20 07:41:30|3621|3620|3619|3618|3621|3620|3618.5|3617.5|18749
1629445300000|2021-08-20 07:41:40|3619.5|3618.5|3620.5|3619.5|3621|3619.5|3619|3618.5|3180
1629445310000|2021-08-20 07:41:50|3621||3621||3621||3620||542
1629445320000|2021-08-20 07:42:00|3620.5|3620|3619.5|3618.5|3620.5|3620.5|3619.5|3618.5|404
1629445330000|2021-08-20 07:42:10|3620|3619|3621|3620|3621|3620.5|3619.5|3618.5|315
1629445340000|2021-08-20 07:42:20|3620.5|3619.5|3620|3619|3620.5|3619.5|3620|3619|615
1629445350000|2021-08-20 07:42:30|3621|3619.5|3621.5|3620.5|3621.5|3620.5|3620.5|3619.5|2987
1629445360000|2021-08-20 07:42:40|3622|3621|3624|3623|3625|3624|3622|3621|1076
1629445370000|2021-08-20 07:42:50|3624.5|3623.5|3624.5|3623.5|3625|3624|3624.5|3623.5|182
1629445380000|2021-08-20 07:43:00|3624|3623|3624.5|3623|3624.5|3623.5|3624|3623|718
1629445390000|2021-08-20 07:43:10||3623.5||3623.5||3623.5||3623.5|52
1629445400000|2021-08-20 07:43:20|3625|3624.5|3625.5|3624.5|3626|3624.5|3625|3624.5|444
1629445410000|2021-08-20 07:43:30|3625|3624|3623.5|3622.5|3625.5|3625|3623.5|3622.5|1811
1629445420000|2021-08-20 07:43:40|3624|3623.5|3623.5|3622.5|3624|3623.5|3622.5|3622|2383
1629445430000|2021-08-20 07:43:50|3624|3623|3625.5|3624.5|3625.5|3624.5|3624|3623|16
1629445440000|2021-08-20 07:44:00|3625|3624|3623.5|3622.5|3625|3624|3622.5|3622|958
1629445450000|2021-08-20 07:44:10|3624|3623|3624.5|3623.5|3624.5|3623.5|3624|3623|40
1629445460000|2021-08-20 07:44:20|3625|3624|3626.5|3625|3627|3625.5|3625|3623.5|972
1629445470000|2021-08-20 07:44:30|3627|3625.5|3627|3626|3627.5|3626|3627|3625.5|637
1629445480000|2021-08-20 07:44:40|3627.5|3625.5|3626.5|3625.5|3628|3625.5|3626.5|3625.5|10
1629445490000|2021-08-20 07:44:50|3627|3626|3627|3626|3627|3626|3627|3625.5|0
1629445500000|2021-08-20 07:45:00|3627.5|3625.5|3625.5|3625|3627.5|3625.5|3625.5|3625|702
1629445510000|2021-08-20 07:45:10|3625|3624.5|3624.5|3623.5|3625|3624.5|3624.5|3623.5|500
1629445520000|2021-08-20 07:45:20|3625|3624|3625|3624|3625.5|3624.5|3624.5|3623.5|410
1629445530000|2021-08-20 07:45:30|3624.5|3624.5|3625.5|3624.5|3626.5|3625.5|3624.5|3624.5|849
1629445540000|2021-08-20 07:45:40|3625|3624|3625.5|3624.5|3625.5|3625|3624|3623.5|1354
1629445550000|2021-08-20 07:45:50|3625|3624|3625|3624|3626.5|3625.5|3624.5|3624|452
1629445560000|2021-08-20 07:46:00|3625.5|3624.5|3626|3624.5|3627|3625.5|3625|3624|1081
1629445570000|2021-08-20 07:46:10|3625.5|3625|3626.5|3625.5|3627|3625.5|3625.5|3625|380
1629445580000|2021-08-20 07:46:20|3627|3626|3626.5|3625.5|3627.5|3626|3626|3625.5|457
1629445590000|2021-08-20 07:46:30|3626|3626|3626.5|3626|3627|3626|3626|3626|492
1629445600000|2021-08-20 07:46:40|3626|3625.5|3627.5|3626.5|3627.5|3626.5|3626|3625.5|908
1629445610000|2021-08-20 07:46:50|3627|3626|3627.5|3626.5|3627.5|3627|3626.5|3625.5|564
1629445620000|2021-08-20 07:47:00|3628|3627|3628|3627|3628|3627|3628|3627|134
1629445630000|2021-08-20 07:47:10|3627.5|3626.5|3628|3627|3628|3627|3627.5|3626|302
1629445640000|2021-08-20 07:47:20|3627.5|3626.5|3627.5|3626.5|3628|3627.5|3626.5|3626|2171
1629445650000|2021-08-20 07:47:30|3628|3627|3628|3627.5|3628|3627.5|3628|3627|430
1629445660000|2021-08-20 07:47:40|3628.5|3628|3627.5|3626.5|3629|3628|3627.5|3626.5|1868
1629445670000|2021-08-20 07:47:50|||||||||2
1629445680000|2021-08-20 07:48:00|3627|3627|3627|3626|3627.5|3627|3626.5|3626|2074
1629445690000|2021-08-20 07:48:10|3627.5|3626.5|3627|3626|3628|3627.5|3626.5|3626|1666
1629445700000|2021-08-20 07:48:20|3627.5|3626.5|3627|3626|3627.5|3627|3627|3626|950
1629445720000|2021-08-20 07:48:40|3627.5|3626.5|3627.5|3626.5|3628|3626.5|3627.5|3626.5|279
1629445730000|2021-08-20 07:48:50|3627|3626|3625.5|3624.5|3627|3626|3625|3624|981
1629445740000|2021-08-20 07:49:00|3625|3625|3625|3624|3625.5|3625|3625|3624|1352
1629445750000|2021-08-20 07:49:10||3624.5||3624||3624.5||3624|248
1629445760000|2021-08-20 07:49:20|3625.5|3624.5|3625|3623.5|3625.5|3625|3624|3623.5|11442
1629445770000|2021-08-20 07:49:30|3624.5|3624|3623.5|3623|3624.5|3624|3622.5|3622|8646
1629445780000|2021-08-20 07:49:40|3624|3623.5|3624.5|3624|3624.5|3624|3623.5|3623|4518
1629445790000|2021-08-20 07:49:50|3624|3623.5|3624.5|3623.5|3624.5|3623.5|3624|3623.5|138
1629445800000|2021-08-20 07:50:00|3625|3624|3625|3624.5|3625.5|3624.5|3625|3624|1340
1629445810000|2021-08-20 07:50:10|3624.5|3624|3625.5|3625|3625.5|3625|3623.5|3623|6803
1629445820000|2021-08-20 07:50:20|3626|3624.5|3625.5|3624.5|3626|3624.5|3624.5|3624|2299
1629445830000|2021-08-20 07:50:30|3626|3625.5|3625.5|3624.5|3626|3625.5|3625.5|3624|3122
1629445840000|2021-08-20 07:50:40|3626|3625.5|3626.5|3625.5|3627|3626|3625.5|3624.5|6878
1629445850000|2021-08-20 07:50:50|3627|3626|3628|3627.5|3628.5|3627.5|3627|3626|284
1629445860000|2021-08-20 07:51:00|3628.5|3627|3627.5|3627|3628.5|3627|3627.5|3627|182
1629445870000|2021-08-20 07:51:10|3628|3626.5|3628|3626.5|3628|3626.5|3627|3626.5|1049
1629445880000|2021-08-20 07:51:20|3628.5|3627|3628.5|3627.5|3628.5|3628|3628.5|3627|1371
1629445890000|2021-08-20 07:51:30|3628|3627|3628.5|3627.5|3628.5|3627.5|3627.5|3627|635
1629445900000|2021-08-20 07:51:40|3628|3627|3628|3627|3628.5|3627.5|3627.5|3627|268
1629445920000|2021-08-20 07:52:00|3627.5|3626.5|3625.5|3625|3627.5|3626.5|3625.5|3625|1483
1629445930000|2021-08-20 07:52:10|3625|3624.5|3625.5|3624.5|3625.5|3624.5|3625|3624.5|282
1629445940000|2021-08-20 07:52:20|3625|3624|3623|3622|3625|3624|3622.5|3622|815
1629445950000|2021-08-20 07:52:30|3623.5|3622.5|3623.5|3622.5|3623.5|3623|3623.5|3622.5|274
1629445960000|2021-08-20 07:52:40|3623|3622|3623|3622|3623|3622|3623|3622|154
1629445970000|2021-08-20 07:52:50|3624.5|3622.5|3622.5|3621.5|3624.5|3623.5|3622.5|3621.5|6235
1629445980000|2021-08-20 07:53:00|3623|3622|3622|3621|3623|3622|3621.5|3620.5|301
1629445990000|2021-08-20 07:53:10|3622.5|3621.5|3621|3620|3622.5|3621.5|3621|3620|203
1629446000000|2021-08-20 07:53:20|3621.5|3620.5|3621|3620|3622|3621|3621|3620|600
1629446010000|2021-08-20 07:53:30|3621.5|3620.5|3622|3621|3622|3621.5|3621.5|3620.5|26
1629446020000|2021-08-20 07:53:40|3622.5|3621.5|3622|3620.5|3623|3622|3622|3620.5|212
1629446030000|2021-08-20 07:53:50|3621.5|3620|3621|3620|3621.5|3620.5|3621|3620|1058
1629446040000|2021-08-20 07:54:00|3620.5|3620.5|3621.5|3620|3622|3621|3620.5|3620|175
1629446050000|2021-08-20 07:54:10|3621|3619.5|3621|3620|3621|3620|3620|3619|1064
1629446060000|2021-08-20 07:54:20|3621.5|3620.5|3620.5|3619.5|3621.5|3620.5|3620.5|3619.5|213
1629446070000|2021-08-20 07:54:30|3621|3620|3619.5|3618.5|3621|3620|3619|3618|2275
1629446080000|2021-08-20 07:54:40|3620|3619|3621|3620|3621|3620|3620|3619|2217
1629446090000|2021-08-20 07:54:50|3621.5|3620.5|3621.5|3620.5|3622|3621|3621.5|3620|234
1629446100000|2021-08-20 07:55:00|3621||3621||3621||3621||0
1629446110000|2021-08-20 07:55:10|3621.5|3621|3622.5|3621.5|3622.5|3621.5|3621.5|3621|127
1629446120000|2021-08-20 07:55:20|3623|3622.5|3623|3621.5|3623.5|3622.5|3622|3621|1341
1629446130000|2021-08-20 07:55:30|3622.5|3622|3623.5|3622|3623.5|3622.5|3622.5|3622|237
1629446140000|2021-08-20 07:55:40|3623|3622.5|3623.5|3622|3623.5|3623|3623|3622|1229
1629446150000|2021-08-20 07:55:50|3624|3622.5|3624|3622.5|3624.5|3623.5|3623.5|3622.5|163
1629446160000|2021-08-20 07:56:00|3623.5|3623|3623.5|3622.5|3623.5|3623|3622.5|3622|1258
1629446170000|2021-08-20 07:56:10|3623|3622|3622.5|3621.5|3623.5|3622|3622|3621|1225
1629446180000|2021-08-20 07:56:20|3622|3621|3622.5|3621.5|3622.5|3621.5|3622|3621|3
1629446190000|2021-08-20 07:56:30|3622|3622|3620|3619.5|3622|3622|3620|3619|1260
1629446200000|2021-08-20 07:56:40|3620.5|3619|3621|3620|3621.5|3620.5|3620|3619|2786
1629446210000|2021-08-20 07:56:50|3620.5|3620.5|3621.5|3620|3622|3621|3620.5|3620|3818
1629446220000|2021-08-20 07:57:00|3621|3620.5|3621.5|3620.5|3621.5|3621|3621|3620|256
1629446230000|2021-08-20 07:57:10|3622|3621|3622|3621|3622|3621.5|3622|3621|453
1629446240000|2021-08-20 07:57:20|3621.5|3620.5|3623|3622|3623|3622|3621|3620|619
1629446250000|2021-08-20 07:57:30|3623.5|3622.5|3623.5|3622|3624|3622.5|3623.5|3622|0
1629446260000|2021-08-20 07:57:40|3623|3622.5|3622.5|3621.5|3623|3622.5|3622.5|3621.5|240
1629446270000|2021-08-20 07:57:50|3622|3621|3622.5|3621.5|3622.5|3621.5|3621.5|3620.5|439
1629446280000|2021-08-20 07:58:00|3622|3622|3622.5|3621.5|3622.5|3622|3622|3621|1609
1629446290000|2021-08-20 07:58:10|3622|3621|3623|3622|3623|3622.5|3622|3621|933
1629446300000|2021-08-20 07:58:20|3622.5|3622.5|3623.5|3622.5|3623.5|3622.5|3622.5|3622.5|632
1629446310000|2021-08-20 07:58:30|3624|3623|3624.5|3623.5|3624.5|3623.5|3624|3623|1200
1629446320000|2021-08-20 07:58:40|3624|3623|3623.5|3623|3624|3623|3623.5|3622.5|15
1629446330000|2021-08-20 07:58:50|3624|3623.5|3624.5|3624|3624.5|3624|3624|3623.5|403
1629446340000|2021-08-20 07:59:00|3624|3623.5|3625|3624|3626|3624.5|3624|3623.5|1786
1629446360000|2021-08-20 07:59:20|3624.5|3623.5|3624|3623|3624.5|3623.5|3624|3623|221
1629446370000|2021-08-20 07:59:30|||||||||40
1629446380000|2021-08-20 07:59:40|3623.5|3622.5|3623.5|3622|3623.5|3622.5|3623|3622|635
1629446390000|2021-08-20 07:59:50|3623|3621.5|3622.5|3621.5|3623|3622.5|3622.5|3621.5|456
1629446400000|2021-08-20 08:00:00|3623|3622|3625|3624|3625|3624|3623|3622|4233
1629446410000|2021-08-20 08:00:10|3624.5|3623.5|3625.5|3624.5|3626|3625|3624.5|3623.5|2672
1629446420000|2021-08-20 08:00:20|3626|3625|3626|3625|3626.5|3625.5|3626|3624.5|656
1629446430000|2021-08-20 08:00:30|3626.5|3625.5|3626|3625|3626.5|3626|3626|3625|477
1629446440000|2021-08-20 08:00:40|3626.5|3625.5|3627|3625.5|3627.5|3626|3626.5|3625.5|167
1629446450000|2021-08-20 08:00:50|3626.5|3626|3628|3626.5|3628|3627|3625.5|3625|905
1629446460000|2021-08-20 08:01:00|3627.5|3626|3627|3626|3627.5|3627|3626.5|3626|350
1629446470000|2021-08-20 08:01:10|3627.5|3626.5|3628|3627|3628.5|3627.5|3627.5|3626|2106
1629446480000|2021-08-20 08:01:20|3627.5|3626.5|3628|3626.5|3628|3627|3627|3626.5|868
1629446490000|2021-08-20 08:01:30|3627.5|3627|3628|3626.5|3628|3627|3627.5|3626.5|138
1629446500000|2021-08-20 08:01:40|3627.5|3627|3628.5|3628|3628.5|3628|3627.5|3626.5|7114
1629446510000|2021-08-20 08:01:50|3628|3627.5|3627.5|3626.5|3628.5|3627.5|3627.5|3626.5|6063
1629446520000|2021-08-20 08:02:00|3628|3627|3628|3627|3628|3627|3627|3626|2440
1629446530000|2021-08-20 08:02:10|3628.5|3626.5|3629.5|3628.5|3630|3628.5|3628.5|3626.5|3470
1629446540000|2021-08-20 08:02:20|3630|3629|3630|3629|3630.5|3630|3630|3629|1173
1629446550000|2021-08-20 08:02:30|3630.5|3629.5|3630.5|3629.5|3630.5|3629.5|3630.5|3629.5|786
1629446560000|2021-08-20 08:02:40|3631|3629|3629.5|3629|3631|3629.5|3629.5|3629|1321
1629446570000|2021-08-20 08:02:50|3629|3628.5|3628.5|3627.5|3630|3629|3628.5|3627.5|4624
1629446580000|2021-08-20 08:03:00|3628|3627|3628|3627|3628.5|3627|3627.5|3627|1043
1629446590000|2021-08-20 08:03:10|3627.5|3627.5|3630|3628.5|3630|3628.5|3627.5|3627.5|2179
1629446600000|2021-08-20 08:03:20|3629.5|3629|3631|3629.5|3631.5|3630.5|3629.5|3629|794
1629446610000|2021-08-20 08:03:30|3630.5|3630|3631|3630|3631|3630.5|3630.5|3630|61
1629446620000|2021-08-20 08:03:40|3630.5|3629.5|3629.5|3628.5|3630.5|3629.5|3629.5|3628.5|631
1629446630000|2021-08-20 08:03:50|3630|3629.5|3630.5|3630|3631|3630|3629.5|3629|1469
1629446640000|2021-08-20 08:04:00|3631|3629.5|3631.5|3630.5|3632|3631|3630.5|3629.5|729
1629446650000|2021-08-20 08:04:10|3632|3631|3633.5|3632|3633.5|3632.5|3631.5|3631|3678
1629446660000|2021-08-20 08:04:20|3633|3632.5|3633|3632.5|3634.5|3633|3632.5|3632|2776
1629446670000|2021-08-20 08:04:30|3633.5|3632|3633|3632.5|3633.5|3632.5|3633|3632|1151
1629446680000|2021-08-20 08:04:40|3632.5|3632|3632|3631|3632.5|3632|3631.5|3630.5|1502
1629446690000|2021-08-20 08:04:50|3632.5|3631.5|3632.5|3631.5|3632.5|3632|3632.5|3631.5|139
1629446700000|2021-08-20 08:05:00|3633|3632|3634|3633|3634|3633|3632.5|3632|1484
1629446710000|2021-08-20 08:05:10|3633.5|3632.5|3633.5|3632.5|3634|3633|3633|3632.5|1191
1629446720000|2021-08-20 08:05:20|3633|3632|3633.5|3633|3633.5|3633|3632.5|3631.5|866
1629446730000|2021-08-20 08:05:30|3634|3633.5|3634|3633.5|3634.5|3633.5|3634|3633.5|937
1629446740000|2021-08-20 08:05:40||3633||3633||3633||3633|883
1629446750000|2021-08-20 08:05:50|3634.5|3633.5|3634.5|3633.5|3634.5|3633.5|3634.5|3633|431
1629446760000|2021-08-20 08:06:00|3635|3634|3633.5|3632.5|3635|3634|3633.5|3632.5|2684
1629446770000|2021-08-20 08:06:10|3633|3632|3632.5|3631.5|3633|3632|3632|3631.5|590
1629446780000|2021-08-20 08:06:20||3632||3631.5||3632||3631.5|316
1629446790000|2021-08-20 08:06:30|3632|3631|3632.5|3631.5|3632.5|3631.5|3632|3631|515
1629446800000|2021-08-20 08:06:40||3632||3631.5||3632||3631.5|679
1629446810000|2021-08-20 08:06:50|3632|3631|3630.5|3629.5|3632|3631|3630.5|3629.5|1849
1629446820000|2021-08-20 08:07:00|3630|3629|3630.5|3630|3631|3630|3629.5|3628.5|1157
1629446830000|2021-08-20 08:07:10|3630|3629.5|3630|3629|3630|3629.5|3629.5|3629|330
1629446840000|2021-08-20 08:07:20|3630.5|3629.5|3628.5|3627|3630.5|3629.5|3628|3627|1223
1629446850000|2021-08-20 08:07:30|3628|3626.5|3631.5|3630|3631.5|3630|3627.5|3626|10916
1629446860000|2021-08-20 08:07:40|3631|3630.5|3630.5|3630|3631|3631|3630.5|3629.5|1308
1629446870000|2021-08-20 08:07:50|3630|3629.5|3631|3630|3631|3630.5|3629.5|3628.5|2733
1629446880000|2021-08-20 08:08:00|3630.5|3629.5|3631|3630|3631|3630|3630|3629|895
1629446890000|2021-08-20 08:08:10|3631.5|3629.5|3631|3629.5|3631.5|3630.5|3630.5|3629.5|638
1629446900000|2021-08-20 08:08:20|3630.5|3630|3630.5|3629.5|3630.5|3630|3630.5|3629.5|1578
1629446910000|2021-08-20 08:08:30|3630|3629|3629.5|3629|3630|3629|3629.5|3628.5|941
1629446920000|2021-08-20 08:08:40|3630|3628.5|3631.5|3630|3631.5|3630.5|3630|3628.5|6646
1629446930000|2021-08-20 08:08:50|3631|3629.5|3631|3630.5|3631.5|3630.5|3630.5|3629.5|299
1629446940000|2021-08-20 08:09:00|3630.5|3630|3629.5|3629|3630.5|3630|3629.5|3628.5|5302
1629446950000|2021-08-20 08:09:10|3630|3629.5|3630.5|3629.5|3630.5|3629.5|3630|3629.5|17
1629446960000|2021-08-20 08:09:20|3630|3629|3629.5|3629|3630|3629|3629.5|3628.5|818
1629446970000|2021-08-20 08:09:30|3630|3629.5|3630|3629|3630|3629.5|3630|3629|369
1629446980000|2021-08-20 08:09:40|3629.5|3628.5|3629|3628.5|3629.5|3629|3629|3628|5665
1629446990000|2021-08-20 08:09:50|3629.5|3629|3630|3629|3630|3629|3629.5|3628.5|2931
1629447000000|2021-08-20 08:10:00|3630.5|3629.5|3630.5|3629|3630.5|3629.5|3630.5|3629|625
1629447010000|2021-08-20 08:10:10|3631|3629.5|3631|3630|3631|3630|3630.5|3629.5|98
1629447020000|2021-08-20 08:10:20|3630.5|3629.5|3630|3629.5|3630.5|3629.5|3630|3629|407
1629447030000|2021-08-20 08:10:30|3630.5|3629|3630|3629.5|3631|3629.5|3630|3629|527
1629447040000|2021-08-20 08:10:40|3630.5|3630|3631|3630|3631|3630|3630.5|3630|0
1629447050000|2021-08-20 08:10:50|3631.5|3630.5|3631.5|3630.5|3631.5|3630.5|3631|3630|2
1629447060000|2021-08-20 08:11:00|3631|3630|3631|3630|3631.5|3630|3630.5|3629.5|214
1629447070000|2021-08-20 08:11:10|3630.5|3629.5|3629.5|3629|3630.5|3629.5|3629.5|3628.5|2515
1629447080000|2021-08-20 08:11:20|3630|3629.5|3630|3629|3630|3629.5|3630|3629|2183
1629447090000|2021-08-20 08:11:30|3630.5|3629.5|3630|3629.5|3630.5|3629.5|3630|3629|158
1629447100000|2021-08-20 08:11:40||3629||3629.5||3629.5||3629|90
1629447110000|2021-08-20 08:11:50|||||||||15
1629447120000|2021-08-20 08:12:00|3629.5|3629|3629.5|3629|3630|3629|3629.5|3628.5|4705
1629447130000|2021-08-20 08:12:10|3630|3628.5|3630|3629|3630|3629|3630|3628.5|1585
1629447140000|2021-08-20 08:12:20|3629.5|3628.5|3629.5|3629|3629.5|3629|3629.5|3628.5|4188
1629447150000|2021-08-20 08:12:30|3629|3628.5|3628.5|3628|3629|3629|3628|3627|1396
1629447160000|2021-08-20 08:12:40|3629|3628.5|3628.5|3628|3629|3628.5|3628.5|3628|188
1629447170000|2021-08-20 08:12:50|3629|3628.5|3629|3628|3629|3628.5|3629|3628|514
1629447180000|2021-08-20 08:13:00|3628.5|3627.5|3628|3627.5|3628.5|3627.5|3628|3627|209
1629447190000|2021-08-20 08:13:10|3628.5|3628|3628.5|3628|3628.5|3628|3628.5|3627.5|5327
1629447200000|2021-08-20 08:13:20|3628|3627.5|3626.5|3625.5|3628|3628|3626.5|3625.5|5019
1629447210000|2021-08-20 08:13:30|3627|3626|3627|3626|3627|3626.5|3627|3626|1382
1629447220000|2021-08-20 08:13:40|3626.5|3625.5|3626.5|3625.5|3626.5|3625.5|3626.5|3625.5|13
1629447230000|2021-08-20 08:13:50|3626|3625|3626|3625|3626|3625.5|3626|3625|590
1629447250000|2021-08-20 08:14:10|3625.5||3626||3626||3625.5||32
1629447260000|2021-08-20 08:14:20|3625.5||3625.5||3625.5||3625.5||0
1629447270000|2021-08-20 08:14:30||3624.5||3624.5||3624.5||3624.5|787
1629447280000|2021-08-20 08:14:40|3626|3625|3626|3625|3626|3625.5|3626|3625|806
1629447290000|2021-08-20 08:14:50|3625.5||3626||3626||3625.5||0
1629447300000|2021-08-20 08:15:00|3626.5|3625.5|3627|3626.5|3627|3626.5|3626.5|3625.5|3945
1629447310000|2021-08-20 08:15:10|3627.5|3626|3628|3627|3628.5|3627.5|3627.5|3626|605
1629447320000|2021-08-20 08:15:20|3628.5|3627.5|3629|3628|3629|3628|3628.5|3627.5|148
1629447330000|2021-08-20 08:15:30|3628.5|3628.5|3628.5|3627.5|3628.5|3628.5|3628.5|3627.5|259
1629447340000|2021-08-20 08:15:40||3628||3627.5||3628||3627.5|64
1629447350000|2021-08-20 08:15:50|3628|3627|3628.5|3627|3628.5|3627|3628|3627|198
1629447360000|2021-08-20 08:16:00|3629|3627.5|3629|3628|3629.5|3628.5|3629|3627.5|586
1629447370000|2021-08-20 08:16:10||3628.5||3628.5||3628.5||3628|0
1629447380000|2021-08-20 08:16:20|3629.5|3628|3628.5|3627|3629.5|3629|3628.5|3627|10275
1629447390000|2021-08-20 08:16:30|3628|3627.5|3628|3627|3628.5|3627.5|3628|3627|316
1629447400000|2021-08-20 08:16:40|3627.5|3626.5|3627.5|3627|3627.5|3627|3627.5|3626.5|175
1629447410000|2021-08-20 08:16:50||3626.5||3626.5||3626.5||3626.5|48
1629447420000|2021-08-20 08:17:00|||||||||49
1629447430000|2021-08-20 08:17:10||3627||3627||3627||3627|10
1629447440000|2021-08-20 08:17:20|3627|3626.5|3627|3626.5|3627|3626.5|3627|3626.5|113
1629447460000|2021-08-20 08:17:40|3626.5|3626|3625.5|3624.5|3626.5|3626|3625.5|3624.5|104
1629447470000|2021-08-20 08:17:50||3624||3625||3625||3624|0
1629447480000|2021-08-20 08:18:00|3625|3624.5|3624.5|3623|3625|3624.5|3624|3623|890
1629447490000|2021-08-20 08:18:10|3624|3623.5|3624|3623.5|3624|3623.5|3624|3623|41
1629447500000|2021-08-20 08:18:20|3623.5|3623|3623|3622|3623.5|3623|3623|3622|5
1629447510000|2021-08-20 08:18:30|3622.5|3622.5|3623|3622.5|3623.5|3623|3622.5|3621.5|3875
1629447520000|2021-08-20 08:18:40|3623.5|3623|3623.5|3623|3624|3623|3623.5|3623|588
1629447530000|2021-08-20 08:18:50|3624|3623.5|3624|3623.5|3624|3623.5|3624|3623.5|90
1629447540000|2021-08-20 08:19:00|3623.5|3623|3623|3622|3623.5|3623.5|3622.5|3621.5|173
1629447550000|2021-08-20 08:19:10|3622.5||3623||3623||3622.5||0
1629447560000|2021-08-20 08:19:20|3622.5|3621.5|3622.5|3622|3623|3622|3622.5|3621.5|408
1629447570000|2021-08-20 08:19:30|3622|3621.5|3622.5|3622|3622.5|3622|3621.5|3621|1176
1629447580000|2021-08-20 08:19:40|3622|3621.5|3622.5|3621.5|3622.5|3621.5|3622|3621|462
1629447590000|2021-08-20 08:19:50|3622||3622.5||3622.5||3622||0
1629447600000|2021-08-20 08:20:00|3622|3621|3622|3621|3622|3621.5|3622|3621|171
1629447610000|2021-08-20 08:20:10|||||||||8
1629447620000|2021-08-20 08:20:20|3621.5|3620.5|3621|3620.5|3621.5|3620.5|3621|3620|593
1629447630000|2021-08-20 08:20:30|3620.5|3619.5|3620|3618.5|3621|3619.5|3619.5|3618.5|2584
1629447640000|2021-08-20 08:20:40|3620.5|3619|3620|3619|3620.5|3619.5|3618.5|3618|3267
1629447650000|2021-08-20 08:20:50|3619.5|3618.5|3620|3619|3620|3619|3619.5|3618.5|128
1629447660000|2021-08-20 08:21:00|3619.5|3618.5|3619.5|3618.5|3619.5|3618.5|3619|3618.5|401
1629447670000|2021-08-20 08:21:10||3619||3618.5||3619||3618.5|0
1629447680000|2021-08-20 08:21:20|3619||3619||3619||3619||0
1629447690000|2021-08-20 08:21:30|3618.5|3618|3619.5|3619|3619.5|3619|3618.5|3618|2430
1629447700000|2021-08-20 08:21:40|3620|3618.5|3620|3619|3620|3619|3620|3618.5|200
1629447710000|2021-08-20 08:21:50|3620.5|3619.5|3621|3619.5|3621|3620|3620.5|3619.5|97
1629447720000|2021-08-20 08:22:00|3620.5|3620|3620.5|3619|3620.5|3620|3620.5|3619|272
1629447730000|2021-08-20 08:22:10|3620|3618.5|3621|3620|3621|3620|3618.5|3617.5|9000
1629447740000|2021-08-20 08:22:20|3621.5|3620.5|3622.5|3621|3622.5|3621|3621.5|3620.5|99
1629447750000|2021-08-20 08:22:30|3622|3620.5|3623|3621.5|3623|3622|3621.5|3620.5|1127
1629447760000|2021-08-20 08:22:40|3623.5|3622|3622|3621|3624|3623|3622|3621|515
1629447770000|2021-08-20 08:22:50|3621.5|3620.5|3622|3621|3622|3621|3621.5|3620.5|0
1629447780000|2021-08-20 08:23:00|3621.5|3620.5|3621.5|3620.5|3622|3621.5|3621.5|3620.5|1351
1629447790000|2021-08-20 08:23:10|3621|3620|3620.5|3619.5|3621|3620|3620|3619|270
1629447800000|2021-08-20 08:23:20|3621|3620|3620|3619|3621|3620.5|3619.5|3619|560
1629447810000|2021-08-20 08:23:30||3619.5||3619||3619.5||3619|312
1629447830000|2021-08-20 08:23:50|3619.5||3620||3620||3619.5||0
1629447840000|2021-08-20 08:24:00|3619.5|3618.5|3619|3618.5|3620|3619.5|3619|3618.5|6981
1629447850000|2021-08-20 08:24:10|3618.5|3618|3619.5|3618.5|3619.5|3619|3618.5|3618|1803
1629447860000|2021-08-20 08:24:20||3619||3618.5||3619||3618.5|200
1629447870000|2021-08-20 08:24:30|3619|3618|3619|3618.5|3619|3618.5|3619|3618|263
1629447880000|2021-08-20 08:24:40|3619.5|3619|3619|3618|3619.5|3619|3618.5|3617.5|7124
1629447890000|2021-08-20 08:24:50|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|1
1629447900000|2021-08-20 08:25:00||3618||3617.5||3618||3617.5|148
1629447910000|2021-08-20 08:25:10|3618|3618|3618.5|3618|3618.5|3618|3618|3618|542
1629447920000|2021-08-20 08:25:20|3619|3618.5|3620|3619|3620|3619.5|3619|3618.5|1232
1629447930000|2021-08-20 08:25:30||3619.5||3619||3619.5||3618.5|119
1629447940000|2021-08-20 08:25:40|3620.5|3619.5|3621|3620|3621|3620.5|3620.5|3619.5|103
1629447950000|2021-08-20 08:25:50|3621.5|3620.5|3622|3620.5|3622|3621|3621.5|3620.5|280
1629447960000|2021-08-20 08:26:00|3621.5||3621.5||3621.5||3621||144
1629447970000|2021-08-20 08:26:10|3621|3621|3621.5|3621|3621.5|3621|3620.5|3620|598
1629447980000|2021-08-20 08:26:20|3622|3621.5|3622|3621.5|3622|3621.5|3622|3621|690
1629447990000|2021-08-20 08:26:30|3622.5|3622|3624|3623|3624.5|3623|3622.5|3622|902
1629448000000|2021-08-20 08:26:40|3624.5|3623.5|3624|3623|3624.5|3624|3623.5|3623|411
1629448010000|2021-08-20 08:26:50|||||||||100
1629448020000|2021-08-20 08:27:00|3623.5|3622.5|3623.5|3622|3623.5|3623|3622.5|3622|650
1629448030000|2021-08-20 08:27:10|3624|3622.5|3624.5|3623.5|3624.5|3623.5|3624|3622.5|339
1629448040000|2021-08-20 08:27:20|3624|3624|3625.5|3624.5|3625.5|3624.5|3624|3623.5|528
1629448050000|2021-08-20 08:27:30|3625|3624|3625|3624.5|3625.5|3624.5|3624.5|3623.5|1702
1629448060000|2021-08-20 08:27:40|3625.5|3625|3625.5|3625|3625.5|3625|3625.5|3624.5|2286
1629448070000|2021-08-20 08:27:50|3626|3625.5|3627|3626|3627|3626|3626|3625|1691
1629448080000|2021-08-20 08:28:00|3627.5|3626.5|3627.5|3626.5|3628.5|3627|3627|3626.5|232
1629448090000|2021-08-20 08:28:10|3628|3627|3628|3627|3628|3627|3627.5|3627|266
1629448100000|2021-08-20 08:28:20|3628.5|3627.5|3629|3627.5|3629|3628|3628.5|3627.5|464
1629448110000|2021-08-20 08:28:30|3628.5|3628|3629|3627.5|3629|3628|3628.5|3627.5|30
1629448120000|2021-08-20 08:28:40|3629.5|3628|3629|3628|3629.5|3628.5|3628|3627.5|3046
1629448130000|2021-08-20 08:28:50|3628.5|3627.5|3628.5|3627.5|3629|3628|3628.5|3627.5|37
1629448140000|2021-08-20 08:29:00|3628|3627|3629|3627.5|3629|3627.5|3628|3627|1156
1629448150000|2021-08-20 08:29:10|3629.5|3628|3629|3628|3629.5|3628.5|3629|3627.5|37
1629448160000|2021-08-20 08:29:20|3629.5|3628.5|3628|3627.5|3629.5|3628.5|3628|3627.5|486
1629448170000|2021-08-20 08:29:30|3627.5|3627|3627.5|3627|3627.5|3627.5|3627.5|3627|0
1629448180000|2021-08-20 08:29:40|3627|3626.5|3628|3627|3628|3627|3626.5|3626|1946
1629448190000|2021-08-20 08:29:50|3627.5|3627.5|3628|3627.5|3628|3627.5|3627.5|3627.5|150
1629448200000|2021-08-20 08:30:00|3628.5|3628|3629|3628|3629|3628.5|3628.5|3628|906
1629448210000|2021-08-20 08:30:10|3628.5|3627.5|3629|3627.5|3629|3627.5|3628.5|3627.5|344
1629448220000|2021-08-20 08:30:20|3628.5|3627|3627|3626.5|3628.5|3627|3627|3626.5|291
1629448230000|2021-08-20 08:30:30|3627.5||3627.5||3627.5||3627.5||398
1629448240000|2021-08-20 08:30:40|3628|3627|3628.5|3627.5|3628.5|3627.5|3628|3627|155
1629448250000|2021-08-20 08:30:50|3629|3628|3629|3627.5|3629|3628.5|3628.5|3627.5|148
1629448260000|2021-08-20 08:31:00|3628.5|3627|3628|3627.5|3628.5|3627.5|3628|3627|829
1629448270000|2021-08-20 08:31:10|3627.5|3627|3627.5|3626.5|3627.5|3627|3627.5|3626.5|861
1629448280000|2021-08-20 08:31:20|3627|3626|3627|3626|3627|3626|3626.5|3626|0
1629448290000|2021-08-20 08:31:30|3626.5|3625.5|3626|3625|3626.5|3625.5|3625.5|3625|2254
1629448300000|2021-08-20 08:31:40|3626.5|3626|3626.5|3626|3626.5|3626|3626|3625.5|1229
1629448310000|2021-08-20 08:31:50||3625.5||3625.5||3626||3625.5|256
1629448320000|2021-08-20 08:32:00|3626||3626||3626||3626||11
1629448330000|2021-08-20 08:32:10|3625.5|3625|3625.5|3625|3625.5|3625|3625.5|3624.5|4462
1629448340000|2021-08-20 08:32:20|3626|3625.5|3626.5|3626|3627|3626|3626|3625.5|764
1629448350000|2021-08-20 08:32:30|3627|3626.5|3628|3626.5|3628|3626.5|3627|3626.5|155
1629448360000|2021-08-20 08:32:40|3627.5||3627.5||3628||3627.5||0
1629448370000|2021-08-20 08:32:50|3627|3626|3626.5|3625.5|3627|3626.5|3626|3625.5|1156
1629448380000|2021-08-20 08:33:00|3627|3626|3626.5|3626|3627|3626.5|3626.5|3625.5|2710
1629448390000|2021-08-20 08:33:10|3627|3625.5|3627|3626|3627.5|3626.5|3626.5|3625.5|4205
1629448400000|2021-08-20 08:33:20|3627.5|3626.5|3627.5|3626.5|3627.5|3627|3627.5|3626.5|0
1629448410000|2021-08-20 08:33:30|3627|3626|3627.5|3626|3627.5|3626.5|3626.5|3625.5|3565
1629448420000|2021-08-20 08:33:40|3627|3626.5|3627|3626|3627|3626.5|3627|3626|335
1629448430000|2021-08-20 08:33:50|3626.5|3625.5|3626.5|3625.5|3626.5|3626|3626|3625.5|228
1629448440000|2021-08-20 08:34:00||3626||3625.5||3626||3625.5|1867
1629448450000|2021-08-20 08:34:10|3627|3626|3627|3626|3627.5|3626.5|3627|3625.5|4964
1629448460000|2021-08-20 08:34:20|3626.5|3625.5|3626.5|3626|3627|3626|3626.5|3625.5|268
1629448470000|2021-08-20 08:34:30|3626|3625.5|3626|3625|3626.5|3625.5|3626|3625|1117
1629448480000|2021-08-20 08:34:40|3625.5|3624.5|3625.5|3625|3625.5|3625|3625.5|3624.5|1085
1629448490000|2021-08-20 08:34:50|3626|3625.5|3626|3625.5|3626.5|3625.5|3626|3625.5|1377
1629448500000|2021-08-20 08:35:00|||||||||40
1629448510000|2021-08-20 08:35:10|3626.5|3626|3628|3627|3628|3627|3626.5|3626|850
1629448520000|2021-08-20 08:35:20|3628.5|3627.5|3628.5|3627.5|3628.5|3627.5|3628.5|3627.5|0
1629448530000|2021-08-20 08:35:30|3628|3628.5|3628.5|3627.5|3629|3628.5|3628|3627.5|1790
1629448540000|2021-08-20 08:35:40|3629|3628|3630|3629.5|3630|3629.5|3629|3628|514
1629448550000|2021-08-20 08:35:50||3629||3629||3629||3629|43
1629448560000|2021-08-20 08:36:00|3629.5|3628.5|3627|3626|3629.5|3629|3627|3626|1890
1629448570000|2021-08-20 08:36:10|3626.5|3625.5|3625.5|3625|3626.5|3625.5|3625.5|3624.5|5235
1629448580000|2021-08-20 08:36:20|3626|3625.5|3625.5|3625|3626|3625.5|3625.5|3624.5|1878
1629448590000|2021-08-20 08:36:30|3625|3624.5|3624.5|3623.5|3625|3624.5|3624|3623|366
1629448600000|2021-08-20 08:36:40|3625||3624||3625||3624||12
1629448610000|2021-08-20 08:36:50|3623.5|3623|3623.5|3623|3624|3623.5|3623.5|3623|354
1629448620000|2021-08-20 08:37:00||3622.5||3623||3623||3622.5|56
1629448640000|2021-08-20 08:37:20|3623|3622.5|3623|3622.5|3623|3622.5|3623|3622.5|179
1629448650000|2021-08-20 08:37:30|3622.5|3622|3622.5|3622|3623|3622|3622.5|3621.5|63
1629448660000|2021-08-20 08:37:40|3622|3621.5|3623|3622.5|3623|3622.5|3622|3621|331
1629448670000|2021-08-20 08:37:50|3623.5|3623|3624|3623.5|3624|3623.5|3623.5|3623|510
1629448680000|2021-08-20 08:38:00||3623||3623||3623.5||3623|0
1629448690000|2021-08-20 08:38:10|3623.5|3623.5|3625.5|3624.5|3625.5|3624.5|3623.5|3623|2363
1629448700000|2021-08-20 08:38:20|3626|3625|3625.5|3624.5|3626|3625|3625|3624|951
1629448710000|2021-08-20 08:38:30|3626|3625|3626.5|3626|3627|3626|3625.5|3624.5|282
1629448720000|2021-08-20 08:38:40|3626|3625.5|3627|3626.5|3627|3626.5|3626|3625.5|1597
1629448730000|2021-08-20 08:38:50|3626.5|3626|3628.5|3628|3629|3628|3626.5|3625.5|735
1629448740000|2021-08-20 08:39:00|3628|3627.5|3628.5|3627.5|3628.5|3627.5|3628|3627.5|356
1629448750000|2021-08-20 08:39:10|3628|3627|3627.5|3627|3628|3627|3627|3626.5|660
1629448760000|2021-08-20 08:39:20|3628|3627.5|3628|3627.5|3628|3627.5|3628|3627|144
1629448770000|2021-08-20 08:39:30|3628.5|3627|3628.5|3627.5|3628.5|3628|3628|3627|895
1629448780000|2021-08-20 08:39:40|3628|3627|3628.5|3627.5|3628.5|3627.5|3628|3627|207
1629448790000|2021-08-20 08:39:50|3627.5|3627|3628|3627|3628|3627|3627.5|3626.5|2149
1629448800000|2021-08-20 08:40:00|3628.5|3627.5|3629|3628.5|3629|3628.5|3628.5|3627.5|1498
1629448810000|2021-08-20 08:40:10|3628.5|3628|3629|3628|3629|3628|3628.5|3628|6
1629448820000|2021-08-20 08:40:20|3629.5|3629|3630|3629.5|3631|3630|3629.5|3628.5|715
1629448830000|2021-08-20 08:40:30|3629.5|3629|3629.5|3629|3629.5|3629|3629.5|3628.5|40
1629448840000|2021-08-20 08:40:40|3630|3628.5|3630|3629|3630|3629|3630|3628.5|62
1629448850000|2021-08-20 08:40:50|3630.5|3629.5|3630.5|3629.5|3630.5|3629.5|3630|3629.5|0
1629448860000|2021-08-20 08:41:00|3630|3629|3630|3629.5|3630|3629.5|3629|3628|2525
1629448870000|2021-08-20 08:41:10|3630.5|3629|3630.5|3629.5|3630.5|3629.5|3630.5|3629|282
1629448880000|2021-08-20 08:41:20|3630|3629|3630|3629.5|3630|3629.5|3630|3629|441
1629448890000|2021-08-20 08:41:30|3630.5|3630|3630|3629.5|3630.5|3630|3630|3629.5|149
1629448900000|2021-08-20 08:41:40|3630.5|3629|3631.5|3630.5|3631.5|3630.5|3630.5|3629|1228
1629448910000|2021-08-20 08:41:50|3632|3631|3630.5|3630|3632|3631|3630.5|3630|571
1629448920000|2021-08-20 08:42:00|3631|3629.5|3631|3630|3631|3630|3630.5|3629.5|155
1629448930000|2021-08-20 08:42:10|3631.5|3630.5|3632|3631|3632.5|3632|3631.5|3630.5|2160
1629448940000|2021-08-20 08:42:20|3632.5|3631.5|3632.5|3632|3633.5|3632.5|3632.5|3631.5|0
1629448950000|2021-08-20 08:42:30|3633||3633||3633.5||3633||0
1629448960000|2021-08-20 08:42:40|3633.5|3632.5|3632.5|3631.5|3633.5|3632.5|3632|3631.5|385
1629448970000|2021-08-20 08:42:50|3633.5|3632|3633.5|3633|3633.5|3633|3633|3632|8105
1629448980000|2021-08-20 08:43:00|3633|3632.5|3634|3633|3634.5|3633.5|3633|3632.5|3022
1629448990000|2021-08-20 08:43:10|3634.5|3633.5|3634|3633|3635|3634|3634|3633|1
1629449000000|2021-08-20 08:43:20|3634.5|3633.5|3634.5|3634|3634.5|3634|3634|3633.5|3321
1629449010000|2021-08-20 08:43:30|3635|3634.5|3635|3634|3635|3634.5|3635|3634|0
1629449020000|2021-08-20 08:43:40||3634.5||3634||3634.5||3634|1444
1629449030000|2021-08-20 08:43:50||3634.5||3634.5||3634.5||3634.5|55
1629449040000|2021-08-20 08:44:00|3635.5|3635|3635.5|3634.5|3635.5|3635|3635.5|3634.5|191
1629449060000|2021-08-20 08:44:20|3636|3635|3636|3635|3636|3635|3636|3634.5|3479
1629449080000|2021-08-20 08:44:40||3635.5||3635.5||3635.5||3635|887
1629449090000|2021-08-20 08:44:50||3635||3635.5||3635.5||3635|766
1629449100000|2021-08-20 08:45:00|3635.5|3635|3636|3635|3636|3635|3635.5|3634.5|2994
1629449110000|2021-08-20 08:45:10||3635.5||3635||3635.5||3635|149
1629449120000|2021-08-20 08:45:20|3636.5|3635.5|3637|3636.5|3637|3636.5|3636.5|3635.5|762
1629449130000|2021-08-20 08:45:30||3636||3636.5||3636.5||3636|755
1629449140000|2021-08-20 08:45:40|3636.5|3636|3636|3635.5|3636.5|3636.5|3636|3635.5|742
1629449150000|2021-08-20 08:45:50|3636.5|3636|3636.5|3636|3636.5|3636|3636.5|3636|240
1629449160000|2021-08-20 08:46:00|3637|3635.5|3636|3635|3637|3636|3636|3635|457
1629449170000|2021-08-20 08:46:10|3635.5|3635.5|3634.5|3633.5|3635.5|3635.5|3633.5|3632.5|2289
1629449180000|2021-08-20 08:46:20|3634|3633|3634.5|3633.5|3634.5|3634|3634|3633|594
1629449190000|2021-08-20 08:46:30|3635.5|3635|3636.5|3635|3636.5|3635|3635.5|3634|3674
1629449200000|2021-08-20 08:46:40|3636|3635.5|3637|3636|3637|3636|3636|3635.5|0
1629449210000|2021-08-20 08:46:50||3636.5||3636||3636.5||3636|320
1629449220000|2021-08-20 08:47:00||3636.5||3636.5||3636.5||3636.5|655
1629449230000|2021-08-20 08:47:10|3637.5|3637|3638|3637|3638|3637.5|3637.5|3637|1137
1629449240000|2021-08-20 08:47:20|3638.5|3637.5|3638.5|3637.5|3638.5|3637.5|3638.5|3637.5|400
1629449250000|2021-08-20 08:47:30|3639|3638|3639|3638|3639|3638|3639|3638|203
1629449260000|2021-08-20 08:47:40|3638.5|3637.5|3638.5|3637.5|3638.5|3637.5|3638|3637.5|110
1629449270000|2021-08-20 08:47:50|3638|3637|3636|3635|3638|3637.5|3636|3635|1392
1629449280000|2021-08-20 08:48:00|3635.5|3635.5|3636|3635|3636|3635.5|3635.5|3634.5|6881
1629449290000|2021-08-20 08:48:10|3635.5||3636||3636||3635.5||209
1629449300000|2021-08-20 08:48:20|3635.5||3635.5||3635.5||3635.5||1
1629449310000|2021-08-20 08:48:30|3636|3635.5|3636|3635.5|3636|3635.5|3636|3635.5|12
1629449320000|2021-08-20 08:48:40|3636.5|3636|3637|3636|3637.5|3636.5|3636.5|3636|993
1629449330000|2021-08-20 08:48:50||3635.5||3635.5||3636||3635.5|0
1629449340000|2021-08-20 08:49:00|3636.5|3636|3636|3635.5|3636.5|3636|3636|3635.5|446
1629449350000|2021-08-20 08:49:10|3636.5|3635|3637.5|3636|3637.5|3636|3636.5|3635|66
1629449360000|2021-08-20 08:49:20|3637|3635.5|3635|3634|3637|3635.5|3635|3634|2146
1629449370000|2021-08-20 08:49:30|3634.5|3633.5|3635|3634|3635|3634|3634.5|3633.5|552
1629449380000|2021-08-20 08:49:40|3634.5|3634.5|3634.5|3633.5|3634.5|3634.5|3634.5|3633.5|54
1629449390000|2021-08-20 08:49:50|3635|3634|3633.5|3632.5|3635|3634|3633.5|3632.5|82
1629449400000|2021-08-20 08:50:00|3634|3633|3633.5|3632.5|3634.5|3633.5|3633|3632|3064
1629449410000|2021-08-20 08:50:10|3633|3632|3633|3632|3633.5|3632.5|3633|3632|0
1629449420000|2021-08-20 08:50:20|3633.5|3632.5|3633|3632|3633.5|3633|3633|3632|853
1629449430000|2021-08-20 08:50:30|3632.5|3631.5|3632|3631|3632.5|3632|3631.5|3631|412
1629449440000|2021-08-20 08:50:40|3632.5|3631.5|3632|3631.5|3632.5|3631.5|3632|3631.5|0
1629449450000|2021-08-20 08:50:50|3632.5|3632|3633|3632|3633|3632|3632.5|3632|538
1629449460000|2021-08-20 08:51:00|3633.5|3631.5|3631.5|3630.5|3633.5|3631.5|3631.5|3630.5|878
1629449470000|2021-08-20 08:51:10|3631|3631|3631|3630|3631.5|3631|3631|3630|609
1629449480000|2021-08-20 08:51:20|3630.5|3629.5|3630.5|3629.5|3631|3629.5|3630|3629|74
1629449490000|2021-08-20 08:51:30|3631|3630|3631|3630.5|3631|3630.5|3631|3630|768
1629449500000|2021-08-20 08:51:40|||||||||18
1629449510000|2021-08-20 08:51:50|3630.5|3630|3631|3629.5|3631|3630.5|3630|3629.5|1222
1629449520000|2021-08-20 08:52:00|3631.5|3630|3631.5|3631|3631.5|3631|3631.5|3630|290
1629449530000|2021-08-20 08:52:10|3632|3631.5|3631|3630.5|3633|3631.5|3631|3630|2537
1629449540000|2021-08-20 08:52:20|3631.5|3630|3632|3630.5|3632|3630.5|3631|3630|0
1629449550000|2021-08-20 08:52:30|3631.5|3630|3632.5|3631.5|3632.5|3631.5|3631|3630|0
1629449560000|2021-08-20 08:52:40|3632|3631|3632|3631|3632|3631.5|3632|3631|587
1629449570000|2021-08-20 08:52:50|3631.5||3631.5||3631.5||3631.5||0
1629449580000|2021-08-20 08:53:00||3630.5||3630.5||3630.5||3630.5|120
1629449590000|2021-08-20 08:53:10|3632|3631|3632.5|3631.5|3632.5|3632|3632|3631|1742
1629449600000|2021-08-20 08:53:20|3633|3632|3633|3632|3633|3632.5|3632.5|3632|175
1629449610000|2021-08-20 08:53:30|3633.5|3632.5|3633|3632.5|3634|3633|3633|3632|524
1629449620000|2021-08-20 08:53:40|3633.5||3634||3634||3633.5||97
1629449630000|2021-08-20 08:53:50|3633.5|3633|3634|3633.5|3634|3633.5|3633.5|3633|177
1629449640000|2021-08-20 08:54:00|3634.5|3634|3634.5|3634|3635|3634|3634|3633.5|277
1629449650000|2021-08-20 08:54:10|3635||3634.5||3635||3634.5||3
1629449660000|2021-08-20 08:54:20|3634|3633.5|3633.5|3632.5|3634.5|3633.5|3633.5|3632.5|565
1629449670000|2021-08-20 08:54:30|3633|3632|3633|3631.5|3633|3632|3632|3631|708
1629449680000|2021-08-20 08:54:40|3633.5|3632|3633.5|3633|3633.5|3633|3633.5|3632|859
1629449690000|2021-08-20 08:54:50|3634||3634.5||3634.5||3634||627
1629449700000|2021-08-20 08:55:00|3635|3633.5|3635|3634|3635|3634|3635|3633.5|3
1629449710000|2021-08-20 08:55:10|3634.5|3634.5|3636|3635.5|3637|3636|3634.5|3634.5|947
1629449720000|2021-08-20 08:55:20|3636.5|3635|3636.5|3635|3636.5|3635|3636.5|3634.5|286
1629449730000|2021-08-20 08:55:30|3637|3635.5|3638|3637|3638.5|3637|3637|3635.5|4425
1629449740000|2021-08-20 08:55:40|3638.5|3637.5|3639|3638|3639.5|3638.5|3638.5|3637.5|560
1629449750000|2021-08-20 08:55:50|3638.5|3638.5|3639|3638|3639|3638.5|3638.5|3638|270
1629449760000|2021-08-20 08:56:00|3639.5|3638.5|3638.5|3637.5|3640|3639|3638.5|3637.5|778
1629449770000|2021-08-20 08:56:10|3638|3637|3637|3636|3638|3637.5|3637|3636|58
1629449780000|2021-08-20 08:56:20|3637.5|3636.5|3637|3636.5|3637.5|3636.5|3637|3636.5|440
1629449790000|2021-08-20 08:56:30||3636||3636.5||3636.5||3636|0
1629449800000|2021-08-20 08:56:40|3636.5|3636|3636|3635|3636.5|3636|3636|3635|2
1629449810000|2021-08-20 08:56:50|3635.5|3634.5|3636|3635|3636|3635|3635.5|3634.5|222
1629449820000|2021-08-20 08:57:00|3636.5|3635.5|3637|3636.5|3637|3636.5|3636.5|3635.5|1252
1629449830000|2021-08-20 08:57:10|3636.5|3636|3637.5|3636.5|3637.5|3637|3636.5|3636|166
1629449840000|2021-08-20 08:57:20|3638|3637|3638|3637|3638|3637|3638|3637|599
1629449850000|2021-08-20 08:57:30|3638.5|3637.5|3639|3638|3639|3638|3638|3637.5|99
1629449860000|2021-08-20 08:57:40|3639.5|3638.5|3639.5|3638.5|3639.5|3639|3639.5|3638|534
1629449880000|2021-08-20 08:58:00|3639|3638|3638.5|3637.5|3639.5|3638.5|3638.5|3637.5|1014
1629449890000|2021-08-20 08:58:10|3638|3637|3637.5|3636.5|3638|3637|3637.5|3636.5|536
1629449900000|2021-08-20 08:58:20|3637|3636|3636|3635|3637|3636|3636|3635|639
1629449910000|2021-08-20 08:58:30|3635.5|3634.5|3635.5|3634.5|3635.5|3634.5|3635.5|3634.5|26
1629449920000|2021-08-20 08:58:40|3635|3635|3635.5|3634.5|3635.5|3635|3635|3634.5|249
1629449930000|2021-08-20 08:58:50|3635|3635|3635|3634|3635|3635|3635|3634|151
1629449940000|2021-08-20 08:59:00|3634|3633.5|3635|3634|3635|3634.5|3634|3633|1152
1629449950000|2021-08-20 08:59:10|3634.5|3633.5|3635|3634|3635|3634|3634.5|3633.5|319
1629449960000|2021-08-20 08:59:20|3634.5|3633.5|3634.5|3633.5|3634.5|3633.5|3634|3633|3
1629449970000|2021-08-20 08:59:30|3635|3634|3634.5|3633.5|3635|3634.5|3634.5|3633.5|1399
1629449980000|2021-08-20 08:59:40||3634||3633.5||3634||3633.5|0
1629449990000|2021-08-20 08:59:50|3634|3633|3634|3632.5|3634|3633.5|3633.5|3632.5|584
1629450000000|2021-08-20 09:00:00|3633.5|3633|3634|3633|3634|3633|3633|3633|1073
1629450010000|2021-08-20 09:00:10|3634.5|3633.5|3634.5|3634|3634.5|3634|3634.5|3633.5|324
1629450020000|2021-08-20 09:00:20|3635||3635||3635.5||3635||141
1629450030000|2021-08-20 09:00:30|||||||||1
1629450040000|2021-08-20 09:00:40|3634.5|3634.5|3634.5|3633.5|3634.5|3634.5|3634.5|3633.5|968
1629450050000|2021-08-20 09:00:50|3635|3634|3635|3634.5|3635.5|3635|3635|3634|1357
1629450060000|2021-08-20 09:01:00|3634.5|3634|3635|3634|3635.5|3634|3634.5|3634|1838
1629450070000|2021-08-20 09:01:10|3635.5|3634.5|3635.5|3634.5|3635.5|3635|3635.5|3634.5|1162
1629450080000|2021-08-20 09:01:20||3635||3635||3635||3635|100
1629450100000|2021-08-20 09:01:40|3635|3634.5|3636|3635|3636|3635.5|3635|3634.5|1090
1629450110000|2021-08-20 09:01:50|3636.5|3635.5|3636|3635.5|3637|3636|3636|3635.5|852
1629450120000|2021-08-20 09:02:00|3635.5|3635|3636|3635|3636.5|3635.5|3635.5|3634.5|402
1629450130000|2021-08-20 09:02:10|3635.5|3634.5|3635|3634|3635.5|3634.5|3635|3634|862
1629450140000|2021-08-20 09:02:20|3634.5|3634.5|3634|3633.5|3634.5|3634.5|3634|3633|1156
1629450150000|2021-08-20 09:02:30|3634.5|3634|3634.5|3633.5|3634.5|3634|3634.5|3633.5|21
1629450160000|2021-08-20 09:02:40|3634|3633|3633.5|3632.5|3634|3633|3633.5|3632.5|899
1629450170000|2021-08-20 09:02:50|3633|3632|3633|3632|3633|3632.5|3633|3632|636
1629450180000|2021-08-20 09:03:00||3632.5||3632||3632.5||3632|0
1629450190000|2021-08-20 09:03:10|||||||||100
1629450200000|2021-08-20 09:03:20|||||||||14
1629450210000|2021-08-20 09:03:30||3632.5||3632||3632.5||3632|252
1629450220000|2021-08-20 09:03:40|3633.5|3632.5|3633.5|3632.5|3633.5|3632.5|3633.5|3632.5|1112
1629450230000|2021-08-20 09:03:50|3634|3633|3634.5|3633.5|3634.5|3633.5|3634|3633|640
1629450240000|2021-08-20 09:04:00|3635|3634|3635.5|3634.5|3635.5|3634.5|3635|3634|945
1629450250000|2021-08-20 09:04:10|3636|3635|3636.5|3635|3636.5|3635.5|3636|3634.5|515
1629450260000|2021-08-20 09:04:20|3636|3635.5|3636|3635|3636|3635.5|3635.5|3634.5|590
1629450280000|2021-08-20 09:04:40|3636.5|3635.5|3636.5|3635.5|3636.5|3635.5|3636.5|3635.5|792
1629450290000|2021-08-20 09:04:50|3636||3636.5||3636.5||3636||150
1629450300000|2021-08-20 09:05:00|3637|3636|3635.5|3635|3637|3636.5|3635.5|3634.5|1085
1629450310000|2021-08-20 09:05:10|3636|3635.5|3636|3635|3636.5|3635.5|3636|3635|153
1629450320000|2021-08-20 09:05:20|3636.5|3635.5|3637|3636|3637|3636.5|3636.5|3635.5|83
1629450330000|2021-08-20 09:05:30|3636.5|3636.5|3637|3636.5|3637|3636.5|3636.5|3636|0
1629450340000|2021-08-20 09:05:40|3636.5|3636|3637|3636|3637|3636.5|3636.5|3636|232
1629450350000|2021-08-20 09:05:50|3637.5|3636.5|3638|3637|3638|3637|3637.5|3636.5|450
1629450360000|2021-08-20 09:06:00|3637.5|3637.5|3637|3636|3637.5|3637.5|3637|3636|428
1629450370000|2021-08-20 09:06:10|3636.5|3636.5|3636.5|3636|3637|3636.5|3636.5|3636|590
1629450380000|2021-08-20 09:06:20|3636|3635.5|3636|3635|3636|3635.5|3636|3635|479
1629450390000|2021-08-20 09:06:30|3635.5|3635.5|3634.5|3634|3635.5|3635.5|3634.5|3633.5|259
1629450400000|2021-08-20 09:06:40||3633.5||3633.5||3634||3633.5|0
1629450410000|2021-08-20 09:06:50|3634|3633|3633|3632|3634|3633|3632.5|3632|695
1629450420000|2021-08-20 09:07:00|||||||||200
1629450430000|2021-08-20 09:07:10||3632.5||3632||3632.5||3632|18
1629450440000|2021-08-20 09:07:20|3632.5|3631.5|3633|3632|3633|3632.5|3632.5|3631.5|394
1629450450000|2021-08-20 09:07:30|3632.5|3632.5|3632.5|3632|3632.5|3632.5|3632.5|3631.5|521
1629450460000|2021-08-20 09:07:40|3633|3632.5|3632.5|3632|3633|3632.5|3632.5|3632|97
1629450470000|2021-08-20 09:07:50||3631.5||3631.5||3631.5||3631.5|281
1629450490000|2021-08-20 09:08:10|3633|3632|3633|3632.5|3633|3632.5|3633|3632|905
1629450500000|2021-08-20 09:08:20|3632.5|3632|3633|3632|3633|3632|3632.5|3631.5|178
1629450520000|2021-08-20 09:08:40|3632.5|3631.5|3632|3631|3632.5|3631.5|3632|3631|836
1629450540000|2021-08-20 09:09:00|3632.5|3631.5|3631.5|3630.5|3632.5|3631.5|3631.5|3630.5|2471
1629450550000|2021-08-20 09:09:10|3631|3631|3632|3631.5|3632.5|3631.5|3631|3631|854
1629450560000|2021-08-20 09:09:20|3632.5|3632|3632.5|3632|3633|3632.5|3632.5|3632|250
1629450570000|2021-08-20 09:09:30||3631.5||3631.5||3632||3631.5|387
1629450580000|2021-08-20 09:09:40||3632||3631.5||3632||3631.5|699
1629450600000|2021-08-20 09:10:00|3632|3631|3630.5|3629.5|3632|3631|3630|3629|1385
1629450610000|2021-08-20 09:10:10|||||||||39
1629450620000|2021-08-20 09:10:20|||||||||150
1629450650000|2021-08-20 09:10:50|3630|3629|3629.5|3628.5|3630|3629|3629.5|3628.5|861
1629450660000|2021-08-20 09:11:00|3629|3628|3629|3628|3629|3628|3629|3628|308
1629450670000|2021-08-20 09:11:10|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|0
1629450680000|2021-08-20 09:11:20|||||||||28
1629450690000|2021-08-20 09:11:30|3629|3628|3629|3628|3629.5|3629|3628.5|3628|1028
1629450700000|2021-08-20 09:11:40||3628.5||3628||3628.5||3628|181
1629450710000|2021-08-20 09:11:50|3628.5|3627.5|3628.5|3627.5|3628.5|3627.5|3628.5|3627.5|180
1629450720000|2021-08-20 09:12:00|3628||3628.5||3628.5||3628||322
1629450730000|2021-08-20 09:12:10||3628||3628||3628||3628|130
1629450740000|2021-08-20 09:12:20|||||||||410
1629450750000|2021-08-20 09:12:30|3628|3627.5|3628|3627|3628|3627.5|3628|3627|195
1629450760000|2021-08-20 09:12:40|3627.5|3626.5|3627|3626|3627.5|3626.5|3627|3626|168
1629450770000|2021-08-20 09:12:50||3625.5||3626||3626||3625.5|279
1629450780000|2021-08-20 09:13:00|3626.5|3625.5|3627|3626|3627|3626|3626.5|3625.5|830
1629450790000|2021-08-20 09:13:10|3626.5|3625.5|3626.5|3626|3626.5|3626|3626.5|3625.5|584
1629450800000|2021-08-20 09:13:20|3626|3625.5|3626|3625.5|3626|3626|3626|3625|608
1629450810000|2021-08-20 09:13:30|3625.5|3625|3624.5|3624|3625.5|3625|3624.5|3624|786
1629450820000|2021-08-20 09:13:40|3625|3624.5|3625.5|3625|3625.5|3625|3625|3624|873
1629450830000|2021-08-20 09:13:50|3626|3625.5|3626|3625|3626|3625.5|3625.5|3625|361
1629450840000|2021-08-20 09:14:00|3626.5|3625.5|3627|3626|3627|3626|3626.5|3625.5|1022
1629450850000|2021-08-20 09:14:10|3627.5|3626.5|3627.5|3626.5|3628|3627|3627|3626.5|10070
1629450860000|2021-08-20 09:14:20|3627|3627|3627|3626|3627.5|3627|3626.5|3626|543
1629450880000|2021-08-20 09:14:40|3627.5|3626.5|3627.5|3626.5|3627.5|3627|3627|3626.5|947
1629450890000|2021-08-20 09:14:50|3627|3626|3627.5|3626.5|3627.5|3626.5|3627|3626|313
1629450900000|2021-08-20 09:15:00|3627|3626|3627.5|3626.5|3627.5|3627|3627|3626|160
1629450910000|2021-08-20 09:15:10|3627|3626|3626.5|3625.5|3627|3626|3626.5|3625.5|176
1629450920000|2021-08-20 09:15:20|3626|3625|3625.5|3624.5|3626.5|3625.5|3624.5|3624|1533
1629450930000|2021-08-20 09:15:30|3625|3624|3624.5|3624|3625|3624|3624.5|3623|819
1629450940000|2021-08-20 09:15:40|3625||3624.5||3625||3624.5||338
1629450950000|2021-08-20 09:15:50|3625|3623.5|3625|3624|3625|3624|3625|3623.5|30
1629450960000|2021-08-20 09:16:00||3624.5||3624||3624.5||3624|322
1629450970000|2021-08-20 09:16:10||3624.5||3624.5||3624.5||3624|0
1629450980000|2021-08-20 09:16:20|3624.5|3624|3624.5|3623.5|3624.5|3624|3624|3623|471
1629450990000|2021-08-20 09:16:30||3624||3624||3624||3624|0
1629451000000|2021-08-20 09:16:40|3625|3624.5|3625|3624|3625|3624.5|3625|3624|649
1629451010000|2021-08-20 09:16:50|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|1332
1629451030000|2021-08-20 09:17:10||3625||3625||3625||3625|0
1629451050000|2021-08-20 09:17:30|3626|3625.5|3627|3626|3627|3626|3626|3625.5|1226
1629451060000|2021-08-20 09:17:40|3626.5|3625.5|3625|3624|3626.5|3625.5|3625|3623.5|1057
1629451070000|2021-08-20 09:17:50||3624.5||3623.5||3624.5||3623.5|769
1629451080000|2021-08-20 09:18:00|3624.5|3624|3624.5|3624|3624.5|3624.5|3624.5|3624|21
1629451090000|2021-08-20 09:18:10|3625|3623.5|3624.5|3623.5|3625|3624.5|3624.5|3623.5|1233
1629451100000|2021-08-20 09:18:20||3624||3623.5||3624||3623.5|0
1629451110000|2021-08-20 09:18:30|3625|3624|3625|3624|3625|3624|3625|3624|378
1629451120000|2021-08-20 09:18:40|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|3624|3623|301
1629451130000|2021-08-20 09:18:50|3624|3624|3625|3624|3625|3624|3624|3624|609
1629451150000|2021-08-20 09:19:10|3624.5||3625||3625||3624.5||263
1629451160000|2021-08-20 09:19:20|3624.5|3623.5|3624|3623|3624.5|3623.5|3623.5|3622.5|581
1629451170000|2021-08-20 09:19:30||3623.5||3623||3623.5||3623|0
1629451180000|2021-08-20 09:19:40|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|0
1629451190000|2021-08-20 09:19:50|3623|3623|3623|3622|3623.5|3623|3623|3622|364
1629451200000|2021-08-20 09:20:00|3622.5|3621.5|3622.5|3621.5|3622.5|3622|3622|3621|1061
1629451210000|2021-08-20 09:20:10|3623|3622|3622.5|3622|3623|3622|3622.5|3621.5|465
1629451220000|2021-08-20 09:20:20|3623|3621.5|3623.5|3622|3624|3623|3623|3621.5|2038
1629451230000|2021-08-20 09:20:30|3624|3622.5|3624.5|3623|3624.5|3623|3624|3622.5|1055
1629451240000|2021-08-20 09:20:40|3624|3623.5|3624|3623|3624|3623.5|3623.5|3622.5|735
1629451250000|2021-08-20 09:20:50|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|3624|3623.5|0
1629451260000|2021-08-20 09:21:00|3624|3623|3624|3623|3624|3623|3624|3623|0
1629451270000|2021-08-20 09:21:10|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|647
1629451280000|2021-08-20 09:21:20|3624|3624|3624.5|3623.5|3624.5|3624|3624|3623.5|220
1629451290000|2021-08-20 09:21:30|||||||||11
1629451300000|2021-08-20 09:21:40|3625|3624|3625|3624|3625|3624|3625|3624|739
1629451310000|2021-08-20 09:21:50|3625.5|3624.5|3625.5|3625|3625.5|3625|3625.5|3624.5|371
1629451320000|2021-08-20 09:22:00|3625|3624.5|3625.5|3624.5|3625.5|3624.5|3625|3624.5|97
1629451350000|2021-08-20 09:22:30||3625||3624.5||3625||3624.5|0
1629451360000|2021-08-20 09:22:40|3625|3624|3625|3624|3625.5|3624.5|3624.5|3624|1718
1629451370000|2021-08-20 09:22:50|3624.5|3623.5|3624|3623|3625|3623.5|3624|3623|387
1629451380000|2021-08-20 09:23:00|3623.5|3623.5|3623.5|3623|3623.5|3623.5|3623.5|3623|39
1629451390000|2021-08-20 09:23:10||3622.5||3622.5||3622.5||3622.5|519
1629451400000|2021-08-20 09:23:20|3624|3623|3624.5|3623.5|3624.5|3623.5|3624|3623|707
1629451420000|2021-08-20 09:23:40|3624|3623|3624.5|3624|3624.5|3624|3624|3623|60
1629451430000|2021-08-20 09:23:50|3625|3623.5|3624.5|3623.5|3625|3624|3624|3623.5|930
1629451450000|2021-08-20 09:24:10|3624||3624.5||3624.5||3624||0
1629451460000|2021-08-20 09:24:20|3624|3623|3624.5|3623.5|3625.5|3624.5|3624|3623|1300
1629451470000|2021-08-20 09:24:30|3624|3623|3624.5|3623|3624.5|3623.5|3624|3622.5|413
1629451480000|2021-08-20 09:24:40|3624|3622.5|3625|3624|3625|3624|3624|3622.5|0
1629451490000|2021-08-20 09:24:50|3624.5|3623.5|3624.5|3623.5|3624.5|3624|3624|3623|0
1629451500000|2021-08-20 09:25:00|3624|3623|3624.5|3623.5|3625|3624|3624|3623|338
1629451510000|2021-08-20 09:25:10|3624|3622.5|3625|3623.5|3625|3623.5|3624|3622.5|347
1629451520000|2021-08-20 09:25:20|3624.5|3625.5|3626.5|3625.5|3627.5|3626.5|3624.5|3624.5|1968
1629451530000|2021-08-20 09:25:30|3626|3624.5|3626|3625|3626.5|3625.5|3626|3624.5|0
1629451540000|2021-08-20 09:25:40|3626.5|3625.5|3626.5|3625.5|3627|3626|3626.5|3625.5|0
1629451550000|2021-08-20 09:25:50|3627|3625|3626.5|3625.5|3627|3625.5|3626.5|3625|3
1629451560000|2021-08-20 09:26:00|3627|3626|3627|3625.5|3627.5|3626|3627|3625.5|101
1629451570000|2021-08-20 09:26:10|3626.5|3625|3626.5|3625|3627|3625.5|3626.5|3625|20
1629451580000|2021-08-20 09:26:20|3626|3624.5|3626.5|3625|3626.5|3625|3626|3624.5|37
1629451590000|2021-08-20 09:26:30|3625.5|3624|3625|3623.5|3625.5|3624|3624.5|3623|403
1629451600000|2021-08-20 09:26:40|3624.5|3623|3625|3623.5|3625|3623.5|3624.5|3623|6
1629451610000|2021-08-20 09:26:50|3624.5|3623|3625|3623.5|3625|3623.5|3624.5|3623|0
1629451620000|2021-08-20 09:27:00|3624.5|3623|3624.5|3623.5|3625|3623.5|3624|3622.5|252
1629451630000|2021-08-20 09:27:10|3625|3624|3625|3623.5|3625|3624|3624.5|3623|12
1629451640000|2021-08-20 09:27:20|3625.5|3624.5|3625.5|3624|3625.5|3624.5|3625|3623.5|0
1629451650000|2021-08-20 09:27:30|3625|3623.5|3625.5|3624|3625.5|3624.5|3625|3623.5|0
1629451660000|2021-08-20 09:27:40|3625|3623.5|3624.5|3623|3625.5|3624|3624|3622.5|1
1629451670000|2021-08-20 09:27:50|3624|3622.5|3623|3621.5|3624.5|3623|3622.5|3621|211
1629451680000|2021-08-20 09:28:00|3622.5|3620.5|3623|3621.5|3623|3621.5|3622.5|3620.5|0
1629451690000|2021-08-20 09:28:10|3622.5|3621|3622.5|3621|3623|3622|3622.5|3621|0
1629451700000|2021-08-20 09:28:20|3623|3621.5|3622.5|3621.5|3623|3621.5|3622|3621|128
1629451710000|2021-08-20 09:28:30|3622|3621|3622.5|3621|3622.5|3621|3622|3620.5|0
1629451720000|2021-08-20 09:28:40|3622|3620.5|3622|3621|3622.5|3621.5|3622|3620.5|1
1629451730000|2021-08-20 09:28:50|3622.5|3621.5|3622.5|3621.5|3623|3622|3622|3621|0
1629451740000|2021-08-20 09:29:00|3622|3621|3622|3621|3622|3621|3621.5|3620.5|342
1629451750000|2021-08-20 09:29:10|3622.5|3621.5|3623.5|3622|3623.5|3622|3622.5|3621.5|97
1629451760000|2021-08-20 09:29:20|3624|3622.5|3625|3624|3626|3625|3624|3622.5|285
1629451770000|2021-08-20 09:29:30|3626|3624.5|3627|3626|3627|3626|3625|3623.5|489
1629451780000|2021-08-20 09:29:40|3626.5|3625.5|3627|3625.5|3627|3625.5|3626.5|3624.5|0
1629451790000|2021-08-20 09:29:50|3627.5|3626|3628|3626|3628|3626|3627.5|3625.5|54
1629451800000|2021-08-20 09:30:00|3627.5|3625.5|3625|3623.5|3627.5|3625.5|3625|3623.5|287
1629451810000|2021-08-20 09:30:10|3625.5|3624|3624.5|3623|3625.5|3624|3624|3622.5|275
1629451820000|2021-08-20 09:30:20|3625|3623.5|3625.5|3624.5|3625.5|3624.5|3625|3623.5|351
1629451830000|2021-08-20 09:30:30|3625|3624|3625|3623.5|3625.5|3624.5|3625|3623.5|176
1629451840000|2021-08-20 09:30:40|3625.5|3624|3625|3624|3625.5|3624|3625|3624|0
1629451850000|2021-08-20 09:30:50|3625.5|3624.5|3625|3624|3625.5|3624.5|3625|3624|97
1629451860000|2021-08-20 09:31:00|3625.5|3624.5|3625.5|3624|3625.5|3624.5|3625|3623.5|15
1629451870000|2021-08-20 09:31:10|3625|3623.5|3623.5|3622|3625.5|3624|3623.5|3622|131
1629451880000|2021-08-20 09:31:20|3624|3622.5|3623|3621.5|3624|3622.5|3623|3621.5|225
1629451890000|2021-08-20 09:31:30|3623.5|3622|3623|3621.5|3623.5|3622|3622.5|3621|164
1629451900000|2021-08-20 09:31:40|3622.5|3621|3621.5|3620|3622.5|3621|3621.5|3620|120
1629451910000|2021-08-20 09:31:50|3622|3620.5|3621.5|3620|3622|3620.5|3621.5|3620|0
1629451920000|2021-08-20 09:32:00|3622|3620.5|3621.5|3620.5|3622|3620.5|3621|3620|0
1629451930000|2021-08-20 09:32:10|3621|3620|3621.5|3620|3621.5|3620|3621|3619.5|0
1629451940000|2021-08-20 09:32:20|3622.5|3620.5|3622.5|3621.5|3622.5|3621.5|3622|3620.5|519
1629451950000|2021-08-20 09:32:30|3623|3622|3622|3621|3623|3622|3622|3621|44
1629451960000|2021-08-20 09:32:40|3622.5|3621.5|3622.5|3621|3623|3621.5|3622|3621|124
1629451970000|2021-08-20 09:32:50|3623|3621.5|3622.5|3621|3623|3621.5|3622.5|3621|30
1629451980000|2021-08-20 09:33:00|3623|3621.5|3623|3621.5|3623|3621.5|3622.5|3621|32
1629451990000|2021-08-20 09:33:10|3622.5|3621|3622.5|3621|3623|3621.5|3622|3621|521
1629452000000|2021-08-20 09:33:20|3622|3620.5|3622.5|3621.5|3623|3622|3622|3620.5|0
1629452010000|2021-08-20 09:33:30|3623|3621|3623.5|3622|3623.5|3622|3622.5|3621|150
1629452020000|2021-08-20 09:33:40|3624.5|3622.5|3624|3623|3624.5|3623|3623.5|3622|100
1629452030000|2021-08-20 09:33:50|3623.5|3622.5|3625.5|3624|3625.5|3624|3623.5|3622.5|493
1629452040000|2021-08-20 09:34:00|3625|3624.5|3625.5|3624.5|3625.5|3624.5|3625|3624|3
1629452050000|2021-08-20 09:34:10|3626.5|3625|3626|3624.5|3626.5|3625|3625|3623.5|105
1629452060000|2021-08-20 09:34:20|3625.5|3624|3625.5|3624|3626.5|3625.5|3624.5|3623.5|275
1629452070000|2021-08-20 09:34:30|3625|3623.5|3625|3624|3625.5|3624|3624.5|3623.5|0
1629452080000|2021-08-20 09:34:40|3624.5|3623.5|3625|3624|3625|3624|3624.5|3623.5|0
1629452090000|2021-08-20 09:34:50|3626|3624.5|3626.5|3625|3627|3625.5|3625.5|3624|550
1629452100000|2021-08-20 09:35:00|3626|3624.5|3628|3626|3628|3626|3625.5|3624.5|97
1629452110000|2021-08-20 09:35:10|3627|3625.5|3628|3626.5|3628|3626.5|3627|3625.5|38
1629452120000|2021-08-20 09:35:20|3627|3625.5|3627.5|3626|3628|3626.5|3627|3625.5|58
1629452130000|2021-08-20 09:35:30|3628|3626.5|3628|3626.5|3628|3626.5|3627.5|3626|20
1629452140000|2021-08-20 09:35:40|3627.5|3626|3629.5|3628|3629.5|3628|3627.5|3626|75
1629452150000|2021-08-20 09:35:50|3629|3627.5|3629.5|3628|3630|3628.5|3628.5|3627.5|122
1629452160000|2021-08-20 09:36:00|3630|3627.5|3629|3627.5|3630|3628|3629|3627.5|0
1629452170000|2021-08-20 09:36:10|3628.5|3627|3628.5|3627|3629|3627.5|3628.5|3627|0
1629452180000|2021-08-20 09:36:20|3629|3627.5|3628.5|3627|3629|3627.5|3628.5|3627|130
1629452190000|2021-08-20 09:36:30|3629|3627.5|3629.5|3628|3629.5|3628|3628.5|3627|0
1629452200000|2021-08-20 09:36:40|3629|3627.5|3629.5|3628.5|3629.5|3628.5|3629|3627.5|583
1629452210000|2021-08-20 09:36:50|3629|3628|3630.5|3628.5|3630.5|3628.5|3629|3628|134
1629452220000|2021-08-20 09:37:00|3630|3628|3630|3628.5|3631|3629|3630|3628|31
1629452230000|2021-08-20 09:37:10|3630.5|3629|3629.5|3628|3630.5|3629|3629.5|3628|35
1629452240000|2021-08-20 09:37:20|3630|3628.5|3630|3628.5|3630|3628.5|3629.5|3628|0
1629452250000|2021-08-20 09:37:30|3629.5|3628|3630.5|3629.5|3631|3630|3629.5|3628|175
1629452260000|2021-08-20 09:37:40|3631|3630|3631|3629.5|3631.5|3630|3631|3629.5|0
1629452270000|2021-08-20 09:37:50|3631.5|3630|3630.5|3629.5|3631.5|3630|3630|3629|97
1629452280000|2021-08-20 09:38:00|3630|3629|3631|3630|3631|3630|3630|3629|1109
1629452290000|2021-08-20 09:38:10|3630.5|3629.5|3630|3628.5|3630.5|3629.5|3630|3628.5|99
1629452300000|2021-08-20 09:38:20|3630.5|3629|3630|3628.5|3630.5|3629|3630|3628.5|0
1629452310000|2021-08-20 09:38:30|3630.5|3629|3632|3630|3632|3630|3630.5|3629|372
1629452320000|2021-08-20 09:38:40|3631.5|3629.5|3632|3630.5|3632.5|3631|3631.5|3629.5|0
1629452330000|2021-08-20 09:38:50|3632.5|3631|3632|3630.5|3632.5|3631|3632|3630.5|0
1629452340000|2021-08-20 09:39:00|3632.5|3631|3632|3630.5|3632.5|3631|3632|3630.5|49
1629452350000|2021-08-20 09:39:10|3632.5|3631|3632|3630.5|3632.5|3631|3632|3630.5|0
1629452360000|2021-08-20 09:39:20|3632.5|3631|3632.5|3631.5|3633|3632|3632|3631|0
1629452370000|2021-08-20 09:39:30|3633|3632|3633.5|3632.5|3633.5|3632.5|3633|3632|72
1629452380000|2021-08-20 09:39:40|3634|3633|3634.5|3633|3634.5|3633|3633.5|3632.5|150
1629452390000|2021-08-20 09:39:50|3634|3632.5|3635.5|3634|3635.5|3634|3634|3632.5|34
1629452400000|2021-08-20 09:40:00|3635|3633.5|3635.5|3634|3635.5|3634|3634.5|3633.5|101
1629452410000|2021-08-20 09:40:10|3635|3633.5|3636.5|3635.5|3636.5|3635.5|3635|3633.5|93
1629452420000|2021-08-20 09:40:20|3637|3635|3637|3635.5|3637|3635.5|3636.5|3635|91
1629452430000|2021-08-20 09:40:30|3636.5|3635|3636.5|3635|3637.5|3635.5|3636.5|3635|0
1629452440000|2021-08-20 09:40:40|3637|3635.5|3635.5|3634|3637|3635.5|3635.5|3634|63
1629452450000|2021-08-20 09:40:50|3636|3634.5|3636|3634.5|3637.5|3636|3636|3634.5|111
1629452460000|2021-08-20 09:41:00|3635.5|3634|3635|3634|3636.5|3635|3635|3634|37
1629452470000|2021-08-20 09:41:10|3635.5|3633.5|3635|3633.5|3635.5|3634|3635|3633.5|75
1629452480000|2021-08-20 09:41:20|3635.5|3634|3633.5|3632|3635.5|3634|3633|3631.5|179
1629452490000|2021-08-20 09:41:30|3633|3631.5|3632.5|3631.5|3633.5|3632|3632.5|3631.5|0
1629452500000|2021-08-20 09:41:40|3633.5|3632|3633|3631.5|3633.5|3632|3633|3631.5|97
1629452510000|2021-08-20 09:41:50|3633.5|3632|3634|3632.5|3634.5|3633|3633|3632|66
1629452520000|2021-08-20 09:42:00|3634.5|3633|3634.5|3633.5|3634.5|3633.5|3634|3632.5|141
1629452530000|2021-08-20 09:42:10|3634|3633|3634.5|3633.5|3634.5|3633.5|3634|3633|0
1629452540000|2021-08-20 09:42:20|3634|3633|3634|3633|3634.5|3633.5|3634|3633|97
1629452550000|2021-08-20 09:42:30|3635|3633.5|3635|3633.5|3635.5|3634|3635|3633.5|97
1629452560000|2021-08-20 09:42:40|3635.5|3634|3634.5|3633|3635.5|3634.5|3634|3633|197
1629452570000|2021-08-20 09:42:50|3633.5|3632|3633.5|3632.5|3633.5|3632.5|3633|3632|153
1629452580000|2021-08-20 09:43:00|3633|3632|3634|3632|3634.5|3632.5|3633|3632|0
1629452590000|2021-08-20 09:43:10|3634.5|3632.5|3634|3632.5|3634.5|3633|3634|3632.5|65
1629452600000|2021-08-20 09:43:20|3634.5|3633|3634.5|3633|3634.5|3633|3634|3632.5|0
1629452610000|2021-08-20 09:43:30|3634|3632.5|3634|3633|3634.5|3633|3634|3632.5|0
1629452620000|2021-08-20 09:43:40|3634.5|3633.5|3635.5|3634.5|3635.5|3634.5|3634.5|3633.5|0
1629452630000|2021-08-20 09:43:50|3636|3634|3636|3635|3636|3635|3635.5|3634|46
1629452640000|2021-08-20 09:44:00|3635|3634|3636|3634.5|3636.5|3635|3635|3634|109
1629452650000|2021-08-20 09:44:10|3636.5|3635|3638|3636.5|3638|3636.5|3636.5|3635|0
1629452660000|2021-08-20 09:44:20|3637|3635.5|3637.5|3636|3637.5|3636|3637|3635.5|179
1629452670000|2021-08-20 09:44:30|3637|3635.5|3636|3634.5|3637.5|3636.5|3636|3634.5|207
1629452680000|2021-08-20 09:44:40|3636.5|3635|3635.5|3634.5|3636.5|3635|3635.5|3634.5|0
1629452690000|2021-08-20 09:44:50|3636|3635|3634.5|3633.5|3636|3635|3634.5|3633.5|230
1629452700000|2021-08-20 09:45:00|3635.5|3634|3635.5|3634|3635.5|3634|3635|3633.5|0
1629452710000|2021-08-20 09:45:10|3634.5|3633|3635|3634|3635|3634|3634.5|3633|97
1629452720000|2021-08-20 09:45:20|3634.5|3633.5|3634.5|3633|3634.5|3633.5|3634|3632.5|91
1629452730000|2021-08-20 09:45:30|3634|3632.5|3634.5|3633|3634.5|3633|3634|3632.5|0
1629452740000|2021-08-20 09:45:40|3634|3632.5|3633|3632|3634.5|3633|3633|3632|6
1629452750000|2021-08-20 09:45:50|3633.5|3632.5|3633|3632|3633.5|3632.5|3633|3632|40
1629452760000|2021-08-20 09:46:00|3633.5|3632.5|3633.5|3632.5|3633.5|3632.5|3632.5|3631.5|14
1629452770000|2021-08-20 09:46:10|3633|3632|3633.5|3632.5|3633.5|3632.5|3633|3631.5|100
1629452780000|2021-08-20 09:46:20|3633|3632|3633.5|3632|3633.5|3632|3633|3631.5|0
1629452790000|2021-08-20 09:46:30|3633|3632.5|3633|3632.5|3633|3632.5|3633|3632|1085
1629452800000|2021-08-20 09:46:40|||||||||20
1629452820000|2021-08-20 09:47:00|3633.5|3633|3634.5|3633.5|3634.5|3633.5|3633.5|3633|1280
1629452830000|2021-08-20 09:47:10||3634||3634||3634||3634|0
1629452840000|2021-08-20 09:47:20|||||||||178
1629452850000|2021-08-20 09:47:30|3635|3634.5|3635.5|3634.5|3635.5|3634.5|3635|3634.5|450
1629452860000|2021-08-20 09:47:40|3635|3634|3635|3634|3635|3634|3634.5|3634|282
1629452870000|2021-08-20 09:47:50|3634.5||3634.5||3634.5||3634.5||0
1629452880000|2021-08-20 09:48:00|3635|3634.5|3635|3634.5|3635|3634.5|3635|3634.5|987
1629452890000|2021-08-20 09:48:10|3634.5|3634|3635|3634|3635|3634.5|3634.5|3634|542
1629452900000|2021-08-20 09:48:20|3634.5|3633.5|3633.5|3632.5|3634.5|3633.5|3633.5|3632.5|997
1629452910000|2021-08-20 09:48:30|3633|3632|3632.5|3632|3633|3632|3632.5|3632|153
1629452920000|2021-08-20 09:48:40|3633|3632.5|3634|3633|3634|3633.5|3633|3632.5|427
1629452930000|2021-08-20 09:48:50|3633.5||3634||3634||3633.5||0
1629452940000|2021-08-20 09:49:00|3633.5|3633.5|3634.5|3634|3634.5|3634|3633.5|3633.5|1406
1629452950000|2021-08-20 09:49:10|3635|3633.5|3635|3634.5|3635|3634.5|3635|3633.5|0
1629452960000|2021-08-20 09:49:20||3634||3634.5||3634.5||3634|875
1629452970000|2021-08-20 09:49:30|3634.5|3634|3634.5|3634|3635|3634.5|3634.5|3634|1990
1629452980000|2021-08-20 09:49:40|3634|3633.5|3634.5|3634|3634.5|3634|3634|3633.5|999
1629452990000|2021-08-20 09:49:50|3635|3634.5|3636.5|3635.5|3637|3636|3635|3634|5512
1629453000000|2021-08-20 09:50:00|3637|3636|3635.5|3634.5|3637|3636|3634.5|3633.5|5525
1629453010000|2021-08-20 09:50:10|3636|3635|3636.5|3635.5|3638|3637|3636|3635|8964
1629453020000|2021-08-20 09:50:20|3637|3636|3638|3637.5|3638.5|3637.5|3636.5|3635.5|5304
1629453030000|2021-08-20 09:50:30|3638.5|3638|3638|3637.5|3638.5|3638|3637.5|3637|3455
1629453040000|2021-08-20 09:50:40|3637.5|3637|3636|3635|3637.5|3637|3636|3635|9490
1629453050000|2021-08-20 09:50:50|3635.5|3634.5|3636|3635|3636|3635.5|3635.5|3634.5|4795
1629453060000|2021-08-20 09:51:00|3635.5|3635.5|3633|3632|3635.5|3635.5|3632.5|3631.5|6464
1629453070000|2021-08-20 09:51:10|3632.5|3631.5|3632|3631.5|3633|3632.5|3632|3631.5|7114
1629453080000|2021-08-20 09:51:20|3631.5|3631|3632|3631|3632.5|3631.5|3631|3630|8748
1629453090000|2021-08-20 09:51:30|3631.5|3631.5|3632|3631|3632.5|3632|3631.5|3630.5|1719
1629453100000|2021-08-20 09:51:40|3631.5|3630.5|3630.5|3629.5|3632.5|3631.5|3630.5|3629.5|14971
1629453110000|2021-08-20 09:51:50|3630|3630|3629|3628|3630.5|3630|3629|3628|7758
1629453120000|2021-08-20 09:52:00|3628.5||3629||3629||3628.5||231
1629453130000|2021-08-20 09:52:10|3628.5|3628.5|3628.5|3628|3629|3628.5|3627.5|3627|7177
1629453140000|2021-08-20 09:52:20|3628|3627.5|3629|3628|3629|3628.5|3628|3627.5|9248
1629453150000|2021-08-20 09:52:30|3628.5|3628.5|3628.5|3628|3629|3628.5|3628|3627.5|2575
1629453160000|2021-08-20 09:52:40|3628|3627.5|3628|3627.5|3629|3628.5|3628|3627.5|8407
1629453170000|2021-08-20 09:52:50|3627.5|3627|3628.5|3628|3628.5|3628|3627|3626|4227
1629453180000|2021-08-20 09:53:00||3627.5||3628||3628||3627.5|1499
1629453190000|2021-08-20 09:53:10|3628|3627.5|3627|3626.5|3628|3627.5|3627|3626.5|6696
1629453200000|2021-08-20 09:53:20|3627.5|3627|3628.5|3628|3628.5|3628|3627|3626|12328
1629453210000|2021-08-20 09:53:30|3628|3627.5|3626|3625.5|3628|3628|3626|3625.5|937
1629453220000|2021-08-20 09:53:40|3625.5|3625|3625.5|3624.5|3626.5|3626|3625|3624|10954
1629453230000|2021-08-20 09:53:50|3626|3625|3626|3625|3626|3625.5|3626|3624.5|5995
1629453240000|2021-08-20 09:54:00|3625.5|3625.5|3627|3626|3627|3626|3625.5|3624.5|7044
1629453250000|2021-08-20 09:54:10|3627.5|3626.5|3628|3627|3628.5|3628|3627|3626.5|11547
1629453260000|2021-08-20 09:54:20|3627.5|3627.5|3627|3626|3627.5|3627.5|3626|3625|11942
1629453270000|2021-08-20 09:54:30|3626.5|3625.5|3625.5|3624.5|3626.5|3625.5|3625.5|3624.5|3567
1629453280000|2021-08-20 09:54:40|3625|3625|3625.5|3624.5|3625.5|3625|3624|3623|12695
1629453290000|2021-08-20 09:54:50|3625|3624|3626|3625|3626|3625.5|3624.5|3624|4971
1629453300000|2021-08-20 09:55:00|3625.5|3624.5|3625|3624.5|3626|3624.5|3625|3624.5|1494
1629453310000|2021-08-20 09:55:10|3625.5|3625|3626|3625.5|3626|3625.5|3625|3624.5|7866
1629453320000|2021-08-20 09:55:20|3626.5|3626|3626|3625.5|3626.5|3626|3625.5|3625|14159
1629453330000|2021-08-20 09:55:30|3625.5|3625|3625|3624|3625.5|3625.5|3625|3624|3295
1629453340000|2021-08-20 09:55:40|3624.5|3623.5|3624.5|3624|3625.5|3625|3623.5|3623|15185
1629453350000|2021-08-20 09:55:50|3624|3623.5|3623.5|3623|3624|3623.5|3622.5|3622|4540
1629453360000|2021-08-20 09:56:00|3624|3622.5|3623|3622.5|3624|3623.5|3622.5|3622|1745
1629453370000|2021-08-20 09:56:10|3623.5|3623|3622.5|3621.5|3624|3623.5|3622|3621.5|5974
1629453380000|2021-08-20 09:56:20|3623|3622|3625|3624|3625|3624.5|3623|3622|4163
1629453390000|2021-08-20 09:56:30|3624.5|3623.5|3624|3623.5|3625|3623.5|3624|3623.5|1291
1629453400000|2021-08-20 09:56:40|3623.5|3623|3623.5|3623|3623.5|3623|3623|3622|8053
1629453410000|2021-08-20 09:56:50|3623|3622.5|3625.5|3624.5|3625.5|3625|3623|3622.5|8195
1629453420000|2021-08-20 09:57:00|3625|3624|3625|3624.5|3625|3624.5|3624|3623.5|923
1629453430000|2021-08-20 09:57:10|3625.5|3625|3627|3626.5|3627.5|3627|3625|3624.5|15338
1629453440000|2021-08-20 09:57:20|3627.5|3627|3628.5|3627.5|3629.5|3628.5|3627.5|3627|4344
1629453450000|2021-08-20 09:57:30|3628|3628|3629.5|3629|3629.5|3629|3628|3627.5|0
1629453460000|2021-08-20 09:57:40|3629|3628.5|3629|3628.5|3629.5|3629|3629|3628.5|4012
1629453470000|2021-08-20 09:57:50|3629.5|3629|3630|3629|3630|3629|3628.5|3628|3729
1629453480000|2021-08-20 09:58:00|3629.5|3628.5|3628|3627.5|3629.5|3629|3628|3627.5|2663
1629453490000|2021-08-20 09:58:10|3628.5|3628|3629.5|3628.5|3630|3629|3628.5|3627.5|4975
1629453500000|2021-08-20 09:58:20|3629|3629|3629.5|3628.5|3629.5|3629|3629|3628.5|6795
1629453510000|2021-08-20 09:58:30|3630|3629|3629.5|3629|3630|3629.5|3629.5|3628.5|1695
1629453520000|2021-08-20 09:58:40|3629|3628.5|3628.5|3628|3629.5|3628.5|3627.5|3627|7774
1629453530000|2021-08-20 09:58:50|3629|3628.5|3630.5|3630|3630.5|3630|3629|3628.5|6843
1629453540000|2021-08-20 09:59:00|3631|3629.5|3631.5|3631|3632|3631|3631|3629.5|934
1629453550000|2021-08-20 09:59:10|3632|3631.5|3630.5|3630|3632|3631.5|3630|3629.5|7030
1629453560000|2021-08-20 09:59:20|3631|3629.5|3631|3630.5|3631|3630.5|3630|3629|6532
1629453570000|2021-08-20 09:59:30|3630.5|3630|3628.5|3628|3631|3630|3628.5|3628|2728
1629453580000|2021-08-20 09:59:40|3629|3628.5|3631|3630|3631|3630|3629|3628.5|6961
1629453590000|2021-08-20 09:59:50|3630.5|3630.5|3631.5|3631|3632|3631.5|3630.5|3630|5012
1629453600000|2021-08-20 10:00:00|3631|3630.5|3630|3629.5|3631.5|3630.5|3629.5|3629|4177
1629453610000|2021-08-20 10:00:10|3630.5|3629|3632|3631.5|3632|3631.5|3629.5|3629|940
1629453620000|2021-08-20 10:00:20|3631.5|3631|3632|3631|3632|3631|3631|3630.5|874
1629453630000|2021-08-20 10:00:30|3631.5|3631.5|3630.5|3629.5|3631.5|3631.5|3630.5|3629.5|258
1629453640000|2021-08-20 10:00:40|3630|3629|3630|3629|3630|3629.5|3629.5|3629|190
1629453650000|2021-08-20 10:00:50|3630.5|3629.5|3631.5|3631|3631.5|3631|3630.5|3629|766
1629453660000|2021-08-20 10:01:00|3632|3630.5|3631|3630|3632|3630.5|3630.5|3630|464
1629453670000|2021-08-20 10:01:10|3630.5|3629.5|3630.5|3630|3630.5|3630|3630.5|3629.5|43
1629453680000|2021-08-20 10:01:20|3630|3629.5|3630|3629|3630|3629.5|3630|3629|0
1629453690000|2021-08-20 10:01:30|3630.5|3629.5|3628.5|3627.5|3630.5|3630|3628|3627.5|1575
1629453700000|2021-08-20 10:01:40||3628||3627.5||3628||3627.5|14
1629453710000|2021-08-20 10:01:50|3628|3628|3627|3626|3628|3628|3626.5|3626|212
1629453720000|2021-08-20 10:02:00|3626.5|3625.5|3627|3626|3627|3626|3626|3625.5|288
1629453730000|2021-08-20 10:02:10|3626.5|3625.5|3626.5|3625.5|3626.5|3626|3626|3625.5|123
1629453740000|2021-08-20 10:02:20|3627|3626|3627|3626|3627|3626|3625.5|3625|649
1629453750000|2021-08-20 10:02:30|3626.5|3625.5|3627|3626.5|3627|3626.5|3626|3625.5|871
1629453760000|2021-08-20 10:02:40|3627.5|3627|3626.5|3626|3628|3627.5|3626.5|3625.5|1102
1629453770000|2021-08-20 10:02:50|3627||3626.5||3627||3626.5||0
1629453780000|2021-08-20 10:03:00|3626|3625.5|3626.5|3626|3626.5|3626|3625.5|3624.5|1121
1629453790000|2021-08-20 10:03:10|3627|3626.5|3628|3627|3628.5|3627|3627|3626.5|1593
1629453800000|2021-08-20 10:03:20|3628.5|3626.5|3627|3626|3628.5|3627|3627|3626|1799
1629453810000|2021-08-20 10:03:30|3627.5|3626.5|3629|3628|3629|3628|3627|3626.5|28
1629453820000|2021-08-20 10:03:40|3628.5|3627.5|3628|3627|3629|3628|3627.5|3626.5|427
1629453830000|2021-08-20 10:03:50|3628.5|3627.5|3628|3627.5|3628.5|3628|3628|3627|0
1629453840000|2021-08-20 10:04:00|3628.5|3627|3628.5|3628|3629.5|3628.5|3627.5|3627|257
1629453850000|2021-08-20 10:04:10|3629|3627.5|3629.5|3628.5|3629.5|3628.5|3628.5|3627.5|97
1629453860000|2021-08-20 10:04:20|3630|3629|3628.5|3627.5|3630|3629|3628|3627.5|400
1629453870000|2021-08-20 10:04:30|3628|3627|3627.5|3626.5|3628|3627|3627.5|3626.5|686
1629453880000|2021-08-20 10:04:40|3627|3626|3626.5|3626|3627|3626|3626.5|3625.5|7
1629453890000|2021-08-20 10:04:50|3627|3626.5|3627|3626.5|3627|3626.5|3627|3626|835
1629453900000|2021-08-20 10:05:00|3627.5|3627|3628.5|3628|3629|3628|3627.5|3626.5|2294
1629453910000|2021-08-20 10:05:10|3629|3628.5|3629.5|3628.5|3630|3629|3629|3628|102
1629453920000|2021-08-20 10:05:20|3629|3629|3630.5|3629.5|3630.5|3629.5|3629|3628.5|315
1629453930000|2021-08-20 10:05:30|3630|3630|3631|3630|3632|3631|3630|3630|423
1629453940000|2021-08-20 10:05:40|3630.5|3629.5|3630|3629.5|3631|3629.5|3630|3629|1220
1629453950000|2021-08-20 10:05:50|3629.5|3629|3629.5|3628.5|3629.5|3629.5|3628.5|3627.5|849
1629453960000|2021-08-20 10:06:00|3629|3628|3629|3628|3630|3628|3629|3628|160
1629453970000|2021-08-20 10:06:10|3628.5|3627.5|3628.5|3627.5|3628.5|3627.5|3627.5|3627|1706
1629453980000|2021-08-20 10:06:20|3628|3627|3628|3627.5|3628.5|3627.5|3628|3627|0
1629453990000|2021-08-20 10:06:30|3627.5|3627|3627.5|3627|3628.5|3628|3627|3626|813
1629454000000|2021-08-20 10:06:40|3627|3626.5|3627|3626|3627.5|3626.5|3626|3625.5|606
1629454010000|2021-08-20 10:06:50|3627.5|3626.5|3626|3625|3627.5|3626.5|3625.5|3624.5|272
1629454020000|2021-08-20 10:07:00|3626.5|3624.5|3625.5|3624.5|3626.5|3624.5|3625|3624.5|37
1629454030000|2021-08-20 10:07:10|3626|3625|3626|3625|3626|3625|3626|3625|489
1629454040000|2021-08-20 10:07:20|3626.5|3625.5|3626.5|3626|3626.5|3626|3626.5|3625.5|175
1629454050000|2021-08-20 10:07:30|3627|3625.5|3626.5|3625.5|3627|3626|3626.5|3625.5|845
1629454060000|2021-08-20 10:07:40|3626|3625|3625.5|3624.5|3626|3625|3625.5|3624.5|98
1629454070000|2021-08-20 10:07:50|3625|3624|3624.5|3624|3625|3624.5|3624.5|3623|361
1629454080000|2021-08-20 10:08:00|3625|3624.5|3625.5|3624.5|3625.5|3625|3625|3624|1797
1629454090000|2021-08-20 10:08:10|3625|3624|3625.5|3624.5|3625.5|3624.5|3625|3624|274
1629454100000|2021-08-20 10:08:20|3626|3625|3626.5|3625.5|3626.5|3626|3626|3625|1017
1629454110000|2021-08-20 10:08:30|3627|3625|3625.5|3625|3627|3625|3625.5|3625|198
1629454120000|2021-08-20 10:08:40|3625|3624.5|3625.5|3624.5|3625.5|3624.5|3625|3624|462
1629454130000|2021-08-20 10:08:50|3625|3624|3625|3624|3625|3624|3625|3624|0
1629454140000|2021-08-20 10:09:00|3624.5|3624.5|3624.5|3623.5|3625|3624.5|3624.5|3623.5|1532
1629454150000|2021-08-20 10:09:10||3624||3624||3624||3624|0
1629454160000|2021-08-20 10:09:20|3625|3624.5|3625.5|3624.5|3626|3625.5|3625|3624.5|700
1629454170000|2021-08-20 10:09:30|3626|3625|3625.5|3625|3626|3625|3625.5|3625|0
1629454180000|2021-08-20 10:09:40|3626|3625.5|3627|3625.5|3627|3626.5|3626|3625|2915
1629454190000|2021-08-20 10:09:50||3626||3626||3626||3626|0
1629454200000|2021-08-20 10:10:00|3626.5|3625.5|3626|3625|3626.5|3625.5|3624.5|3623|3105
1629454210000|2021-08-20 10:10:10|3626.5|3625.5|3627.5|3626.5|3627.5|3626.5|3626|3625.5|353
1629454220000|2021-08-20 10:10:20|3628|3627|3629|3628.5|3629.5|3628.5|3628|3627|143
1629454230000|2021-08-20 10:10:30|3628.5|3628|3628|3627|3628.5|3628|3628|3627|110
1629454240000|2021-08-20 10:10:40|3627.5|3626.5|3625.5|3625|3627.5|3626.5|3625.5|3624.5|3399
1629454250000|2021-08-20 10:10:50|3625|3624.5|3626|3625|3626|3625|3625|3624.5|304
1629454260000|2021-08-20 10:11:00|3625.5|3625.5|3625|3624|3626|3625.5|3624.5|3624|549
1629454270000|2021-08-20 10:11:10|3624.5|3623.5|3625|3624|3625|3624|3624.5|3623|859
1629454280000|2021-08-20 10:11:20|||||||||3
1629454290000|2021-08-20 10:11:30|3625.5|3624.5|3626|3624.5|3626|3625|3625.5|3624.5|561
1629454300000|2021-08-20 10:11:40|3625.5||3626||3626||3625.5||0
1629454310000|2021-08-20 10:11:50|3625.5|3625|3625.5|3624|3626.5|3626|3624.5|3623.5|1702
1629454320000|2021-08-20 10:12:00|3625|3624.5|3624.5|3623.5|3625|3624.5|3624.5|3623.5|97
1629454330000|2021-08-20 10:12:10|3625|3624|3625|3624|3625|3624|3625|3624|0
1629454340000|2021-08-20 10:12:20|3625.5|3624.5|3626|3625|3626.5|3625.5|3625.5|3624.5|670
1629454350000|2021-08-20 10:12:30|3626.5|3624.5|3626|3625|3626.5|3625|3625|3624|659
1629454360000|2021-08-20 10:12:40|3626.5|3625.5|3626.5|3626|3627|3626|3626.5|3625.5|0
1629454370000|2021-08-20 10:12:50|3626|3625.5|3625|3624|3626|3625.5|3625|3624|87
1629454380000|2021-08-20 10:13:00|3625.5|3624.5|3626|3625|3626|3625.5|3625.5|3624.5|656
1629454390000|2021-08-20 10:13:10|3625.5|3624.5|3626|3625|3626|3625|3625|3624.5|37
1629454410000|2021-08-20 10:13:30|3626.5|3625.5|3626.5|3625.5|3627|3625.5|3626|3625.5|438
1629454420000|2021-08-20 10:13:40|3627|3626|3627|3626|3627|3626|3626.5|3626|0
1629454430000|2021-08-20 10:13:50|3627.5|3626.5|3628.5|3627.5|3628.5|3627.5|3627.5|3626.5|564
1629454440000|2021-08-20 10:14:00|3629|3628|3629|3627.5|3629|3628|3629|3627.5|60
1629454450000|2021-08-20 10:14:10|3629.5|3628|3629.5|3628.5|3629.5|3628.5|3629.5|3628|700
1629454460000|2021-08-20 10:14:20|3628.5|3628|3628.5|3628|3629.5|3628.5|3628.5|3627.5|1205
1629454470000|2021-08-20 10:14:30|3629|3628.5|3629|3628.5|3629|3628.5|3629|3628|581
1629454480000|2021-08-20 10:14:40||3628||3628||3628||3628|0
1629454490000|2021-08-20 10:14:50|3629.5|3628.5|3629.5|3629|3630|3629|3629.5|3628.5|1003
1629454500000|2021-08-20 10:15:00|3630||3630||3630||3629.5||239
1629454510000|2021-08-20 10:15:10|3630.5|3629.5|3632|3631|3632|3631|3630.5|3629.5|370
1629454520000|2021-08-20 10:15:20|3631.5|3631.5|3632|3631|3632|3631.5|3631.5|3631|475
1629454530000|2021-08-20 10:15:30|3631.5|3630.5|3632|3631|3632|3631|3631.5|3630.5|336
1629454540000|2021-08-20 10:15:40|3632.5|3631.5|3632.5|3631.5|3633|3631.5|3632|3631|0
1629454550000|2021-08-20 10:15:50|3633|3632|3634|3633|3634|3633|3632.5|3632|296
1629454560000|2021-08-20 10:16:00|3633.5|3632.5|3633.5|3633|3634|3633|3633.5|3632.5|3
1629454570000|2021-08-20 10:16:10|3634|3632.5|3634|3633|3634.5|3634|3634|3632.5|1342
1629454580000|2021-08-20 10:16:20|3634.5|3634|3634.5|3633.5|3635|3634|3634.5|3633|532
1629454590000|2021-08-20 10:16:30|3635||3635||3635||3634.5||0
1629454600000|2021-08-20 10:16:40|3634.5||3634.5||3635||3634.5||0
1629454610000|2021-08-20 10:16:50|3634|3633|3633|3632|3634|3633|3633|3631.5|1454
1629454620000|2021-08-20 10:17:00|3633.5|3632.5|3633.5|3632.5|3633.5|3632.5|3633.5|3632.5|0
1629454630000|2021-08-20 10:17:10|3633|3632|3632.5|3631.5|3633|3632|3632|3631.5|1116
1629454640000|2021-08-20 10:17:20|3633|3632|3633|3632|3633|3632.5|3632.5|3631.5|590
1629454650000|2021-08-20 10:17:30|3633.5|3632.5|3633|3632.5|3633.5|3632.5|3633|3632.5|118
1629454660000|2021-08-20 10:17:40|3632.5|3632|3633|3632|3633.5|3632.5|3632.5|3631.5|574
1629454670000|2021-08-20 10:17:50|3632.5|3632.5|3632.5|3631.5|3633|3632.5|3632.5|3631.5|413
1629454680000|2021-08-20 10:18:00|3632|3631|3631.5|3630.5|3632|3631|3631|3630|310
1629454690000|2021-08-20 10:18:10|3632|3631|3632|3631|3632|3631.5|3632|3631|802
1629454710000|2021-08-20 10:18:30|3631.5|3630.5|3632|3631|3632|3631|3631.5|3630.5|509
1629454720000|2021-08-20 10:18:40|3632.5|3631.5|3632.5|3632|3632.5|3632|3632.5|3631.5|739
1629454730000|2021-08-20 10:18:50|3633|3632.5|3633.5|3632.5|3633.5|3632.5|3633|3632.5|244
1629454750000|2021-08-20 10:19:10|3633|3632|3633|3632|3633|3632|3632|3631.5|543
1629454760000|2021-08-20 10:19:20|3633.5|3632.5|3633.5|3632.5|3633.5|3632.5|3633|3632|0
1629454770000|2021-08-20 10:19:30|3633|3633|3634.5|3633|3634.5|3633.5|3633|3632.5|1328
1629454780000|2021-08-20 10:19:40|3634||3634.5||3634.5||3634||0
1629454790000|2021-08-20 10:19:50|3635|3633.5|3635|3634.5|3635|3634.5|3635|3633.5|619
1629454800000|2021-08-20 10:20:00|3634.5|3634|3634.5|3633.5|3634.5|3634|3634.5|3633.5|154
1629454810000|2021-08-20 10:20:10|3635|3634|3635|3634|3635|3634|3634.5|3633.5|275
1629454820000|2021-08-20 10:20:20||3634.5||3634.5||3634.5||3634.5|230
1629454830000|2021-08-20 10:20:30|3635.5||3635.5||3635.5||3635.5||360
1629454840000|2021-08-20 10:20:40|3635|3635|3635|3634.5|3635|3635|3635|3634.5|277
1629454850000|2021-08-20 10:20:50|3635.5||3635.5||3635.5||3635.5||0
1629454860000|2021-08-20 10:21:00|3635|3634|3633|3632.5|3635|3634|3633|3632.5|1112
1629454870000|2021-08-20 10:21:10|3632.5|3632|3632.5|3632|3632.5|3632|3632.5|3631.5|196
1629454880000|2021-08-20 10:21:20|3633|3631.5|3633|3632|3633|3632.5|3633|3631|625
1629454890000|2021-08-20 10:21:30||3632.5||3632||3632.5||3632|0
1629454900000|2021-08-20 10:21:40||3632.5||3632.5||3632.5||3632.5|0
1629454910000|2021-08-20 10:21:50|3632.5|3632|3631.5|3630.5|3632.5|3632|3631|3630.5|1009
1629454930000|2021-08-20 10:22:10|3631|3630|3630.5|3629.5|3631|3630|3630.5|3629.5|1032
1629454940000|2021-08-20 10:22:20|3631||3630.5||3631||3630.5||0
1629454950000|2021-08-20 10:22:30|3630|3629|3630|3629|3630|3629.5|3629|3628|644
1629454960000|2021-08-20 10:22:40|3629.5|3628.5|3629.5|3629|3629.5|3629|3629.5|3628.5|97
1629454970000|2021-08-20 10:22:50||3628.5||3629||3629||3628.5|49
1629454980000|2021-08-20 10:23:00|3629|3628.5|3629.5|3629|3629.5|3629|3629|3628.5|37
1629454990000|2021-08-20 10:23:10|3629|3628.5|3628|3626.5|3629|3628.5|3628|3626.5|407
1629455000000|2021-08-20 10:23:20|3627.5|3627|3627.5|3626.5|3627.5|3627|3627.5|3626|97
1629455010000|2021-08-20 10:23:30|3628|3627|3628|3627|3628|3627|3628|3627|0
1629455020000|2021-08-20 10:23:40|3627.5|3626.5|3627.5|3626.5|3628|3626.5|3627.5|3626.5|519
1629455030000|2021-08-20 10:23:50|3628|3627|3629.5|3628.5|3630|3629|3628|3627|1974
1629455040000|2021-08-20 10:24:00|3630|3629|3629.5|3628|3630|3629|3628|3627|1317
1629455050000|2021-08-20 10:24:10|3629||3629||3629.5||3629||0
1629455060000|2021-08-20 10:24:20|3628.5|3627.5|3628.5|3628|3629|3628|3628.5|3627.5|272
1629455070000|2021-08-20 10:24:30|3629|3628.5|3631|3629.5|3631|3630|3629|3628.5|1626
1629455080000|2021-08-20 10:24:40|3630.5|3630|3631|3629.5|3631|3630|3630.5|3629.5|50
1629455090000|2021-08-20 10:24:50|3631.5|3630|3631|3630|3632|3631|3630.5|3629.5|220
1629455100000|2021-08-20 10:25:00|3630.5|3629.5|3631|3630|3631|3630|3630|3629|585
1629455110000|2021-08-20 10:25:10||3630.5||3630.5||3630.5||3630|0
1629455120000|2021-08-20 10:25:20|3631.5|3631|3632|3630.5|3632|3631|3631.5|3630.5|134
1629455130000|2021-08-20 10:25:30|3631.5|3631|3632|3631|3632|3631|3631.5|3630.5|732
1629455140000|2021-08-20 10:25:40|3632.5|3631.5|3633|3632|3633.5|3632.5|3632|3631|101
1629455150000|2021-08-20 10:25:50|3632.5|3631.5|3633|3632|3633|3632|3632|3631.5|217
1629455160000|2021-08-20 10:26:00|3633.5|3632.5|3633.5|3632.5|3633.5|3633|3633|3632|308
1629455170000|2021-08-20 10:26:10|3633|3632|3633|3632.5|3633|3632.5|3632.5|3631.5|76
1629455180000|2021-08-20 10:26:20|3632.5|3632|3632.5|3632|3633|3632|3632.5|3631.5|580
1629455190000|2021-08-20 10:26:30|3632|3631.5|3633.5|3632.5|3633.5|3632.5|3632|3631|874
1629455210000|2021-08-20 10:26:50|3633||3633.5||3633.5||3633||50
1629455220000|2021-08-20 10:27:00|3634|3633|3634|3633|3634|3633|3634|3633|1
1629455230000|2021-08-20 10:27:10|3634.5|3633.5|3634.5|3634|3635|3634|3634.5|3633.5|47
1629455240000|2021-08-20 10:27:20|3635|3634.5|3635.5|3634.5|3635.5|3634.5|3635|3634.5|0
1629455250000|2021-08-20 10:27:30|3635|3634|3634.5|3633.5|3635|3634|3634.5|3633.5|190
1629455260000|2021-08-20 10:27:40|3635|3634|3635.5|3634.5|3635.5|3635|3635|3634|1363
1629455280000|2021-08-20 10:28:00|3635|3634|3634.5|3634|3635|3634|3634.5|3633.5|606
1629455290000|2021-08-20 10:28:10|3634|3633.5|3634|3633.5|3634|3633.5|3634|3633.5|159
1629455300000|2021-08-20 10:28:20|3634.5|3633|3634.5|3633.5|3634.5|3633.5|3634|3633|539
1629455310000|2021-08-20 10:28:30||3634||3634||3634||3633.5|40
1629455320000|2021-08-20 10:28:40|3635|3633.5|3634.5|3634|3635|3634.5|3634.5|3633.5|827
1629455330000|2021-08-20 10:28:50|3635|3634.5|3635.5|3634.5|3635.5|3634.5|3635|3634.5|10
1629455340000|2021-08-20 10:29:00|3636|3635|3636|3635|3636|3635|3636|3635|251
1629455350000|2021-08-20 10:29:10||3635.5||3635.5||3635.5||3635.5|92
1629455360000|2021-08-20 10:29:20|3635.5|3635|3635.5|3634.5|3635.5|3635|3635|3634.5|337
1629455370000|2021-08-20 10:29:30|3635|3634|3634.5|3633.5|3635|3634.5|3634.5|3633.5|384
1629455380000|2021-08-20 10:29:40|3635|3634|3635|3634.5|3635|3634.5|3635|3634|757
1629455390000|2021-08-20 10:29:50|3634.5|3634|3635|3634|3635|3634|3634.5|3633.5|117
1629455410000|2021-08-20 10:30:10||3634.5||3634.5||3634.5||3634.5|100
1629455420000|2021-08-20 10:30:20||3634||3634||3634.5||3634|102
1629455430000|2021-08-20 10:30:30|3635.5|3634.5|3636|3635|3636|3635|3635.5|3634.5|850
1629455440000|2021-08-20 10:30:40||3635.5||3635||3635.5||3635|150
1629455460000|2021-08-20 10:31:00|3635.5|3634.5|3635|3634.5|3635.5|3634.5|3635|3634|489
1629455470000|2021-08-20 10:31:10|3634.5|3634|3635|3633.5|3635|3634.5|3634.5|3633.5|1177
1629455480000|2021-08-20 10:31:20|3634.5|3634|3635|3634|3635|3634|3634.5|3634|0
1629455490000|2021-08-20 10:31:30|3634.5|3633.5|3634|3633.5|3634.5|3633.5|3634|3633|153
1629455510000|2021-08-20 10:31:50|3633.5|3633|3634|3633|3634|3633|3633.5|3633|515
1629455520000|2021-08-20 10:32:00|3633.5|3633.5|3634|3633.5|3634|3633.5|3633.5|3633.5|0
1629455530000|2021-08-20 10:32:10|3634.5||3634.5||3634.5||3634.5||345
1629455540000|2021-08-20 10:32:20|3634|3634|3633.5|3632.5|3634.5|3634|3633|3632.5|953
1629455550000|2021-08-20 10:32:30|||||||||56
1629455560000|2021-08-20 10:32:40|3633|3632|3633.5|3632.5|3633.5|3632.5|3633|3632|399
1629455570000|2021-08-20 10:32:50|3633|3632|3632|3631|3633|3632|3632|3631|397
1629455580000|2021-08-20 10:33:00|3632.5|3631.5|3633.5|3632.5|3633.5|3632.5|3632.5|3631.5|936
1629455590000|2021-08-20 10:33:10|||||||||13
1629455600000|2021-08-20 10:33:20||3633||3633||3633||3633|15
1629455610000|2021-08-20 10:33:30|3634|3633.5|3634.5|3633.5|3634.5|3633.5|3634|3633.5|812
1629455620000|2021-08-20 10:33:40|3635|3634|3635|3634|3635.5|3634.5|3634.5|3634|194
1629455630000|2021-08-20 10:33:50|3635.5||3635.5||3635.5||3635.5||246
1629455640000|2021-08-20 10:34:00|3635|3634.5|3635.5|3634.5|3635.5|3634.5|3635|3634.5|0
1629455660000|2021-08-20 10:34:20|3635|3634|3634|3633.5|3635|3634.5|3634|3633.5|488
1629455690000|2021-08-20 10:34:50|3633.5|3632.5|3634|3633|3634|3633|3633.5|3632.5|176
1629455700000|2021-08-20 10:35:00|3633.5|3632.5|3632.5|3631.5|3634|3633|3632.5|3631.5|92
1629455710000|2021-08-20 10:35:10|3632|3631|3632|3631|3632|3631|3632|3631|0
1629455720000|2021-08-20 10:35:20|3631.5|3630.5|3631.5|3630.5|3631.5|3630.5|3631.5|3630.5|4
1629455730000|2021-08-20 10:35:30|3631|3630|3631|3630|3631|3630.5|3630|3629|1000
1629455750000|2021-08-20 10:35:50|3631.5|3630.5|3630.5|3629.5|3631.5|3630.5|3630.5|3629.5|505
1629455760000|2021-08-20 10:36:00|3630|3629|3629.5|3628.5|3631|3630.5|3629.5|3628.5|857
1629455770000|2021-08-20 10:36:10|3629|3628|3629.5|3628.5|3629.5|3629|3629|3628|345
1629455780000|2021-08-20 10:36:20|3629|3628|3628.5|3627.5|3629|3628|3628.5|3627.5|163
1629455790000|2021-08-20 10:36:30||3628||3627.5||3628||3627.5|305
1629455800000|2021-08-20 10:36:40|3629|3628|3629|3628.5|3629|3628.5|3629|3628|534
1629455810000|2021-08-20 10:36:50|3628.5|3628|3629|3628|3629|3628|3628.5|3628|78
1629455820000|2021-08-20 10:37:00|3628.5|3628.5|3628.5|3628|3629|3628.5|3628.5|3628|445
1629455840000|2021-08-20 10:37:20|3629||3629||3629||3629||298
1629455850000|2021-08-20 10:37:30|3629.5|3628.5|3630|3629.5|3630|3629.5|3629.5|3628.5|729
1629455860000|2021-08-20 10:37:40|3629.5|3629|3629.5|3629|3629.5|3629|3629.5|3629|77
1629455870000|2021-08-20 10:37:50|3630|3629.5|3630|3629.5|3630|3629.5|3630|3629|458
1629455880000|2021-08-20 10:38:00|3630.5|3630|3631|3630|3631.5|3630|3630.5|3630|595
1629455900000|2021-08-20 10:38:20|3630|3629.5|3630|3629|3630.5|3630|3630|3628.5|528
1629455910000|2021-08-20 10:38:30|3629.5||3630||3630||3629.5||0
1629455920000|2021-08-20 10:38:40|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|3629|3628|159
1629455930000|2021-08-20 10:38:50|3630|3629|3630|3629|3630|3629|3630|3629|0
1629455940000|2021-08-20 10:39:00|3629.5|3628.5|3629|3628|3629.5|3628.5|3628.5|3627.5|542
1629455960000|2021-08-20 10:39:20|3628.5|3627.5|3628|3627|3628.5|3627.5|3628|3627|97
1629455970000|2021-08-20 10:39:30|3628.5|3627.5|3628.5|3628|3629|3628|3628.5|3627.5|240
1629455980000|2021-08-20 10:39:40|3629|3628.5|3629|3628.5|3629|3628.5|3629|3628.5|343
1629456000000|2021-08-20 10:40:00|3629.5|3629|3628.5|3627.5|3629.5|3629|3628.5|3627.5|847
1629456010000|2021-08-20 10:40:10|3629|3628|3629.5|3628.5|3629.5|3628.5|3629|3628|98
1629456030000|2021-08-20 10:40:30|3630|3629|3630|3629|3630|3629|3630|3629|290
1629456040000|2021-08-20 10:40:40|3630.5|3629.5|3630.5|3629.5|3631|3630|3630.5|3629.5|232
1629456060000|2021-08-20 10:41:00|3631|3630|3631|3630|3631|3630.5|3630.5|3630|194
1629456070000|2021-08-20 10:41:10|3630.5|3629.5|3630|3629|3630.5|3629.5|3630|3629|278
1629456080000|2021-08-20 10:41:20|3630.5||3630.5||3630.5||3630||0
1629456090000|2021-08-20 10:41:30|3630|3629.5|3631|3630|3631|3630|3630|3629.5|0
1629456100000|2021-08-20 10:41:40|3631.5|3630.5|3631.5|3631|3631.5|3631|3631.5|3630.5|879
1629456110000|2021-08-20 10:41:50|3631|3630.5|3632|3631|3632|3631|3631|3630.5|316
1629456120000|2021-08-20 10:42:00|3631.5|3630.5|3632|3630.5|3632|3630.5|3631|3630|618
1629456130000|2021-08-20 10:42:10|3631.5|3631|3631|3630.5|3631.5|3631|3631|3630|298
1629456140000|2021-08-20 10:42:20||3630||3630||3630||3630|97
1629456150000|2021-08-20 10:42:30||3630.5||3630.5||3630.5||3630.5|0
1629456160000|2021-08-20 10:42:40|3630.5|3630|3629.5|3628.5|3630.5|3630.5|3629.5|3628.5|739
1629456170000|2021-08-20 10:42:50||3628||3628.5||3628.5||3628|40
1629456180000|2021-08-20 10:43:00||3628||3628.5||3628.5||3628|0
1629456190000|2021-08-20 10:43:10|3630|3629|3630|3629|3630|3629.5|3630|3629|1164
1629456200000|2021-08-20 10:43:20||3629.5||3629.5||3629.5||3629.5|2
1629456210000|2021-08-20 10:43:30||3629||3629||3629||3629|38
1629456220000|2021-08-20 10:43:40|3630.5|3629.5|3631.5|3630.5|3632.5|3632|3630.5|3629.5|3403
1629456230000|2021-08-20 10:43:50|3632|3631|3632|3631.5|3632|3631.5|3632|3631|50
1629456240000|2021-08-20 10:44:00|3632.5||3632.5||3632.5||3632.5||0
1629456260000|2021-08-20 10:44:20|3632|3631|3632|3631.5|3632|3631.5|3631.5|3631|209
1629456280000|2021-08-20 10:44:40|3632.5|3632|3632.5|3631.5|3633|3632.5|3632|3631.5|1208
1629456290000|2021-08-20 10:44:50|3633|3632|3632|3631|3633|3632|3632|3631|128
1629456300000|2021-08-20 10:45:00|3632.5|3631.5|3633|3632|3633|3632.5|3632|3631|1241
1629456310000|2021-08-20 10:45:10|3632.5|3631.5|3633.5|3632|3633.5|3632|3632.5|3631.5|0
1629456320000|2021-08-20 10:45:20|3634|3632.5|3634|3633|3634.5|3633.5|3634|3632.5|0
1629456330000|2021-08-20 10:45:30|3634.5|3633.5|3635|3634|3635|3634|3634.5|3633.5|97
1629456340000|2021-08-20 10:45:40|3634.5|3633.5|3635|3634|3635|3634|3634.5|3633.5|0
1629456350000|2021-08-20 10:45:50||3634.5||3634.5||3634.5||3634.5|0
1629456360000|2021-08-20 10:46:00|3634.5|3634|3635|3634|3635|3634|3634.5|3634|277
1629456390000|2021-08-20 10:46:30|3634.5|3633.5|3635|3634|3635|3634|3634|3633.5|726
1629456400000|2021-08-20 10:46:40|3634.5|3633.5|3634|3633.5|3634.5|3633.5|3634|3633|349
1629456420000|2021-08-20 10:47:00|3633.5|3633|3633|3632|3634|3633|3633|3632|313
1629456440000|2021-08-20 10:47:20||3631.5||3632||3632||3631.5|13
1629456460000|2021-08-20 10:47:40||3632.5||3632.5||3632.5||3632.5|468
1629456480000|2021-08-20 10:48:00|3633.5|3633|3634|3633|3634|3633|3633.5|3633|620
1629456500000|2021-08-20 10:48:20|3634.5|3633.5|3634|3633.5|3634.5|3633.5|3633.5|3633|1092
1629456510000|2021-08-20 10:48:30|3634.5|3634|3634|3633|3634.5|3634|3633.5|3632.5|161
1629456530000|2021-08-20 10:48:50|||||||||120
1629456550000|2021-08-20 10:49:10|3633.5|3632.5|3634|3633|3634|3633|3633.5|3632.5|405
1629456560000|2021-08-20 10:49:20|3633.5|3632.5|3633.5|3632.5|3633.5|3633|3633|3632|713
1629456570000|2021-08-20 10:49:30|3633||3633||3633||3633||0
1629456580000|2021-08-20 10:49:40|3632.5|3632|3632.5|3631.5|3632.5|3632|3632.5|3631.5|286
1629456590000|2021-08-20 10:49:50||3632||3632||3632||3632|0
1629456600000|2021-08-20 10:50:00|3633|3632.5|3633|3632|3633|3632.5|3633|3632|80
1629456610000|2021-08-20 10:50:10|3633.5|3632.5|3633.5|3633|3633.5|3633|3633.5|3632|552
1629456620000|2021-08-20 10:50:20||3632.5||3633||3633||3632.5|38
1629456630000|2021-08-20 10:50:30|3633|3632.5|3633|3632|3633.5|3632.5|3633|3632|0
1629456640000|2021-08-20 10:50:40|3633.5|3632.5|3633.5|3632.5|3633.5|3632.5|3633.5|3632.5|575
1629456650000|2021-08-20 10:50:50|3633||3633||3633||3633||15
1629456660000|2021-08-20 10:51:00|3633.5|3633|3633.5|3633|3633.5|3633|3633|3633|31
1629456670000|2021-08-20 10:51:10|3633|3632.5|3633|3632.5|3633.5|3632.5|3633|3632.5|350
1629456680000|2021-08-20 10:51:20|3632.5|3632|3633|3632.5|3633|3632.5|3632.5|3632|431
1629456690000|2021-08-20 10:51:30|3632.5|3632|3633|3632|3633|3632.5|3632|3631.5|724
1629456700000|2021-08-20 10:51:40|3632.5||3632.5||3632.5||3632.5||952
1629456710000|2021-08-20 10:51:50|3633|3631.5|3632.5|3631.5|3633|3631.5|3632.5|3631.5|308
1629456720000|2021-08-20 10:52:00|3633|3632|3633|3632|3633|3632.5|3633|3632|870
1629456750000|2021-08-20 10:52:30|3632.5|3632.5|3633|3632|3633|3632.5|3632.5|3632|945
1629456760000|2021-08-20 10:52:40|3632.5|3631.5|3631|3630.5|3632.5|3631.5|3631|3630.5|607
1629456770000|2021-08-20 10:52:50|3631.5|3630|3632|3631|3632|3631|3631.5|3630|833
1629456780000|2021-08-20 10:53:00|3631.5|3630.5|3631|3630|3631.5|3630.5|3631|3630|273
1629456790000|2021-08-20 10:53:10|3630.5||3631||3631||3630.5||661
1629456810000|2021-08-20 10:53:30||3630.5||3630||3630.5||3630|7
1629456830000|2021-08-20 10:53:50|||||||||35
1629456850000|2021-08-20 10:54:10|3631.5|3630.5|3631|3630|3632|3631|3631|3630|659
1629456860000|2021-08-20 10:54:20|3630.5|3629.5|3630|3629.5|3630.5|3629.5|3630|3629|457
1629456870000|2021-08-20 10:54:30|3629.5|3629|3630|3629|3630|3629.5|3629.5|3628.5|1487
1629456880000|2021-08-20 10:54:40|3629.5|3628.5|3629|3628|3629.5|3629|3628.5|3627.5|739
1629456890000|2021-08-20 10:54:50|3628.5|3627.5|3628.5|3627|3628.5|3628|3627.5|3627|1518
1629456900000|2021-08-20 10:55:00|3628||3628||3628||3628||0
1629456910000|2021-08-20 10:55:10|3628.5|3627.5|3629|3627.5|3629|3628|3628.5|3627.5|1445
1629456920000|2021-08-20 10:55:20||3628||3628.5||3628.5||3628|0
1629456930000|2021-08-20 10:55:30|3629.5|3629|3630|3629|3630|3629.5|3629.5|3629|748
1629456940000|2021-08-20 10:55:40|3629.5|3628.5|3628|3627|3629.5|3628.5|3628|3627|532
1629456960000|2021-08-20 10:56:00|3628.5|3627.5|3629|3628.5|3629|3628.5|3628.5|3627.5|655
1629456970000|2021-08-20 10:56:10|3628.5|3628|3628|3627.5|3628.5|3628|3628|3627.5|376
1629456980000|2021-08-20 10:56:20|3628.5|3628|3629|3628|3629|3628|3628.5|3627.5|679
1629456990000|2021-08-20 10:56:30|3629.5||3629||3629.5||3629||0
1629457000000|2021-08-20 10:56:40|3628.5|3627.5|3628.5|3627.5|3628.5|3628|3628|3627.5|424
1629457020000|2021-08-20 10:57:00|3628|3627|3628.5|3627.5|3628.5|3627.5|3628|3627|1289
1629457030000|2021-08-20 10:57:10|3629|3628|3628|3627.5|3629|3628|3628|3627.5|1780
1629457050000|2021-08-20 10:57:30|3628.5|3628|3629|3628|3629|3628|3628.5|3628|182
1629457060000|2021-08-20 10:57:40|3628.5||3628.5||3628.5||3628.5||0
1629457070000|2021-08-20 10:57:50|3628|3627.5|3628.5|3628|3628.5|3628|3628|3627|69
1629457080000|2021-08-20 10:58:00|3629|3628.5|3629|3628|3629|3628.5|3628.5|3627.5|1255
1629457090000|2021-08-20 10:58:10|3628.5||3629||3629||3628.5||0
1629457100000|2021-08-20 10:58:20||3628.5||3628.5||3628.5||3628|87
1629457110000|2021-08-20 10:58:30|3629.5|3628|3630|3629|3630|3629|3629.5|3628|994
1629457130000|2021-08-20 10:58:50|3630.5|3629.5|3630.5|3630|3630.5|3630|3630.5|3629.5|139
1629457140000|2021-08-20 10:59:00|3630|3629.5|3630|3629|3630|3629.5|3629.5|3628.5|302
1629457150000|2021-08-20 10:59:10||3629.5||3629.5||3629.5||3629.5|25
1629457160000|2021-08-20 10:59:20||3629||3629.5||3629.5||3629|450
1629457190000|2021-08-20 10:59:50|3630.5|3630|3630|3629|3631|3630|3630|3629|1071
1629457200000|2021-08-20 11:00:00|3630.5|3629.5|3629.5|3628.5|3630.5|3629.5|3628.5|3627.5|784
1629457210000|2021-08-20 11:00:10|3630|3629|3630|3629|3630|3629|3630|3629|0
1629457240000|2021-08-20 11:00:40|3629.5|3628.5|3629|3628.5|3629.5|3629|3629|3628|280
1629457250000|2021-08-20 11:00:50|3629.5||3629.5||3629.5||3629.5||0
1629457260000|2021-08-20 11:01:00|3630|3629|3629.5|3628.5|3630|3629|3629|3628.5|165
1629457270000|2021-08-20 11:01:10||3629||3629||3629||3629|0
1629457280000|2021-08-20 11:01:20|3629|3628.5|3629|3628.5|3629|3629|3629|3628.5|228
1629457290000|2021-08-20 11:01:30|3629.5|3628|3628.5|3627.5|3629.5|3628.5|3628.5|3627.5|160
1629457310000|2021-08-20 11:01:50||3628||3628||3628||3628|0
1629457320000|2021-08-20 11:02:00|3629|3628.5|3629.5|3628.5|3629.5|3628.5|3629|3628.5|658
1629457330000|2021-08-20 11:02:10||3629||3628.5||3629||3628.5|60
1629457340000|2021-08-20 11:02:20|||||||||55
1629457370000|2021-08-20 11:02:50|3629|3628|3628.5|3627.5|3629|3628.5|3628.5|3627.5|244
1629457380000|2021-08-20 11:03:00|3628|3627|3628.5|3628|3628.5|3628|3628|3627|605
1629457390000|2021-08-20 11:03:10|3628|3627.5|3628.5|3627|3628.5|3627.5|3628|3627|508
1629457400000|2021-08-20 11:03:20||3627.5||3627.5||3627.5||3627|0
1629457420000|2021-08-20 11:03:40||3628||3628||3628||3628|80
1629457430000|2021-08-20 11:03:50|3628|3627.5|3628|3627|3628|3628|3628|3627|318
1629457440000|2021-08-20 11:04:00|3627.5|3626.5|3627|3626.5|3627.5|3626.5|3626.5|3626|405
1629457460000|2021-08-20 11:04:20||3626||3626||3626||3626|57
1629457470000|2021-08-20 11:04:30|3626.5|3625.5|3627|3626|3627.5|3626.5|3626|3625|1969
1629457480000|2021-08-20 11:04:40|3627.5|3626.5|3627.5|3627|3627.5|3627|3627.5|3626.5|0
1629457490000|2021-08-20 11:04:50||3626.5||3626.5||3626.5||3626.5|0
1629457510000|2021-08-20 11:05:10|3627|3626|3627|3626|3627|3626.5|3626.5|3625.5|0
1629457520000|2021-08-20 11:05:20|3627.5|3626.5|3627.5|3627|3627.5|3627|3627.5|3626.5|0
1629457530000|2021-08-20 11:05:30|3627|3626.5|3627|3626|3627|3626.5|3627|3626|97
1629457540000|2021-08-20 11:05:40|3626.5|3626.5|3626|3625|3626.5|3626.5|3626|3625|126
1629457550000|2021-08-20 11:05:50|3625.5||3625.5||3625.5||3625.5||0
1629457560000|2021-08-20 11:06:00|3626||3625.5||3626||3625.5||272
1629457570000|2021-08-20 11:06:10|3626|3624.5|3625.5|3624.5|3626|3624.5|3625|3624.5|1037
1629457580000|2021-08-20 11:06:20|3625|3624|3625|3624.5|3625.5|3624.5|3624.5|3624|265
1629457590000|2021-08-20 11:06:30|3625.5|3625|3626|3625.5|3626|3625.5|3625.5|3625|1088
1629457600000|2021-08-20 11:06:40|3625.5|3625|3625|3624|3626|3625|3624.5|3624|920
1629457640000|2021-08-20 11:07:20|3624.5|3623.5|3625|3624|3625|3624|3624|3623.5|887
1629457650000|2021-08-20 11:07:30|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|188
1629457660000|2021-08-20 11:07:40|3625|3624|3625|3624|3625|3624.5|3624.5|3624|528
1629457670000|2021-08-20 11:07:50|3624.5|3623.5|3624.5|3624|3624.5|3624|3624.5|3623.5|0
1629457680000|2021-08-20 11:08:00|3624|3623.5|3624|3623|3624|3623.5|3624|3623|449
1629457690000|2021-08-20 11:08:10|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|0
1629457700000|2021-08-20 11:08:20|3624|3623|3624|3623|3624|3623.5|3623.5|3623|893
1629457720000|2021-08-20 11:08:40|||||||||102
1629457740000|2021-08-20 11:09:00|3623.5|3622.5|3623.5|3622.5|3623.5|3623|3623|3622.5|719
1629457750000|2021-08-20 11:09:10|3623|3622|3623|3622|3623.5|3622.5|3622.5|3622|461
1629457760000|2021-08-20 11:09:20|3623.5|3622.5|3622|3621.5|3623.5|3622.5|3622|3621.5|99
1629457770000|2021-08-20 11:09:30|3621.5|3621|3622.5|3621.5|3622.5|3622|3621.5|3621|1148
1629457780000|2021-08-20 11:09:40|3622|3622|3622|3621.5|3622|3622|3622|3621|3
1629457790000|2021-08-20 11:09:50|3621.5|3621|3622|3621|3622|3621|3621.5|3621|116
1629457810000|2021-08-20 11:10:10||3621.5||3621.5||3621.5||3621.5|0
1629457820000|2021-08-20 11:10:20|3622.5|3622|3623|3622|3623|3622.5|3622.5|3621.5|1067
1629457830000|2021-08-20 11:10:30||3622.5||3622.5||3622.5||3622.5|0
1629457840000|2021-08-20 11:10:40|3623.5|3623|3623.5|3623|3623.5|3623|3623.5|3622.5|1009
1629457850000|2021-08-20 11:10:50|3624||3624||3624||3624||25
1629457860000|2021-08-20 11:11:00|3623.5|3622.5|3624|3623|3624|3623.5|3623.5|3622.5|708
1629457870000|2021-08-20 11:11:10|3623.5|3623.5|3623.5|3623|3623.5|3623.5|3623.5|3623|225
1629457880000|2021-08-20 11:11:20|3623|3622.5|3623.5|3622.5|3623.5|3622.5|3623|3622|97
1629457890000|2021-08-20 11:11:30|3624|3623|3624|3623|3624|3623|3623.5|3622.5|439
1629457900000|2021-08-20 11:11:40|||||||||10
1629457910000|2021-08-20 11:11:50|3623.5|3622.5|3623.5|3622.5|3623.5|3623|3623.5|3622.5|291
1629457920000|2021-08-20 11:12:00|||||||||25
1629457930000|2021-08-20 11:12:10|3623|3622|3622.5|3622|3623|3622|3622.5|3622|37
1629457940000|2021-08-20 11:12:20|3623|3622.5|3624|3623|3624|3623|3623|3622|1296
1629457950000|2021-08-20 11:12:30|||||||||3
1629457960000|2021-08-20 11:12:40|3623.5|3622.5|3623|3622|3623.5|3623|3623|3622|415
1629457970000|2021-08-20 11:12:50|3622.5|3622.5|3623|3622|3623|3622.5|3622.5|3622|491
1629457980000|2021-08-20 11:13:00|3622.5|3621.5|3622.5|3621|3622.5|3621.5|3622|3621|802
1629457990000|2021-08-20 11:13:10|3622|3621.5|3622|3621|3622|3621.5|3622|3621|0
1629458010000|2021-08-20 11:13:30||3621.5||3621||3621.5||3621|0
1629458020000|2021-08-20 11:13:40|3621.5|3620.5|3622|3621|3622.5|3621.5|3621.5|3620.5|9273
1629458030000|2021-08-20 11:13:50|3622.5|3621.5|3623|3622|3623|3622|3622.5|3621.5|1315
1629458040000|2021-08-20 11:14:00||3622.5||3622.5||3622.5||3622.5|0
1629458050000|2021-08-20 11:14:10|||||||||596
1629458080000|2021-08-20 11:14:40||3622||3622.5||3622.5||3622|195
1629458090000|2021-08-20 11:14:50|||||||||90
1629458100000|2021-08-20 11:15:00|3622.5|3622|3623|3622.5|3623|3622.5|3622.5|3622|347
1629458120000|2021-08-20 11:15:20|3623.5|3623|3624.5|3623.5|3624.5|3623.5|3623.5|3622.5|1813
1629458130000|2021-08-20 11:15:30|3625|3624|3624.5|3623.5|3625|3624|3624.5|3623.5|0
1629458140000|2021-08-20 11:15:40|3624|3623|3624|3623|3624|3623|3624|3623|682
1629458150000|2021-08-20 11:15:50|3623.5||3623.5||3623.5||3623.5||0
1629458160000|2021-08-20 11:16:00|3623|3622.5|3622.5|3621.5|3623.5|3622.5|3622.5|3621.5|763
1629458170000|2021-08-20 11:16:10|3622|3621|3622|3621|3622|3621|3622|3621|0
1629458180000|2021-08-20 11:16:20|3622.5|3621.5|3623|3622|3623|3622.5|3622.5|3621.5|1998
1629458190000|2021-08-20 11:16:30|3623.5|3622.5|3623.5|3622.5|3624|3623|3623.5|3622.5|888
1629458210000|2021-08-20 11:16:50|3623|3622|3622.5|3621.5|3623|3622|3622|3621|232
1629458230000|2021-08-20 11:17:10|3623|3622|3623.5|3622.5|3623.5|3622.5|3623|3622|97
1629458240000|2021-08-20 11:17:20|3624|3623|3624|3623|3624|3623|3624|3623|0
1629458260000|2021-08-20 11:17:40|3623.5|3622.5|3623|3622|3623.5|3622.5|3623|3622|37
1629458270000|2021-08-20 11:17:50|3622.5||3623||3623||3622.5||224
1629458280000|2021-08-20 11:18:00|3623.5|3622.5|3623.5|3623|3623.5|3623|3623.5|3622.5|579
1629458290000|2021-08-20 11:18:10|||||||||2
1629458300000|2021-08-20 11:18:20|3622.5|3622|3622.5|3622|3623|3622|3622.5|3622|2784
1629458310000|2021-08-20 11:18:30||3621.5||3621.5||3622||3621.5|524
1629458330000|2021-08-20 11:18:50|3623|3622|3623|3622|3623|3622|3623|3622|417
1629458370000|2021-08-20 11:19:30|3622.5|3621.5|3622|3621|3622.5|3621.5|3622|3621|503
1629458390000|2021-08-20 11:19:50|||||||||1
1629458410000|2021-08-20 11:20:10|3621.5|3621.5|3622|3621.5|3622.5|3622|3621.5|3620.5|24074
1629458420000|2021-08-20 11:20:20|3622.5|3622|3622.5|3622|3622.5|3622|3622|3622|351
1629458430000|2021-08-20 11:20:30|3623|3622.5|3623|3622.5|3623|3622.5|3623|3622.5|1197
1629458440000|2021-08-20 11:20:40|3623.5||3623.5||3623.5||3623||1268
1629458450000|2021-08-20 11:20:50|3624|3623|3624|3623|3624|3623|3623.5|3623|888
1629458470000|2021-08-20 11:21:10|3624.5|3623.5|3624.5|3624|3624.5|3624|3624.5|3623.5|626
1629458480000|2021-08-20 11:21:20|||||||||118
1629458520000|2021-08-20 11:22:00|3624|3623.5|3625|3624|3625|3624|3624|3623.5|667
1629458540000|2021-08-20 11:22:20||3624.5||3624.5||3624.5||3624|1055
1629458550000|2021-08-20 11:22:30|3625.5|3625|3625.5|3625|3625.5|3625|3625.5|3625|479
1629458560000|2021-08-20 11:22:40|||||||||127
1629458570000|2021-08-20 11:22:50|3626|3625.5|3626|3625.5|3626.5|3625.5|3626|3625.5|598
1629458580000|2021-08-20 11:23:00|3625.5|3625|3625.5|3624.5|3626|3625|3625.5|3624.5|572
1629458590000|2021-08-20 11:23:10|3625|3624|3625.5|3624.5|3625.5|3625|3625|3624|2240
1629458600000|2021-08-20 11:23:20|3626|3625|3626|3625.5|3626|3625.5|3626|3625|739
1629458610000|2021-08-20 11:23:30|3626.5|3626|3626.5|3626|3626.5|3626|3626.5|3626|0
1629458620000|2021-08-20 11:23:40|3627||3627||3627||3627||0
1629458660000|2021-08-20 11:24:20|3626.5|3625.5|3626|3625|3626.5|3625.5|3626|3625|1681
1629458670000|2021-08-20 11:24:30|3625.5|3624.5|3625|3624.5|3625.5|3625|3624.5|3624|1574
1629458680000|2021-08-20 11:24:40|3625.5|3624|3625.5|3625|3625.5|3625|3625.5|3624|799
1629458690000|2021-08-20 11:24:50|3626||3626||3626||3625.5||802
1629458700000|2021-08-20 11:25:00|3625.5|3624.5|3625|3624|3625.5|3624.5|3624.5|3624|419
1629458710000|2021-08-20 11:25:10|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|386
1629458720000|2021-08-20 11:25:20|3626|3625|3626|3625|3626|3625.5|3626|3625|798
1629458730000|2021-08-20 11:25:30|3625.5|3625.5|3625.5|3625|3625.5|3625.5|3625.5|3625|625
1629458740000|2021-08-20 11:25:40|3626|3624.5|3627|3626|3627|3626|3625.5|3624.5|3538
1629458750000|2021-08-20 11:25:50|3626.5|3625.5|3626.5|3625.5|3626.5|3625.5|3626.5|3625.5|235
1629458760000|2021-08-20 11:26:00|3626|3625|3626|3624.5|3626.5|3625.5|3625.5|3624.5|663
1629458770000|2021-08-20 11:26:10|3625.5||3625.5||3625.5||3625.5||0
1629458780000|2021-08-20 11:26:20|3626|3625|3626|3625|3626|3625|3626|3625|0
1629458790000|2021-08-20 11:26:30|3626.5|3625.5|3626.5|3626|3627|3626|3626.5|3625.5|1726
1629458800000|2021-08-20 11:26:40|3626|3625.5|3626|3625|3626.5|3626|3626|3625|733
1629458810000|2021-08-20 11:26:50|3626.5|3625.5|3626.5|3626|3626.5|3626|3626.5|3625.5|344
1629458820000|2021-08-20 11:27:00|3626|3625.5|3626.5|3625.5|3626.5|3625.5|3626|3625|37
1629458830000|2021-08-20 11:27:10|3626||3626||3626||3626||239
1629458850000|2021-08-20 11:27:30|3626.5|3626|3627|3626|3627|3626.5|3626.5|3625.5|2676
1629458860000|2021-08-20 11:27:40|3626.5|3625.5|3627|3626|3627|3626|3626.5|3625.5|851
1629458870000|2021-08-20 11:27:50|3626.5||3626.5||3626.5||3626.5||53
1629458880000|2021-08-20 11:28:00|3626|3625.5|3626|3625.5|3626.5|3626|3626|3625|192
1629458890000|2021-08-20 11:28:10|3625.5|3625|3626.5|3626|3626.5|3626|3625.5|3625|1702
1629458900000|2021-08-20 11:28:20|3626|3625.5|3626.5|3625.5|3626.5|3625.5|3626|3625|566
1629458910000|2021-08-20 11:28:30|3627|3626|3627|3626|3627|3626.5|3627|3626|463
1629458930000|2021-08-20 11:28:50|3627.5|3626.5|3627.5|3626.5|3627.5|3627|3627|3626.5|0
1629458940000|2021-08-20 11:29:00|3628||3627.5||3628||3627.5||0
1629458950000|2021-08-20 11:29:10||3627||3627||3627||3627|0
1629458960000|2021-08-20 11:29:20|3628|3627.5|3627|3626|3628|3627.5|3627|3626|1121
1629458970000|2021-08-20 11:29:30|||||||||363
1629458980000|2021-08-20 11:29:40|3626.5||3626.5||3626.5||3626.5||0
1629458990000|2021-08-20 11:29:50|3627|3626.5|3627|3626|3627|3626.5|3626.5|3625.5|1204
1629459000000|2021-08-20 11:30:00|3626.5||3627||3627||3626.5||344
1629459020000|2021-08-20 11:30:20|3627.5|3626.5|3627.5|3626.5|3628|3627|3627|3626.5|1154
1629459030000|2021-08-20 11:30:30|3628|3627|3628|3627|3628|3627|3628|3627|0
1629459040000|2021-08-20 11:30:40|||||||||527
1629459050000|2021-08-20 11:30:50|3627.5|3626.5|3628|3627|3628|3627|3627.5|3626.5|1272
1629459060000|2021-08-20 11:31:00||3627.5||3627.5||3627.5||3627.5|350
1629459070000|2021-08-20 11:31:10|3627.5|3627|3627.5|3627|3627.5|3627|3627.5|3627|125
1629459080000|2021-08-20 11:31:20||3626.5||3626.5||3627||3626.5|271
1629459090000|2021-08-20 11:31:30|3628|3627|3628|3627.5|3628|3627.5|3628|3627|521
1629459100000|2021-08-20 11:31:40|||||||||375
1629459110000|2021-08-20 11:31:50|3627.5|3627|3627.5|3626.5|3628|3627|3627.5|3626.5|851
1629459120000|2021-08-20 11:32:00|3627|3626|3627|3626|3627|3626|3626.5|3626|676
1629459130000|2021-08-20 11:32:10|3626.5|3625.5|3626.5|3626|3626.5|3626|3626|3625.5|75
1629459160000|2021-08-20 11:32:40|3627||3626.5||3627||3626.5||98
1629459180000|2021-08-20 11:33:00|3626|3625.5|3626.5|3625.5|3626.5|3626|3626|3625|636
1629459190000|2021-08-20 11:33:10|3626||3626.5||3626.5||3626||0
1629459200000|2021-08-20 11:33:20|3626||3626||3626||3626||0
1629459240000|2021-08-20 11:34:00|||||||||367
1629459250000|2021-08-20 11:34:10|3625.5|3625|3625.5|3624.5|3625.5|3625.5|3625|3624.5|961
1629459260000|2021-08-20 11:34:20||3625||3625||3625||3625|0
1629459270000|2021-08-20 11:34:30|3625|3624.5|3625|3624|3625|3625|3625|3624|535
1629459280000|2021-08-20 11:34:40|3624.5|3624.5|3625.5|3625|3625.5|3625|3624.5|3623.5|1048
1629459290000|2021-08-20 11:34:50|3626|3625.5|3626.5|3626|3626.5|3626|3626|3625|1346
1629459300000|2021-08-20 11:35:00|3626|3625.5|3626.5|3625.5|3627|3625.5|3626|3625.5|124
1629459310000|2021-08-20 11:35:10|3627||3626.5||3627||3626.5||0
1629459320000|2021-08-20 11:35:20||3626||3626||3626||3626|0
1629459330000|2021-08-20 11:35:30|3627|3626.5|3627|3626.5|3627|3626.5|3627|3626.5|0
1629459340000|2021-08-20 11:35:40|3626.5|3626|3627|3626|3627|3626|3626.5|3626|225
1629459360000|2021-08-20 11:36:00|3626.5|3625.5|3626.5|3625.5|3626.5|3625.5|3626|3625.5|21
1629459370000|2021-08-20 11:36:10|||||||||70
1629459390000|2021-08-20 11:36:30|||||||||14
1629459430000|2021-08-20 11:37:10|3627|3626|3627|3626.5|3627|3626.5|3627|3626|854
1629459440000|2021-08-20 11:37:20|3626.5|3626|3626.5|3626|3626.5|3626|3626.5|3626|97
1629459450000|2021-08-20 11:37:30|3627|3626.5|3627|3626.5|3627.5|3626.5|3627|3626.5|628
1629459460000|2021-08-20 11:37:40|3626.5|3626|3625.5|3625|3627|3626|3625.5|3625|399
1629459470000|2021-08-20 11:37:50|3626|3625.5|3626|3625.5|3626|3625.5|3625.5|3625.5|13
1629459480000|2021-08-20 11:38:00|3626.5|3626|3626.5|3626|3627|3626|3626.5|3626|412
1629459500000|2021-08-20 11:38:20|3626|3625.5|3626|3625|3626.5|3626|3626|3625|121
1629459510000|2021-08-20 11:38:30|3625|3624.5|3625.5|3625|3626|3625|3625|3624.5|1407
1629459520000|2021-08-20 11:38:40|3626|3624.5|3626|3625|3626|3625|3625.5|3624.5|602
1629459540000|2021-08-20 11:39:00|3626.5|3625.5|3627|3626|3627|3626|3626.5|3625.5|2100
1629459560000|2021-08-20 11:39:20||3626.5||3626.5||3626.5||3626.5|0
1629459570000|2021-08-20 11:39:30|3627.5|3627|3627.5|3627|3627.5|3627|3627|3626.5|1223
1629459580000|2021-08-20 11:39:40|3628|3627.5|3629|3628|3629|3628|3628|3627.5|1115
1629459590000|2021-08-20 11:39:50||3628.5||3628.5||3628.5||3628|0
1629459600000|2021-08-20 11:40:00|3629.5|3629|3630.5|3629.5|3631|3629.5|3629.5|3629|1729
1629459610000|2021-08-20 11:40:10|3631|3630|3630.5|3629.5|3631.5|3630.5|3630.5|3629.5|2183
1629459620000|2021-08-20 11:40:20|3631|3630|3631|3629.5|3631|3630|3630.5|3629.5|380
1629459630000|2021-08-20 11:40:30|3631.5|3630|3631.5|3630.5|3632|3631|3631|3630|57
1629459640000|2021-08-20 11:40:40|3631|3631|3632.5|3631.5|3632.5|3631.5|3631|3631|162
1629459650000|2021-08-20 11:40:50|3632|3631|3634|3633|3634|3633|3631.5|3631|822
1629459660000|2021-08-20 11:41:00|3633.5|3632.5|3632|3631|3633.5|3633|3631.5|3631|1497
1629459670000|2021-08-20 11:41:10|3631.5|3630.5|3631.5|3630.5|3631.5|3630.5|3631.5|3630.5|0
1629459680000|2021-08-20 11:41:20|3631|3630|3630.5|3629.5|3631|3630|3630|3629.5|565
1629459690000|2021-08-20 11:41:30|3630|3629|3629.5|3628.5|3630|3629|3629.5|3628.5|514
1629459700000|2021-08-20 11:41:40|3630|3629|3630|3629.5|3630|3629.5|3630|3629|379
1629459710000|2021-08-20 11:41:50|3629.5|3629|3629.5|3629|3629.5|3629|3629.5|3628.5|257
1629459720000|2021-08-20 11:42:00|3629|3628.5|3628.5|3628|3629|3629|3628.5|3628|156
1629459730000|2021-08-20 11:42:10|3629|3627.5|3628|3627|3629|3628|3628|3627|56
1629459740000|2021-08-20 11:42:20|3628.5|3627.5|3628.5|3627.5|3628.5|3628|3628.5|3627.5|230
1629459770000|2021-08-20 11:42:50|3628|3627|3627.5|3626.5|3628|3627|3627.5|3626.5|282
1629459780000|2021-08-20 11:43:00|3628|3627|3628|3626.5|3628|3627.5|3628|3626.5|727
1629459790000|2021-08-20 11:43:10||3627||3627||3627||3627|0
1629459800000|2021-08-20 11:43:20|3627.5|3626.5|3627.5|3626.5|3627.5|3626.5|3627.5|3626.5|0
1629459810000|2021-08-20 11:43:30||3627||3627||3627||3627|0
1629459820000|2021-08-20 11:43:40|3628|3627.5|3628.5|3627.5|3628.5|3628|3628|3627.5|1037
1629459840000|2021-08-20 11:44:00||3628||3628||3628||3628|0
1629459860000|2021-08-20 11:44:20|3628|3627.5|3628|3627|3628|3628|3628|3627|534
1629459890000|2021-08-20 11:44:50|3627.5||3627.5||3627.5||3627.5||0
1629459900000|2021-08-20 11:45:00|3628|3627.5|3628|3627.5|3628|3627.5|3628|3627|647
1629459910000|2021-08-20 11:45:10|3628.5|3628|3629.5|3628.5|3629.5|3628.5|3628.5|3628|1474
1629459920000|2021-08-20 11:45:20|3630|3629|3630|3629|3630|3629.5|3630|3629|37
1629459940000|2021-08-20 11:45:40||3629.5||3629.5||3629.5||3629.5|0
1629459960000|2021-08-20 11:46:00|3629.5|3629|3629.5|3629|3629.5|3629|3629.5|3629|604
1629459970000|2021-08-20 11:46:10|3629|3628.5|3628.5|3628|3629.5|3629|3628|3627.5|2671
1629459980000|2021-08-20 11:46:20||3627.5||3627.5||3627.5||3627.5|0
1629459990000|2021-08-20 11:46:30|3628|3627|3628|3627.5|3628|3627.5|3628|3627|368
1629460000000|2021-08-20 11:46:40|3627.5|3627|3627.5|3627|3627.5|3627|3627.5|3627|392
1629460010000|2021-08-20 11:46:50|3628|3626.5|3628|3627.5|3628|3627.5|3628|3626.5|2462
1629460020000|2021-08-20 11:47:00|3627.5|3627|3628|3627|3628|3627.5|3627.5|3626.5|1325
1629460030000|2021-08-20 11:47:10|3627.5|3626.5|3627.5|3626.5|3627.5|3627|3627.5|3626.5|238
1629460040000|2021-08-20 11:47:20||3627||3627||3627||3627|25
1629460050000|2021-08-20 11:47:30|3628|3627.5|3628|3627.5|3628|3627.5|3628|3627.5|253
1629460060000|2021-08-20 11:47:40|3628.5|3628|3628|3627.5|3629|3628|3628|3627|1520
1629460080000|2021-08-20 11:48:00|3628.5|3628|3629|3628|3629|3628|3628|3627.5|744
1629460090000|2021-08-20 11:48:10|3628.5|3628.5|3629|3628.5|3629|3628.5|3628.5|3628.5|313
1629460100000|2021-08-20 11:48:20|3629.5|3629|3629.5|3629|3629.5|3629|3629.5|3629|761
1629460110000|2021-08-20 11:48:30|3630|3629.5|3630|3629|3630|3629.5|3629.5|3629|625
1629460120000|2021-08-20 11:48:40|3629.5|3629.5|3629.5|3629|3629.5|3629.5|3629.5|3629|227
1629460130000|2021-08-20 11:48:50|3630||3630||3630||3629.5||0
1629460140000|2021-08-20 11:49:00||3628.5||3629||3629||3628.5|0
1629460150000|2021-08-20 11:49:10|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|181
1629460160000|2021-08-20 11:49:20|3629|3628|3629|3628.5|3629|3628.5|3629|3628|830
1629460170000|2021-08-20 11:49:30|3628.5|3628|3627.5|3626.5|3629|3628.5|3627.5|3626.5|1612
1629460180000|2021-08-20 11:49:40|3627|3627|3626.5|3626|3627.5|3627|3626|3625.5|1482
1629460190000|2021-08-20 11:49:50|3627|3626.5|3627|3626.5|3627|3626.5|3627|3626.5|0
1629460200000|2021-08-20 11:50:00|3627.5|3627|3628|3627|3628|3627.5|3627.5|3627|1019
1629460210000|2021-08-20 11:50:10||3627.5||3627.5||3627.5||3627|658
1629460220000|2021-08-20 11:50:20|||||||||90
1629460230000|2021-08-20 11:50:30|3628.5|3628|3628.5|3627.5|3628.5|3628|3628.5|3627.5|526
1629460240000|2021-08-20 11:50:40|3628|3627|3627.5|3627|3628.5|3627|3627.5|3626.5|482
1629460250000|2021-08-20 11:50:50|||||||||235
1629460260000|2021-08-20 11:51:00|3628|3627.5|3628|3627|3628|3627.5|3628|3627|75
1629460270000|2021-08-20 11:51:10|3627.5|3626.5|3627.5|3626.5|3627.5|3627|3627|3626.5|637
1629460280000|2021-08-20 11:51:20|3628|3627|3628|3627.5|3628|3627.5|3628|3627|98
1629460290000|2021-08-20 11:51:30|3627.5|3627|3628|3627.5|3628|3627.5|3627.5|3627|657
1629460300000|2021-08-20 11:51:40|3627.5|3627|3627.5|3626.5|3628|3627|3627|3626.5|948
1629460310000|2021-08-20 11:51:50|3627||3627||3627.5||3627||0
1629460320000|2021-08-20 11:52:00|3626.5|3626|3627|3626.5|3627|3626.5|3626.5|3626|913
1629460330000|2021-08-20 11:52:10|3627.5|3627|3626.5|3625.5|3627.5|3627|3626|3624.5|8154
1629460340000|2021-08-20 11:52:20||3626||3626||3626||3626|0
1629460350000|2021-08-20 11:52:30|3626|3625.5|3626.5|3625.5|3626.5|3626|3626|3625.5|1398
1629460360000|2021-08-20 11:52:40|3627|3626|3627|3626|3627.5|3627|3626.5|3626|921
1629460370000|2021-08-20 11:52:50|3626.5|3625.5|3626|3625|3626.5|3626|3626|3625|904
1629460380000|2021-08-20 11:53:00|3625.5||3625.5||3625.5||3625.5||0
1629460390000|2021-08-20 11:53:10|3626|3625.5|3626.5|3625.5|3626.5|3625.5|3626|3625.5|1050
1629460400000|2021-08-20 11:53:20|3626|3625|3626.5|3625.5|3626.5|3625.5|3625.5|3624.5|522
1629460410000|2021-08-20 11:53:30|3626|3625|3626|3625.5|3626|3625.5|3626|3625|740
1629460420000|2021-08-20 11:53:40|3626.5||3626.5||3626.5||3626.5||0
1629460440000|2021-08-20 11:54:00|3626|3625|3626|3625|3626|3625.5|3625.5|3625|51
1629460450000|2021-08-20 11:54:10|3625.5|3625.5|3626|3625.5|3626.5|3625.5|3625.5|3625.5|489
1629460460000|2021-08-20 11:54:20|3626.5|3626|3626|3625|3627|3626.5|3626|3625|294
1629460480000|2021-08-20 11:54:40|3625.5||3625.5||3625.5||3625.5||0
1629460490000|2021-08-20 11:54:50|3625|3624.5|3624.5|3624|3625|3624.5|3624.5|3623.5|648
1629460500000|2021-08-20 11:55:00||3623.5||3623.5||3623.5||3623.5|5
1629460510000|2021-08-20 11:55:10||3624||3624||3624||3624|0
1629460520000|2021-08-20 11:55:20|3625||3625||3625||3625||998
1629460540000|2021-08-20 11:55:40|3625.5|3624.5|3625.5|3624.5|3625.5|3625|3625.5|3624|456
1629460550000|2021-08-20 11:55:50|3626|3625|3626|3625.5|3626.5|3625.5|3626|3625|863
1629460560000|2021-08-20 11:56:00|3626.5|3626|3626.5|3625.5|3626.5|3626|3626.5|3625.5|635
1629460570000|2021-08-20 11:56:10|3626|3625|3625|3624.5|3626|3625.5|3625|3624.5|292
1629460580000|2021-08-20 11:56:20|3624.5|3624|3624.5|3623.5|3624.5|3624.5|3624.5|3623.5|231
1629460590000|2021-08-20 11:56:30|3624|3624|3624|3623.5|3624|3624|3624|3623.5|121
1629460600000|2021-08-20 11:56:40|3624.5|3624|3624|3623|3624.5|3624|3624|3623|849
1629460630000|2021-08-20 11:57:10|3624.5|3623.5|3624.5|3624|3624.5|3624|3624|3623.5|333
1629460640000|2021-08-20 11:57:20||3623.5||3623.5||3623.5||3623.5|5
1629460650000|2021-08-20 11:57:30|3624||3624.5||3624.5||3624||176
1629460660000|2021-08-20 11:57:40|3624|3623|3624|3623|3624|3623.5|3624|3623|365
1629460670000|2021-08-20 11:57:50|3623.5|3623.5|3624|3623|3624|3623.5|3623.5|3623|932
1629460680000|2021-08-20 11:58:00|3623.5|3622.5|3623.5|3622.5|3623.5|3623|3623|3622.5|827
1629460690000|2021-08-20 11:58:10|3624|3623|3624|3623|3624|3623.5|3624|3623|564
1629460700000|2021-08-20 11:58:20||3623.5||3623||3623.5||3623|115
1629460710000|2021-08-20 11:58:30||3623.5||3623.5||3623.5||3623.5|0
1629460720000|2021-08-20 11:58:40|3624.5|3624|3624|3623|3624.5|3624|3624|3623|1054
1629460740000|2021-08-20 11:59:00|3624.5||3624||3624.5||3624||0
1629460760000|2021-08-20 11:59:20|3623.5|3622.5|3623.5|3623|3623.5|3623|3623.5|3622.5|625
1629460770000|2021-08-20 11:59:30|3623|3622.5|3623|3622.5|3623|3622.5|3623|3622.5|9
1629460780000|2021-08-20 11:59:40|3623.5||3623.5||3623.5||3623.5||2
1629460810000|2021-08-20 12:00:10|3623|3622|3623|3622.5|3623|3622.5|3623|3622|361
1629460820000|2021-08-20 12:00:20|3623.5|3622|3623|3622.5|3623.5|3622.5|3623|3622|559
1629460830000|2021-08-20 12:00:30|3623.5||3623.5||3623.5||3623.5||20
1629460850000|2021-08-20 12:00:50||3623||3623||3623||3623|0
1629460860000|2021-08-20 12:01:00|3624|3623.5|3623.5|3622.5|3624|3623.5|3623|3622.5|962
1629460870000|2021-08-20 12:01:10|3624|3623|3623.5|3622.5|3624|3623|3623.5|3622.5|552
1629460880000|2021-08-20 12:01:20|3623|3622|3623.5|3623|3623.5|3623|3623|3622|25
1629460890000|2021-08-20 12:01:30|3624|3623.5|3624|3623|3624|3623.5|3624|3623|564
1629460900000|2021-08-20 12:01:40|3623.5|3623.5|3624|3623.5|3624|3623.5|3623.5|3623.5|87
1629460920000|2021-08-20 12:02:00|3624.5|3624|3624.5|3623.5|3624.5|3624|3624|3623.5|449
1629460930000|2021-08-20 12:02:10|3624|3624|3623.5|3622.5|3624|3624|3623|3622.5|3596
1629460940000|2021-08-20 12:02:20|3623|3622|3623.5|3622.5|3623.5|3622.5|3623|3622|413
1629460950000|2021-08-20 12:02:30|3623|3622|3623.5|3622.5|3623.5|3623|3621.5|3621|3629
1629460960000|2021-08-20 12:02:40|3623|3622|3622.5|3621.5|3623|3622|3622.5|3621.5|1552
1629460970000|2021-08-20 12:02:50|3623|3622|3622.5|3622|3623|3622|3622.5|3622|129
1629460980000|2021-08-20 12:03:00||3621.5||3621.5||3622||3621.5|159
1629460990000|2021-08-20 12:03:10|3623|3622|3623|3622|3623|3622|3623|3622|224
1629461010000|2021-08-20 12:03:30|3623.5|3622.5|3624|3623|3624.5|3623.5|3623.5|3622.5|1350
1629461020000|2021-08-20 12:03:40|3623.5||3623.5||3624||3623.5||329
1629461030000|2021-08-20 12:03:50|3624|3622.5|3624|3623|3624|3623|3624|3622.5|304
1629461050000|2021-08-20 12:04:10|3624.5|3623.5|3624|3623.5|3624.5|3623.5|3624|3623.5|28
1629461060000|2021-08-20 12:04:20|3624.5||3624||3624.5||3624||0
1629461070000|2021-08-20 12:04:30|||||||||438
1629461080000|2021-08-20 12:04:40|3623.5|3623|3622.5|3622|3624|3623.5|3622.5|3622|264
1629461090000|2021-08-20 12:04:50|3622|3621.5|3623.5|3622.5|3623.5|3623|3622|3621.5|1923
1629461100000|2021-08-20 12:05:00|3623|3622|3623|3622|3623.5|3622.5|3622.5|3622|289
1629461110000|2021-08-20 12:05:10|3622.5|3621.5|3622.5|3621.5|3622.5|3621.5|3622|3621|341
1629461120000|2021-08-20 12:05:20|3622|3621|3622.5|3621.5|3622.5|3621.5|3621.5|3621|1784
1629461130000|2021-08-20 12:05:30|3622||3623||3623||3622||0
1629461140000|2021-08-20 12:05:40|3622.5|3622|3623|3622|3623|3622|3622.5|3622|7
1629461150000|2021-08-20 12:05:50|3623.5|3622.5|3624|3623|3624|3623|3623.5|3622.5|162
1629461160000|2021-08-20 12:06:00|3623.5|3622.5|3623|3622.5|3623.5|3622.5|3623|3622.5|668
1629461170000|2021-08-20 12:06:10|3622.5|3622|3622.5|3621.5|3622.5|3622|3622|3621.5|683
1629461180000|2021-08-20 12:06:20|3622||3622||3622||3622||0
1629461190000|2021-08-20 12:06:30|||||||||10
1629461200000|2021-08-20 12:06:40|||||||||150
1629461210000|2021-08-20 12:06:50|3621.5|3621|3621.5|3621|3622|3621.5|3621|3620.5|45189
1629461220000|2021-08-20 12:07:00|3622|3621.5|3624|3623|3624.5|3623.5|3622|3621.5|7844
1629461230000|2021-08-20 12:07:10|3623.5|3623.5|3624|3623|3624|3623.5|3623.5|3623|161
1629461240000|2021-08-20 12:07:20|3624.5|3623.5|3625|3623.5|3625|3624|3624.5|3623.5|0
1629461250000|2021-08-20 12:07:30||3624||3624||3624||3624|0
1629461260000|2021-08-20 12:07:40|3624.5|3623.5|3624|3623|3624.5|3624|3624|3623|1115
1629461270000|2021-08-20 12:07:50|3623.5||3624||3624||3623.5||118
1629461280000|2021-08-20 12:08:00|3624.5|3623.5|3624|3623|3624.5|3624|3624|3623|1523
1629461290000|2021-08-20 12:08:10|3624.5|3623.5|3625|3624|3625|3624|3624.5|3623.5|0
1629461300000|2021-08-20 12:08:20|3624.5|3623.5|3624|3623|3624.5|3623.5|3624|3623|1306
1629461320000|2021-08-20 12:08:40|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|3623|3622.5|524
1629461330000|2021-08-20 12:08:50|3624|3622|3623.5|3622.5|3624|3622.5|3623|3622|594
1629461340000|2021-08-20 12:09:00|3624|3623|3624|3623|3624|3623.5|3624|3623|97
1629461350000|2021-08-20 12:09:10|3623.5|3622.5|3623.5|3622.5|3623.5|3623|3623.5|3622|245
1629461360000|2021-08-20 12:09:20|3623|3623|3623|3622.5|3623|3623|3623|3622|302
1629461370000|2021-08-20 12:09:30||3622||3622||3622||3622|58
1629461380000|2021-08-20 12:09:40|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|902
1629461390000|2021-08-20 12:09:50|3624|3623|3624|3623|3624|3623|3624|3623|0
1629461400000|2021-08-20 12:10:00||3623.5||3623||3623.5||3623|1210
1629461410000|2021-08-20 12:10:10||3623.5||3623.5||3623.5||3623.5|0
1629461420000|2021-08-20 12:10:20|3624.5||3624.5||3624.5||3624.5||97
1629461430000|2021-08-20 12:10:30|3625|3624|3625.5|3624|3625.5|3624|3625|3624|317
1629461440000|2021-08-20 12:10:40|3625|3624.5|3626|3625|3626|3625|3625|3624.5|1
1629461450000|2021-08-20 12:10:50|3625.5|3624.5|3625.5|3624.5|3626|3624.5|3624.5|3624|865
1629461460000|2021-08-20 12:11:00|3626||3625.5||3626||3625.5||0
1629461480000|2021-08-20 12:11:20|3626|3625|3626.5|3625.5|3626.5|3625.5|3626|3625|1581
1629461490000|2021-08-20 12:11:30|3626|3626|3626|3625|3626|3626|3626|3625|491
1629461500000|2021-08-20 12:11:40||3625.5||3625.5||3625.5||3625.5|0
1629461510000|2021-08-20 12:11:50|3625.5|3625|3625.5|3625|3626|3625|3625.5|3625|1663
1629461530000|2021-08-20 12:12:10|3625|3624.5|3625|3624.5|3625|3624.5|3625|3624.5|1082
1629461540000|2021-08-20 12:12:20|3624.5|3624|3624.5|3623.5|3624.5|3624|3624.5|3623.5|99
1629461550000|2021-08-20 12:12:30|3624||3624.5||3624.5||3624||35
1629461570000|2021-08-20 12:12:50|3624|3624|3623.5|3622.5|3624|3624|3623.5|3622.5|698
1629461580000|2021-08-20 12:13:00|3623|3623|3623.5|3622.5|3623.5|3623|3623|3622|27
1629461590000|2021-08-20 12:13:10|3623|3622|3622.5|3622|3623|3622.5|3622.5|3621.5|177
1629461600000|2021-08-20 12:13:20|3623|3622.5|3623|3622|3623|3622.5|3623|3622|1198
1629461620000|2021-08-20 12:13:40|3622.5|3621.5|3623|3622|3623|3622.5|3622.5|3621.5|1296
1629461630000|2021-08-20 12:13:50|3623.5|3622.5|3623|3622|3623.5|3623|3623|3622|487
1629461640000|2021-08-20 12:14:00||3622.5||3622.5||3622.5||3622.5|27
1629461650000|2021-08-20 12:14:10|3622.5|3622|3622.5|3621.5|3622.5|3622|3622|3621|163
1629461660000|2021-08-20 12:14:20|3622|3621|3622|3621|3622|3621.5|3622|3621|411
1629461670000|2021-08-20 12:14:30|3621.5|3620.5|3621.5|3620.5|3621.5|3621|3621|3620.5|1100
1629461680000|2021-08-20 12:14:40|3621||3621||3621||3621||22
1629461700000|2021-08-20 12:15:00|3621.5|3621|3621.5|3621|3621.5|3621|3621|3621|1057
1629461710000|2021-08-20 12:15:10|3622|3621.5|3622.5|3621.5|3622.5|3621.5|3622|3621|1973
1629461720000|2021-08-20 12:15:20|3622|3622|3622.5|3621.5|3622.5|3622|3622|3621.5|818
1629461740000|2021-08-20 12:15:40|3622|3621|3622|3621|3622.5|3621.5|3622|3621|766
1629461750000|2021-08-20 12:15:50|3621.5|3620.5|3621|3620|3621.5|3620.5|3621|3620|960
1629461760000|2021-08-20 12:16:00|3620.5|3620.5|3621|3620|3621|3620.5|3620.5|3620|100
1629461780000|2021-08-20 12:16:20|3620.5|3619.5|3619|3618|3620.5|3619.5|3619|3618|11882
1629461790000|2021-08-20 12:16:30|3619.5|3618.5|3620|3619|3620|3619|3619.5|3618.5|2475
1629461820000|2021-08-20 12:17:00||3619.5||3619.5||3619.5||3619.5|0
1629461830000|2021-08-20 12:17:10|3620.5|3620|3621|3620|3621|3620|3620.5|3620|580
1629461840000|2021-08-20 12:17:20|3620.5||3621||3621||3620.5||0
1629461850000|2021-08-20 12:17:30|3621.5|3620.5|3621.5|3620.5|3622|3620.5|3621.5|3620.5|97
1629461860000|2021-08-20 12:17:40|3621||3621.5||3622||3621||442
1629461870000|2021-08-20 12:17:50|3622|3621|3621.5|3621|3622|3621|3621.5|3620.5|106
1629461880000|2021-08-20 12:18:00||3620.5||3621||3621||3620.5|253
1629461900000|2021-08-20 12:18:20|3622|3621.5|3622|3621|3622|3621.5|3622|3621|700
1629461920000|2021-08-20 12:18:40|3621.5||3621.5||3621.5||3621.5||0
1629461940000|2021-08-20 12:19:00|3622|3621.5|3622|3621.5|3622|3621.5|3622|3621.5|122
1629461950000|2021-08-20 12:19:10|3621.5|3621|3621|3620|3621.5|3621|3620.5|3620|215
1629461960000|2021-08-20 12:19:20|3621.5|3620.5|3621|3620.5|3621.5|3621|3621|3620.5|215
1629461970000|2021-08-20 12:19:30|3620.5|3620|3620.5|3619.5|3621|3620|3620.5|3619.5|631
1629461980000|2021-08-20 12:19:40||3620||3619.5||3620||3619.5|43
1629462000000|2021-08-20 12:20:00|3620|3620|3620|3619.5|3620|3620|3620|3619.5|481
1629462010000|2021-08-20 12:20:10|3619.5|3619|3619|3618.5|3619.5|3619|3619|3618|966
1629462020000|2021-08-20 12:20:20|3619.5|3619|3620|3619|3620|3619|3619.5|3619|139
1629462040000|2021-08-20 12:20:40|3620.5|3619.5|3620.5|3619.5|3620.5|3619.5|3620.5|3619.5|90
1629462050000|2021-08-20 12:20:50|3621|3620|3621.5|3620.5|3621.5|3621|3621|3620|1200
1629462060000|2021-08-20 12:21:00|3622|3621|3622.5|3621.5|3622.5|3621.5|3621.5|3621|90
1629462070000|2021-08-20 12:21:10|3622||3622.5||3622.5||3622||407
1629462080000|2021-08-20 12:21:20|3623|3622|3622.5|3622|3623|3622.5|3622.5|3622|325
1629462090000|2021-08-20 12:21:30|3623|3622.5|3623|3622.5|3623|3622.5|3623|3622.5|97
1629462100000|2021-08-20 12:21:40|3623.5|3623.5|3623|3622.5|3624|3623.5|3623|3622.5|1876
1629462110000|2021-08-20 12:21:50|3623.5|3623|3624|3623|3624|3623|3623.5|3623|135
1629462120000|2021-08-20 12:22:00|3624.5||3624||3624.5||3624||0
1629462130000|2021-08-20 12:22:10|||||||||60
1629462140000|2021-08-20 12:22:20|3624.5|3622.5|3623.5|3622.5|3624.5|3623|3623|3622.5|630
1629462150000|2021-08-20 12:22:30|3624|3623|3622.5|3621.5|3624|3623|3622.5|3621.5|827
1629462160000|2021-08-20 12:22:40|||||||||285
1629462190000|2021-08-20 12:23:10||3622||3622||3622||3622|2
1629462200000|2021-08-20 12:23:20||3621.5||3622||3622||3621.5|290
1629462210000|2021-08-20 12:23:30|3622|3621.5|3622|3621|3622|3622|3622|3621|385
1629462240000|2021-08-20 12:24:00|3621.5|3620.5|3622|3621|3622|3621|3621.5|3620.5|729
1629462250000|2021-08-20 12:24:10|3621.5|3621.5|3622|3621|3622|3621.5|3621.5|3621|1288
1629462260000|2021-08-20 12:24:20|3622.5|3621.5|3622.5|3621.5|3622.5|3621.5|3622.5|3621.5|0
1629462280000|2021-08-20 12:24:40|3622|3621|3621.5|3620.5|3622|3621|3621.5|3620.5|777
1629462290000|2021-08-20 12:24:50|3622|3621|3622|3621.5|3622|3621.5|3622|3621|415
1629462300000|2021-08-20 12:25:00|3622.5||3622.5||3622.5||3622.5||97
1629462310000|2021-08-20 12:25:10|||||||||13
1629462330000|2021-08-20 12:25:30|3623|3622|3623|3622|3623|3622|3623|3622|479
1629462340000|2021-08-20 12:25:40||3622.5||3622.5||3622.5||3622.5|0
1629462350000|2021-08-20 12:25:50|3623.5|3623|3623.5|3623|3623.5|3623|3623.5|3623|0
1629462360000|2021-08-20 12:26:00|3624|3623.5|3624|3623.5|3624.5|3623.5|3624|3623.5|97
1629462370000|2021-08-20 12:26:10|3623.5|3623|3624|3623|3624|3623.5|3623.5|3623|558
1629462380000|2021-08-20 12:26:20|3624.5|3623.5|3624.5|3624|3624.5|3624|3624.5|3623.5|298
1629462390000|2021-08-20 12:26:30|3623.5|3623.5|3623.5|3622.5|3624|3623.5|3623|3622|1285
1629462400000|2021-08-20 12:26:40|3624|3623|3624.5|3623.5|3624.5|3623.5|3624|3623|97
1629462410000|2021-08-20 12:26:50|3625|3624|3625|3624|3625.5|3625|3624.5|3624|753
1629462420000|2021-08-20 12:27:00|3625.5|3624.5|3626|3625|3626.5|3625|3625|3624.5|67
1629462430000|2021-08-20 12:27:10|3626.5|3625.5|3625|3624|3626.5|3625.5|3625|3624|2654
1629462440000|2021-08-20 12:27:20|3625.5|3624.5|3625.5|3625|3625.5|3625|3625|3624|463
1629462450000|2021-08-20 12:27:30|3625|3624.5|3625.5|3624|3625.5|3625|3625|3624|314
1629462460000|2021-08-20 12:27:40||3624.5||3625||3625||3624.5|175
1629462470000|2021-08-20 12:27:50|3625|3624.5|3626.5|3625.5|3626.5|3625.5|3625|3624.5|1789
1629462480000|2021-08-20 12:28:00|3626||3626.5||3626.5||3626||1572
1629462490000|2021-08-20 12:28:10|3626|3625|3625.5|3625|3626|3625.5|3625.5|3624.5|1145
1629462500000|2021-08-20 12:28:20||3624.5||3624.5||3624.5||3624.5|146
1629462510000|2021-08-20 12:28:30|3626|3625|3626.5|3626|3626.5|3626|3625|3624.5|3100
1629462520000|2021-08-20 12:28:40||3625.5||3625.5||3625.5||3625.5|79
1629462530000|2021-08-20 12:28:50|3626|3626|3626|3625.5|3626|3626|3626|3625.5|374
1629462540000|2021-08-20 12:29:00|3625.5|3625|3626|3625|3626.5|3625|3625.5|3625|211
1629462550000|2021-08-20 12:29:10|3626.5||3626||3626.5||3626||0
1629462560000|2021-08-20 12:29:20|3626.5|3625.5|3626|3625|3626.5|3626|3626|3625|207
1629462570000|2021-08-20 12:29:30|3626.5|3625.5|3626.5|3625.5|3627|3625.5|3626.5|3625.5|16
1629462580000|2021-08-20 12:29:40|3626|3625|3626|3625|3626|3625|3626|3624.5|125
1629462590000|2021-08-20 12:29:50|3625.5|3624.5|3626|3625|3626|3625|3625.5|3624.5|493
1629462600000|2021-08-20 12:30:00|3625.5|3624.5|3625|3624.5|3626|3625|3624.5|3624|2747
1629462610000|2021-08-20 12:30:10|3624.5|3624|3624|3623|3624.5|3624.5|3624|3623|3
1629462620000|2021-08-20 12:30:20|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|493
1629462630000|2021-08-20 12:30:30|3623|3622|3623|3622|3623|3622.5|3622.5|3622|856
1629462640000|2021-08-20 12:30:40|3622.5|3621.5|3622.5|3621|3622.5|3622|3622|3621|76
1629462650000|2021-08-20 12:30:50||3621.5||3621.5||3621.5||3621.5|14
1629462660000|2021-08-20 12:31:00|3622|3621|3621.5|3620.5|3622|3621|3621.5|3620.5|492
1629462670000|2021-08-20 12:31:10|3622|3621|3622|3621.5|3622|3621.5|3621.5|3621|202
1629462680000|2021-08-20 12:31:20|3622.5|3622|3622.5|3621.5|3623|3622|3622.5|3621.5|234
1629462690000|2021-08-20 12:31:30|3622|3621|3622.5|3621.5|3622.5|3621.5|3622|3621|0
1629462710000|2021-08-20 12:31:50|3622|3621|3621.5|3620.5|3623|3622|3621.5|3620.5|7222
1629462720000|2021-08-20 12:32:00|3621|3620|3621|3620|3621.5|3620.5|3621|3620|0
1629462730000|2021-08-20 12:32:10|3621.5|3620.5|3621.5|3621|3621.5|3621|3621|3620.5|290
1629462740000|2021-08-20 12:32:20|3621|3620.5|3622.5|3621.5|3623|3621.5|3621|3620.5|199
1629462750000|2021-08-20 12:32:30|3623|3622|3623|3622|3623|3622.5|3623|3622|351
1629462780000|2021-08-20 12:33:00|3623.5|3622.5|3624|3623|3624|3623.5|3623.5|3622.5|120
1629462800000|2021-08-20 12:33:20|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|97
1629462810000|2021-08-20 12:33:30|3625|3624|3625|3624|3625|3624|3625|3624|0
1629462820000|2021-08-20 12:33:40|3625.5|3624.5|3625|3624.5|3625.5|3624.5|3625|3624.5|30
1629462830000|2021-08-20 12:33:50|3625.5|3625|3625.5|3624.5|3625.5|3625|3625|3624.5|7
1629462850000|2021-08-20 12:34:10|3625||3625||3625||3625||64
1629462860000|2021-08-20 12:34:20|3624.5|3624|3624.5|3624|3625|3624|3624.5|3623.5|608
1629462870000|2021-08-20 12:34:30|3625||3625.5||3625.5||3625||91
1629462890000|2021-08-20 12:34:50|3625||3624.5||3625||3624.5||0
1629462900000|2021-08-20 12:35:00|3625|3624.5|3626.5|3625.5|3627|3626|3624.5|3624.5|753
1629462910000|2021-08-20 12:35:10|3627|3626|3626.5|3625.5|3627|3626|3626|3625.5|272
1629462920000|2021-08-20 12:35:20|3627|3626|3627|3626|3627|3626.5|3626.5|3626|56
1629462940000|2021-08-20 12:35:40||3626.5||3626.5||3626.5||3626.5|0
1629462950000|2021-08-20 12:35:50||3626||3626.5||3626.5||3626|700
1629462970000|2021-08-20 12:36:10|3627.5|3627|3627.5|3626.5|3628|3627|3627.5|3626.5|130
1629462980000|2021-08-20 12:36:20|3627|3627|3627.5|3626.5|3627.5|3627|3627|3626.5|256
1629462990000|2021-08-20 12:36:30|3627|3626|3628|3627|3628|3627|3626.5|3626|935
1629463000000|2021-08-20 12:36:40|3628.5|3627.5|3629|3628|3629|3628|3628.5|3627.5|116
1629463010000|2021-08-20 12:36:50|||||||||276
1629463020000|2021-08-20 12:37:00|3628.5|3627.5|3628.5|3627.5|3629|3628|3628.5|3627.5|1107
1629463030000|2021-08-20 12:37:10|3628|3627|3627.5|3626.5|3628|3627.5|3627.5|3626.5|1440
1629463040000|2021-08-20 12:37:20|3628||3627.5||3628||3627.5||25
1629463050000|2021-08-20 12:37:30|||||||||21
1629463060000|2021-08-20 12:37:40|3628|3627|3629.5|3628.5|3629.5|3628.5|3628|3627|1784
1629463070000|2021-08-20 12:37:50|3630|3629|3629|3628|3630.5|3629|3629|3628|377
1629463080000|2021-08-20 12:38:00|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|3629|3628|171
1629463090000|2021-08-20 12:38:10|3630|3629.5|3630.5|3629.5|3630.5|3630|3630|3629.5|423
1629463100000|2021-08-20 12:38:20|3630|3629|3629.5|3629|3630|3629|3629.5|3629|420
1629463110000|2021-08-20 12:38:30|3629|3628.5|3629|3628.5|3629|3628.5|3629|3628.5|97
1629463120000|2021-08-20 12:38:40|3629.5||3629||3629.5||3629||118
1629463130000|2021-08-20 12:38:50|3628.5|3627.5|3628|3627.5|3628.5|3627.5|3628|3627.5|1586
1629463140000|2021-08-20 12:39:00|3627.5|3627|3627|3626|3628|3627|3627|3626|1949
1629463150000|2021-08-20 12:39:10|3626.5|3625.5|3626.5|3625.5|3626.5|3625.5|3626.5|3625.5|340
1629463160000|2021-08-20 12:39:20|3626|3625|3624.5|3623.5|3626|3625|3624.5|3623.5|337
1629463170000|2021-08-20 12:39:30|3624|3623|3623.5|3623|3624|3623|3623.5|3623|211
1629463180000|2021-08-20 12:39:40|3623|3622.5|3622.5|3621.5|3623|3622.5|3622.5|3621.5|627
1629463190000|2021-08-20 12:39:50|3623|3622|3623|3622|3623|3622.5|3623|3622|923
1629463200000|2021-08-20 12:40:00|3622.5|3621.5|3622.5|3621.5|3622.5|3622|3621.5|3621|807
1629463210000|2021-08-20 12:40:10||3621||3621.5||3621.5||3621|0
1629463220000|2021-08-20 12:40:20|3623|3622|3624.5|3623.5|3624.5|3624|3623|3622|1597
1629463240000|2021-08-20 12:40:40|3624|3623|3623|3622.5|3624|3623|3623|3622.5|80
1629463250000|2021-08-20 12:40:50|3622.5|3622|3622.5|3621.5|3622.5|3622|3622.5|3621.5|97
1629463260000|2021-08-20 12:41:00|3622|3621|3622.5|3621.5|3623|3622|3622|3621|1206
1629463270000|2021-08-20 12:41:10|3622|3621|3623|3622|3623|3622|3622|3621|960
1629463280000|2021-08-20 12:41:20|3623.5|3622.5|3624|3623|3624.5|3623.5|3623.5|3622.5|538
1629463310000|2021-08-20 12:41:50|3623.5|3622.5|3624|3623|3624|3623|3623|3622.5|1042
1629463340000|2021-08-20 12:42:20|3624.5|3623.5|3624.5|3624|3625|3624|3624.5|3623.5|1266
1629463360000|2021-08-20 12:42:40||3623.5||3623.5||3623.5||3623.5|5
1629463370000|2021-08-20 12:42:50|3625|3624|3624.5|3623.5|3625.5|3624.5|3624.5|3623.5|682
1629463390000|2021-08-20 12:43:10|3625|3624|3625.5|3624.5|3625.5|3624.5|3624.5|3624|866
1629463400000|2021-08-20 12:43:20|3626|3625|3625.5|3624.5|3626|3625|3625|3624.5|25
1629463410000|2021-08-20 12:43:30|3625|3624|3625|3623.5|3625|3624|3624.5|3623.5|440
1629463420000|2021-08-20 12:43:40|3625.5|3624|3625.5|3624.5|3625.5|3624.5|3625.5|3624|461
1629463430000|2021-08-20 12:43:50||3625||3624.5||3625||3624.5|99
1629463450000|2021-08-20 12:44:10|3625|3624|3625.5|3624.5|3625.5|3624.5|3624.5|3624|985
1629463460000|2021-08-20 12:44:20|3626|3625.5|3626.5|3625.5|3626.5|3625.5|3626|3625.5|761
1629463470000|2021-08-20 12:44:30||3626||3626||3626||3626|100
1629463490000|2021-08-20 12:44:50|3626|3625.5|3626|3625.5|3626|3625.5|3626|3625|1128
1629463500000|2021-08-20 12:45:00|3625.5|3625|3625.5|3624.5|3625.5|3625.5|3625|3624.5|402
1629463510000|2021-08-20 12:45:10|3626|3625|3626|3625.5|3626|3625.5|3626|3625|0
1629463550000|2021-08-20 12:45:50|3626.5||3626||3626.5||3626||1750
1629463560000|2021-08-20 12:46:00|3625.5|3625|3625.5|3624.5|3626|3625|3625.5|3624.5|752
1629463570000|2021-08-20 12:46:10|3625|3625|3625|3624.5|3625.5|3625|3625|3624.5|509
1629463580000|2021-08-20 12:46:20|3625.5||3625.5||3625.5||3625.5||88
1629463590000|2021-08-20 12:46:30|3625|3624|3625.5|3624.5|3625.5|3625|3624|3623|16623
1629463600000|2021-08-20 12:46:40||3625||3624.5||3625||3624.5|0
1629463610000|2021-08-20 12:46:50|3626|3625|3625.5|3624.5|3626|3625|3625.5|3624.5|151
1629463620000|2021-08-20 12:47:00|3625|3624|3625.5|3624.5|3625.5|3625|3625|3624|532
1629463630000|2021-08-20 12:47:10|3625|3625|3624.5|3623|3625|3625|3624|3623|625
1629463640000|2021-08-20 12:47:20|3624|3623.5|3624|3623|3624.5|3624|3623.5|3623|692
1629463650000|2021-08-20 12:47:30|3623.5||3623.5||3623.5||3623.5||0
1629463670000|2021-08-20 12:47:50|3624|3623.5|3626.5|3625|3626.5|3625|3624|3623.5|2057
1629463680000|2021-08-20 12:48:00|3626||3626||3626||3625.5||157
1629463710000|2021-08-20 12:48:30|3626.5|3625.5|3627|3626.5|3627.5|3626.5|3626.5|3625.5|1188
1629463720000|2021-08-20 12:48:40|3627.5|3626|3627.5|3626.5|3627.5|3626.5|3627.5|3626|0
1629463730000|2021-08-20 12:48:50|3627|3626|3626.5|3625.5|3627|3626|3625.5|3624.5|343
1629463740000|2021-08-20 12:49:00||3626||3625.5||3626||3625.5|222
1629463750000|2021-08-20 12:49:10|3627|3626|3627|3626|3627|3626|3627|3626|833
1629463770000|2021-08-20 12:49:30|3626.5||3627||3627||3626.5||40
1629463780000|2021-08-20 12:49:40|3627.5|3626.5|3627.5|3627|3627.5|3627|3627.5|3626.5|323
1629463790000|2021-08-20 12:49:50|||||||||10
1629463800000|2021-08-20 12:50:00|3627|3626.5|3627|3626|3627|3626.5|3627|3626|4
1629463820000|2021-08-20 12:50:20||3626.5||3626||3626.5||3626|122
1629463830000|2021-08-20 12:50:30|3626.5|3625.5|3626.5|3625.5|3626.5|3625.5|3626.5|3625.5|253
1629463850000|2021-08-20 12:50:50|3626|3625|3625.5|3624.5|3626|3625|3625|3624|433
1629463860000|2021-08-20 12:51:00|3625|3624|3624.5|3623.5|3625.5|3624.5|3624|3623|13
1629463870000|2021-08-20 12:51:10||3624||3624||3624||3623.5|0
1629463890000|2021-08-20 12:51:30|3625|3624.5|3625|3624.5|3625.5|3624.5|3625|3624.5|461
1629463900000|2021-08-20 12:51:40|3625.5|3624|3624.5|3624|3625.5|3624|3624.5|3624|75
1629463910000|2021-08-20 12:51:50|3625|3624.5|3625|3624.5|3625.5|3624.5|3625|3624.5|369
1629463920000|2021-08-20 12:52:00|3624.5|3624|3624|3623|3624.5|3624|3624|3623|551
1629463930000|2021-08-20 12:52:10|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|250
1629463940000|2021-08-20 12:52:20||3622||3622.5||3622.5||3622|0
1629463960000|2021-08-20 12:52:40|3623|3622|3623|3622.5|3623|3622.5|3622.5|3621.5|2230
1629463970000|2021-08-20 12:52:50|3623.5|3623|3625|3624|3625|3624.5|3623.5|3623|815
1629463980000|2021-08-20 12:53:00|3624.5|3623.5|3624.5|3624|3625|3624|3624.5|3623.5|654
1629463990000|2021-08-20 12:53:10|3625|3624.5|3625|3624.5|3625|3624.5|3625|3624.5|81
1629464000000|2021-08-20 12:53:20|3625.5|3625|3626.5|3625.5|3626.5|3625.5|3625.5|3625|1404
1629464010000|2021-08-20 12:53:30|||||||||82
1629464040000|2021-08-20 12:54:00|3626|3625|3626|3625|3626|3625.5|3626|3625|7
1629464050000|2021-08-20 12:54:10|3625.5||3625.5||3625.5||3625.5||0
1629464060000|2021-08-20 12:54:20|3627|3625.5|3624.5|3623.5|3627|3625.5|3624.5|3623.5|6939
1629464070000|2021-08-20 12:54:30|3624|3623|3624.5|3624|3624.5|3624|3623.5|3623|1148
1629464100000|2021-08-20 12:55:00|3625|3624.5|3626.5|3625|3626.5|3625.5|3625|3624.5|981
1629464110000|2021-08-20 12:55:10|3626|3625.5|3627|3626|3627|3626|3626|3625.5|0
1629464120000|2021-08-20 12:55:20|3627.5|3626.5|3627.5|3626.5|3627.5|3626.5|3627.5|3626|0
1629464130000|2021-08-20 12:55:30|3628|3627|3627.5|3627|3628|3627|3627|3626.5|940
1629464140000|2021-08-20 12:55:40|3627|3626.5|3628|3627|3628|3627|3627|3626|447
1629464150000|2021-08-20 12:55:50|3628.5|3627.5|3628|3627.5|3628.5|3627.5|3628|3627.5|0
1629464170000|2021-08-20 12:56:10|3628.5|3628|3629.5|3629|3629.5|3629|3628.5|3628|719
1629464180000|2021-08-20 12:56:20|3629|3628.5|3630|3629|3630|3629|3629|3628.5|338
1629464190000|2021-08-20 12:56:30|3630.5|3628.5|3630|3629.5|3630.5|3630|3630|3628.5|233
1629464200000|2021-08-20 12:56:40|3629.5|3629|3630|3629|3630|3629|3629.5|3629|37
1629464210000|2021-08-20 12:56:50|3629.5|3629.5|3630|3629|3630|3629.5|3629.5|3629|38
1629464220000|2021-08-20 12:57:00|3629.5|3628.5|3631|3630|3631|3630|3629|3628.5|1606
1629464230000|2021-08-20 12:57:10|3631.5|3630.5|3632|3631|3632|3631|3631|3630.5|323
1629464240000|2021-08-20 12:57:20|3631.5|3631.5|3631.5|3630.5|3631.5|3631.5|3631|3630.5|756
1629464250000|2021-08-20 12:57:30|3631|3630|3632|3631|3632|3631|3630.5|3630|1096
1629464260000|2021-08-20 12:57:40|3632.5|3631.5|3632|3631.5|3632.5|3632|3632|3631.5|338
1629464270000|2021-08-20 12:57:50|3632.5|3632|3633|3632|3633|3632|3632.5|3631.5|287
1629464280000|2021-08-20 12:58:00|3632.5||3632.5||3632.5||3632.5||160
1629464290000|2021-08-20 12:58:10|3633|3631.5|3632.5|3631.5|3633|3631.5|3632.5|3631.5|100
1629464300000|2021-08-20 12:58:20|3633|3632|3633|3632|3633|3632|3632.5|3631.5|465
1629464310000|2021-08-20 12:58:30|3632.5|3631.5|3632.5|3632|3632.5|3632|3632|3631.5|771
1629464320000|2021-08-20 12:58:40|3633|3631.5|3633|3632|3633|3632|3633|3631.5|147
1629464330000|2021-08-20 12:58:50||3632.5||3632.5||3632.5||3632.5|40
1629464340000|2021-08-20 12:59:00|3632.5|3632|3633|3632.5|3633|3632.5|3632.5|3632|846
1629464350000|2021-08-20 12:59:10|3633.5|3633|3633.5|3633|3633.5|3633|3633.5|3633|836
1629464360000|2021-08-20 12:59:20|3633|3632.5|3633.5|3633|3633.5|3633|3633|3632.5|251
1629464370000|2021-08-20 12:59:30|||||||||811
1629464380000|2021-08-20 12:59:40|3634|3633.5|3635|3633.5|3635|3634|3634|3633.5|1605
1629464390000|2021-08-20 12:59:50|3634.5||3634.5||3635||3634.5||0
1629464400000|2021-08-20 13:00:00|3635|3634|3636|3635|3636|3635.5|3635|3634|1401
1629464410000|2021-08-20 13:00:10|3635.5|3634.5|3635|3634|3635.5|3634.5|3634.5|3634|745
1629464420000|2021-08-20 13:00:20|3635.5|3634.5|3635|3634.5|3636|3635|3635|3634.5|169
1629464430000|2021-08-20 13:00:30|3635.5|3635|3635.5|3635|3636|3635.5|3635.5|3635|1674
1629464440000|2021-08-20 13:00:40|3636|3635.5|3636|3635|3636|3635.5|3635|3634.5|651
1629464460000|2021-08-20 13:01:00|3635.5|3634.5|3636|3634.5|3636|3635|3635|3634.5|2169
1629464470000|2021-08-20 13:01:10|3635.5|3634|3635.5|3634.5|3635.5|3634.5|3635|3634|474
1629464480000|2021-08-20 13:01:20|3634.5|3634|3634|3633.5|3635|3634.5|3634|3633.5|1761
1629464490000|2021-08-20 13:01:30|3633.5|3633|3634|3632.5|3634|3633|3633|3632.5|1361
1629464500000|2021-08-20 13:01:40|3633.5|3633|3632.5|3631|3634|3633|3632.5|3631|397
1629464510000|2021-08-20 13:01:50|3633|3631.5|3633|3632.5|3633|3632.5|3632|3631|3475
1629464520000|2021-08-20 13:02:00|3632.5|3632|3633|3632|3633|3632.5|3632.5|3632|2530
1629464530000|2021-08-20 13:02:10|3632.5|3631.5|3632.5|3631.5|3632.5|3632|3632|3631.5|530
1629464550000|2021-08-20 13:02:30|3633|3632|3632.5|3632|3633|3632|3632.5|3631.5|1208
1629464560000|2021-08-20 13:02:40|3632|3631.5|3632.5|3631.5|3632.5|3631.5|3631|3630.5|1300
1629464570000|2021-08-20 13:02:50|3632|3631|3632|3631|3632|3631.5|3631.5|3630.5|97
1629464580000|2021-08-20 13:03:00|3631.5|3630.5|3631|3630|3632|3631|3631|3630|916
1629464590000|2021-08-20 13:03:10|3631.5|3630.5|3631|3630|3631.5|3630.5|3630|3629.5|694
1629464600000|2021-08-20 13:03:20|3630.5|3629.5|3630.5|3630|3631|3630|3630|3629|450
1629464610000|2021-08-20 13:03:30|3631||3631||3631||3630.5||591
1629464620000|2021-08-20 13:03:40|3630.5|3629.5|3630.5|3629.5|3631|3629.5|3630|3629.5|625
1629464630000|2021-08-20 13:03:50|3630||3630||3630.5||3630||1530
1629464640000|2021-08-20 13:04:00|3630.5||3630.5||3630.5||3630||1737
1629464650000|2021-08-20 13:04:10|3631|3630|3632|3631.5|3633|3631.5|3630.5|3630|3948
1629464660000|2021-08-20 13:04:20|3632.5|3632|3633|3632|3633|3632|3632|3631.5|149
1629464670000|2021-08-20 13:04:30|3632.5|3631.5|3633|3631.5|3633|3631.5|3632.5|3631.5|274
1629464680000|2021-08-20 13:04:40|3633.5|3632|3633.5|3633|3634|3633.5|3633.5|3632|501
1629464690000|2021-08-20 13:04:50|3633|3632.5|3633.5|3632.5|3633.5|3632.5|3633|3632.5|874
1629464700000|2021-08-20 13:05:00|3633|3632|3632|3631|3633|3632|3632|3631|380
1629464710000|2021-08-20 13:05:10|3632.5|3631.5|3632|3631|3632.5|3631.5|3631|3630.5|254
1629464720000|2021-08-20 13:05:20|3632.5|3630.5|3632.5|3631.5|3632.5|3631.5|3631.5|3630.5|0
1629464730000|2021-08-20 13:05:30|3633|3632|3633|3632|3633|3632.5|3633|3632|401
1629464740000|2021-08-20 13:05:40|3632.5|3631.5|3632.5|3631.5|3632.5|3632|3632|3631.5|551
1629464750000|2021-08-20 13:05:50|3632|3631|3631.5|3630.5|3632|3631|3631.5|3630.5|0
1629464760000|2021-08-20 13:06:00|3632|3631|3630.5|3630|3632|3631|3630.5|3630|3358
1629464770000|2021-08-20 13:06:10|3631|3630.5|3631.5|3631|3631.5|3631|3631|3630.5|306
1629464780000|2021-08-20 13:06:20||3630.5||3630.5||3630.5||3630.5|0
1629464790000|2021-08-20 13:06:30|3631|3630|3631|3630|3631|3630|3630.5|3630|97
1629464800000|2021-08-20 13:06:40|3631.5|3630.5|3631.5|3631|3631.5|3631|3631.5|3630.5|157
1629464810000|2021-08-20 13:06:50|3632|3631.5|3632.5|3631.5|3632.5|3632|3632|3631.5|110
1629464830000|2021-08-20 13:07:10|3632|3631|3631.5|3630.5|3632|3631.5|3631.5|3630.5|852
1629464840000|2021-08-20 13:07:20|3632|3631.5|3632.5|3631.5|3632.5|3631.5|3632|3631.5|519
1629464850000|2021-08-20 13:07:30|3632|3631|3632.5|3631.5|3632.5|3631.5|3632|3631|0
1629464860000|2021-08-20 13:07:40|3632|3631|3632.5|3631.5|3632.5|3631.5|3632|3631|0
1629464870000|2021-08-20 13:07:50|3632|3631|3632|3631|3632|3631.5|3632|3631|56
1629464880000|2021-08-20 13:08:00|3631.5|3630.5|3632|3631.5|3632|3631.5|3631|3630.5|407
1629464890000|2021-08-20 13:08:10|3632.5|3632|3632.5|3631.5|3633|3632|3632|3631.5|1492
1629464910000|2021-08-20 13:08:30|3632|3631|3631.5|3630.5|3632|3631|3631|3630.5|596
1629464920000|2021-08-20 13:08:40||3631||3630.5||3631||3630.5|0
1629464930000|2021-08-20 13:08:50|3632|3631|3632|3631|3633|3632|3632|3631|1554
1629464940000|2021-08-20 13:09:00|3632.5|3631.5|3632.5|3632|3632.5|3632|3632.5|3631.5|828
1629464950000|2021-08-20 13:09:10|3633|3632.5|3633|3632|3633|3632.5|3632.5|3632|634
1629464960000|2021-08-20 13:09:20||3632.5||3632||3632.5||3632|1131
1629464980000|2021-08-20 13:09:40|3632.5|3631.5|3632.5|3631.5|3632.5|3632|3631.5|3631|3770
1629464990000|2021-08-20 13:09:50|3633|3632|3633|3632|3633|3632.5|3633|3632|1061
1629465000000|2021-08-20 13:10:00||3632.5||3632.5||3632.5||3632.5|33
1629465010000|2021-08-20 13:10:10|||||||||569
1629465020000|2021-08-20 13:10:20|3633.5|3632|3634|3633|3634|3633|3633.5|3632|1037
1629465030000|2021-08-20 13:10:30|3633.5||3634||3634||3633.5||0
1629465040000|2021-08-20 13:10:40|3634.5|3633.5|3634.5|3633.5|3634.5|3633.5|3634.5|3633.5|30
1629465050000|2021-08-20 13:10:50|3635|3634|3634|3633|3635|3634|3633.5|3633|953
1629465060000|2021-08-20 13:11:00|3633.5|3632|3633|3631.5|3633.5|3632|3632.5|3631.5|3058
1629465070000|2021-08-20 13:11:10|3632.5|3632|3632|3631.5|3632.5|3632|3632|3631|2232
1629465080000|2021-08-20 13:11:20|3632.5|3632|3633.5|3632.5|3633.5|3633|3632.5|3632|510
1629465090000|2021-08-20 13:11:30|3633|3633|3633.5|3633|3633.5|3633|3633|3633|372
1629465100000|2021-08-20 13:11:40|3634|3633.5|3634.5|3633.5|3634.5|3633.5|3634|3633.5|189
1629465110000|2021-08-20 13:11:50|3635|3634|3635.5|3634.5|3636|3634.5|3635|3634|158
1629465130000|2021-08-20 13:12:10|3636|3635|3635.5|3634.5|3636|3635.5|3635.5|3634.5|1855
1629465140000|2021-08-20 13:12:20||3635||3635||3635||3635|0
1629465150000|2021-08-20 13:12:30|3635|3634.5|3636|3635|3636|3635.5|3635|3634.5|295
1629465160000|2021-08-20 13:12:40|3636.5|3635.5|3637|3636|3637|3636|3636.5|3635.5|1580
1629465170000|2021-08-20 13:12:50|3636.5|3636.5|3637|3636|3637|3636.5|3636.5|3636|1278
1629465190000|2021-08-20 13:13:10||3636.5||3636.5||3636.5||3636.5|52
1629465210000|2021-08-20 13:13:30|3636.5|3636|3635.5|3634.5|3636.5|3636|3635.5|3634.5|433
1629465240000|2021-08-20 13:14:00|3635|3634|3635.5|3634.5|3635.5|3634.5|3634.5|3634|732
1629465250000|2021-08-20 13:14:10|||||||||44
1629465260000|2021-08-20 13:14:20|3635|3635|3635|3634|3635|3635|3634.5|3634|2458
1629465270000|2021-08-20 13:14:30|||||||||50
1629465280000|2021-08-20 13:14:40|3634.5|3633.5|3633.5|3633|3634.5|3633.5|3633.5|3633|219
1629465290000|2021-08-20 13:14:50|3634|3633.5|3634.5|3634|3634.5|3634|3633.5|3633|1110
1629465300000|2021-08-20 13:15:00|3634|3633.5|3634|3633.5|3634.5|3633.5|3633|3632|1083
1629465310000|2021-08-20 13:15:10|3634.5|3633|3634.5|3633.5|3634.5|3633.5|3634.5|3633|20
1629465320000|2021-08-20 13:15:20|3635|3634|3635|3634|3635|3634.5|3635|3634|1560
1629465340000|2021-08-20 13:15:40|3634.5|3633.5|3635|3634.5|3635.5|3634.5|3634.5|3633.5|962
1629465350000|2021-08-20 13:15:50|3635.5|3634|3635.5|3634.5|3635.5|3634.5|3635.5|3634|0
1629465360000|2021-08-20 13:16:00|3635|3634|3634.5|3634|3635.5|3634.5|3634.5|3634|371
1629465370000|2021-08-20 13:16:10|3634|3633.5|3634.5|3633.5|3634.5|3633.5|3634|3633.5|97
1629465380000|2021-08-20 13:16:20|3635|3634|3635|3634|3635|3634.5|3634.5|3634|675
1629465390000|2021-08-20 13:16:30|3634.5|3633.5|3634.5|3633.5|3634.5|3633.5|3634.5|3633.5|235
1629465400000|2021-08-20 13:16:40|3635||3634.5||3635||3634.5||0
1629465410000|2021-08-20 13:16:50|||||||||50
1629465430000|2021-08-20 13:17:10|||||||||20
1629465440000|2021-08-20 13:17:20|||||||||165
1629465450000|2021-08-20 13:17:30|3635|3634|3635.5|3634.5|3635.5|3634.5|3634.5|3634|1425
1629465460000|2021-08-20 13:17:40|3636|3635|3639|3638.5|3639.5|3639|3636|3635|11983
1629465470000|2021-08-20 13:17:50|3640|3639|3642.5|3641.5|3643.5|3643|3639.5|3639|24227
1629465480000|2021-08-20 13:18:00|3642|3641|3640|3639|3642|3641.5|3640|3639|4566
1629465490000|2021-08-20 13:18:10|3640.5|3639.5|3640.5|3639.5|3641|3640.5|3640.5|3639.5|118
1629465500000|2021-08-20 13:18:20|3641|3640|3641|3640|3641|3640.5|3640.5|3639.5|100
1629465510000|2021-08-20 13:18:30|3640.5|3640.5|3640|3639|3640.5|3640.5|3640|3639|134
1629465520000|2021-08-20 13:18:40|3640.5|3639.5|3640|3639|3640.5|3639.5|3639.5|3638.5|2188
1629465530000|2021-08-20 13:18:50|3640.5|3639.5|3640|3639|3641|3640|3639.5|3638.5|336
1629465540000|2021-08-20 13:19:00|3640.5|3638.5|3640.5|3639.5|3640.5|3640|3639.5|3638.5|1786
1629465550000|2021-08-20 13:19:10|3640|3639|3640|3638.5|3640.5|3639|3639|3638.5|1195
1629465560000|2021-08-20 13:19:20|3639.5|3638|3639|3638.5|3639.5|3638.5|3638.5|3638|1404
1629465570000|2021-08-20 13:19:30||3638||3638.5||3638.5||3638|256
1629465580000|2021-08-20 13:19:40|3638.5|3638|3639.5|3638.5|3640|3639|3638.5|3638|710
1629465590000|2021-08-20 13:19:50|3639|3638|3637.5|3636.5|3639|3638.5|3637|3636.5|1183
1629465600000|2021-08-20 13:20:00|3637|3635.5|3637|3636|3637|3636|3636.5|3635.5|2017
1629465610000|2021-08-20 13:20:10|3637.5|3636.5|3637|3636|3637.5|3637|3637|3636|155
1629465620000|2021-08-20 13:20:20|3637.5|3636.5|3637|3636|3637.5|3636.5|3637|3636|230
1629465630000|2021-08-20 13:20:30|3637.5|3636.5|3638|3637|3638.5|3637.5|3637.5|3636.5|6094
1629465640000|2021-08-20 13:20:40|3638.5|3637.5|3638|3637|3638.5|3638|3638|3637|801
1629465650000|2021-08-20 13:20:50|3638.5|3637.5|3638.5|3637|3638.5|3637.5|3638.5|3637|30
1629465660000|2021-08-20 13:21:00|3638|3636.5|3637|3636.5|3638|3637|3637|3636.5|614
1629465670000|2021-08-20 13:21:10|3636.5|3636|3636.5|3635.5|3636.5|3636|3636.5|3635.5|114
1629465680000|2021-08-20 13:21:20|3637|3636|3637.5|3636.5|3638|3637|3637|3636|950
1629465710000|2021-08-20 13:21:50|3638|3637|3638|3637|3638|3637.5|3638|3637|318
1629465720000|2021-08-20 13:22:00|||||||||103
1629465730000|2021-08-20 13:22:10|3637.5|3637.5|3637|3636.5|3637.5|3637.5|3637|3636.5|50
1629465760000|2021-08-20 13:22:40|3636.5|3636|3636|3635|3636.5|3636|3636|3635|1567
1629465770000|2021-08-20 13:22:50||3635.5||3635||3635.5||3635|0
1629465780000|2021-08-20 13:23:00|3635.5|3634.5|3635|3634.5|3635.5|3634.5|3635|3634.5|49
1629465800000|2021-08-20 13:23:20|||||||||67
1629465820000|2021-08-20 13:23:40|3634.5|3634|3635|3634.5|3635|3634.5|3634|3633.5|1255
1629465830000|2021-08-20 13:23:50|||||||||181
1629465840000|2021-08-20 13:24:00|3634.5|3634|3634.5|3634|3635|3634|3634.5|3634|119
1629465850000|2021-08-20 13:24:10|3635|3634.5|3634.5|3634|3635|3634.5|3634.5|3633.5|1438
1629465860000|2021-08-20 13:24:20|3635|3634.5|3637|3636|3637|3636|3635|3634.5|2785
1629465870000|2021-08-20 13:24:30||3636.5||3636||3636.5||3636|0
1629465880000|2021-08-20 13:24:40|3636.5||3637||3637||3636.5||0
1629465890000|2021-08-20 13:24:50|3636.5|3636.5|3637|3636|3637|3636.5|3636.5|3636|60
1629465900000|2021-08-20 13:25:00|3636.5|3636.5|3637|3636|3637|3636.5|3636.5|3635.5|745
1629465910000|2021-08-20 13:25:10|3636.5|3636.5|3637|3636|3637|3636.5|3636.5|3636|39
1629465920000|2021-08-20 13:25:20|3636.5|3635|3637.5|3636.5|3637.5|3636.5|3636|3635|3731
1629465950000|2021-08-20 13:25:50|3637|3635.5|3637|3636.5|3637|3636.5|3636.5|3635.5|3413
1629465960000|2021-08-20 13:26:00|3636.5|3636|3636.5|3635|3637|3636|3635.5|3635|876
1629465970000|2021-08-20 13:26:10|3636|3635.5|3636|3635|3636|3635.5|3636|3635|100
1629466000000|2021-08-20 13:26:40|3636.5|3635.5|3636.5|3636|3636.5|3636|3636.5|3635.5|27
1629466010000|2021-08-20 13:26:50|3637|3636.5|3636.5|3635.5|3637|3636.5|3636.5|3635.5|829
1629466020000|2021-08-20 13:27:00|3636|3635|3635.5|3634.5|3636|3635|3635|3634.5|976
1629466040000|2021-08-20 13:27:20|3636|3635|3635.5|3634.5|3636|3635|3635.5|3634.5|0
1629466050000|2021-08-20 13:27:30|3636|3635|3636|3635|3636|3635|3636|3635|714
1629466060000|2021-08-20 13:27:40|3636.5|3635.5|3636|3635.5|3636.5|3636|3636|3635.5|1944
1629466070000|2021-08-20 13:27:50|3636.5|3636|3636|3635.5|3636.5|3636|3636|3635.5|617
1629466080000|2021-08-20 13:28:00|3635.5|3635|3636|3635|3636|3635|3635.5|3635|963
1629466090000|2021-08-20 13:28:10|3636.5|3635.5|3636.5|3635.5|3636.5|3636|3636.5|3635.5|744
1629466110000|2021-08-20 13:28:30|3636|3635|3636|3635|3636.5|3635.5|3635.5|3635|1209
1629466120000|2021-08-20 13:28:40|3635.5|3635.5|3636.5|3635.5|3636.5|3635.5|3635.5|3635.5|33
1629466130000|2021-08-20 13:28:50||3636||3636||3636||3636|0
1629466140000|2021-08-20 13:29:00|3636|3635.5|3636|3635|3636.5|3635.5|3635.5|3635|954
1629466150000|2021-08-20 13:29:10|3635.5|3634.5|3634.5|3634|3635.5|3634.5|3634.5|3634|417
1629466160000|2021-08-20 13:29:20|3634|3633.5|3633|3632|3634.5|3634|3633|3632|4886
1629466170000|2021-08-20 13:29:30|3633.5|3632.5|3633.5|3633|3634|3633|3633.5|3632.5|178
1629466180000|2021-08-20 13:29:40|3633|3632.5|3633|3632.5|3633.5|3632.5|3632.5|3632|710
1629466190000|2021-08-20 13:29:50|3633.5|3633|3633|3632|3634|3633|3632.5|3632|346
1629466200000|2021-08-20 13:30:00|3632.5|3631.5|3628.5|3628|3633|3631.5|3627.5|3626.5|8453
1629466210000|2021-08-20 13:30:10|3629|3628.5|3630.5|3629.5|3631|3630.5|3628.5|3627.5|2496
1629466220000|2021-08-20 13:30:20|3630|3629|3630.5|3629.5|3631.5|3631|3629|3628.5|2980
1629466230000|2021-08-20 13:30:30|3631|3630|3630|3629.5|3631.5|3631|3630|3629|2172
1629466240000|2021-08-20 13:30:40|3630.5|3630|3634.5|3633.5|3635|3633.5|3630.5|3630|2126
1629466250000|2021-08-20 13:30:50|3634|3633|3631.5|3630.5|3634|3633|3631.5|3630|4459
1629466260000|2021-08-20 13:31:00|3631|3631|3632|3631|3632|3631|3630|3629|2551
1629466270000|2021-08-20 13:31:10|3632.5|3631.5|3634|3632.5|3635.5|3634.5|3632.5|3631.5|2529
1629466280000|2021-08-20 13:31:20|3634.5|3633|3634|3633|3637.5|3636|3634|3633|2615
1629466290000|2021-08-20 13:31:30|3634.5|3633.5|3631|3630|3634.5|3634|3630.5|3629.5|464
1629466300000|2021-08-20 13:31:40|3631.5|3629.5|3634.5|3633|3635|3634|3631.5|3629.5|1323
1629466310000|2021-08-20 13:31:50|3634|3633.5|3634|3633|3634|3633.5|3632|3631.5|132
1629466320000|2021-08-20 13:32:00|3633.5|3632.5|3632|3631|3633.5|3632.5|3631.5|3630|567
1629466330000|2021-08-20 13:32:10|3632.5|3631.5|3630.5|3629.5|3633|3632.5|3630.5|3629|4339
1629466340000|2021-08-20 13:32:20|3631|3630|3632|3631|3633|3632|3631|3629.5|1736
1629466350000|2021-08-20 13:32:30|3632.5|3630.5|3634.5|3633|3635|3633.5|3632.5|3630.5|23
1629466360000|2021-08-20 13:32:40|3634|3633.5|3635|3634.5|3635.5|3635|3634|3633.5|2911
1629466370000|2021-08-20 13:32:50|3634.5|3634|3637|3636|3638|3637|3634.5|3633|3473
1629466380000|2021-08-20 13:33:00|3636.5|3635.5|3636.5|3635.5|3637|3636|3635|3634|1241
1629466390000|2021-08-20 13:33:10|3637|3636|3636|3635|3637|3636.5|3635|3634|1668
1629466400000|2021-08-20 13:33:20|3635.5|3634.5|3632.5|3631.5|3635.5|3634.5|3632|3631|472
1629466410000|2021-08-20 13:33:30|3632|3631|3632|3631|3632|3631.5|3631|3629.5|1734
1629466420000|2021-08-20 13:33:40|3632.5|3631.5|3631.5|3630.5|3633.5|3633|3631.5|3630.5|870
1629466430000|2021-08-20 13:33:50|3632|3631|3631|3629.5|3633|3632|3630.5|3629.5|833
1629466440000|2021-08-20 13:34:00|3630.5|3630|3632|3631|3633.5|3632.5|3630.5|3629|2459
1629466450000|2021-08-20 13:34:10|3632.5|3631.5|3633|3632|3633.5|3632.5|3631.5|3631|2694
1629466460000|2021-08-20 13:34:20|3633.5|3631.5|3632.5|3631.5|3633.5|3632.5|3632|3631|200
1629466470000|2021-08-20 13:34:30|3632|3631|3633|3631.5|3633|3631.5|3630.5|3629.5|712
1629466480000|2021-08-20 13:34:40|3633.5|3632|3635|3633.5|3635|3633.5|3633.5|3631.5|1113
1629466490000|2021-08-20 13:34:50|3635.5|3634|3635.5|3634.5|3636|3635|3634.5|3633.5|97
1629466500000|2021-08-20 13:35:00|3635|3634|3637.5|3636.5|3637.5|3637|3635|3634|5121
1629466510000|2021-08-20 13:35:10|3637|3636|3639|3638|3639.5|3638.5|3637|3636|1500
1629466520000|2021-08-20 13:35:20|3639.5|3638.5|3642|3641|3642|3641|3638.5|3638|1255
1629466530000|2021-08-20 13:35:30|3642.5|3640.5|3643.5|3642.5|3644|3643|3642|3640.5|887
1629466540000|2021-08-20 13:35:40|3643|3642|3643|3641.5|3643.5|3642.5|3642|3641.5|1409
1629466550000|2021-08-20 13:35:50|3643.5|3642|3642.5|3641.5|3643.5|3642.5|3642|3641.5|372
1629466560000|2021-08-20 13:36:00|3643|3642|3642.5|3641.5|3643.5|3642|3641.5|3641|2420
1629466570000|2021-08-20 13:36:10|3642|3641|3641.5|3640.5|3643|3642|3640.5|3639.5|684
1629466580000|2021-08-20 13:36:20|3641|3639.5|3639.5|3638.5|3641|3640|3639|3638.5|4679
1629466590000|2021-08-20 13:36:30|3640|3639|3640|3639|3640|3639.5|3639|3638.5|897
1629466600000|2021-08-20 13:36:40|3640.5|3639.5|3641|3640|3642|3641|3640|3639|3109
1629466610000|2021-08-20 13:36:50|3640.5|3639.5|3642.5|3641.5|3643|3642|3640|3639.5|552
1629466620000|2021-08-20 13:37:00|3642|3641|3642|3641|3642|3641|3641|3640.5|221
1629466630000|2021-08-20 13:37:10|3641.5|3640.5|3642|3641|3642.5|3641.5|3641|3640.5|228
1629466640000|2021-08-20 13:37:20|3642.5|3640.5|3639.5|3638.5|3642.5|3640.5|3639.5|3638.5|868
1629466650000|2021-08-20 13:37:30|3640|3639|3641|3640.5|3641|3640.5|3639.5|3639|1043
1629466660000|2021-08-20 13:37:40|3641.5|3640|3640.5|3639.5|3642.5|3641.5|3640|3639.5|2467
1629466670000|2021-08-20 13:37:50|3641|3640|3642|3641.5|3643|3642.5|3641|3640|886
1629466680000|2021-08-20 13:38:00|3641.5|3641|3640.5|3639.5|3642|3641|3640.5|3639.5|765
1629466690000|2021-08-20 13:38:10|3641|3640|3639.5|3638.5|3641.5|3640.5|3639|3638|800
1629466700000|2021-08-20 13:38:20|3639|3638|3639|3638|3639.5|3638.5|3638.5|3637.5|922
1629466710000|2021-08-20 13:38:30|3638.5|3637.5|3638.5|3637.5|3639|3638.5|3637|3636|2777
1629466720000|2021-08-20 13:38:40|3638|3637|3639|3638|3639.5|3638|3638|3637|237
1629466730000|2021-08-20 13:38:50|3638.5|3637.5|3639|3638|3639|3638|3638|3636.5|347
1629466740000|2021-08-20 13:39:00|3638.5|3637.5|3638|3637|3638.5|3637.5|3637.5|3636.5|611
1629466750000|2021-08-20 13:39:10|3637.5|3636.5|3638.5|3637.5|3639|3638.5|3637.5|3636.5|248
1629466760000|2021-08-20 13:39:20|3639|3638|3639.5|3638.5|3639.5|3639|3639|3638|1209
1629466770000|2021-08-20 13:39:30|3639|3639|3640.5|3639.5|3640.5|3639.5|3639|3638.5|863
1629466780000|2021-08-20 13:39:40|3640|3639|3639|3638|3640.5|3639|3639|3638|1287
1629466790000|2021-08-20 13:39:50|3638.5|3637.5|3639|3638|3639.5|3638.5|3638.5|3637.5|0
1629466800000|2021-08-20 13:40:00|3638.5|3637.5|3639.5|3638.5|3641.5|3640.5|3638.5|3637.5|4771
1629466810000|2021-08-20 13:40:10|3640|3639|3640.5|3639.5|3641|3640|3639.5|3639|1394
1629466820000|2021-08-20 13:40:20|3640||3641||3641||3640||2
1629466830000|2021-08-20 13:40:30|3640.5|3640|3640.5|3639.5|3641|3640|3640|3639|2642
1629466840000|2021-08-20 13:40:40|3640|3639|3637.5|3637|3640.5|3639.5|3637.5|3636.5|3207
1629466850000|2021-08-20 13:40:50|3638|3637.5|3637.5|3636.5|3638|3637.5|3637|3636|2213
1629466860000|2021-08-20 13:41:00|3638|3637|3635|3634|3638|3637.5|3635|3634|1982
1629466870000|2021-08-20 13:41:10|3634.5|3633.5|3635|3633.5|3635|3634|3633.5|3632.5|2471
1629466880000|2021-08-20 13:41:20|3635.5|3634|3637|3636|3637|3636|3635.5|3634|2773
1629466890000|2021-08-20 13:41:30|3637.5|3636.5|3639|3638.5|3639|3638.5|3637|3636.5|9336
1629466900000|2021-08-20 13:41:40|3638.5|3638|3639|3637.5|3639|3638|3637.5|3636.5|2470
1629466910000|2021-08-20 13:41:50|3638.5|3637|3637|3635.5|3638.5|3637.5|3636.5|3635.5|1436
1629466920000|2021-08-20 13:42:00|3636.5|3635|3636|3635.5|3636.5|3635.5|3635.5|3634.5|1940
1629466930000|2021-08-20 13:42:10|3636.5|3636|3638|3637|3638|3637|3636.5|3635.5|3870
1629466940000|2021-08-20 13:42:20|3638.5|3637.5|3638.5|3637|3639|3638|3637|3636|2083
1629466950000|2021-08-20 13:42:30|3638|3636.5|3637.5|3636|3638|3637|3637|3636|159
1629466960000|2021-08-20 13:42:40|3637|3636.5|3637|3636|3637|3637|3636.5|3635.5|1301
1629466970000|2021-08-20 13:42:50|3636.5|3635.5|3637|3636|3637|3636|3635.5|3634.5|1708
1629466980000|2021-08-20 13:43:00|3636.5|3635.5|3636.5|3635.5|3637|3636|3636|3635.5|282
1629466990000|2021-08-20 13:43:10|3637|3636|3634.5|3634|3637|3636.5|3634.5|3633.5|2300
1629467000000|2021-08-20 13:43:20|3635|3633.5|3634.5|3633.5|3635.5|3635|3634|3633|2304
1629467010000|2021-08-20 13:43:30|3635|3634|3635|3633.5|3635.5|3634.5|3634|3633.5|420
1629467020000|2021-08-20 13:43:40|3635.5|3634|3636|3635|3636.5|3635.5|3635|3634|2223
1629467030000|2021-08-20 13:43:50|3635.5|3635.5|3637|3636|3637.5|3636.5|3635.5|3635.5|2710
1629467040000|2021-08-20 13:44:00|3636.5|3635.5|3636|3635.5|3637.5|3636.5|3636|3635.5|1876
1629467050000|2021-08-20 13:44:10|3635.5|3635|3635|3634|3636|3635|3633|3632|3399
1629467060000|2021-08-20 13:44:20|3634.5|3633.5|3636|3635|3636.5|3635.5|3634|3633|3739
1629467070000|2021-08-20 13:44:30|3635.5|3634.5|3635.5|3634|3636.5|3635.5|3635.5|3634|2694
1629467080000|2021-08-20 13:44:40|3636|3634.5|3635.5|3634.5|3637.5|3636.5|3635.5|3634.5|1976
1629467090000|2021-08-20 13:44:50|3636|3635|3637.5|3636.5|3638.5|3637|3636|3635|2897
1629467100000|2021-08-20 13:45:00|3638|3637|3641.5|3640.5|3642|3641|3638|3637|3835
1629467110000|2021-08-20 13:45:10|3642|3641|3642.5|3641.5|3642.5|3641.5|3641|3640.5|4500
1629467120000|2021-08-20 13:45:20|3642|3641|3642.5|3641.5|3643|3642|3641|3640.5|2544
1629467130000|2021-08-20 13:45:30|3642|3641|3643|3641.5|3643|3642.5|3641.5|3641|548
1629467140000|2021-08-20 13:45:40|3643.5|3642|3641.5|3640.5|3643.5|3643|3641|3640.5|3722
1629467150000|2021-08-20 13:45:50|3641|3640|3639.5|3639|3641|3640|3639|3638|4643
1629467160000|2021-08-20 13:46:00|3639|3638.5|3640.5|3640|3640.5|3640|3639|3638|3758
1629467170000|2021-08-20 13:46:10|3641|3640.5|3641|3640|3642|3641|3640|3638.5|2791
1629467180000|2021-08-20 13:46:20|3641.5|3640.5|3642.5|3641.5|3642.5|3641.5|3640|3639.5|3771
1629467190000|2021-08-20 13:46:30|3642|3641|3642|3641|3643.5|3642|3641.5|3640|504
1629467200000|2021-08-20 13:46:40|3642.5|3641.5|3641.5|3641|3643|3642|3641.5|3640.5|1573
1629467210000|2021-08-20 13:46:50|3642|3641.5|3643|3642.5|3643|3642.5|3642|3641|2272
1629467220000|2021-08-20 13:47:00|3642.5|3642|3642.5|3641.5|3643|3642.5|3640.5|3639.5|6023
1629467230000|2021-08-20 13:47:10|3643|3641|3644|3643|3644.5|3644|3642.5|3641|2623
1629467240000|2021-08-20 13:47:20|3643.5|3642.5|3643|3642|3644|3642.5|3642.5|3641.5|1302
1629467250000|2021-08-20 13:47:30|3642.5|3641.5|3643|3642|3643|3642|3642|3641.5|329
1629467260000|2021-08-20 13:47:40|3642.5|3641.5|3643|3642|3643|3642.5|3642|3641|1445
1629467270000|2021-08-20 13:47:50|3643.5|3643|3643.5|3642.5|3644.5|3643.5|3642.5|3641.5|2313
1629467280000|2021-08-20 13:48:00|3643|3642|3643.5|3642.5|3643.5|3642.5|3642.5|3642|97
1629467290000|2021-08-20 13:48:10|3643|3643|3644|3642.5|3644.5|3643.5|3643|3642|4498
1629467300000|2021-08-20 13:48:20|3643.5|3642|3643|3642|3643.5|3642.5|3642|3641|1793
1629467310000|2021-08-20 13:48:30|3643.5|3642.5|3644|3642.5|3644|3643|3642.5|3641.5|1088
1629467320000|2021-08-20 13:48:40|3644.5|3643|3644|3643|3644.5|3644|3643.5|3642.5|1530
1629467330000|2021-08-20 13:48:50|3644.5|3643.5|3646|3645|3646|3645|3644.5|3643.5|4208
1629467340000|2021-08-20 13:49:00|3645.5|3644.5|3644|3643|3645.5|3644.5|3644|3643|640
1629467350000|2021-08-20 13:49:10|3643.5|3642.5|3644.5|3643.5|3644.5|3643.5|3643.5|3642.5|1740
1629467360000|2021-08-20 13:49:20|3644|3644|3646|3645|3647|3646|3644|3644|5323
1629467370000|2021-08-20 13:49:30|3646.5|3645.5|3645.5|3644.5|3647|3645.5|3644.5|3643.5|1448
1629467380000|2021-08-20 13:49:40|3646|3645|3645.5|3644|3646.5|3645.5|3645|3644|1596
1629467390000|2021-08-20 13:49:50|3646|3644.5|3644|3643|3646|3645|3644|3642.5|1950
1629467400000|2021-08-20 13:50:00|3643.5|3642.5|3642|3641.5|3643.5|3643|3642|3641|2145
1629467410000|2021-08-20 13:50:10|3641.5|3641|3643|3642|3643.5|3643|3641.5|3641|3203
1629467420000|2021-08-20 13:50:20|3642.5|3641.5|3642.5|3641|3643|3642|3641.5|3640.5|2323
1629467430000|2021-08-20 13:50:30|3642|3641.5|3642.5|3641.5|3643|3642|3642|3641.5|1475
1629467440000|2021-08-20 13:50:40|3643|3642|3643|3641.5|3643.5|3643|3642.5|3641.5|4315
1629467450000|2021-08-20 13:50:50|3643.5|3642|3641.5|3640.5|3643.5|3643|3641.5|3640.5|5108
1629467460000|2021-08-20 13:51:00|3641|3641|3643|3642|3643|3642.5|3641|3641|1555
1629467470000|2021-08-20 13:51:10|3642.5|3641.5|3643|3642.5|3643|3642.5|3642.5|3641.5|1666
1629467480000|2021-08-20 13:51:20|3643.5|3643|3641|3640|3643.5|3643|3641|3640|3175
1629467490000|2021-08-20 13:51:30|3640.5|3639.5|3643.5|3643|3643.5|3643|3640.5|3639.5|4683
1629467500000|2021-08-20 13:51:40|3644|3643.5|3644.5|3643.5|3644.5|3644|3643.5|3642.5|4504
1629467510000|2021-08-20 13:51:50|3645|3644|3644.5|3643.5|3645|3644.5|3644|3643|1990
1629467520000|2021-08-20 13:52:00|3644|3643|3645|3644.5|3645.5|3644.5|3644|3643|3205
1629467530000|2021-08-20 13:52:10|3645.5|3645|3643.5|3642.5|3645.5|3645|3642.5|3642|4802
1629467540000|2021-08-20 13:52:20|3644|3643|3644|3643|3644.5|3643.5|3643.5|3643|3809
1629467550000|2021-08-20 13:52:30|3644.5|3643.5|3644|3643|3646|3645|3643.5|3643|6632
1629467560000|2021-08-20 13:52:40|3643.5|3643.5|3643.5|3642.5|3644|3643.5|3643|3642.5|1652
1629467570000|2021-08-20 13:52:50|3644|3643|3644.5|3643.5|3644.5|3644|3644|3643|2986
1629467580000|2021-08-20 13:53:00|3645|3644|3644|3643|3645|3644.5|3644|3642.5|2421
1629467590000|2021-08-20 13:53:10|3643.5|3643.5|3642.5|3641.5|3643.5|3643.5|3642|3641|1936
1629467600000|2021-08-20 13:53:20|3643|3641|3642|3641|3643|3641.5|3641.5|3640.5|1452
1629467610000|2021-08-20 13:53:30|3642.5|3641.5|3642.5|3641.5|3642.5|3642|3641.5|3641|603
1629467620000|2021-08-20 13:53:40|3642|3641|3641|3640|3642|3641|3640.5|3640|1802
1629467630000|2021-08-20 13:53:50|3640.5|3639.5|3639|3638|3640.5|3639.5|3639|3638|2532
1629467640000|2021-08-20 13:54:00|3638.5|3638.5|3640|3639|3640|3639|3638.5|3638.5|2836
1629467650000|2021-08-20 13:54:10|3639.5|3638.5|3641|3640.5|3641|3640.5|3638.5|3638|3909
1629467660000|2021-08-20 13:54:20|3642|3641|3641.5|3640.5|3642|3641.5|3641|3640|6164
1629467670000|2021-08-20 13:54:30|3641|3640|3640.5|3639.5|3641|3640|3640|3639|287
1629467680000|2021-08-20 13:54:40|3641|3640|3640.5|3639.5|3641|3640.5|3639.5|3639|1991
1629467690000|2021-08-20 13:54:50|3640|3639|3639|3638|3640.5|3639.5|3639|3638|2807
1629467700000|2021-08-20 13:55:00|3638.5|3637.5|3640.5|3639.5|3641|3640|3638|3637.5|4289
1629467710000|2021-08-20 13:55:10|3641|3640|3640.5|3639.5|3641|3640|3640|3639|2399
1629467720000|2021-08-20 13:55:20|3641|3640|3641.5|3640.5|3642|3641.5|3640.5|3640|3198
1629467730000|2021-08-20 13:55:30|3642|3641|3643.5|3643|3644|3643|3642|3641|2261
1629467740000|2021-08-20 13:55:40|3643|3642.5|3643.5|3642.5|3643.5|3643|3643|3642|1700
1629467750000|2021-08-20 13:55:50|3643|3643|3644.5|3643|3644.5|3644|3643|3642.5|3045
1629467760000|2021-08-20 13:56:00|3644|3643.5|3642|3640.5|3644|3643.5|3641.5|3640.5|2085
1629467770000|2021-08-20 13:56:10|3641.5|3640|3641.5|3640.5|3642|3641.5|3640|3639|4682
1629467780000|2021-08-20 13:56:20|3642|3641|3641.5|3640.5|3642|3641|3641.5|3640.5|1306
1629467790000|2021-08-20 13:56:30|3642|3640|3642|3641|3642|3641|3642|3640|613
1629467800000|2021-08-20 13:56:40|3641.5|3640.5|3641.5|3641|3642|3641|3641.5|3640.5|1789
1629467810000|2021-08-20 13:56:50|3642|3641.5|3642|3641|3642|3641.5|3640.5|3640|2257
1629467820000|2021-08-20 13:57:00|3641.5|3640.5|3643.5|3642.5|3643.5|3642.5|3641.5|3640.5|4990
1629467830000|2021-08-20 13:57:10|3644|3642|3645|3644|3645.5|3645|3644|3642|5515
1629467840000|2021-08-20 13:57:20|3644.5|3643.5|3643|3642.5|3644.5|3643.5|3643|3642.5|1992
1629467850000|2021-08-20 13:57:30|3642.5|3642|3643|3642|3643.5|3642.5|3642|3641|1113
1629467860000|2021-08-20 13:57:40|3642.5|3641.5|3642|3641|3643|3642|3641.5|3641|2238
1629467870000|2021-08-20 13:57:50|3642.5|3641.5|3642.5|3641.5|3643|3642|3642|3641|1240
1629467880000|2021-08-20 13:58:00|3642|3641|3640|3639|3642|3641|3639.5|3639|4820
1629467890000|2021-08-20 13:58:10|3640.5|3639.5|3641|3640|3641.5|3641|3640.5|3639|2372
1629467900000|2021-08-20 13:58:20|3641.5|3640.5|3643.5|3642.5|3643.5|3642.5|3641|3640.5|6735
1629467910000|2021-08-20 13:58:30|3643|3642|3643|3641.5|3643|3642.5|3642.5|3641.5|466
1629467920000|2021-08-20 13:58:40|3642.5|3642|3643|3642|3643|3642.5|3642|3641|1283
1629467930000|2021-08-20 13:58:50|3643.5|3642.5|3643.5|3642.5|3644|3643|3642.5|3641.5|2802
1629467940000|2021-08-20 13:59:00|3643|3642|3643|3641.5|3643|3642|3641.5|3641|199
1629467950000|2021-08-20 13:59:10|3642.5|3642|3644.5|3644|3644.5|3644|3642.5|3641.5|3610
1629467960000|2021-08-20 13:59:20|3644|3643.5|3644.5|3643.5|3644.5|3644|3643.5|3643|2289
1629467970000|2021-08-20 13:59:30|3644|3644|3644.5|3643.5|3644.5|3644|3644|3642.5|482
1629467980000|2021-08-20 13:59:40|3644|3643|3644.5|3643.5|3644.5|3644|3644|3643|1859
1629467990000|2021-08-20 13:59:50|3645|3644|3646|3645|3646.5|3645.5|3645|3643.5|7603
1629468000000|2021-08-20 14:00:00|3645.5|3644.5|3644|3643|3646|3644.5|3643|3642|3891
1629468010000|2021-08-20 14:00:10|3643.5|3642.5|3643.5|3642.5|3643.5|3643|3643|3642|458
1629468020000|2021-08-20 14:00:20|3644|3643|3644.5|3643|3644.5|3644|3643|3642.5|887
1629468030000|2021-08-20 14:00:30||3643.5||3643.5||3643.5||3643.5|0
1629468040000|2021-08-20 14:00:40|3644|3643|3643.5|3643|3644.5|3643|3643|3642.5|192
1629468050000|2021-08-20 14:00:50|3644|3643.5|3645.5|3644.5|3646.5|3645|3644|3643.5|1267
1629468060000|2021-08-20 14:01:00|3645|3644|3645.5|3645|3645.5|3645|3645|3644|272
1629468070000|2021-08-20 14:01:10|3646|3645.5|3646.5|3645.5|3647|3646.5|3646|3645.5|1797
1629468080000|2021-08-20 14:01:20|3646|3645|3647|3646|3647|3646.5|3645.5|3645|616
1629468090000|2021-08-20 14:01:30|3646.5|3645.5|3647.5|3647|3648|3647|3646.5|3645.5|545
1629468100000|2021-08-20 14:01:40|3648|3646.5|3645.5|3644.5|3648|3646.5|3645|3644|912
1629468110000|2021-08-20 14:01:50|3646|3644|3647.5|3646.5|3647.5|3646.5|3645|3644|611
1629468120000|2021-08-20 14:02:00|3647|3646|3646|3645|3647|3646|3645.5|3644|747
1629468130000|2021-08-20 14:02:10|3646.5|3645.5|3647.5|3646.5|3647.5|3646.5|3646.5|3645.5|586
1629468140000|2021-08-20 14:02:20|3647|3647|3647.5|3646|3647.5|3647|3647|3646|1256
1629468150000|2021-08-20 14:02:30||3646.5||3646.5||3647||3646.5|0
1629468160000|2021-08-20 14:02:40|3647|3646|3647.5|3646.5|3647.5|3647|3646.5|3645.5|1193
1629468170000|2021-08-20 14:02:50|3647|3646|3644.5|3643.5|3647|3646|3644|3643|996
1629468180000|2021-08-20 14:03:00|3644|3643|3643|3642.5|3644|3643|3643|3642|776
1629468190000|2021-08-20 14:03:10|3643.5|3642|3643|3642|3643.5|3642.5|3643|3642|311
1629468200000|2021-08-20 14:03:20|3643.5|3642.5|3643.5|3642.5|3644|3642.5|3643.5|3642.5|650
1629468210000|2021-08-20 14:03:30|3644.5|3643|3644|3643|3645.5|3644.5|3644|3643|7751
1629468220000|2021-08-20 14:03:40|3644.5|3643.5|3644|3643|3645|3644|3643.5|3643|270
1629468230000|2021-08-20 14:03:50|3644.5|3643.5|3644.5|3643.5|3645.5|3644|3644|3643.5|71
1629468240000|2021-08-20 14:04:00|3645|3644|3645.5|3645|3646|3645.5|3645|3644|5346
1629468250000|2021-08-20 14:04:10|3645|3644.5|3644|3643|3645.5|3644.5|3643.5|3642.5|2040
1629468260000|2021-08-20 14:04:20|3643.5|3642.5|3645|3644.5|3645|3644.5|3643|3642.5|77
1629468270000|2021-08-20 14:04:30|3644.5|3644|3644|3643|3645|3644.5|3644|3643|1691
1629468280000|2021-08-20 14:04:40|3643.5|3642.5|3644|3643|3644.5|3643.5|3643.5|3642.5|771
1629468290000|2021-08-20 14:04:50|3643.5|3642.5|3642.5|3641|3643.5|3642.5|3642|3641|285
1629468300000|2021-08-20 14:05:00|3642|3640.5|3641.5|3640.5|3642|3641.5|3641|3640.5|1049
1629468310000|2021-08-20 14:05:10|3641|3640|3641|3640.5|3642|3641.5|3640|3639.5|5333
1629468320000|2021-08-20 14:05:20|3641.5|3641|3640.5|3639|3642|3641|3640|3639|1914
1629468330000|2021-08-20 14:05:30|3640|3638.5|3639|3638.5|3640.5|3639|3639|3638|2587
1629468340000|2021-08-20 14:05:40|3639.5|3639|3640|3638.5|3640.5|3639|3639.5|3638.5|1
1629468350000|2021-08-20 14:05:50|3639.5|3639|3638.5|3637.5|3640|3639|3638|3637|878
1629468360000|2021-08-20 14:06:00|3638|3637|3638.5|3637.5|3639|3638|3637|3636|1419
1629468370000|2021-08-20 14:06:10|3639|3637|3638.5|3637.5|3639|3638|3638|3637|0
1629468380000|2021-08-20 14:06:20|3639|3638.5|3639|3638|3639|3638.5|3638.5|3638|935
1629468390000|2021-08-20 14:06:30|3638.5|3637.5|3639|3638|3639|3638|3638|3637.5|272
1629468400000|2021-08-20 14:06:40|3639.5|3638.5|3639|3638.5|3640|3639.5|3639|3638|2920
1629468410000|2021-08-20 14:06:50|3638.5|3638|3638.5|3637.5|3639|3638|3638|3637|476
1629468420000|2021-08-20 14:07:00|3639|3638|3639.5|3638.5|3639.5|3639|3637.5|3637|1408
1629468430000|2021-08-20 14:07:10|3640|3639|3639.5|3638.5|3640|3639|3639.5|3638.5|946
1629468440000|2021-08-20 14:07:20|3639|3638|3639|3638|3639.5|3638.5|3638.5|3638|718
1629468450000|2021-08-20 14:07:30|3639.5|3638.5|3637|3635.5|3640|3639|3636.5|3635.5|2017
1629468460000|2021-08-20 14:07:40|3636.5|3636|3637|3636|3637.5|3636.5|3636|3635.5|1017
1629468470000|2021-08-20 14:07:50|3636.5|3635.5|3637.5|3636|3637.5|3636|3636|3635.5|0
1629468480000|2021-08-20 14:08:00|3637|3635.5|3636.5|3635.5|3637|3636|3636|3635|1328
1629468490000|2021-08-20 14:08:10|3637|3636|3637.5|3636.5|3637.5|3637|3636.5|3636|2420
1629468500000|2021-08-20 14:08:20|3637|3636|3636|3635|3637|3636|3635.5|3635|392
1629468510000|2021-08-20 14:08:30|3635.5|3635.5|3636|3635|3636.5|3635.5|3635.5|3635|215
1629468520000|2021-08-20 14:08:40|3636.5|3635.5|3636|3635|3636.5|3636|3635.5|3635|1315
1629468530000|2021-08-20 14:08:50|3636.5|3634.5|3635|3634.5|3636.5|3635|3635|3634.5|331
1629468540000|2021-08-20 14:09:00|3635.5|3635|3636.5|3635.5|3636.5|3636|3635|3634.5|2380
1629468550000|2021-08-20 14:09:10||3636||3635.5||3636||3635.5|600
1629468560000|2021-08-20 14:09:20|3636|3635|3637.5|3636|3637.5|3637|3635|3634.5|1687
1629468570000|2021-08-20 14:09:30|3637|3636.5|3636.5|3635.5|3637.5|3637|3636.5|3635|665
1629468580000|2021-08-20 14:09:40|3636|3635|3635|3634|3636|3635.5|3635|3634|626
1629468590000|2021-08-20 14:09:50|3634.5||3634.5||3634.5||3634.5||1
1629468600000|2021-08-20 14:10:00|3635|3634.5|3635.5|3634.5|3636|3635|3634.5|3634|4159
1629468610000|2021-08-20 14:10:10|3635|3634|3634|3633|3635|3634.5|3633.5|3633|2509
1629468620000|2021-08-20 14:10:20|3633.5|3633.5|3634|3633|3634.5|3633.5|3633.5|3633|75
1629468630000|2021-08-20 14:10:30|3633.5|3633.5|3634.5|3634|3635|3634|3633.5|3633.5|423
1629468640000|2021-08-20 14:10:40|3635|3634.5|3635|3634|3635|3634.5|3634.5|3634|77
1629468650000|2021-08-20 14:10:50|3634.5|3633.5|3635|3634|3635|3634|3634.5|3633.5|1070
1629468660000|2021-08-20 14:11:00|3634.5|3633.5|3636.5|3635.5|3636.5|3636|3634.5|3633|3814
1629468670000|2021-08-20 14:11:10|3636|3635|3635|3634|3636.5|3635.5|3635|3634|1227
1629468680000|2021-08-20 14:11:20|3635.5|3634.5|3634|3633|3635.5|3634.5|3633.5|3632.5|402
1629468690000|2021-08-20 14:11:30|3633.5|3632.5|3633.5|3632.5|3634.5|3633.5|3633.5|3632.5|1339
1629468700000|2021-08-20 14:11:40|3633|3632|3633.5|3632.5|3633.5|3632.5|3632.5|3631.5|632
1629468710000|2021-08-20 14:11:50|3634|3633|3633|3632|3634|3633.5|3633|3632|1102
1629468720000|2021-08-20 14:12:00|3632.5|3631.5|3633|3632|3633|3632.5|3632|3631.5|186
1629468730000|2021-08-20 14:12:10|3633.5|3632.5|3635.5|3634.5|3635.5|3634.5|3633.5|3632.5|2882
1629468740000|2021-08-20 14:12:20|3635|3635|3635.5|3634.5|3635.5|3635|3635|3634.5|760
1629468750000|2021-08-20 14:12:30|3635|3635|3636|3635|3636.5|3635.5|3635|3635|611
1629468760000|2021-08-20 14:12:40|3636.5|3634.5|3636.5|3635.5|3636.5|3635.5|3636.5|3634.5|0
1629468770000|2021-08-20 14:12:50|3637|3636|3637|3636.5|3637|3636.5|3637|3636|907
1629468780000|2021-08-20 14:13:00|3637.5|3637|3639|3638|3639.5|3638|3637|3636.5|1672
1629468790000|2021-08-20 14:13:10|3638.5|3637.5|3637|3635.5|3638.5|3637.5|3636|3635.5|2205
1629468800000|2021-08-20 14:13:20|3636.5|3635|3636.5|3635.5|3637|3636|3636|3635|1664
1629468810000|2021-08-20 14:13:30|3637|3636|3637|3636|3637.5|3636.5|3636.5|3635.5|1875
1629468820000|2021-08-20 14:13:40|3636.5|3635.5|3637.5|3636.5|3637.5|3636.5|3636|3635|1046
1629468830000|2021-08-20 14:13:50|3637||3637.5||3637.5||3637||385
1629468840000|2021-08-20 14:14:00|3637|3636|3639.5|3638.5|3639.5|3638.5|3637|3636|4957
1629468860000|2021-08-20 14:14:20||3638||3638.5||3638.5||3638|54
1629468870000|2021-08-20 14:14:30|3640|3639|3640.5|3640|3640.5|3640|3640|3639|113
1629468880000|2021-08-20 14:14:40|3640|3639.5|3638|3636.5|3640.5|3639.5|3637.5|3636.5|2320
1629468890000|2021-08-20 14:14:50|3637.5|3637|3637.5|3636.5|3638|3637|3637.5|3636.5|483
1629468900000|2021-08-20 14:15:00|3637|3636|3634.5|3633.5|3637|3636|3634.5|3633.5|2727
1629468910000|2021-08-20 14:15:10|3634|3633|3634.5|3633.5|3635|3634|3633.5|3633|1925
1629468920000|2021-08-20 14:15:20|3634|3633|3634.5|3634|3635.5|3634.5|3633.5|3633|1243
1629468930000|2021-08-20 14:15:30|3635|3633.5|3633.5|3633|3635|3634.5|3633|3632.5|1241
1629468940000|2021-08-20 14:15:40|3634|3633.5|3634.5|3633|3635.5|3634.5|3634|3632.5|1428
1629468950000|2021-08-20 14:15:50|3635|3633.5|3634.5|3633.5|3635|3634.5|3634.5|3633.5|767
1629468960000|2021-08-20 14:16:00|3634|3633|3633|3632|3634|3633|3633|3632|891
1629468970000|2021-08-20 14:16:10|3632.5|3631.5|3633|3632|3633|3632|3632|3631|448
1629468980000|2021-08-20 14:16:20|3632.5|3631.5|3632.5|3631|3633|3631.5|3632|3631|351
1629468990000|2021-08-20 14:16:30|3633|3631.5|3632|3631|3633|3632|3632|3631|1676
1629469000000|2021-08-20 14:16:40|3631.5|3631.5|3634|3632.5|3634|3633|3631.5|3631.5|4459
1629469010000|2021-08-20 14:16:50|3634.5|3633|3634|3633|3635|3634.5|3634|3633|327
1629469020000|2021-08-20 14:17:00|3634.5|3633.5|3634|3633|3634.5|3633.5|3633.5|3632.5|1772
1629469030000|2021-08-20 14:17:10|3634.5|3633.5|3635.5|3635|3635.5|3635|3634|3633.5|4090
1629469040000|2021-08-20 14:17:20|3636|3635.5|3636|3635|3636|3635.5|3635.5|3635|811
1629469050000|2021-08-20 14:17:30|3635.5|3635.5|3636|3635.5|3636.5|3635.5|3635.5|3635|383
1629469060000|2021-08-20 14:17:40|3635.5|3635|3635.5|3635|3636.5|3635.5|3635.5|3635|511
1629469070000|2021-08-20 14:17:50|3635|3634.5|3634.5|3633.5|3635.5|3634.5|3634.5|3633.5|1651
1629469080000|2021-08-20 14:18:00|3635|3634|3635|3634|3635|3634.5|3634|3633.5|5166
1629469090000|2021-08-20 14:18:10|3634.5|3633.5|3636.5|3635.5|3636.5|3636|3634|3633.5|3584
1629469100000|2021-08-20 14:18:20|3636|3635|3635.5|3634.5|3636.5|3635.5|3635|3634.5|943
1629469110000|2021-08-20 14:18:30|3636|3635|3636.5|3635.5|3636.5|3635.5|3636|3635|1034
1629469120000|2021-08-20 14:18:40|3636|3636|3639|3638|3639.5|3638|3636|3636|444
1629469130000|2021-08-20 14:18:50|3639.5|3638.5|3639|3638.5|3640|3639|3639|3638.5|1185
1629469140000|2021-08-20 14:19:00|3639.5|3638|3640|3638.5|3640|3638.5|3637.5|3636.5|1851
1629469150000|2021-08-20 14:19:10|3639.5|3639|3639.5|3638.5|3639.5|3639.5|3638.5|3638|2127
1629469160000|2021-08-20 14:19:20|3639|3638|3638.5|3637|3639|3638|3638.5|3637|1
1629469170000|2021-08-20 14:19:30|3638|3637.5|3637.5|3637|3638|3637.5|3637.5|3637|97
1629469180000|2021-08-20 14:19:40|3638|3637.5|3638|3637|3639|3638.5|3637.5|3637|1629
1629469190000|2021-08-20 14:19:50|3637.5|3636.5|3637.5|3636.5|3637.5|3637|3637|3636.5|417
1629469200000|2021-08-20 14:20:00|3637|3636|3637.5|3637|3637.5|3637|3635.5|3635|6791
1629469210000|2021-08-20 14:20:10|3638|3637.5|3638.5|3638|3639|3638|3638|3637|759
1629469220000|2021-08-20 14:20:20|3638|3637.5|3638|3637|3638|3637.5|3638|3637|0
1629469230000|2021-08-20 14:20:30|3638.5|3637.5|3641|3640|3641|3640.5|3638.5|3637.5|857
1629469240000|2021-08-20 14:20:40|3641.5|3640.5|3641.5|3640.5|3642|3641|3641.5|3640|735
1629469250000|2021-08-20 14:20:50|3642|3641|3642|3641.5|3642|3641.5|3641|3641|100
1629469260000|2021-08-20 14:21:00|3642.5|3642|3643|3641.5|3643|3642|3642|3641.5|1806
1629469270000|2021-08-20 14:21:10|3642.5|3642|3642|3641|3642.5|3642.5|3641.5|3641|1967
1629469280000|2021-08-20 14:21:20|3641.5|3640.5|3640.5|3639.5|3641.5|3641|3640.5|3639.5|1108
1629469290000|2021-08-20 14:21:30|3641|3640|3644|3643|3644|3643|3640|3640|3368
1629469300000|2021-08-20 14:21:40|3644.5|3643.5|3642|3641.5|3645|3643.5|3642|3641.5|15019
1629469310000|2021-08-20 14:21:50|3642.5|3642|3644|3642.5|3644|3643|3642|3641.5|9401
1629469320000|2021-08-20 14:22:00|3643.5|3642|3642|3641.5|3643.5|3642|3642|3641.5|811
1629469330000|2021-08-20 14:22:10|3643|3642|3644|3643|3644.5|3644|3643|3642|2179
1629469340000|2021-08-20 14:22:20|3643.5|3643.5|3644.5|3643.5|3644.5|3643.5|3643.5|3643.5|240
1629469350000|2021-08-20 14:22:30|3644|3643|3644|3643|3644|3643|3643.5|3642.5|798
1629469360000|2021-08-20 14:22:40|3643.5|3642.5|3644|3643.5|3644|3643.5|3643|3642|97
1629469370000|2021-08-20 14:22:50|3643.5|3643|3644|3643|3644|3643.5|3643.5|3643|278
1629469380000|2021-08-20 14:23:00|3643.5|3642.5|3642|3641|3644|3642.5|3641.5|3640.5|2678
1629469390000|2021-08-20 14:23:10|3641.5|3640.5|3643|3641.5|3643|3642.5|3641.5|3640.5|2650
1629469400000|2021-08-20 14:23:20|3642.5|3642|3643|3642|3643|3642.5|3642.5|3642|381
1629469410000|2021-08-20 14:23:30|3643.5|3642.5|3642.5|3641.5|3643.5|3643|3642|3641.5|946
1629469420000|2021-08-20 14:23:40|3642|3642|3642|3641|3642|3642|3642|3641|134
1629469430000|2021-08-20 14:23:50|3642.5|3641.5|3643|3641.5|3643.5|3642.5|3642|3641|20
1629469440000|2021-08-20 14:24:00|3642.5|3642|3642.5|3641.5|3642.5|3642|3641.5|3641|956
1629469450000|2021-08-20 14:24:10|3642|3641|3639.5|3638.5|3642.5|3641|3639.5|3638.5|3988
1629469460000|2021-08-20 14:24:20|3639|3638|3639.5|3638.5|3640|3638.5|3638.5|3638|1144
1629469470000|2021-08-20 14:24:30|3639|3638|3639|3638|3639|3638|3638|3637.5|503
1629469480000|2021-08-20 14:24:40|3639.5|3638.5|3638|3637|3639.5|3639|3637.5|3637|1431
1629469490000|2021-08-20 14:24:50|3637.5|3636.5|3638.5|3638|3638.5|3638|3637.5|3636.5|1621
1629469500000|2021-08-20 14:25:00|3638|3637.5|3640|3639|3640.5|3639.5|3638|3637.5|3943
1629469510000|2021-08-20 14:25:10|3639.5|3639.5|3640|3638.5|3640|3639.5|3639|3638|793
1629469520000|2021-08-20 14:25:20|3639.5|3638|3640|3639.5|3640|3639.5|3639|3638|636
1629469530000|2021-08-20 14:25:30|3640.5|3640|3640.5|3639.5|3640.5|3640|3640.5|3639.5|848
1629469540000|2021-08-20 14:25:40|3640|3639|3640.5|3640|3640.5|3640|3640|3639|315
1629469550000|2021-08-20 14:25:50|3641|3640.5|3641|3640.5|3641|3640.5|3641|3640|616
1629469560000|2021-08-20 14:26:00|3640.5|3640|3641.5|3641|3642|3641|3640.5|3639.5|3925
1629469570000|2021-08-20 14:26:10|3641|3640.5|3640.5|3640|3641|3640.5|3640|3639.5|1253
1629469580000|2021-08-20 14:26:20|3641|3640.5|3640.5|3639|3641.5|3641|3640.5|3639|1199
1629469590000|2021-08-20 14:26:30|3640||3640||3640||3639.5||0
1629469600000|2021-08-20 14:26:40|3640.5|3639.5|3641.5|3641|3641.5|3641|3640.5|3639.5|2034
1629469610000|2021-08-20 14:26:50|3642|3640.5|3643|3642|3643|3642|3642|3640.5|1222
1629469620000|2021-08-20 14:27:00|3642.5|3641.5|3642|3641|3642.5|3642|3641.5|3640|241
1629469630000|2021-08-20 14:27:10|||||||||30
1629469640000|2021-08-20 14:27:20||3641.5||3641||3641.5||3641|0
1629469650000|2021-08-20 14:27:30|3641.5|3640.5|3641|3640|3641.5|3640.5|3640.5|3640|628
1629469660000|2021-08-20 14:27:40|3640.5|3639.5|3639.5|3638|3640.5|3639.5|3639.5|3638|866
1629469670000|2021-08-20 14:27:50|3639|3638.5|3640|3639|3640|3639|3639|3638|99
1629469680000|2021-08-20 14:28:00|3639.5|3638.5|3639|3638|3639.5|3639|3639|3638|152
1629469690000|2021-08-20 14:28:10|3639.5|3638.5|3639.5|3638.5|3639.5|3639|3639|3638|3401
1629469700000|2021-08-20 14:28:20|3640|3639|3639.5|3638.5|3640|3639.5|3639|3638|3085
1629469710000|2021-08-20 14:28:30|3640|3639|3639.5|3638.5|3640|3639.5|3639.5|3638.5|330
1629469720000|2021-08-20 14:28:40|3640|3639|3640.5|3639.5|3641|3639.5|3640|3639|0
1629469730000|2021-08-20 14:28:50|3640||3640.5||3640.5||3640||10
1629469740000|2021-08-20 14:29:00|3640|3640|3640.5|3639.5|3640.5|3640|3640|3639.5|486
1629469750000|2021-08-20 14:29:10|3640|3639|3639.5|3638.5|3640|3639.5|3639|3638|1186
1629469760000|2021-08-20 14:29:20|3640|3639|3640|3639|3640.5|3639.5|3639.5|3639|1555
1629469770000|2021-08-20 14:29:30|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|3638.5|3638|1139
1629469780000|2021-08-20 14:29:40|3639|3639|3638|3637|3639|3639|3638|3636.5|1981
1629469790000|2021-08-20 14:29:50||3636.5||3637||3637.5||3636.5|0
1629469800000|2021-08-20 14:30:00|3638.5|3637.5|3639|3638|3639|3638|3638|3637.5|4744
1629469810000|2021-08-20 14:30:10|3638.5|3638.5|3640.5|3639|3640.5|3639|3638.5|3638.5|1430
1629469820000|2021-08-20 14:30:20|3640|3639.5|3640.5|3639.5|3640.5|3640|3640|3639|0
1629469830000|2021-08-20 14:30:30|3640|3640|3639.5|3639|3640|3640|3639.5|3639|1040
1629469840000|2021-08-20 14:30:40|3639|3638.5|3639.5|3638.5|3639.5|3638.5|3639|3638.5|1132
1629469850000|2021-08-20 14:30:50|3640|3639|3640|3639.5|3640.5|3639.5|3640|3639|617
1629469860000|2021-08-20 14:31:00|3639.5|3639|3638.5|3637.5|3639.5|3639|3638.5|3637.5|1939
1629469870000|2021-08-20 14:31:10|3638|3638|3638.5|3637.5|3638.5|3638|3638|3637.5|97
1629469880000|2021-08-20 14:31:20|3639|3638|3639|3638|3639.5|3638.5|3638.5|3637.5|1059
1629469890000|2021-08-20 14:31:30|3638.5|3637.5|3638.5|3637.5|3638.5|3638|3638.5|3637.5|8
1629469900000|2021-08-20 14:31:40|3638|3637|3638|3637|3638|3637|3637.5|3637|963
1629469910000|2021-08-20 14:31:50|3638.5|3637.5|3638.5|3638|3638.5|3638|3638.5|3637.5|2519
1629469920000|2021-08-20 14:32:00|3638|3637.5|3640.5|3639.5|3641|3640.5|3638|3637.5|5198
1629469930000|2021-08-20 14:32:10|3640|3639|3641.5|3640.5|3641.5|3640.5|3639.5|3639|1161
1629469940000|2021-08-20 14:32:20|3642|3641|3643|3642|3643.5|3642.5|3642|3641|1458
1629469960000|2021-08-20 14:32:40|3643.5|3642.5|3643.5|3642.5|3644|3643|3643.5|3642.5|392
1629469970000|2021-08-20 14:32:50|3643|3642|3644|3643|3644|3643|3643|3642|421
1629469980000|2021-08-20 14:33:00|3643.5|3643.5|3643|3642.5|3643.5|3643.5|3643|3642.5|2378
1629469990000|2021-08-20 14:33:10|3642.5|3642|3643.5|3642.5|3643.5|3643|3642.5|3642|3711
1629470000000|2021-08-20 14:33:20|3644|3643|3644|3643|3644|3643.5|3644|3643|1877
1629470010000|2021-08-20 14:33:30|3643.5|3642.5|3644|3643|3644|3643|3643.5|3642.5|399
1629470020000|2021-08-20 14:33:40|3643.5|3642.5|3643|3642.5|3643.5|3642.5|3642.5|3642|1733
1629470030000|2021-08-20 14:33:50|3643.5|3643|3644|3643|3644|3643|3643.5|3642.5|53
1629470040000|2021-08-20 14:34:00|3643.5|3642.5|3643|3642|3643.5|3642.5|3642|3641.5|737
1629470050000|2021-08-20 14:34:10|3643.5|3642.5|3643.5|3642.5|3644|3643|3643|3642.5|1062
1629470060000|2021-08-20 14:34:20|3643|3642|3642|3641.5|3643|3642|3642|3641.5|897
1629470070000|2021-08-20 14:34:30|3642.5|3642|3643.5|3642.5|3643.5|3643|3642.5|3642|3123
1629470080000|2021-08-20 14:34:40|3643|3642|3643|3642|3643|3642.5|3643|3642|563
1629470090000|2021-08-20 14:34:50|3642.5|3641.5|3642.5|3642|3642.5|3642|3641.5|3641|4493
1629470100000|2021-08-20 14:35:00|3642|3641.5|3641.5|3640|3642.5|3642|3640.5|3640|1552
1629470110000|2021-08-20 14:35:10|3641|3640.5|3640.5|3639.5|3641.5|3641|3640|3639.5|2467
1629470120000|2021-08-20 14:35:20|3641|3640|3641.5|3640.5|3641.5|3640.5|3641|3640|37
1629470130000|2021-08-20 14:35:30|3642|3641|3641.5|3640.5|3642|3641.5|3641.5|3640.5|1555
1629470140000|2021-08-20 14:35:40|3641|3641|3641|3640.5|3641.5|3641|3641|3640.5|942
1629470150000|2021-08-20 14:35:50|3640.5|3640|3640|3639|3641|3640|3640|3639|513
1629470160000|2021-08-20 14:36:00|3639.5|3638.5|3639.5|3638.5|3639.5|3639|3639.5|3638.5|1
1629470170000|2021-08-20 14:36:10|3639|3639|3638|3637|3639|3639|3638|3637|275
1629470180000|2021-08-20 14:36:20|3637.5|3636.5|3637|3636.5|3637.5|3636.5|3637|3636.5|1966
1629470190000|2021-08-20 14:36:30|3637.5|3637|3636.5|3636|3637.5|3637|3636|3635.5|1705
1629470200000|2021-08-20 14:36:40|3636|3635.5|3635.5|3634.5|3636|3635.5|3635.5|3634|385
1629470210000|2021-08-20 14:36:50|3635|3634|3634|3633.5|3635|3634|3633.5|3632.5|1768
1629470220000|2021-08-20 14:37:00|3633.5|3633|3633.5|3632.5|3634|3633.5|3633.5|3632.5|248
1629470230000|2021-08-20 14:37:10|3634|3633|3635.5|3634.5|3635.5|3634.5|3634|3633|2970
1629470240000|2021-08-20 14:37:20|3636|3635|3637|3636.5|3637|3636.5|3636|3634.5|149
1629470250000|2021-08-20 14:37:30|3637.5|3637|3638|3637.5|3639|3638|3637.5|3636.5|864
1629470260000|2021-08-20 14:37:40|3638.5|3638|3639|3638|3639|3638|3638|3637.5|0
1629470270000|2021-08-20 14:37:50|3638.5|3637.5|3638|3636.5|3638.5|3638|3637|3636|1965
1629470280000|2021-08-20 14:38:00|3638.5|3637|3637|3636|3638.5|3637.5|3636.5|3636|933
1629470290000|2021-08-20 14:38:10|3636.5|3635.5|3638|3637|3638|3637.5|3636|3635.5|3123
1629470300000|2021-08-20 14:38:20|3637.5|3636.5|3638|3637.5|3638.5|3637.5|3636|3635.5|3721
1629470310000|2021-08-20 14:38:30|3638.5|3638|3640|3638.5|3640|3639.5|3638.5|3638|12082
1629470320000|2021-08-20 14:38:40|3639.5|3639|3639|3638.5|3639.5|3639|3638.5|3638|374
1629470330000|2021-08-20 14:38:50|||||||||213
1629470340000|2021-08-20 14:39:00|3638.5|3638|3637.5|3636.5|3638.5|3638|3637|3636|1734
1629470350000|2021-08-20 14:39:10|3638|3637|3637.5|3637|3638|3637|3637.5|3636.5|5
1629470360000|2021-08-20 14:39:20|3637|3636.5|3637|3636|3638|3637.5|3637|3636|5212
1629470370000|2021-08-20 14:39:30|3636.5|3635.5|3636.5|3635.5|3637|3635.5|3636.5|3635.5|515
1629470380000|2021-08-20 14:39:40|3637|3636|3637.5|3636.5|3637.5|3636.5|3636.5|3636|754
1629470390000|2021-08-20 14:39:50|3637|3636|3637|3636|3637|3636.5|3637|3636|207
1629470400000|2021-08-20 14:40:00|3636.5|3635.5|3635|3634|3636.5|3636|3633.5|3633|4599
1629470410000|2021-08-20 14:40:10|3635.5|3635|3636.5|3635.5|3636.5|3635.5|3635.5|3635|2498
1629470420000|2021-08-20 14:40:20|3637|3636|3636.5|3635.5|3637|3636.5|3636|3635.5|2890
1629470430000|2021-08-20 14:40:30|3637|3636|3637|3636|3637.5|3636.5|3636.5|3636|1498
1629470440000|2021-08-20 14:40:40|3636.5|3635.5|3636.5|3635.5|3636.5|3636|3636|3635.5|1142
1629470450000|2021-08-20 14:40:50|3637|3636|3637|3636|3637.5|3636.5|3637|3636|837
1629470460000|2021-08-20 14:41:00|3636.5|3635.5|3636.5|3635.5|3636.5|3636|3636|3635.5|772
1629470470000|2021-08-20 14:41:10|3636|3636|3637.5|3636.5|3637.5|3637|3636|3636|418
1629470480000|2021-08-20 14:41:20|3638|3637|3636.5|3636|3638.5|3638|3636.5|3636|1702
1629470490000|2021-08-20 14:41:30|3637|3636.5|3636.5|3636|3637|3636.5|3636.5|3636|185
1629470500000|2021-08-20 14:41:40|3636|3635.5|3635.5|3634.5|3636.5|3635.5|3635.5|3634.5|536
1629470510000|2021-08-20 14:41:50|3635||3635||3635||3635||0
1629470520000|2021-08-20 14:42:00|3634.5|3634|3634.5|3633.5|3634.5|3634|3634.5|3633|685
1629470530000|2021-08-20 14:42:10|3634|3633|3634|3633|3634.5|3634|3634|3633|3499
1629470540000|2021-08-20 14:42:20|3634.5|3633.5|3632.5|3631.5|3634.5|3633.5|3632|3631.5|2417
1629470550000|2021-08-20 14:42:30|3632|3632|3633|3632.5|3633.5|3632.5|3632|3631.5|2504
1629470560000|2021-08-20 14:42:40|3633.5|3633|3634|3633|3634|3633.5|3633.5|3632.5|4478
1629470570000|2021-08-20 14:42:50|3633.5||3633.5||3633.5||3633.5||0
1629470580000|2021-08-20 14:43:00|3633|3632.5|3633|3632|3633.5|3632.5|3632.5|3632|6083
1629470590000|2021-08-20 14:43:10|3632.5|3631.5|3632|3631|3632.5|3631.5|3631.5|3631|1039
1629470600000|2021-08-20 14:43:20|3631.5|3630.5|3631|3630|3631.5|3630.5|3631|3630|542
1629470610000|2021-08-20 14:43:30|3631.5|3631|3632|3631|3632|3631.5|3631.5|3631|2858
1629470620000|2021-08-20 14:43:40|3631.5|3631.5|3632.5|3631.5|3632.5|3631.5|3631.5|3631|0
1629470640000|2021-08-20 14:44:00|3632|3631|3631|3630|3632|3631.5|3631|3630|4740
1629470650000|2021-08-20 14:44:10|3630.5|3629.5|3630|3629.5|3631|3630|3629.5|3629|2013
1629470660000|2021-08-20 14:44:20|3630.5||3630.5||3631||3630.5||103
1629470680000|2021-08-20 14:44:40|3631|3630|3630|3629|3631|3630|3630|3629|1103
1629470690000|2021-08-20 14:44:50|3630.5|3629.5|3630.5|3629.5|3630.5|3629.5|3630.5|3629.5|1033
1629470700000|2021-08-20 14:45:00|3630|3629|3630|3629|3631|3630|3629.5|3629|3709
1629470710000|2021-08-20 14:45:10|3629.5||3630.5||3630.5||3629.5||0
1629470720000|2021-08-20 14:45:20|3630|3629.5|3630|3629|3630|3629.5|3629.5|3629|351
1629470730000|2021-08-20 14:45:30|3630.5|3629.5|3630|3629|3631|3630|3630|3629|364
1629470740000|2021-08-20 14:45:40|3630.5|3629.5|3630|3629|3630.5|3630|3630|3629|499
1629470750000|2021-08-20 14:45:50|3629.5|3629.5|3630|3629|3630|3629.5|3629.5|3629|4
1629470760000|2021-08-20 14:46:00|3629.5|3628.5|3628.5|3627.5|3629.5|3629|3628|3627.5|2431
1629470770000|2021-08-20 14:46:10|3628|3627|3628|3627|3628|3627.5|3627.5|3626|1689
1629470780000|2021-08-20 14:46:20|3627.5|3626.5|3627|3626|3628|3627|3627|3626|434
1629470790000|2021-08-20 14:46:30|3627.5|3626.5|3628|3627|3628|3627|3626.5|3626|1359
1629470800000|2021-08-20 14:46:40|3628.5|3627.5|3629|3628.5|3629|3628.5|3628.5|3627.5|1487
1629470810000|2021-08-20 14:46:50||3628||3628||3628||3628|70
1629470820000|2021-08-20 14:47:00|3628.5|3627.5|3627.5|3626.5|3628.5|3627.5|3627.5|3626.5|2186
1629470830000|2021-08-20 14:47:10|3628|3627|3628|3627|3628|3627|3628|3627|1095
1629470840000|2021-08-20 14:47:20|3628.5||3628.5||3628.5||3628.5||0
1629470850000|2021-08-20 14:47:30|3628|3627.5|3628.5|3628|3628.5|3628|3628|3627.5|0
1629470860000|2021-08-20 14:47:40|3629|3627.5|3628.5|3628|3629|3628|3628|3627.5|779
1629470870000|2021-08-20 14:47:50|3628|3627.5|3628|3627|3628|3627.5|3627.5|3627|642
1629470880000|2021-08-20 14:48:00|3627.5|3627.5|3627.5|3626.5|3627.5|3627.5|3627|3626.5|822
1629470890000|2021-08-20 14:48:10|3627|3627|3627|3626.5|3627|3627|3627|3626.5|150
1629470900000|2021-08-20 14:48:20|3627.5|3627|3628|3627|3628|3627|3627|3626.5|2593
1629470910000|2021-08-20 14:48:30||3627.5||3627.5||3627.5||3627.5|50
1629470920000|2021-08-20 14:48:40|3628.5|3628|3629|3628|3629|3628|3628.5|3628|283
1629470930000|2021-08-20 14:48:50|3628.5|3628.5|3630|3629|3630|3629|3628.5|3628.5|1539
1629470940000|2021-08-20 14:49:00|3629.5|3628.5|3628|3627|3629.5|3628.5|3628|3627|2049
1629470950000|2021-08-20 14:49:10||3627.5||3627.5||3627.5||3627|1
1629470960000|2021-08-20 14:49:20|3628.5|3628|3628|3627.5|3628.5|3628|3628|3627.5|134
1629470970000|2021-08-20 14:49:30|3628.5|3628|3629.5|3628.5|3629.5|3629|3628.5|3628|483
1629470980000|2021-08-20 14:49:40|3629|3629|3628|3627.5|3629|3629|3628|3627|1152
1629470990000|2021-08-20 14:49:50|3628.5|3628|3629|3628.5|3629|3628.5|3628|3628|1909
1629471000000|2021-08-20 14:50:00|3628.5|3628|3629|3628.5|3629|3628.5|3628.5|3628|2932
1629471010000|2021-08-20 14:50:10|3629.5|3629|3629.5|3629|3629.5|3629|3629.5|3629|300
1629471020000|2021-08-20 14:50:20|3629|3628.5|3628.5|3627.5|3629.5|3628.5|3628|3627.5|2708
1629471030000|2021-08-20 14:50:30|||||||||20
1629471040000|2021-08-20 14:50:40|3629|3628|3629|3628|3629|3628|3629|3628|0
1629471050000|2021-08-20 14:50:50|3628.5|3627.5|3628.5|3627.5|3629|3628|3628|3627.5|795
1629471060000|2021-08-20 14:51:00|3628|3627|3627.5|3626.5|3628|3627|3627.5|3626.5|1666
1629471070000|2021-08-20 14:51:10|3627|3627|3627.5|3626.5|3627.5|3627|3627|3626.5|734
1629471080000|2021-08-20 14:51:20|3627|3626|3626.5|3625.5|3627.5|3626.5|3626.5|3625.5|836
1629471100000|2021-08-20 14:51:40|3627|3626|3627|3626.5|3627|3626.5|3627|3626|2563
1629471110000|2021-08-20 14:51:50|3626.5|3626|3626.5|3625.5|3627|3626|3626.5|3625.5|1781
1629471120000|2021-08-20 14:52:00|3626|3626|3626.5|3626|3626.5|3626|3626|3625.5|26
1629471130000|2021-08-20 14:52:10|3627|3626.5|3628|3627.5|3628|3627.5|3627|3626|4067
1629471140000|2021-08-20 14:52:20|3628.5|3628|3629|3628|3629|3628|3628.5|3627.5|389
1629471170000|2021-08-20 14:52:50|3628.5|3627.5|3628|3627.5|3629|3627.5|3628|3627.5|746
1629471180000|2021-08-20 14:53:00|3627.5|3627|3627.5|3627|3628.5|3627.5|3627|3626.5|3365
1629471190000|2021-08-20 14:53:10||3626.5||3627||3627||3626.5|14
1629471200000|2021-08-20 14:53:20|3627|3626.5|3627|3626.5|3627|3626.5|3626.5|3626|882
1629471210000|2021-08-20 14:53:30|3626.5|3626|3626.5|3626|3627|3626.5|3626.5|3626|496
1629471220000|2021-08-20 14:53:40|3627|3626.5|3627|3626.5|3627|3626.5|3626.5|3626.5|982
1629471230000|2021-08-20 14:53:50|3627.5|3627|3627|3626|3627.5|3627|3626.5|3626|1666
1629471240000|2021-08-20 14:54:00|3626.5|3625.5|3627|3626|3627|3626|3626|3625.5|693
1629471250000|2021-08-20 14:54:10|3626.5|3625.5|3626.5|3625.5|3626.5|3625.5|3626|3625|1233
1629471260000|2021-08-20 14:54:20|3626|3625|3627|3626|3627|3626|3626|3625|1321
1629471270000|2021-08-20 14:54:30|3626.5|3625.5|3626.5|3625.5|3627|3626|3625.5|3625|1266
1629471280000|2021-08-20 14:54:40|3627|3626|3626.5|3626|3627|3626|3626|3625|1050
1629471290000|2021-08-20 14:54:50|3627|3625.5|3627|3626|3627|3626|3626.5|3625.5|2349
1629471300000|2021-08-20 14:55:00|3626.5|3625.5|3626.5|3626|3627|3626|3626|3625.5|825
1629471310000|2021-08-20 14:55:10|3626|3625.5|3627|3626|3627|3626|3626|3625.5|684
1629471320000|2021-08-20 14:55:20|||||||||90
1629471330000|2021-08-20 14:55:30|3626.5||3627||3627||3626.5||0
1629471340000|2021-08-20 14:55:40||3626.5||3626.5||3626.5||3626.5|500
1629471350000|2021-08-20 14:55:50|3627.5||3627.5||3627.5||3627.5||709
1629471360000|2021-08-20 14:56:00|3627|3626|3626.5|3626|3627|3626.5|3626.5|3625.5|1944
1629471370000|2021-08-20 14:56:10|3627||3627||3627||3626.5||97
1629471380000|2021-08-20 14:56:20|3626.5|3625.5|3626|3625|3626.5|3626|3625.5|3625|4264
1629471390000|2021-08-20 14:56:30|||||||||4
1629471400000|2021-08-20 14:56:40||3625.5||3625||3625.5||3625|218
1629471410000|2021-08-20 14:56:50||3625.5||3625.5||3625.5||3625.5|0
1629471420000|2021-08-20 14:57:00|3625.5|3625|3626.5|3626|3626.5|3626|3625.5|3625|2156
1629471430000|2021-08-20 14:57:10|3627|3626.5|3628|3627|3628|3627|3627|3626.5|1631
1629471440000|2021-08-20 14:57:20|3628.5|3627.5|3628.5|3627.5|3628.5|3627.5|3628.5|3627.5|354
1629471450000|2021-08-20 14:57:30|3629|3628|3628.5|3628|3629|3628|3628.5|3628|1055
1629471460000|2021-08-20 14:57:40|3629|3628.5|3630|3629.5|3630|3629.5|3629|3628.5|770
1629471470000|2021-08-20 14:57:50|3630.5||3630.5||3630.5||3630.5||25
1629471480000|2021-08-20 14:58:00|3630|3630|3630.5|3629.5|3630.5|3630|3630|3629.5|1088
1629471490000|2021-08-20 14:58:10|3631|3630|3631|3630.5|3631|3630.5|3631|3630|985
1629471500000|2021-08-20 14:58:20||3630||3630.5||3630.5||3630|1378
1629471510000|2021-08-20 14:58:30|3631.5|3631|3632|3631.5|3632|3631.5|3631.5|3631|1688
1629471520000|2021-08-20 14:58:40|3632.5|3632|3632.5|3632|3632.5|3632|3632.5|3632|100
1629471530000|2021-08-20 14:58:50|3633|3632.5|3633.5|3633|3634|3633|3633|3632.5|0
1629471540000|2021-08-20 14:59:00|3633|3632.5|3633.5|3632.5|3633.5|3633|3633|3632.5|2427
1629471550000|2021-08-20 14:59:10|3633|3633|3634|3633|3634|3633|3633|3633|337
1629471560000|2021-08-20 14:59:20|3633.5|3632.5|3633.5|3632.5|3633.5|3633|3633.5|3632.5|859
1629471570000|2021-08-20 14:59:30|3634|3633|3633|3632.5|3634|3633|3633|3632.5|1614
1629471580000|2021-08-20 14:59:40|3632.5|3632|3632|3631.5|3633.5|3632.5|3632|3631.5|1638
1629471590000|2021-08-20 14:59:50|3632.5|3632|3631|3630.5|3632.5|3632|3631|3630.5|2889
1629471600000|2021-08-20 15:00:00|3631.5|3630|3631.5|3630.5|3632|3631|3631.5|3630|2404
1629471610000|2021-08-20 15:00:10||3631||3630.5||3631||3630.5|3
1629471620000|2021-08-20 15:00:20||3631||3630.5||3631||3630.5|72
1629471630000|2021-08-20 15:00:30|3631|3630|3630.5|3630|3631|3630.5|3630.5|3629.5|2619
1629471640000|2021-08-20 15:00:40|3630|3629.5|3630.5|3629.5|3630.5|3629.5|3630|3629.5|100
1629471650000|2021-08-20 15:00:50|3630|3629|3630.5|3629.5|3630.5|3630|3629.5|3629|2698
1629471660000|2021-08-20 15:01:00|3630||3630.5||3630.5||3630||150
1629471670000|2021-08-20 15:01:10|3630|3630|3629.5|3628.5|3630.5|3630|3628|3626.5|21011
1629471680000|2021-08-20 15:01:20|3630|3629|3630|3629|3630.5|3629.5|3629.5|3629|3785
1629471690000|2021-08-20 15:01:30|3629.5|3629.5|3629.5|3629|3630|3629.5|3629.5|3629|2411
1629471710000|2021-08-20 15:01:50|3630|3629.5|3630|3629.5|3630|3629.5|3630|3629.5|1358
1629471720000|2021-08-20 15:02:00|3629.5|3629|3632|3631|3632|3631|3629.5|3629|3841
1629471730000|2021-08-20 15:02:10|3632.5|3631.5|3632|3631|3632.5|3631.5|3631.5|3631|1316
1629471740000|2021-08-20 15:02:20|3631.5|3630.5|3631|3630|3631.5|3630.5|3631|3630|1885
1629471750000|2021-08-20 15:02:30||3630.5||3630||3630.5||3630|100
1629471760000|2021-08-20 15:02:40|3631.5|3630.5|3633|3632|3633|3632|3631.5|3630.5|1768
1629471770000|2021-08-20 15:02:50|3632.5|3631.5|3632.5|3631.5|3632.5|3632|3632|3631.5|914
1629471780000|2021-08-20 15:03:00|3632|3631|3631|3630|3632|3631|3631|3630|2237
1629471790000|2021-08-20 15:03:10|3630.5|3629.5|3630.5|3629.5|3630.5|3630|3630|3629.5|2460
1629471800000|2021-08-20 15:03:20|3631|3630|3631.5|3630.5|3631.5|3631|3631|3630|2837
1629471810000|2021-08-20 15:03:30|3632|3631|3632.5|3631.5|3632.5|3631.5|3632|3631|851
1629471820000|2021-08-20 15:03:40|3633|3632|3633|3632|3633|3632|3633|3632|11
1629471830000|2021-08-20 15:03:50|3633.5|3632.5|3634.5|3633|3634.5|3633.5|3633|3632|3699
1629471840000|2021-08-20 15:04:00|3634|3632.5|3633|3632|3634|3632.5|3632.5|3632|1286
1629471850000|2021-08-20 15:04:10|3632.5|3631.5|3633|3632|3633|3632|3632.5|3631.5|2692
1629471860000|2021-08-20 15:04:20|3633.5|3632.5|3632.5|3631.5|3633.5|3632.5|3631|3630.5|963
1629471870000|2021-08-20 15:04:30|3632|3631|3632|3631|3632.5|3631.5|3632|3631|739
1629471880000|2021-08-20 15:04:40|3631.5|3630.5|3630|3629|3631.5|3631|3629.5|3628.5|1948
1629471890000|2021-08-20 15:04:50|3629.5|3629.5|3629.5|3628.5|3629.5|3629.5|3629.5|3628.5|0
1629471900000|2021-08-20 15:05:00|3630|3629.5|3630.5|3629.5|3631|3630|3629.5|3629|4945
1629471910000|2021-08-20 15:05:10|3631|3630|3631|3630|3631|3630|3631|3630|149
1629471920000|2021-08-20 15:05:20|3630.5|3629.5|3632|3631|3632|3631|3630|3629.5|2143
1629471930000|2021-08-20 15:05:30|3632.5|3631.5|3632.5|3632|3632.5|3632|3632.5|3631|322
1629471940000|2021-08-20 15:05:40|3633||3632.5||3633||3632.5||2328
1629471950000|2021-08-20 15:05:50|3633|3632.5|3632.5|3632|3633|3632.5|3632|3631.5|4372
1629471960000|2021-08-20 15:06:00|3632|3631.5|3632.5|3632|3632.5|3632|3631.5|3630.5|2292
1629471970000|2021-08-20 15:06:10|3633|3632.5|3632.5|3632|3633|3632.5|3632.5|3632|5875
1629471980000|2021-08-20 15:06:20|3632|3631.5|3631.5|3631|3632|3632|3631.5|3631|2000
1629471990000|2021-08-20 15:06:30|3632|3630.5|3631.5|3630.5|3632|3631|3631.5|3630.5|1055
1629472000000|2021-08-20 15:06:40|3632|3631|3633|3632.5|3633|3632.5|3632|3630.5|4412
1629472010000|2021-08-20 15:06:50|3633.5|3633|3633.5|3632.5|3634|3633|3633|3632.5|497
1629472020000|2021-08-20 15:07:00|3633|3632|3632.5|3631.5|3633|3632.5|3632.5|3631.5|802
1629472030000|2021-08-20 15:07:10|3633|3632|3634|3633|3634|3633|3633|3632|1459
1629472040000|2021-08-20 15:07:20|3633.5|3632.5|3633.5|3632.5|3633.5|3632.5|3633.5|3632.5|192
1629472050000|2021-08-20 15:07:30|3633|3632|3632|3631|3633|3632|3632|3631|871
1629472060000|2021-08-20 15:07:40|3632.5|3631.5|3632.5|3631.5|3632.5|3632|3632|3631.5|160
1629472070000|2021-08-20 15:07:50|3632|3631|3632.5|3632|3632.5|3632|3632|3631|245
1629472080000|2021-08-20 15:08:00|3632|3631.5|3632.5|3631.5|3633|3632.5|3632|3631.5|2408
1629472090000|2021-08-20 15:08:10|3633|3632|3633|3632.5|3633|3632.5|3633|3632|296
1629472100000|2021-08-20 15:08:20|3632.5|3632|3633.5|3633|3633.5|3633|3632.5|3631.5|2467
1629472110000|2021-08-20 15:08:30|3634|3633.5|3634.5|3634|3634.5|3634|3634|3633.5|1781
1629472120000|2021-08-20 15:08:40|3634|3633.5|3634|3633|3634|3633.5|3634|3633|475
1629472130000|2021-08-20 15:08:50|3633.5|3632.5|3634.5|3633.5|3634.5|3633.5|3633.5|3632.5|862
1629472140000|2021-08-20 15:09:00|3635|3634|3635|3634|3635|3634|3635|3634|2476
1629472150000|2021-08-20 15:09:10||3634.5||3634||3634.5||3634|254
1629472160000|2021-08-20 15:09:20|3634.5|3633.5|3634.5|3633.5|3635|3634|3634|3633.5|1380
1629472170000|2021-08-20 15:09:30|3635|3634|3636|3635|3636|3635|3635|3634|843
1629472180000|2021-08-20 15:09:40|3635.5|3634.5|3634.5|3634|3635.5|3634.5|3634.5|3634|1687
1629472190000|2021-08-20 15:09:50|3634|3633.5|3634.5|3633.5|3634.5|3634|3634|3633.5|1696
1629472200000|2021-08-20 15:10:00|3634|3633|3634.5|3634|3634.5|3634|3633.5|3633|3089
1629472210000|2021-08-20 15:10:10|3635|3634.5|3635|3634.5|3635.5|3634.5|3635|3634|2321
1629472220000|2021-08-20 15:10:20|3635.5||3635.5||3635.5||3635.5||0
1629472230000|2021-08-20 15:10:30|3636|3635|3636.5|3636|3636.5|3636|3636|3635|2129
1629472240000|2021-08-20 15:10:40|3637||3637||3637||3637||411
1629472250000|2021-08-20 15:10:50|3636.5|3635.5|3635.5|3634.5|3636.5|3636|3635.5|3634.5|1656
1629472260000|2021-08-20 15:11:00|3635|3635|3636.5|3635.5|3636.5|3635.5|3635|3635|1102
1629472280000|2021-08-20 15:11:20|3636|3635|3635|3634.5|3636|3635|3635|3634.5|1575
1629472290000|2021-08-20 15:11:30|3634.5|3634|3635|3634|3635|3634|3634.5|3634|1506
1629472300000|2021-08-20 15:11:40|3634.5|3634.5|3635.5|3634.5|3635.5|3635|3634.5|3634.5|2260
1629472310000|2021-08-20 15:11:50|3636|3635|3637|3636|3637|3636|3636|3634.5|819
1629472320000|2021-08-20 15:12:00|3636.5|3636.5|3636.5|3636|3636.5|3636.5|3636.5|3635.5|1460
1629472330000|2021-08-20 15:12:10|3636|3635.5|3636.5|3636|3636.5|3636|3636|3635.5|1139
1629472340000|2021-08-20 15:12:20||3635.5||3635.5||3635.5||3635.5|362
1629472350000|2021-08-20 15:12:30|3636|3636|3637|3636.5|3637|3636.5|3636|3635.5|677
1629472360000|2021-08-20 15:12:40|3636.5|3636|3637|3636|3637|3636|3636.5|3636|552
1629472370000|2021-08-20 15:12:50|3636.5|3636.5|3637|3636|3637|3636.5|3636.5|3636|407
1629472380000|2021-08-20 15:13:00|3636.5|3635.5|3636.5|3635.5|3637|3636|3636|3635.5|2230
1629472390000|2021-08-20 15:13:10|3636|3636|3637|3636.5|3637|3636.5|3636|3636|1483
1629472400000|2021-08-20 15:13:20|3636.5|3636|3638|3637|3638|3637|3636.5|3636|3575
1629472410000|2021-08-20 15:13:30|3637.5|3637.5|3638|3637|3638|3637.5|3637.5|3637|1361
1629472420000|2021-08-20 15:13:40||3637.5||3637.5||3637.5||3637.5|294
1629472430000|2021-08-20 15:13:50|3638.5|3638|3639|3638|3639|3638|3638|3638|1778
1629472440000|2021-08-20 15:14:00|3638.5|3637.5|3638|3637|3638.5|3637.5|3637.5|3636.5|3890
1629472450000|2021-08-20 15:14:10|3637.5|3636.5|3637|3636|3637.5|3636.5|3636.5|3636|801
1629472460000|2021-08-20 15:14:20|||||||||192
1629472470000|2021-08-20 15:14:30|3636.5|3636.5|3636.5|3636|3636.5|3636.5|3636.5|3636|1266
1629472480000|2021-08-20 15:14:40|3637|3636.5|3637|3636|3637.5|3636.5|3637|3636|2177
1629472490000|2021-08-20 15:14:50|3636.5|3635.5|3636.5|3635.5|3636.5|3636|3636.5|3635.5|1779
1629472500000|2021-08-20 15:15:00|3636|3636|3638.5|3637.5|3638.5|3637.5|3636|3635.5|6019
1629472510000|2021-08-20 15:15:10|3638|3637|3638|3637|3638|3637.5|3637.5|3637|1852
1629472520000|2021-08-20 15:15:20|3638.5|3637.5|3639.5|3638.5|3639.5|3638.5|3638.5|3637.5|1542
1629472530000|2021-08-20 15:15:30|3640|3639|3640|3639.5|3640.5|3640|3640|3638.5|197
1629472540000|2021-08-20 15:15:40|3639.5|3639|3639.5|3638.5|3639.5|3639|3638.5|3638|4301
1629472550000|2021-08-20 15:15:50|3639||3639.5||3639.5||3639||13
1629472560000|2021-08-20 15:16:00|3639|3639|3640|3639.5|3640.5|3639.5|3639|3638.5|2472
1629472570000|2021-08-20 15:16:10|3640.5|3640|3640.5|3639.5|3640.5|3640|3640|3639.5|15
1629472580000|2021-08-20 15:16:20|3640|3639|3639.5|3638.5|3640|3639.5|3639.5|3638.5|1205
1629472590000|2021-08-20 15:16:30|3639|3639|3640|3639.5|3640|3639.5|3639|3639|2984
1629472600000|2021-08-20 15:16:40|3640.5|3640|3640.5|3640|3640.5|3640|3640.5|3639.5|791
1629472610000|2021-08-20 15:16:50|3641|3640.5|3641.5|3640.5|3641.5|3640.5|3641|3640.5|1893
1629472620000|2021-08-20 15:17:00|3641|3640|3641|3640|3641|3640|3640.5|3640|584
1629472660000|2021-08-20 15:17:40|3640.5|3640.5|3640.5|3639.5|3641|3640.5|3639.5|3639|9143
1629472670000|2021-08-20 15:17:50|3641|3640|3643|3642|3643|3642|3641|3640|30454
1629472680000|2021-08-20 15:18:00|3642.5|3641.5|3642|3641.5|3642.5|3641.5|3641.5|3641|4289
1629472690000|2021-08-20 15:18:10|3642.5|3642|3642.5|3641.5|3642.5|3642|3642|3641.5|1799
1629472700000|2021-08-20 15:18:20|3642|3641|3642|3641|3642|3641|3641.5|3641|1144
1629472710000|2021-08-20 15:18:30|3641.5|3641.5|3642|3641.5|3642|3641.5|3641|3640|8221
1629472720000|2021-08-20 15:18:40|3642.5|3642|3642.5|3641.5|3642.5|3642|3642.5|3641.5|590
1629472730000|2021-08-20 15:18:50|3642|3642|3642|3641.5|3642|3642|3642|3641.5|943
1629472740000|2021-08-20 15:19:00|3641.5|3641|3642|3641.5|3642|3641.5|3641.5|3641|2312
1629472750000|2021-08-20 15:19:10||3641||3641||3641||3641|1160
1629472760000|2021-08-20 15:19:20|3641.5|3640.5|3641|3640|3641.5|3640.5|3641|3640|976
1629472770000|2021-08-20 15:19:30||3640.5||3640||3640.5||3640|100
1629472780000|2021-08-20 15:19:40|3640.5|3640.5|3641|3640|3641|3640.5|3640.5|3640|451
1629472790000|2021-08-20 15:19:50|3640.5|3639.5|3639.5|3638.5|3640.5|3639.5|3639.5|3638.5|714
1629472800000|2021-08-20 15:20:00|3639|3638|3639|3638.5|3639.5|3638.5|3638.5|3638|3246
1629472810000|2021-08-20 15:20:10|3636.5|3638|3639|3638|3639|3638.5|3636.5|3636|32957
1629472820000|2021-08-20 15:20:20|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|3639|3638|1458
1629472830000|2021-08-20 15:20:30|3640|3639|3640|3639|3640|3639|3640|3639|1324
1629472840000|2021-08-20 15:20:40|3639.5|3638.5|3639.5|3639|3640|3639|3639.5|3638.5|1019
1629472850000|2021-08-20 15:20:50|3640||3639.5||3640||3639.5||0
1629472860000|2021-08-20 15:21:00|3639|3638.5|3640.5|3639.5|3640.5|3639.5|3639|3638.5|6453
1629472870000|2021-08-20 15:21:10|3640||3640.5||3640.5||3640||500
1629472880000|2021-08-20 15:21:20|3640||3640||3640||3640||0
1629472890000|2021-08-20 15:21:30|3640.5||3640.5||3640.5||3640||123
1629472900000|2021-08-20 15:21:40|3640|3640|3640|3639.5|3640.5|3640|3640|3639.5|1279
1629472910000|2021-08-20 15:21:50|3640.5|3640|3640.5|3639.5|3640.5|3640|3640|3639.5|1550
1629472920000|2021-08-20 15:22:00|3640||3640.5||3640.5||3640||500
1629472930000|2021-08-20 15:22:10||3640||3640||3640||3640|175
1629472940000|2021-08-20 15:22:20|3641|3640.5|3641|3640.5|3641.5|3640.5|3641|3640.5|9099
1629472950000|2021-08-20 15:22:30|3641.5|3641|3641|3640.5|3641.5|3641|3641|3640.5|2973
1629472960000|2021-08-20 15:22:40|3640.5|3640|3641|3640.5|3641|3640.5|3640.5|3640|1876
1629472970000|2021-08-20 15:22:50|3641.5||3641||3641.5||3641||1235
1629472980000|2021-08-20 15:23:00|3640.5|3640|3640.5|3640|3641|3640.5|3640.5|3640|1141
1629472990000|2021-08-20 15:23:10|||||||||20
1629473000000|2021-08-20 15:23:20|3641|3640.5|3641|3640.5|3641.5|3640.5|3641|3640.5|4069
1629473010000|2021-08-20 15:23:30|3641.5|3641|3641|3640.5|3641.5|3641|3641|3640.5|2153
1629473020000|2021-08-20 15:23:40|3640.5|3640|3640.5|3640|3640.5|3640|3640.5|3640|1212
1629473040000|2021-08-20 15:24:00|3640|3639.5|3640|3639.5|3640.5|3640|3640|3639.5|1509
1629473050000|2021-08-20 15:24:10|3640.5|3640|3640.5|3639.5|3640.5|3640|3640|3639.5|599
1629473060000|2021-08-20 15:24:20|3641|3640|3641|3640.5|3641|3640.5|3640.5|3640|1265
1629473070000|2021-08-20 15:24:30|3640.5|3640|3641|3640|3641|3640.5|3640.5|3640|944
1629473080000|2021-08-20 15:24:40|3640.5|3639.5|3640.5|3639.5|3640.5|3640|3640.5|3639.5|810
1629473090000|2021-08-20 15:24:50||3640||3640||3640||3639.5|13
1629473100000|2021-08-20 15:25:00|3641|3639.5|3640.5|3639.5|3641|3640.5|3640.5|3639.5|1625
1629473110000|2021-08-20 15:25:10|3641|3640|3641|3640|3641|3640.5|3640|3639.5|2034
1629473120000|2021-08-20 15:25:20|3640|3639.5|3640.5|3640|3641|3640|3640|3639.5|3021
1629473140000|2021-08-20 15:25:40|3641|3640.5|3641|3640.5|3641|3640.5|3641|3640.5|508
1629473150000|2021-08-20 15:25:50|3640.5|3640|3641|3640|3641|3640|3640.5|3640|915
1629473160000|2021-08-20 15:26:00|3640.5|3640.5|3641|3640|3641|3640.5|3640.5|3640|688
1629473170000|2021-08-20 15:26:10|3640.5||3640.5||3640.5||3640.5||108
1629473180000|2021-08-20 15:26:20|3641|3640.5|3640.5|3640|3641|3640.5|3640.5|3640|1169
1629473190000|2021-08-20 15:26:30|3641|3640.5|3640.5|3640|3641|3640.5|3640.5|3640|782
1629473210000|2021-08-20 15:26:50|||||||||288
1629473220000|2021-08-20 15:27:00|3640|3639.5|3639.5|3638.5|3640.5|3640|3639|3638.5|6276
1629473230000|2021-08-20 15:27:10|3639|3639|3639.5|3638.5|3639.5|3639|3639|3638.5|1000
1629473240000|2021-08-20 15:27:20|3640|3639|3640|3639|3640|3639.5|3639.5|3639|2403
1629473250000|2021-08-20 15:27:30|3639.5|3638.5|3639.5|3638.5|3639.5|3638.5|3639|3638.5|1254
1629473260000|2021-08-20 15:27:40|3639||3639.5||3639.5||3639||1531
1629473270000|2021-08-20 15:27:50|3639|3638|3638.5|3638|3639|3638.5|3638.5|3638|343
1629473280000|2021-08-20 15:28:00|3638|3637.5|3637|3636.5|3638|3637.5|3637|3636.5|1440
1629473290000|2021-08-20 15:28:10||3636||3636.5||3636.5||3636|719
1629473300000|2021-08-20 15:28:20|3636.5|3636|3637.5|3637|3637.5|3637|3636.5|3636|1168
1629473310000|2021-08-20 15:28:30|3638|3637.5|3638.5|3637.5|3638.5|3638|3638|3637.5|955
1629473320000|2021-08-20 15:28:40|3638|3637|3638|3637|3638|3637.5|3637.5|3637|1890
1629473330000|2021-08-20 15:28:50|3638.5|3637.5|3636.5|3635.5|3638.5|3637.5|3636.5|3635|2646
1629473340000|2021-08-20 15:29:00|3636|3635|3637|3636.5|3637|3636.5|3635.5|3635|1980
1629473350000|2021-08-20 15:29:10|3637.5|3637|3638|3637|3638|3637.5|3637.5|3637|1342
1629473360000|2021-08-20 15:29:20|3638.5|3637.5|3637|3636|3638.5|3637.5|3636.5|3636|4227
1629473370000|2021-08-20 15:29:30|3636.5|3635.5|3637.5|3636.5|3637.5|3636.5|3636.5|3635.5|1712
1629473380000|2021-08-20 15:29:40|3637|3636|3636|3635.5|3637|3636.5|3636|3635.5|633
1629473390000|2021-08-20 15:29:50|3636.5|3636|3636|3635.5|3637|3636|3636|3635.5|549
1629702000000|2021-08-23 07:00:00|3689.5|3684.5|3689.5|3686|3690|3687|3688.5|3684.5|76926
1629702010000|2021-08-23 07:00:10|3690|3686.5|3691.5|3689.5|3694|3691|3689.5|3686.5|2680
1629702020000|2021-08-23 07:00:20|3692.5|3690|3689.5|3687.5|3693|3690.5|3689.5|3687|6417
1629702030000|2021-08-23 07:00:30|3690|3687|3690|3687.5|3691.5|3688.5|3690|3686.5|330
1629702040000|2021-08-23 07:00:40|3690.5|3687|3690|3687.5|3691|3690|3690|3686.5|1819
1629702050000|2021-08-23 07:00:50|3687.5|3687|3690|3687.5|3690|3687.5|3687.5|3686|600
1629702060000|2021-08-23 07:01:00|3689.5|3688|3684|3683|3689.5|3688|3681.5|3680|3169
1629702070000|2021-08-23 07:01:10|3683.5|3682.5|3683|3681|3685|3682.5|3682|3681|658
1629702080000|2021-08-23 07:01:20|3683.5|3681.5|3684|3682|3685|3683|3683|3681|589
1629702090000|2021-08-23 07:01:30|3683.5|3681.5|3682|3680.5|3684|3681.5|3681|3680|2458
1629702100000|2021-08-23 07:01:40|3681.5|3680|3678.5|3676.5|3681.5|3680|3677.5|3676|2319
1629702110000|2021-08-23 07:01:50|3678|3676|3676.5|3675|3678|3676.5|3676.5|3675|708
1629702120000|2021-08-23 07:02:00|3677|3675.5|3680.5|3678.5|3681.5|3678.5|3677|3675|1028
1629702130000|2021-08-23 07:02:10|3680|3678|3682.5|3680.5|3684|3681.5|3679.5|3678|1502
1629702140000|2021-08-23 07:02:20|3682|3680|3680|3678.5|3682.5|3680|3680|3678.5|438
1629702150000|2021-08-23 07:02:30|3680.5|3679|3676|3675|3681|3679|3676|3675|1072
1629702160000|2021-08-23 07:02:40|3675.5|3674.5|3676|3673.5|3677|3675|3673|3671|1403
1629702170000|2021-08-23 07:02:50|3675.5|3673|3673.5|3671.5|3675.5|3673|3673.5|3671.5|3
1629702180000|2021-08-23 07:03:00|3673|3671|3672.5|3671|3674|3672.5|3672|3670.5|1514
1629702190000|2021-08-23 07:03:10|3672|3670.5|3674|3672|3674|3672.5|3672|3670|5
1629702200000|2021-08-23 07:03:20|3673.5|3671.5|3673|3670.5|3675|3672.5|3672|3670.5|1284
1629702210000|2021-08-23 07:03:30||3671||3671||3671||3670|115
1629702220000|2021-08-23 07:03:40|3672.5|3671.5|3672.5|3672|3672.5|3672|3672.5|3671|441
1629702230000|2021-08-23 07:03:50|3672|3671.5|3668|3666.5|3672|3671.5|3668|3666.5|5006
1629702240000|2021-08-23 07:04:00|3667.5|3667|3670.5|3668.5|3671.5|3669|3667.5|3667|1079
1629702250000|2021-08-23 07:04:10|3670|3668|3672|3670|3673|3670.5|3669|3667|325
1629702260000|2021-08-23 07:04:20|3672.5|3670.5|3673.5|3671.5|3674|3671.5|3672.5|3670.5|3202
1629702270000|2021-08-23 07:04:30|3673|3670.5|3675|3674|3677.5|3675.5|3672.5|3670.5|972
1629702280000|2021-08-23 07:04:40|3674.5|3673.5|3675.5|3673.5|3675.5|3674.5|3674.5|3673|12
1629702290000|2021-08-23 07:04:50|3675|3673|3673.5|3672|3675|3673|3673.5|3672|647
1629702300000|2021-08-23 07:05:00|3673|3671.5|3672.5|3670.5|3673.5|3672|3671.5|3670|685
1629702310000|2021-08-23 07:05:10|3673|3671.5|3673.5|3672|3675.5|3673.5|3672|3671.5|772
1629702320000|2021-08-23 07:05:20||3671.5||3671.5||3671.5||3671.5|0
1629702330000|2021-08-23 07:05:30|3673|3672|3673|3671.5|3673|3672|3672.5|3671.5|252
1629702340000|2021-08-23 07:05:40|3672.5|3672|3670|3668.5|3673.5|3672|3670|3668|2827
1629702350000|2021-08-23 07:05:50|3669.5|3668|3668|3666.5|3669.5|3668|3667.5|3666|620
1629702360000|2021-08-23 07:06:00|3668.5|3667|3670.5|3670|3672.5|3670.5|3667.5|3666|3319
1629702370000|2021-08-23 07:06:10|3667|3666.5|3672.5|3670|3672.5|3670|3667|3666.5|8147
1629702380000|2021-08-23 07:06:20|3672|3670.5|3670.5|3669.5|3672|3670.5|3670|3669|2793
1629702390000|2021-08-23 07:06:30|3671.5|3670|3670.5|3670|3671.5|3670|3670.5|3669.5|1237
1629702400000|2021-08-23 07:06:40|3671.5|3670.5|3670|3668|3672.5|3671|3670|3668|2142
1629702410000|2021-08-23 07:06:50|3669.5|3667.5|3668|3666.5|3669.5|3667.5|3668|3666.5|766
1629702420000|2021-08-23 07:07:00|3669|3667|3670.5|3669.5|3671.5|3670|3669|3667|650
1629702430000|2021-08-23 07:07:10|3671.5|3670|3670|3669|3672.5|3670.5|3670|3669|3294
1629702440000|2021-08-23 07:07:20|3670.5|3668.5|3670|3668.5|3670.5|3668.5|3668.5|3668|2450
1629702450000|2021-08-23 07:07:30|3669.5|3668|3668.5|3668|3670|3668.5|3668.5|3668|500
1629702460000|2021-08-23 07:07:40|3669|3668.5|3670.5|3669.5|3670.5|3669.5|3669|3668.5|3091
1629702470000|2021-08-23 07:07:50|3670|3670|3672.5|3670.5|3672.5|3671|3670|3668.5|1394
1629702480000|2021-08-23 07:08:00|3672|3671|3669|3668|3672.5|3671|3669|3667.5|721
1629702490000|2021-08-23 07:08:10|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|0
1629702500000|2021-08-23 07:08:20|3668|3667|3668|3666.5|3668|3667|3667|3666|444
1629702510000|2021-08-23 07:08:30|3668.5|3667|3670|3669|3670.5|3669.5|3668.5|3667|777
1629702520000|2021-08-23 07:08:40|3669.5|3669.5|3670|3669|3670.5|3669.5|3669.5|3669|120
1629702530000|2021-08-23 07:08:50|3670.5|3668.5|3669|3668|3670.5|3668.5|3669|3667.5|582
1629702540000|2021-08-23 07:09:00|3668.5|3667.5|3669|3667.5|3670|3669|3667.5|3666.5|3036
1629702550000|2021-08-23 07:09:10|3668|3667|3670.5|3669|3670.5|3669|3668|3666.5|2875
1629702560000|2021-08-23 07:09:20|3670|3670|3670.5|3669.5|3671.5|3670|3670|3669.5|414
1629702570000|2021-08-23 07:09:30|3671|3670|3670.5|3670|3671.5|3670|3670.5|3669|502
1629702580000|2021-08-23 07:09:40|3671.5|3670.5|3670.5|3670|3672.5|3670.5|3670.5|3670|18
1629702590000|2021-08-23 07:09:50|3671.5|3670.5|3670|3669|3672.5|3670.5|3670|3669|378
1629702600000|2021-08-23 07:10:00|3670.5|3669.5|3669|3667.5|3670.5|3669.5|3667.5|3667|855
1629702610000|2021-08-23 07:10:10|3668.5|3667|3668.5|3667.5|3669|3667.5|3668|3667|0
1629702620000|2021-08-23 07:10:20|3669|3668|3670|3669.5|3670|3669.5|3668|3667|405
1629702630000|2021-08-23 07:10:30|3670.5|3669|3673.5|3672|3674.5|3672.5|3670.5|3669|5989
1629702640000|2021-08-23 07:10:40|3673|3671.5|3670.5|3670|3673|3672|3670.5|3669.5|1822
1629702650000|2021-08-23 07:10:50|3671.5|3670.5|3669.5|3669|3671.5|3670.5|3669.5|3669|1196
1629702660000|2021-08-23 07:11:00|3670|3669.5|3671.5|3670.5|3673.5|3671.5|3670|3669|2034
1629702670000|2021-08-23 07:11:10|3672|3671|3671.5|3670.5|3673.5|3671.5|3671.5|3670.5|1536
1629702680000|2021-08-23 07:11:20|3670.5|3670|3670|3669|3670.5|3670|3670|3669|752
1629702690000|2021-08-23 07:11:30|3670.5|3669.5|3670.5|3669.5|3671|3669.5|3670|3669|438
1629702700000|2021-08-23 07:11:40|3671|3669|3670|3669|3671|3670|3670|3669|300
1629702710000|2021-08-23 07:11:50|3670.5|3669.5|3670.5|3669.5|3671.5|3670.5|3670.5|3669.5|429
1629702720000|2021-08-23 07:12:00|3671.5|3670|3671.5|3670|3673|3672|3670.5|3669.5|2930
1629702730000|2021-08-23 07:12:10|3670.5|3670.5|3672.5|3671|3672.5|3671|3670.5|3670.5|14
1629702740000|2021-08-23 07:12:20|3673|3671.5|3673|3672|3673|3672.5|3671.5|3670|1747
1629702750000|2021-08-23 07:12:30|3672.5|3671.5|3672.5|3671|3672.5|3671.5|3670.5|3669|3679
1629702760000|2021-08-23 07:12:40|3673|3671.5|3670.5|3670|3673|3671.5|3670.5|3669.5|918
1629702770000|2021-08-23 07:12:50|3671.5|3670.5|3672|3671|3675.5|3672.5|3671.5|3670.5|5881
1629702780000|2021-08-23 07:13:00|3672.5|3671.5|3673|3671.5|3674|3673|3672|3670.5|2837
1629702790000|2021-08-23 07:13:10|3672.5|3672|3673|3672|3674|3673|3672|3670.5|1800
1629702800000|2021-08-23 07:13:20|3673.5|3672.5|3675|3673.5|3675|3673.5|3673.5|3672.5|16
1629702810000|2021-08-23 07:13:30|3674.5|3673|3674|3672.5|3674.5|3673|3674|3672|597
1629702820000|2021-08-23 07:13:40|3673.5|3672|3673|3672|3674|3673|3673|3671|500
1629702830000|2021-08-23 07:13:50||3671.5||3671.5||3672||3671|100
1629702840000|2021-08-23 07:14:00|3673.5|3671|3673|3671.5|3673.5|3672|3673|3671|217
1629702850000|2021-08-23 07:14:10||3671||3672||3672||3671|0
1629702860000|2021-08-23 07:14:20|3673.5|3672.5|3674|3673.5|3674.5|3673.5|3673.5|3672.5|940
1629702870000|2021-08-23 07:14:30|3673.5|3673|3675|3673.5|3675|3673.5|3673|3672|1239
1629702880000|2021-08-23 07:14:40|3674.5|3674|3674.5|3673.5|3674.5|3674|3674.5|3673.5|643
1629702890000|2021-08-23 07:14:50|3674|3673|3674|3673|3674|3673|3674|3673|486
1629702900000|2021-08-23 07:15:00|3675|3672.5|3677.5|3676|3678|3676|3674.5|3672.5|472
1629702910000|2021-08-23 07:15:10|3677|3675.5|3676|3675|3677.5|3675.5|3676|3675|35
1629702920000|2021-08-23 07:15:20|||||||||10
1629702930000|2021-08-23 07:15:30|3675.5|3674.5|3676|3674|3676.5|3675|3674|3673|1800
1629702940000|2021-08-23 07:15:40|3675.5|3674.5|3676.5|3675|3676.5|3675|3675|3673|228
1629702950000|2021-08-23 07:15:50|3677.5|3675.5|3675.5|3674|3677.5|3676|3675.5|3674|278
1629702960000|2021-08-23 07:16:00|3676|3674.5|3675.5|3674|3676.5|3675.5|3675.5|3674|14
1629702970000|2021-08-23 07:16:10|3676|3674.5|3675.5|3674.5|3676|3675|3675.5|3674.5|137
1629702980000|2021-08-23 07:16:20|3676|3675|3675.5|3674.5|3676|3675|3675.5|3674.5|106
1629702990000|2021-08-23 07:16:30|3675|3674|3675|3674|3675|3674|3674.5|3673.5|477
1629703000000|2021-08-23 07:16:40|3675.5|3673.5|3675|3674|3675.5|3674|3674.5|3673.5|2331
1629703010000|2021-08-23 07:16:50|3675.5|3674.5|3675.5|3674|3678.5|3677.5|3675|3674|4614
1629703020000|2021-08-23 07:17:00|3676.5|3674.5|3675.5|3674.5|3676.5|3675.5|3675.5|3674|1
1629703030000|2021-08-23 07:17:10|3676|3674|3675.5|3674.5|3676|3675|3675.5|3674|20
1629703040000|2021-08-23 07:17:20|3675|3674|3673.5|3672.5|3675|3674|3673.5|3672.5|920
1629703050000|2021-08-23 07:17:30|3674|3673|3673.5|3672.5|3674.5|3673|3673|3672.5|329
1629703060000|2021-08-23 07:17:40|3674|3673|3675.5|3674|3675.5|3674|3674|3672.5|479
1629703070000|2021-08-23 07:17:50|3675|3673.5|3673.5|3672.5|3675|3673.5|3673.5|3672.5|490
1629703080000|2021-08-23 07:18:00|3673|3673|3674|3673|3674|3673|3672|3671.5|1433
1629703090000|2021-08-23 07:18:10|3673.5|3672.5|3673.5|3672.5|3673.5|3673|3673|3672|100
1629703100000|2021-08-23 07:18:20|3672.5|3672|3674.5|3673|3674.5|3673.5|3672.5|3671.5|533
1629703110000|2021-08-23 07:18:30|3675|3673.5|3673|3672.5|3675|3673.5|3673|3671.5|526
1629703120000|2021-08-23 07:18:40|3672.5|3671.5|3673|3672|3673|3672|3672|3671|471
1629703130000|2021-08-23 07:18:50|3673.5|3672.5|3674|3673|3674|3673|3673.5|3672|0
1629703140000|2021-08-23 07:19:00|3673.5|3672.5|3673.5|3672|3674.5|3673.5|3673.5|3672|119
1629703150000|2021-08-23 07:19:10|3674|3672.5|3674|3673|3674|3673|3674|3672.5|106
1629703160000|2021-08-23 07:19:20|3674.5|3673.5|3676.5|3675|3676.5|3675.5|3674.5|3673.5|534
1629703170000|2021-08-23 07:19:30||3675.5||3675.5||3676||3675|89
1629703180000|2021-08-23 07:19:40|3675.5|3675|3677.5|3676.5|3677.5|3676.5|3675.5|3675|944
1629703190000|2021-08-23 07:19:50|3678|3677|3678|3677.5|3678|3677.5|3678|3677|164
1629703200000|2021-08-23 07:20:00|3678.5|3677|3678.5|3677.5|3679|3677.5|3678|3677|953
1629703210000|2021-08-23 07:20:10|3678|3677|3679|3678|3679|3678|3678|3677|194
1629703220000|2021-08-23 07:20:20|3678.5|3677.5|3678|3677|3678.5|3677.5|3678|3677|488
1629703230000|2021-08-23 07:20:30|3677|3677.5|3678.5|3677.5|3678.5|3677.5|3676|3675.5|1250
1629703240000|2021-08-23 07:20:40|3678|3677|3678|3677.5|3678|3677.5|3678|3677|1084
1629703250000|2021-08-23 07:20:50|3678.5|3678|3679|3678.5|3679|3678.5|3678.5|3678|573
1629703260000|2021-08-23 07:21:00|3678.5|3678|3679|3677.5|3679|3678|3678.5|3677.5|13
1629703280000|2021-08-23 07:21:20|3678.5||3678.5||3679||3678.5||300
1629703290000|2021-08-23 07:21:30|3679|3678|3679.5|3678.5|3679.5|3678.5|3678.5|3678|836
1629703300000|2021-08-23 07:21:40|3680|3679|3679.5|3679|3680|3679|3679|3678.5|7037
1629703310000|2021-08-23 07:21:50|3680|3679.5|3683|3681.5|3683|3682|3679.5|3679.5|42250
1629703320000|2021-08-23 07:22:00|3682.5|3682|3683|3682|3683|3682.5|3681.5|3681|7301
1629703330000|2021-08-23 07:22:10|3683.5|3682.5|3683.5|3682|3684.5|3683|3683|3682|2942
1629703340000|2021-08-23 07:22:20|3684|3682.5|3684|3683|3686|3684.5|3684|3682|4483
1629703350000|2021-08-23 07:22:30|3684.5|3682.5|3684|3683|3684.5|3683.5|3683|3682.5|8658
1629703360000|2021-08-23 07:22:40|3683|3682.5|3685.5|3684.5|3685.5|3684.5|3683|3682.5|4481
1629703370000|2021-08-23 07:22:50|3686|3685|3686.5|3685.5|3687|3686|3686|3684.5|1939
1629703380000|2021-08-23 07:23:00|3685|3685|3683|3682|3687.5|3686|3683|3682|12095
1629703390000|2021-08-23 07:23:10|3682.5|3681.5|3683|3682|3683.5|3682|3682|3680|4058
1629703400000|2021-08-23 07:23:20|3683.5|3682.5|3684|3683|3685|3683.5|3682.5|3681|3548
1629703410000|2021-08-23 07:23:30|3683|3682.5|3686|3684.5|3687|3686.5|3683|3682|4038
1629703420000|2021-08-23 07:23:40|3685.5|3684|3683.5|3683|3686.5|3684.5|3682.5|3681.5|7107
1629703430000|2021-08-23 07:23:50|3684.5|3683.5|3684.5|3683|3685|3684|3684|3683|2836
1629703450000|2021-08-23 07:24:10|3684|3682.5|3681.5|3680.5|3684|3682.5|3681|3680|1607
1629703460000|2021-08-23 07:24:20|3682|3680|3680|3679|3682|3680.5|3680|3679|4091
1629703470000|2021-08-23 07:24:30|3679.5|3678.5|3679|3677.5|3680|3678.5|3679|3677.5|1608
1629703480000|2021-08-23 07:24:40|3678.5|3678|3677.5|3676|3678.5|3678|3677.5|3676|1086
1629703490000|2021-08-23 07:24:50|3677|3676.5|3676.5|3675|3677|3676.5|3676.5|3674.5|504
1629703500000|2021-08-23 07:25:00|3676|3674.5|3676.5|3675|3677|3676|3675.5|3673.5|704
1629703510000|2021-08-23 07:25:10|3676|3675.5|3675.5|3674|3676|3675.5|3675.5|3674|68
1629703520000|2021-08-23 07:25:20|3675|3674.5|3674.5|3674|3675|3674.5|3674.5|3674|30
1629703530000|2021-08-23 07:25:30|3674|3673|3673.5|3672|3674|3673.5|3673.5|3672|72
1629703540000|2021-08-23 07:25:40|3674|3672.5|3674|3673.5|3674|3673.5|3674|3672|1016
1629703550000|2021-08-23 07:25:50|3673.5|3673|3673.5|3672|3673.5|3673|3673.5|3672|624
1629703560000|2021-08-23 07:26:00|3673|3671.5|3672.5|3671|3673|3672.5|3672|3671|2238
1629703570000|2021-08-23 07:26:10|3672|3670.5|3671.5|3670.5|3672|3670.5|3671|3670|1428
1629703580000|2021-08-23 07:26:20|3672|3671|3672.5|3671|3673|3671.5|3672|3670.5|518
1629703590000|2021-08-23 07:26:30|3672|3671.5|3671|3670|3672|3671.5|3670.5|3669|5372
1629703600000|2021-08-23 07:26:40|3670.5|3669.5|3670|3669|3670.5|3670|3670|3669|450
1629703610000|2021-08-23 07:26:50|3670.5|3669.5|3670.5|3669|3671|3670|3670|3669|1294
1629703620000|2021-08-23 07:27:00|3670|3668.5|3668|3667|3670|3669|3668|3667|4164
1629703630000|2021-08-23 07:27:10|3668.5|3667.5|3668|3667|3668.5|3667.5|3667.5|3667|1577
1629703640000|2021-08-23 07:27:20|3668.5|3667.5|3667.5|3666.5|3668.5|3667.5|3667|3666|3008
1629703650000|2021-08-23 07:27:30|3668|3667|3668.5|3668|3668.5|3668|3668|3667|828
1629703660000|2021-08-23 07:27:40|3669|3668.5|3669.5|3668.5|3669.5|3668.5|3668.5|3667.5|1876
1629703670000|2021-08-23 07:27:50|3669|3668|3668.5|3667.5|3669|3668|3668.5|3667.5|272
1629703680000|2021-08-23 07:28:00|3667.5|3667|3668|3667|3668.5|3667.5|3667.5|3667|3186
1629703690000|2021-08-23 07:28:10|3667.5|3666.5|3668|3666.5|3668|3667|3667.5|3666|4354
1629703700000|2021-08-23 07:28:20|3667.5|3666|3668.5|3667.5|3668.5|3667.5|3666.5|3666|1721
1629703720000|2021-08-23 07:28:40|3668|3667|3667.5|3666.5|3668|3667|3667.5|3666|97
1629703730000|2021-08-23 07:28:50|3666.5|3666|3666|3665|3666.5|3666.5|3666|3665|1621
1629703740000|2021-08-23 07:29:00|3666.5|3665.5|3668.5|3667|3668.5|3667|3666.5|3665.5|425
1629703750000|2021-08-23 07:29:10|3668|3668|3669.5|3668.5|3669.5|3668.5|3668|3667|1020
1629703760000|2021-08-23 07:29:20|3670.5|3669|3670|3669|3671|3670|3670|3669|1680
1629703770000|2021-08-23 07:29:30|3669.5|3669.5|3672.5|3671|3673|3671|3669.5|3669|1455
1629703780000|2021-08-23 07:29:40||3671.5||3671.5||3671.5||3671|8
1629703790000|2021-08-23 07:29:50|3672|3671|3671.5|3671|3672.5|3671.5|3671.5|3670.5|996
1629703800000|2021-08-23 07:30:00|3671|3670.5|3668|3666.5|3671|3670.5|3668|3666|992
1629703810000|2021-08-23 07:30:10|3667.5|3666|3668|3667|3668|3667|3667|3665.5|434
1629703820000|2021-08-23 07:30:20|3667.5|3666.5|3666.5|3665.5|3667.5|3667|3666.5|3665|100
1629703830000|2021-08-23 07:30:30|3667|3665|3665.5|3664|3667|3665|3665|3663.5|255
1629703840000|2021-08-23 07:30:40|3665|3663.5|3664.5|3663|3665.5|3664|3664|3662.5|0
1629703850000|2021-08-23 07:30:50|3664|3662.5|3664|3663|3664|3663|3663|3661.5|392
1629703860000|2021-08-23 07:31:00|3663.5|3662.5|3660.5|3659.5|3663.5|3662.5|3660.5|3659|3911
1629703870000|2021-08-23 07:31:10|3660|3659|3662|3661.5|3662.5|3661.5|3659.5|3659|2714
1629703880000|2021-08-23 07:31:20|3661.5|3661|3661.5|3660.5|3662|3661.5|3661.5|3659.5|474
1629703890000|2021-08-23 07:31:30|3661|3660|3661|3659.5|3661|3660|3659.5|3659|755
1629703900000|2021-08-23 07:31:40|3660.5|3660|3662|3661|3662|3661|3660.5|3659.5|1195
1629703910000|2021-08-23 07:31:50||3660.5||3661||3661||3660|0
1629703920000|2021-08-23 07:32:00|3661.5|3660.5|3661|3660|3661.5|3661|3660.5|3660|647
1629703930000|2021-08-23 07:32:10|3661.5||3661||3661.5||3661||375
1629703940000|2021-08-23 07:32:20|3661.5|3660.5|3661.5|3660|3661.5|3660.5|3661.5|3660|722
1629703950000|2021-08-23 07:32:30|3662|3660.5|3661|3660|3662|3661|3661|3660|957
1629703960000|2021-08-23 07:32:40|3660.5|3659.5|3661|3659.5|3661|3659.5|3660.5|3659|15
1629703970000|2021-08-23 07:32:50|||||||||60
1629703980000|2021-08-23 07:33:00|3660.5|3659|3661.5|3660.5|3661.5|3661|3660|3659|1247
1629703990000|2021-08-23 07:33:10|3662|3661|3662.5|3661.5|3663.5|3662.5|3661|3661|985
1629704000000|2021-08-23 07:33:20|3662|3661|3661.5|3660.5|3662|3661.5|3661.5|3660.5|534
1629704010000|2021-08-23 07:33:30|3662|3660|3663|3662|3663|3662|3662|3659.5|678
1629704020000|2021-08-23 07:33:40|3662.5|3661.5|3660.5|3659.5|3662.5|3662|3660|3659.5|1435
1629704030000|2021-08-23 07:33:50|3661|3660|3661.5|3660|3662|3661|3661|3660|286
1629704040000|2021-08-23 07:34:00|3661|3659.5|3660|3659|3661|3660.5|3659.5|3659|1238
1629704050000|2021-08-23 07:34:10|3660.5|3658.5|3659.5|3658|3660.5|3658.5|3659.5|3658|2201
1629704060000|2021-08-23 07:34:20||3658.5||3658.5||3658.5||3658|84
1629704070000|2021-08-23 07:34:30|3659|3658|3658.5|3657|3659|3658|3657.5|3655.5|1389
1629704080000|2021-08-23 07:34:40|3658|3656.5|3657.5|3656|3658|3657|3657.5|3656|0
1629704090000|2021-08-23 07:34:50|3657|3655.5|3657.5|3656.5|3657.5|3656.5|3656.5|3655|0
1629704100000|2021-08-23 07:35:00|3658|3657.5|3658.5|3658|3660.5|3659|3658|3657|2244
1629704110000|2021-08-23 07:35:10|3658|3657|3657|3655.5|3658|3657|3657|3655.5|826
1629704120000|2021-08-23 07:35:20|3657.5|3656|3658|3657|3658.5|3657.5|3657|3656|848
1629704130000|2021-08-23 07:35:30|3657.5|3656.5|3658|3656.5|3658.5|3658|3657.5|3656.5|1173
1629704140000|2021-08-23 07:35:40|3658.5|3657|3659|3657.5|3659|3658.5|3658.5|3657|291
1629704150000|2021-08-23 07:35:50|3658.5|3657|3658|3657|3659|3657|3658|3657|0
1629704160000|2021-08-23 07:36:00|3658.5|3657.5|3659|3658|3659|3658.5|3658.5|3657.5|581
1629704170000|2021-08-23 07:36:10|3659.5|3658.5|3659.5|3658.5|3660|3659|3659.5|3658|258
1629704180000|2021-08-23 07:36:20||3658||3658.5||3658.5||3658|0
1629704190000|2021-08-23 07:36:30|3660|3659|3661.5|3660|3661.5|3660|3660|3658.5|1678
1629704200000|2021-08-23 07:36:40|3662|3660.5|3660|3658|3662|3661|3660|3658|194
1629704210000|2021-08-23 07:36:50|3660.5|3658.5|3658|3656|3660.5|3659|3658|3656|125
1629704220000|2021-08-23 07:37:00|3658.5|3656.5|3658|3656|3658.5|3657.5|3656.5|3655|975
1629704230000|2021-08-23 07:37:10|3658.5|3656.5|3657.5|3655.5|3658.5|3656.5|3657.5|3655.5|100
1629704240000|2021-08-23 07:37:20|3657|3655|3658|3656.5|3658|3656.5|3657|3655|261
1629704250000|2021-08-23 07:37:30|3657.5|3656|3657.5|3656|3658|3656.5|3656.5|3655.5|0
1629704260000|2021-08-23 07:37:40|3657|3655.5|3656|3654.5|3657|3656|3656|3654.5|284
1629704270000|2021-08-23 07:37:50|3656.5|3654|3656|3654|3656.5|3654.5|3656|3654|220
1629704280000|2021-08-23 07:38:00|3656.5|3654.5|3656|3654.5|3656.5|3654.5|3655|3653|179
1629704290000|2021-08-23 07:38:10|3655.5|3654|3656.5|3655|3656.5|3655.5|3655.5|3654|99
1629704300000|2021-08-23 07:38:20|3657|3655.5|3658|3656.5|3658|3656.5|3657|3655.5|0
1629704310000|2021-08-23 07:38:30|3656.5|3655.5|3657|3655.5|3657.5|3656|3656.5|3655.5|186
1629704320000|2021-08-23 07:38:40|3657.5|3656.5|3658|3655.5|3659.5|3657.5|3657.5|3655.5|58
1629704330000|2021-08-23 07:38:50|3658.5|3656|3658|3656|3658.5|3656.5|3657|3655.5|0
1629704340000|2021-08-23 07:39:00|3658.5|3656.5|3658|3656|3658.5|3656.5|3657|3656|0
1629704350000|2021-08-23 07:39:10|3658.5|3656.5|3658|3656|3658.5|3656.5|3658|3656|0
1629704360000|2021-08-23 07:39:20|3659|3657|3659.5|3657.5|3659.5|3657.5|3658.5|3656.5|71
1629704370000|2021-08-23 07:39:30|3659|3657|3661|3659|3661.5|3659.5|3659|3657|197
1629704380000|2021-08-23 07:39:40|3661.5|3659.5|3662.5|3660.5|3662.5|3660.5|3661|3659|968
1629704390000|2021-08-23 07:39:50|3661.5|3660|3662|3660.5|3662.5|3660.5|3661.5|3660|5
1629704400000|2021-08-23 07:40:00|3661.5|3660|3661|3659.5|3661.5|3660|3660|3658.5|1905
1629704410000|2021-08-23 07:40:10|3661.5|3659|3661.5|3660|3662|3660.5|3661|3659|510
1629704420000|2021-08-23 07:40:20|3661|3659.5|3661|3659.5|3661.5|3660|3661|3659.5|0
1629704430000|2021-08-23 07:40:30|3661.5|3659|3662|3660.5|3662|3660.5|3661|3659|252
1629704440000|2021-08-23 07:40:40|3662.5|3660|3660.5|3659|3662.5|3660.5|3660.5|3659|0
1629704450000|2021-08-23 07:40:50|3661|3659.5|3661.5|3659.5|3661.5|3659.5|3660.5|3659|1622
1629704460000|2021-08-23 07:41:00|3661|3659|3660|3658.5|3661|3659|3659.5|3658|130
1629704470000|2021-08-23 07:41:10|3660.5|3659.5|3661|3659.5|3661.5|3660|3660.5|3659|83
1629704480000|2021-08-23 07:41:20|3661.5|3660|3660.5|3659|3661.5|3660|3660|3658|5
1629704490000|2021-08-23 07:41:30|3661|3658.5|3661|3659|3661|3659.5|3660.5|3658|0
1629704500000|2021-08-23 07:41:40|3660.5|3658.5|3660|3658|3660.5|3658.5|3659.5|3657.5|0
1629704510000|2021-08-23 07:41:50|3659.5|3657.5|3659.5|3658|3660|3658.5|3659.5|3657.5|20
1629704520000|2021-08-23 07:42:00|3660|3658.5|3661.5|3659.5|3661.5|3660|3660|3658.5|492
1629704530000|2021-08-23 07:42:10|3661|3658.5|3661.5|3659.5|3661.5|3659.5|3661|3658.5|0
1629704540000|2021-08-23 07:42:20|3661|3659|3661.5|3659|3661.5|3660|3661|3658.5|2
1629704550000|2021-08-23 07:42:30|3660.5|3659.5|3661.5|3660.5|3661.5|3660.5|3660|3658.5|2130
1629704560000|2021-08-23 07:42:40|3661|3660|3662|3660.5|3662|3660.5|3661|3660|101
1629704570000|2021-08-23 07:42:50|3661.5|3660|3661.5|3660|3662|3660.5|3661.5|3660|0
1629704580000|2021-08-23 07:43:00|3662|3660.5|3661|3659.5|3662|3660.5|3660.5|3659|196
1629704590000|2021-08-23 07:43:10|3660.5|3659|3661.5|3660|3661.5|3660|3660.5|3659|0
1629704600000|2021-08-23 07:43:20|3661|3659.5|3661|3659|3661|3659.5|3661|3659|329
1629704610000|2021-08-23 07:43:30|3660.5|3658.5|3661.5|3660|3662.5|3660.5|3660.5|3658.5|50
1629704620000|2021-08-23 07:43:40|3662|3660.5|3661.5|3659.5|3662|3660.5|3661.5|3659.5|286
1629704630000|2021-08-23 07:43:50|3662|3660|3660|3658.5|3662|3660|3660|3658.5|85
1629704640000|2021-08-23 07:44:00|3660.5|3659|3658.5|3657|3660.5|3659|3658|3656.5|259
1629704650000|2021-08-23 07:44:10|3658|3656.5|3660|3658.5|3660|3658.5|3658|3656.5|154
1629704660000|2021-08-23 07:44:20|3659.5|3658|3660|3659|3660|3659|3659.5|3658|137
1629704670000|2021-08-23 07:44:30|3660.5|3659.5|3662|3660|3662|3660.5|3660.5|3659.5|117
1629704680000|2021-08-23 07:44:40|3661.5|3659.5|3663|3661|3663|3661|3661.5|3659.5|271
1629704690000|2021-08-23 07:44:50|3662.5|3661.5|3663|3661.5|3664|3662|3662.5|3661|32
1629704700000|2021-08-23 07:45:00|3662.5|3661|3662.5|3661|3662.5|3661|3662|3660|277
1629704710000|2021-08-23 07:45:10|3663.5|3661.5|3664|3662|3664.5|3663|3663|3661.5|54
1629704720000|2021-08-23 07:45:20|3664.5|3662.5|3664.5|3662.5|3664.5|3662.5|3664|3662|0
1629704730000|2021-08-23 07:45:30|3664|3662|3664|3663|3664.5|3663|3664|3662|175
1629704740000|2021-08-23 07:45:40|3664.5|3662.5|3664.5|3663|3665|3663.5|3663.5|3662|552
1629704750000|2021-08-23 07:45:50|3665|3663.5|3665.5|3664|3665.5|3664|3664.5|3663.5|137
1629704760000|2021-08-23 07:46:00|3665|3663.5|3665|3663.5|3665.5|3664|3665|3663.5|0
1629704770000|2021-08-23 07:46:10|3664.5|3664|3664|3663|3665.5|3664|3664|3663|111
1629704780000|2021-08-23 07:46:20|3664.5|3663.5|3664.5|3663|3665|3663.5|3664.5|3663|0
1629704790000|2021-08-23 07:46:30|3665|3663.5|3662.5|3661|3665|3663.5|3662.5|3661|81
1629704800000|2021-08-23 07:46:40|3663|3661.5|3663|3661.5|3663.5|3662.5|3663|3661|0
1629704810000|2021-08-23 07:46:50|3663.5|3662|3665.5|3664|3665.5|3664|3663|3661.5|143
1629704820000|2021-08-23 07:47:00|3665|3663.5|3665.5|3664|3665.5|3664|3665|3663.5|0
1629704830000|2021-08-23 07:47:10|3665|3663.5|3666|3664.5|3666|3664.5|3665|3663.5|50
1629704840000|2021-08-23 07:47:20|3666.5|3664|3665|3663.5|3666.5|3664|3664.5|3663|207
1629704850000|2021-08-23 07:47:30|3665.5|3663|3665|3662.5|3665.5|3663.5|3665|3662.5|0
1629704860000|2021-08-23 07:47:40|3663.5|3661.5|3663|3661|3663.5|3662|3663|3661|42
1629704870000|2021-08-23 07:47:50|3662.5|3661.5|3663.5|3662|3664|3662|3662.5|3661.5|170
1629704880000|2021-08-23 07:48:00|3662.5|3661|3662|3660|3663|3661.5|3661.5|3660|390
1629704890000|2021-08-23 07:48:10|3663.5|3662|3663|3661|3663.5|3662|3662.5|3660.5|475
1629704900000|2021-08-23 07:48:20|3662|3660.5|3661.5|3660|3662|3660.5|3661.5|3660|100
1629704910000|2021-08-23 07:48:30|3662|3660.5|3663.5|3662.5|3663.5|3662.5|3661.5|3660|219
1629704920000|2021-08-23 07:48:40|3663|3662|3664|3662.5|3664|3662.5|3663|3661.5|10
1629704930000|2021-08-23 07:48:50|3663.5|3662|3663|3661.5|3664|3662.5|3663|3661.5|483
1629704940000|2021-08-23 07:49:00|3664|3662|3663.5|3662|3664.5|3663|3663.5|3661.5|96
1629704950000|2021-08-23 07:49:10|3664|3662.5|3665|3663|3665.5|3663.5|3664|3662|144
1629704960000|2021-08-23 07:49:20|3665.5|3663.5|3665.5|3663.5|3665.5|3663.5|3665|3663|4
1629704970000|2021-08-23 07:49:30|3665|3663|3665.5|3663.5|3665.5|3663.5|3665|3663|0
1629704980000|2021-08-23 07:49:40|3665|3663|3665.5|3663.5|3665.5|3663.5|3664|3663|352
1629704990000|2021-08-23 07:49:50|3666|3664|3666|3664|3666.5|3664.5|3666|3664|63
1629705000000|2021-08-23 07:50:00|3666.5|3664.5|3665.5|3664.5|3666.5|3664.5|3665|3664|128
1629705010000|2021-08-23 07:50:10|3666|3665|3666.5|3665|3666.5|3665|3666|3664.5|0
1629705020000|2021-08-23 07:50:20|3666|3664.5|3667|3665.5|3667|3665.5|3666|3664.5|2
1629705030000|2021-08-23 07:50:30|3666.5|3665|3666.5|3664.5|3667|3665|3666|3664.5|96
1629705040000|2021-08-23 07:50:40|3667|3665|3667|3665|3667.5|3666|3666|3664.5|233
1629705050000|2021-08-23 07:50:50|3667.5|3665.5|3667.5|3666|3667.5|3666|3667|3665|0
1629705060000|2021-08-23 07:51:00|3667|3665.5|3667.5|3666|3668|3666.5|3667|3665.5|9
1629705070000|2021-08-23 07:51:10|3668|3666.5|3668|3666.5|3668.5|3667|3667.5|3666|61
1629705080000|2021-08-23 07:51:20|3668.5|3667|3669|3667.5|3669|3667.5|3668|3666.5|17
1629705090000|2021-08-23 07:51:30|3668|3666.5|3668.5|3667|3668.5|3667|3668|3666.5|20
1629705100000|2021-08-23 07:51:40|3667.5|3666|3668|3666.5|3668|3666.5|3667.5|3666|0
1629705120000|2021-08-23 07:52:00|3667|3666|3668|3666.5|3668|3666.5|3666.5|3666|741
1629705130000|2021-08-23 07:52:10|3668.5|3667|3668|3667|3668.5|3667.5|3668|3667|338
1629705140000|2021-08-23 07:52:20|3668.5|3667.5|3670|3669|3670|3669.5|3668.5|3667|963
1629705150000|2021-08-23 07:52:30||3669.5||3669||3669.5||3669|120
1629705160000|2021-08-23 07:52:40|3670.5|3669.5|3670|3669|3670.5|3669.5|3669.5|3669|1560
1629705170000|2021-08-23 07:52:50|3669.5|3668.5|3670|3669.5|3670.5|3669.5|3669.5|3668.5|2625
1629705180000|2021-08-23 07:53:00|3670.5|3669|3670|3669.5|3670.5|3669.5|3669|3668|3602
1629705190000|2021-08-23 07:53:10|3670.5|3669|3670.5|3669.5|3670.5|3670|3670|3669|533
1629705200000|2021-08-23 07:53:20|3671|3670|3671|3670.5|3671|3670.5|3671|3670|203
1629705210000|2021-08-23 07:53:30|3670.5|3670|3671|3670|3671|3670|3670.5|3669.5|573
1629705230000|2021-08-23 07:53:50|3670.5|3669.5|3670|3669|3670.5|3669.5|3670|3669|789
1629705240000|2021-08-23 07:54:00|3669.5|3668.5|3670.5|3669.5|3670.5|3670|3669|3668|6092
1629705250000|2021-08-23 07:54:10|3671|3670|3672|3671|3672.5|3671|3670.5|3669|810
1629705260000|2021-08-23 07:54:20|3672.5|3671.5|3673|3672|3673|3672|3672.5|3671.5|2234
1629705270000|2021-08-23 07:54:30|3673.5|3672.5|3674|3673|3674|3673|3673.5|3672.5|714
1629705280000|2021-08-23 07:54:40|3673.5|3672.5|3673.5|3672.5|3673.5|3672.5|3673|3672.5|502
1629705290000|2021-08-23 07:54:50|3674|3673|3672.5|3671.5|3674|3673|3672|3671.5|1637
1629705300000|2021-08-23 07:55:00|3673|3672|3672.5|3671.5|3673|3672|3672|3671|2760
1629705310000|2021-08-23 07:55:10|||||||||2
1629705320000|2021-08-23 07:55:20|3672|3671|3672|3671|3672.5|3671.5|3671.5|3671|572
1629705330000|2021-08-23 07:55:30|||||||||47
1629705340000|2021-08-23 07:55:40|3671.5|3668.5|3671.5|3670.5|3672|3671|3670.5|3668.5|11654
1629705350000|2021-08-23 07:55:50|3672|3671|3673|3672.5|3673|3672.5|3672|3671|766
1629705360000|2021-08-23 07:56:00|3672.5|3672|3672.5|3671.5|3673|3672|3672.5|3671.5|1913
1629705370000|2021-08-23 07:56:10|3672|3671|3671.5|3670.5|3672|3671|3671|3670|2150
1629705380000|2021-08-23 07:56:20|3672|3671|3672|3671|3672|3671|3671.5|3671|80
1629705390000|2021-08-23 07:56:30|3671.5|3670.5|3672|3671|3672|3671|3671.5|3670.5|448
1629705400000|2021-08-23 07:56:40|3672.5|3671.5|3673|3672|3673|3672|3672|3671.5|991
1629705430000|2021-08-23 07:57:10|3673.5|3672.5|3673.5|3673|3675|3674|3673.5|3672.5|3909
1629705440000|2021-08-23 07:57:20||3672.5||3672.5||3672.5||3672.5|295
1629705450000|2021-08-23 07:57:30|3673|3672|3673|3672|3673|3672|3672|3671.5|760
1629705460000|2021-08-23 07:57:40||3672.5||3672||3672.5||3672|77
1629705470000|2021-08-23 07:57:50|3672.5|3671.5|3672|3671|3672.5|3671.5|3672|3671|96
1629705480000|2021-08-23 07:58:00|3672.5|3671.5|3673.5|3672.5|3673.5|3672.5|3672|3671.5|454
1629705490000|2021-08-23 07:58:10|3673|3672|3674|3672.5|3674|3673.5|3673|3672|304
1629705510000|2021-08-23 07:58:30|3673.5|3673|3673|3672|3673.5|3673|3673|3672|175
1629705520000|2021-08-23 07:58:40|3673.5|3672.5|3674|3673|3674|3673|3673.5|3672.5|413
1629705530000|2021-08-23 07:58:50|3673.5||3673.5||3673.5||3673.5||0
1629705540000|2021-08-23 07:59:00|3674|3673.5|3675|3673.5|3675|3674|3674|3673.5|825
1629705550000|2021-08-23 07:59:10|3675.5|3674|3675|3673.5|3676|3674.5|3675|3673.5|537
1629705560000|2021-08-23 07:59:20|3675.5|3674|3675.5|3674.5|3675.5|3675|3675.5|3674|295
1629705570000|2021-08-23 07:59:30|3675|3674|3675.5|3674|3675.5|3674|3674.5|3673.5|374
1629705580000|2021-08-23 07:59:40||3674.5||3674.5||3674.5||3674.5|100
1629705590000|2021-08-23 07:59:50||3675||3674.5||3675||3674|537
1629705600000|2021-08-23 08:00:00|3675|3674|3677|3675.5|3677|3676|3674.5|3673.5|2057
1629705610000|2021-08-23 08:00:10|3677.5|3676|3677|3675.5|3677.5|3677|3677|3675.5|795
1629705620000|2021-08-23 08:00:20|3676.5|3675|3675|3674|3676.5|3675|3675|3674|150
1629705630000|2021-08-23 08:00:30|3675.5|3674.5|3675.5|3674.5|3675.5|3674.5|3675.5|3674|251
1629705640000|2021-08-23 08:00:40|3676|3675|3676.5|3675.5|3676.5|3675.5|3676|3675|1113
1629705650000|2021-08-23 08:00:50|3677|3676|3677.5|3676|3677.5|3676.5|3676.5|3676|77
1629705660000|2021-08-23 08:01:00|3677|3675.5|3677|3676.5|3677|3676.5|3677|3675.5|30
1629705670000|2021-08-23 08:01:10|3677.5|3677|3678|3677|3678|3677.5|3677.5|3676.5|614
1629705680000|2021-08-23 08:01:20|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|269
1629705690000|2021-08-23 08:01:30|||||||||271
1629705700000|2021-08-23 08:01:40|3678|3677|3679|3678|3679|3678|3678|3677|447
1629705710000|2021-08-23 08:01:50|3678.5|3677.5|3679|3677.5|3679|3678|3678|3677|2528
1629705720000|2021-08-23 08:02:00|3678.5|3678|3678.5|3677.5|3678.5|3678|3678.5|3677.5|0
1629705730000|2021-08-23 08:02:10|||||||||30
1629705740000|2021-08-23 08:02:20||3678||3677.5||3678||3677.5|565
1629705750000|2021-08-23 08:02:30|3678|3677|3676|3675|3678|3677|3676|3675|901
1629705760000|2021-08-23 08:02:40|3675.5|3674.5|3675.5|3674.5|3675.5|3674.5|3675|3674|1036
1629705770000|2021-08-23 08:02:50|3675|3675|3675|3674|3675|3675|3675|3674|329
1629705780000|2021-08-23 08:03:00|3675.5|3674.5|3675.5|3674.5|3676|3675|3675.5|3674.5|481
1629705790000|2021-08-23 08:03:10|3675|3674|3675|3674|3675.5|3674.5|3674|3673.5|998
1629705800000|2021-08-23 08:03:20|3674.5|3673.5|3673.5|3672.5|3674.5|3673.5|3673.5|3672.5|367
1629705810000|2021-08-23 08:03:30|3673|3672|3673.5|3673|3674|3673.5|3673|3672|1155
1629705820000|2021-08-23 08:03:40|3674|3672.5|3674|3672.5|3674|3672.5|3674|3672.5|284
1629705830000|2021-08-23 08:03:50|3673.5|3673|3673.5|3672|3673.5|3673|3673.5|3672|0
1629705840000|2021-08-23 08:04:00||3672.5||3672.5||3673||3672|302
1629705850000|2021-08-23 08:04:10|3674|3673|3674|3673|3675|3674|3674|3673|252
1629705860000|2021-08-23 08:04:20|3674.5|3673.5|3676|3675|3676|3675|3674|3673|364
1629705870000|2021-08-23 08:04:30|3675.5|3674.5|3675.5|3674|3675.5|3674.5|3675.5|3674|234
1629705880000|2021-08-23 08:04:40|3675|3673.5|3674.5|3673|3675|3673.5|3674.5|3673|0
1629705890000|2021-08-23 08:04:50|3674|3672.5|3673|3672|3674|3672.5|3673|3672|113
1629705900000|2021-08-23 08:05:00|3672.5|3671.5|3672|3671|3672.5|3672|3672|3671|325
1629705910000|2021-08-23 08:05:10|3672.5|3671.5|3672.5|3671.5|3672.5|3672|3672.5|3671.5|175
1629705920000|2021-08-23 08:05:20|3673|3672|3672.5|3671.5|3673|3672|3672.5|3671.5|556
1629705930000|2021-08-23 08:05:30|3673|3672|3673|3672|3673.5|3672.5|3672|3671.5|2979
1629705940000|2021-08-23 08:05:40|3673.5|3672.5|3673.5|3672|3674|3673|3673.5|3672|473
1629705950000|2021-08-23 08:05:50|3673|3672.5|3674|3672.5|3674|3673|3673|3672|462
1629705960000|2021-08-23 08:06:00|3674.5|3673|3675.5|3674.5|3675.5|3674.5|3674.5|3673|1446
1629705970000|2021-08-23 08:06:10|3676|3675|3676.5|3675.5|3677|3676|3676|3675|795
1629705980000|2021-08-23 08:06:20|3676|3676|3676.5|3675.5|3676.5|3676|3676|3675.5|0
1629706000000|2021-08-23 08:06:40|||||||||186
1629706010000|2021-08-23 08:06:50|3677|3676|3676.5|3676|3677.5|3676.5|3676.5|3676|616
1629706020000|2021-08-23 08:07:00|3676|3675.5|3675.5|3674.5|3676|3675.5|3675.5|3674.5|453
1629706030000|2021-08-23 08:07:10|3676|3674|3676.5|3675.5|3676.5|3675.5|3676|3674|859
1629706040000|2021-08-23 08:07:20||3675||3675||3675.5||3675|0
1629706050000|2021-08-23 08:07:30|3676|3674.5|3676|3675|3676|3675|3675|3674|932
1629706060000|2021-08-23 08:07:40|3676.5|3675.5|3678|3676.5|3678|3677|3676|3675.5|717
1629706070000|2021-08-23 08:07:50|3677.5||3677.5||3677.5||3677.5||150
1629706080000|2021-08-23 08:08:00|3677|3676|3675.5|3674.5|3677|3676|3675|3674.5|925
1629706090000|2021-08-23 08:08:10|3675|3674|3675|3674|3675|3674|3674.5|3673.5|720
1629706100000|2021-08-23 08:08:20|3675.5|3674.5|3674.5|3673.5|3675.5|3674.5|3674|3673.5|1401
1629706110000|2021-08-23 08:08:30|3674|3673|3674.5|3673.5|3674.5|3674|3674|3673|919
1629706120000|2021-08-23 08:08:40|3675|3674|3674.5|3673.5|3675|3674|3674.5|3673.5|157
1629706130000|2021-08-23 08:08:50||3673||3673.5||3673.5||3673|0
1629706140000|2021-08-23 08:09:00|3673.5|3673|3674|3673|3674|3673.5|3673.5|3673|771
1629706150000|2021-08-23 08:09:10|3673.5|3672.5|3673.5|3673|3673.5|3673|3673.5|3672.5|1336
1629706160000|2021-08-23 08:09:20|3673|3672.5|3674|3673|3674|3673|3672.5|3672|1788
1629706170000|2021-08-23 08:09:30|3674.5||3674.5||3674.5||3674.5||5
1629706180000|2021-08-23 08:09:40|3674|3673.5|3675|3674|3675|3674.5|3674|3673.5|1686
1629706190000|2021-08-23 08:09:50|3675.5|3674.5|3676|3674.5|3676|3675.5|3675.5|3674.5|822
1629706200000|2021-08-23 08:10:00|3675.5|3675|3676.5|3675|3676.5|3676|3675.5|3675|812
1629706210000|2021-08-23 08:10:10|3676|3675.5|3677|3676|3677|3676|3676|3675|1146
1629706220000|2021-08-23 08:10:20|3677.5|3676.5|3677|3676|3677.5|3676.5|3676.5|3675.5|246
1629706230000|2021-08-23 08:10:30|3676.5|3675.5|3675.5|3674|3676.5|3675.5|3675.5|3674|1821
1629706240000|2021-08-23 08:10:40|3675|3674.5|3675|3674|3675|3674.5|3674.5|3674|497
1629706250000|2021-08-23 08:10:50|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|3674|3673|500
1629706260000|2021-08-23 08:11:00|3673.5|3673|3674|3673|3674|3673.5|3673.5|3672.5|2452
1629706270000|2021-08-23 08:11:10|3673.5|3672.5|3674|3673|3674|3673|3673|3671.5|2209
1629706280000|2021-08-23 08:11:20|3673.5|3672.5|3674.5|3673.5|3674.5|3674|3673.5|3672.5|182
1629706290000|2021-08-23 08:11:30|3674|3673|3674|3673|3674|3673|3674|3672.5|175
1629706300000|2021-08-23 08:11:40|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|10
1629706310000|2021-08-23 08:11:50|3674|3673|3674|3673|3674|3673|3674|3673|300
1629706320000|2021-08-23 08:12:00|3674.5|3673.5|3674.5|3674|3675.5|3674.5|3674.5|3673.5|803
1629706330000|2021-08-23 08:12:10|3675|3673.5|3675.5|3674.5|3675.5|3674.5|3675|3673.5|489
1629706350000|2021-08-23 08:12:30|3676|3675|3675|3674|3676|3675.5|3675|3674|780
1629706360000|2021-08-23 08:12:40|3675.5|3674.5|3676|3675|3676|3675|3675.5|3674.5|211
1629706380000|2021-08-23 08:13:00|3675.5|3674.5|3675.5|3674.5|3675.5|3674.5|3675.5|3674.5|54
1629706390000|2021-08-23 08:13:10|3676|3675|3676|3674.5|3676|3675.5|3676|3674.5|346
1629706400000|2021-08-23 08:13:20|3675.5|3674|3674.5|3673.5|3675.5|3674.5|3673.5|3673|2886
1629706410000|2021-08-23 08:13:30|3674|3673|3673.5|3672.5|3674|3673|3673.5|3672.5|54
1629706420000|2021-08-23 08:13:40|3672.5|3672|3673|3672|3673|3672.5|3672.5|3672|52
1629706430000|2021-08-23 08:13:50|3672.5|3671.5|3672|3671.5|3672.5|3671.5|3672|3671.5|0
1629706440000|2021-08-23 08:14:00|3671.5|3671|3672.5|3671.5|3673|3672.5|3671.5|3671|1764
1629706450000|2021-08-23 08:14:10|3672|3671|3673|3672|3673|3672.5|3672|3671|860
1629706480000|2021-08-23 08:14:40|3673.5|3672.5|3674.5|3673.5|3674.5|3673.5|3673.5|3672.5|1032
1629706490000|2021-08-23 08:14:50|3675|3674|3675|3673.5|3675|3674|3675|3673.5|398
1629706500000|2021-08-23 08:15:00|3674.5|3673|3675.5|3674.5|3675.5|3674.5|3673.5|3673|718
1629706510000|2021-08-23 08:15:10|3675|3674|3675|3674|3675|3674|3675|3674|1185
1629706520000|2021-08-23 08:15:20|3674.5|3673.5|3674.5|3673|3674.5|3673.5|3674|3673|351
1629706530000|2021-08-23 08:15:30|3674|3672.5|3673.5|3672.5|3674|3672.5|3673.5|3672.5|987
1629706540000|2021-08-23 08:15:40|||||||||82
1629706550000|2021-08-23 08:15:50|3673|3672|3672.5|3671.5|3673|3672|3672.5|3671.5|730
1629706560000|2021-08-23 08:16:00|3672|3671|3671.5|3671|3672|3671|3671.5|3671|1327
1629706570000|2021-08-23 08:16:10|3671|3670.5|3671.5|3670.5|3672|3671.5|3671|3670|6823
1629706580000|2021-08-23 08:16:20|3672|3671|3672|3671|3672.5|3671.5|3672|3671|655
1629706590000|2021-08-23 08:16:30|3671.5|3670.5|3671|3670|3671.5|3670.5|3670.5|3670|798
1629706600000|2021-08-23 08:16:40|3671.5|3670.5|3671|3670|3672|3671|3671|3670|281
1629706610000|2021-08-23 08:16:50|3670.5|3670.5|3671.5|3671|3672|3671|3670.5|3670|996
1629706620000|2021-08-23 08:17:00|3672|3671.5|3672|3671|3672.5|3671.5|3671.5|3671|271
1629706630000|2021-08-23 08:17:10|3671.5|3670.5|3671|3670|3671.5|3670.5|3671|3670|755
1629706640000|2021-08-23 08:17:20|||||||||1
1629706650000|2021-08-23 08:17:30|3670.5|3669.5|3671|3670|3671|3670.5|3670|3669|919
1629706660000|2021-08-23 08:17:40|3671.5|3670.5|3671.5|3671|3672.5|3672|3671.5|3670.5|490
1629706670000|2021-08-23 08:17:50|3672|3670.5|3672|3671|3672|3671.5|3671.5|3670.5|229
1629706680000|2021-08-23 08:18:00|3672.5|3671.5|3673|3672|3673|3672|3672.5|3671.5|436
1629706690000|2021-08-23 08:18:10|3673.5|3672.5|3674|3673|3674|3673|3673.5|3672.5|282
1629706700000|2021-08-23 08:18:20|3673.5|3672.5|3673|3672|3673.5|3672.5|3673|3672|105
1629706710000|2021-08-23 08:18:30|3673.5|3672.5|3674.5|3673.5|3674.5|3673.5|3673.5|3672.5|318
1629706720000|2021-08-23 08:18:40|3675|3674|3674.5|3673.5|3675|3674|3674.5|3673.5|264
1629706730000|2021-08-23 08:18:50|3675|3674|3675|3673.5|3675.5|3674.5|3675|3673.5|715
1629706740000|2021-08-23 08:19:00|3675.5|3674|3676|3675.5|3676.5|3675.5|3675|3674|833
1629706750000|2021-08-23 08:19:10|3676.5|3675|3675.5|3674.5|3676.5|3675|3675.5|3674.5|500
1629706760000|2021-08-23 08:19:20|||||||||50
1629706770000|2021-08-23 08:19:30|3675|3674|3675.5|3674|3675.5|3674.5|3674.5|3674|651
1629706780000|2021-08-23 08:19:40||3674.5||3674.5||3674.5||3674.5|0
1629706790000|2021-08-23 08:19:50||3675||3674.5||3675||3674.5|337
1629706800000|2021-08-23 08:20:00|3675|3674|3674.5|3674|3675|3674|3673.5|3673|1289
1629706810000|2021-08-23 08:20:10|3674|3673.5|3674|3673|3674|3673.5|3674|3673|369
1629706820000|2021-08-23 08:20:20|3673.5|3672.5|3673.5|3672.5|3673.5|3672.5|3673|3671.5|623
1629706830000|2021-08-23 08:20:30||3672||3672||3672||3672|0
1629706840000|2021-08-23 08:20:40|3673|3672.5|3673|3672|3673|3672.5|3673|3672|40
1629706850000|2021-08-23 08:20:50|3673.5|3672.5|3673|3672|3673.5|3673|3673|3672|865
1629706880000|2021-08-23 08:21:20|3673.5|3672.5|3674|3673|3675|3673.5|3673.5|3672.5|1680
1629706900000|2021-08-23 08:21:40|3674.5|3673.5|3676|3675|3676|3675|3674.5|3673.5|1161
1629706910000|2021-08-23 08:21:50|3675.5||3676||3676||3675.5||681
1629706920000|2021-08-23 08:22:00|3676.5|3675.5|3678|3676.5|3678|3677|3676.5|3675.5|939
1629706930000|2021-08-23 08:22:10|3677.5||3677.5||3677.5||3677||429
1629706940000|2021-08-23 08:22:20|3677|3677|3678|3677|3678|3677|3677|3677|499
1629706950000|2021-08-23 08:22:30|3677.5|3676.5|3677.5|3676.5|3678|3676.5|3677|3676.5|2054
1629706970000|2021-08-23 08:22:50|3677|3676|3677|3676|3677|3676|3676.5|3675.5|224
1629706990000|2021-08-23 08:23:10|3676.5|3675.5|3676.5|3675.5|3676.5|3675.5|3676|3675.5|90
1629707000000|2021-08-23 08:23:20|3676|3675|3675.5|3674.5|3676|3675|3674.5|3673.5|8726
1629707010000|2021-08-23 08:23:30|3675|3674|3674.5|3673.5|3675.5|3674.5|3674|3673.5|1908
1629707020000|2021-08-23 08:23:40|3675|3674|3674.5|3673.5|3675.5|3674.5|3673.5|3672.5|3203
1629707030000|2021-08-23 08:23:50|3674|3673|3672.5|3672|3674|3673|3672.5|3672|368
1629707040000|2021-08-23 08:24:00|3673|3672.5|3672.5|3672|3673.5|3672.5|3672.5|3672|1032
1629707050000|2021-08-23 08:24:10|3672|3671.5|3673|3672.5|3673|3672.5|3672|3671.5|313
1629707060000|2021-08-23 08:24:20|3673.5|3673|3673|3672|3674|3673|3673|3672|1446
1629707070000|2021-08-23 08:24:30|3672.5|3671.5|3672.5|3671.5|3673|3672|3671.5|3671|1464
1629707080000|2021-08-23 08:24:40|3672|3671|3672|3671|3672|3671.5|3671.5|3671|1044
1629707090000|2021-08-23 08:24:50|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|3671.5|3670|469
1629707100000|2021-08-23 08:25:00||3670||3670.5||3670.5||3670|0
1629707110000|2021-08-23 08:25:10|3671|3670|3670.5|3669.5|3671|3670|3670.5|3669.5|196
1629707120000|2021-08-23 08:25:20|3671|3670|3671|3669.5|3671|3670|3671|3669.5|1010
1629707130000|2021-08-23 08:25:30|3670.5|3670|3670.5|3669.5|3670.5|3670.5|3670.5|3669.5|421
1629707140000|2021-08-23 08:25:40|||||||||100
1629707150000|2021-08-23 08:25:50|3670|3669|3670|3669|3670|3669.5|3669.5|3669|779
1629707160000|2021-08-23 08:26:00||3669.5||3669||3669.5||3669|318
1629707170000|2021-08-23 08:26:10|3669.5|3669.5|3670.5|3669.5|3670.5|3670|3669.5|3669.5|1972
1629707180000|2021-08-23 08:26:20|3670|3669|3669.5|3669|3670|3669|3669.5|3669|0
1629707190000|2021-08-23 08:26:30|3669|3668.5|3669|3668.5|3669.5|3668.5|3668.5|3667|6105
1629707200000|2021-08-23 08:26:40|3669.5|3669|3668.5|3668|3669.5|3669|3668|3667.5|1795
1629707210000|2021-08-23 08:26:50|3668|3667.5|3668|3666.5|3668|3667.5|3668|3666.5|328
1629707220000|2021-08-23 08:27:00|3668.5|3667|3668|3667|3668.5|3668|3668|3666.5|1349
1629707230000|2021-08-23 08:27:10|3667.5|3666.5|3667.5|3666.5|3667.5|3666.5|3667.5|3666.5|0
1629707240000|2021-08-23 08:27:20|3668|3666|3667.5|3666.5|3668|3667.5|3667.5|3666|1792
1629707250000|2021-08-23 08:27:30|3668|3667|3668|3667|3668|3667.5|3668|3667|567
1629707260000|2021-08-23 08:27:40|3667.5|3666.5|3667.5|3666.5|3667.5|3666.5|3667|3666.5|548
1629707270000|2021-08-23 08:27:50|3668|3667|3668|3667.5|3668|3667.5|3668|3667|0
1629707280000|2021-08-23 08:28:00|3668.5|3668|3670|3668.5|3670|3669|3668.5|3667.5|1278
1629707290000|2021-08-23 08:28:10|3669.5||3669.5||3669.5||3669.5||0
1629707300000|2021-08-23 08:28:20|3669|3668|3669|3668|3669|3668|3669|3668|0
1629707310000|2021-08-23 08:28:30|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|506
1629707320000|2021-08-23 08:28:40|3669|3668|3668.5|3667|3669|3668|3668.5|3667|752
1629707330000|2021-08-23 08:28:50||3667.5||3667.5||3667.5||3667.5|0
1629707340000|2021-08-23 08:29:00|3668|3667|3667.5|3666|3668|3667|3667|3666|497
1629707360000|2021-08-23 08:29:20||3666.5||3666||3666.5||3666|0
1629707370000|2021-08-23 08:29:30||3666.5||3666.5||3666.5||3666|298
1629707380000|2021-08-23 08:29:40|3667|3667|3666.5|3665.5|3667|3667|3666.5|3665.5|1890
1629707390000|2021-08-23 08:29:50|3667|3666|3667.5|3666.5|3667.5|3667|3666.5|3666|1147
1629707400000|2021-08-23 08:30:00|3668|3667|3668|3667|3669.5|3668.5|3667.5|3667|3024
1629707410000|2021-08-23 08:30:10|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|3668|3667|846
1629707420000|2021-08-23 08:30:20|3669|3668|3669|3668|3669.5|3668.5|3669|3668|890
1629707430000|2021-08-23 08:30:30|3669.5|3668.5|3670|3669|3670|3669|3669.5|3668.5|240
1629707440000|2021-08-23 08:30:40|3670.5|3669.5|3671|3670|3671|3670.5|3670|3669|3281
1629707450000|2021-08-23 08:30:50|3670.5|3669.5|3670|3669|3670.5|3669.5|3670|3669|31
1629707460000|2021-08-23 08:31:00|3670.5|3669.5|3670.5|3670|3671|3670|3670.5|3669.5|838
1629707470000|2021-08-23 08:31:10|3670|3669.5|3669.5|3668.5|3670|3669.5|3669.5|3668.5|649
1629707480000|2021-08-23 08:31:20|3669|3668|3669.5|3668.5|3669.5|3668.5|3669|3668|1183
1629707490000|2021-08-23 08:31:30|3670|3669|3670.5|3669.5|3670.5|3670|3670|3668.5|1873
1629707500000|2021-08-23 08:31:40|3671|3670|3671|3670|3671|3670.5|3670.5|3670|114
1629707520000|2021-08-23 08:32:00|3670.5|3669.5|3669.5|3668.5|3670.5|3669.5|3669.5|3668.5|1296
1629707540000|2021-08-23 08:32:20|3669|3668|3669|3668|3669|3668|3669|3668|200
1629707550000|2021-08-23 08:32:30|3668.5|3667.5|3667.5|3667|3668.5|3668|3667.5|3666.5|263
1629707560000|2021-08-23 08:32:40|3668|3666.5|3668|3667|3668|3667|3668|3666.5|260
1629707580000|2021-08-23 08:33:00|3667.5|3666.5|3666.5|3665.5|3667.5|3666.5|3666.5|3665.5|200
1629707590000|2021-08-23 08:33:10|3666|3665|3667|3666|3667|3666|3666|3665|2126
1629707600000|2021-08-23 08:33:20|3666.5|3665.5|3667|3666|3667|3666.5|3666.5|3665.5|953
1629707610000|2021-08-23 08:33:30|3666.5|3666.5|3667.5|3667|3667.5|3667|3666.5|3666.5|32
1629707620000|2021-08-23 08:33:40|3668|3667.5|3668|3667|3668.5|3667.5|3668|3667|549
1629707630000|2021-08-23 08:33:50|3667.5|3666.5|3668|3667|3668|3667|3667.5|3666.5|151
1629707640000|2021-08-23 08:34:00|3668.5|3667.5|3669.5|3668.5|3670|3669|3668.5|3667.5|1020
1629707650000|2021-08-23 08:34:10||3669||3668.5||3669||3668.5|111
1629707660000|2021-08-23 08:34:20|3670|3669|3670|3669|3670|3669|3669.5|3669|610
1629707670000|2021-08-23 08:34:30|3669.5|3668.5|3670|3669|3670|3669|3669.5|3668.5|1018
1629707700000|2021-08-23 08:35:00|3669.5|3668.5|3668.5|3667.5|3669.5|3668.5|3667.5|3666.5|3568
1629707710000|2021-08-23 08:35:10|3668|3667|3667.5|3666.5|3668|3667|3667.5|3666.5|97
1629707720000|2021-08-23 08:35:20|3667|3666|3667|3665.5|3667|3666.5|3666.5|3665.5|103
1629707730000|2021-08-23 08:35:30|3666.5|3666|3667.5|3666.5|3668|3667|3666.5|3666|1772
1629707740000|2021-08-23 08:35:40|3668|3667|3667.5|3666.5|3668|3667|3667.5|3666.5|825
1629707750000|2021-08-23 08:35:50|3668|3667|3667.5|3667|3668|3667|3667.5|3667|753
1629707760000|2021-08-23 08:36:00|3668|3667.5|3668|3667|3668|3667.5|3668|3667|550
1629707770000|2021-08-23 08:36:10|3668.5|3667.5|3668.5|3668|3669|3668|3668.5|3667.5|437
1629707780000|2021-08-23 08:36:20|3668|3667.5|3668|3666.5|3668|3667.5|3668|3666.5|1282
1629707790000|2021-08-23 08:36:30|3667.5|3667|3667.5|3666.5|3668|3667|3667.5|3666.5|1190
1629707800000|2021-08-23 08:36:40|3667||3667||3667||3667||452
1629707810000|2021-08-23 08:36:50|3667.5|3667|3668|3667|3668|3667|3667.5|3667|551
1629707820000|2021-08-23 08:37:00|3668.5|3667.5|3668.5|3667.5|3669|3668|3668|3667.5|474
1629707830000|2021-08-23 08:37:10|||||||||20
1629707840000|2021-08-23 08:37:20|3669|3668|3669.5|3668.5|3669.5|3668.5|3669|3668|1497
1629707860000|2021-08-23 08:37:40|3670|3669|3668.5|3667.5|3670.5|3669.5|3668.5|3667.5|580
1629707870000|2021-08-23 08:37:50|3668|3668|3669|3668|3669|3668.5|3668|3668|981
1629707880000|2021-08-23 08:38:00|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|0
1629707890000|2021-08-23 08:38:10|3669|3668|3668.5|3667.5|3670.5|3669.5|3667|3666.5|41238
1629707900000|2021-08-23 08:38:20|3669|3668|3670|3669|3670|3669|3668.5|3668|2192
1629707910000|2021-08-23 08:38:30|3670.5|3669.5|3669.5|3669|3670.5|3669.5|3668|3667.5|7805
1629707920000|2021-08-23 08:38:40|3670|3668.5|3670|3669.5|3670|3669.5|3670|3668.5|620
1629707930000|2021-08-23 08:38:50|3670.5|3670|3670.5|3669.5|3670.5|3670|3670.5|3669.5|442
1629707940000|2021-08-23 08:39:00|3670|3669|3670|3669|3670|3669|3670|3669|60
1629707970000|2021-08-23 08:39:30|3670.5|3669.5|3670.5|3669.5|3670.5|3669.5|3670.5|3669.5|351
1629707980000|2021-08-23 08:39:40|3671|3670|3670.5|3670|3671.5|3671|3670.5|3670|700
1629707990000|2021-08-23 08:39:50|3670|3669.5|3671|3669.5|3671|3670.5|3670|3669|566
1629708000000|2021-08-23 08:40:00|3671.5|3670|3672.5|3671|3672.5|3671.5|3671.5|3670|95
1629708010000|2021-08-23 08:40:10|3672|3670.5|3672|3671|3672|3671|3671.5|3670.5|0
1629708020000|2021-08-23 08:40:20|3671.5|3670.5|3670|3669|3671.5|3671|3669.5|3668.5|1474
1629708030000|2021-08-23 08:40:30|3670.5|3669.5|3670.5|3669.5|3670.5|3669.5|3670.5|3669.5|205
1629708040000|2021-08-23 08:40:40|3670|3669|3669.5|3668.5|3670|3669|3669.5|3668.5|88
1629708060000|2021-08-23 08:41:00|3669|3668|3668.5|3668|3669|3668|3668.5|3667.5|96
1629708080000|2021-08-23 08:41:20|3668|3667.5|3668.5|3667.5|3668.5|3667.5|3667.5|3666|1078
1629708090000|2021-08-23 08:41:30|3668|3667|3668|3667|3668|3667.5|3668|3667|0
1629708100000|2021-08-23 08:41:40|3667.5|3666.5|3667.5|3666.5|3667.5|3667|3667|3666.5|345
1629708120000|2021-08-23 08:42:00|3668|3667|3668.5|3667.5|3668.5|3668|3668|3667|1064
1629708130000|2021-08-23 08:42:10|3669|3668|3670.5|3669.5|3670.5|3669.5|3669|3668|1354
1629708150000|2021-08-23 08:42:30|3671|3670.5|3671|3670|3671|3670.5|3670.5|3670|1006
1629708160000|2021-08-23 08:42:40|3671.5|3670.5|3672|3671|3672|3671.5|3671.5|3670.5|463
1629708170000|2021-08-23 08:42:50|3671.5|3670.5|3671.5|3670.5|3671.5|3671|3671|3670|742
1629708180000|2021-08-23 08:43:00|3672|3671|3671.5|3670.5|3672|3671|3671.5|3670.5|0
1629708190000|2021-08-23 08:43:10|3672|3671.5|3672.5|3672|3672.5|3672|3672|3671|21
1629708200000|2021-08-23 08:43:20|3672|3671.5|3672|3671|3672.5|3671.5|3672|3671|476
1629708210000|2021-08-23 08:43:30|3672.5|3671.5|3672.5|3672|3672.5|3672|3672.5|3671.5|60
1629708220000|2021-08-23 08:43:40|3675|3672.5|3674|3673|3675.5|3674.5|3673.5|3672.5|11692
1629708230000|2021-08-23 08:43:50|3673.5|3673.5|3674.5|3673.5|3674.5|3674|3673.5|3673.5|1058
1629708240000|2021-08-23 08:44:00|3674|3673|3674.5|3673.5|3674.5|3673.5|3674|3673|573
1629708250000|2021-08-23 08:44:10|3674|3673|3673.5|3672.5|3674|3673.5|3673|3672|329
1629708260000|2021-08-23 08:44:20||3672||3672.5||3672.5||3672|0
1629708270000|2021-08-23 08:44:30|3674|3673|3673.5|3672.5|3674.5|3673.5|3673.5|3672.5|1462
1629708280000|2021-08-23 08:44:40|3673|3672|3673|3672|3673|3672|3673|3672|1690
1629708290000|2021-08-23 08:44:50|3672.5|3671.5|3673|3672.5|3673.5|3673|3672|3671.5|2808
1629708300000|2021-08-23 08:45:00|3673.5|3672|3674.5|3673|3674.5|3673.5|3673.5|3672|1558
1629708310000|2021-08-23 08:45:10|3674|3673.5|3675|3674|3675|3674|3673.5|3673|2310
1629708320000|2021-08-23 08:45:20|3674.5|3673.5|3675|3674|3675|3674|3674.5|3673.5|595
1629708330000|2021-08-23 08:45:30|3674.5|3673.5|3674|3673|3675|3673.5|3674|3673|382
1629708340000|2021-08-23 08:45:40|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|3674.5|3673|0
1629708350000|2021-08-23 08:45:50|3675|3674|3675.5|3674.5|3675.5|3675|3675|3674|43
1629708360000|2021-08-23 08:46:00|3675|3675|3675|3674|3675|3675|3675|3674|371
1629708370000|2021-08-23 08:46:10|3675.5|3674.5|3673.5|3673|3675.5|3674.5|3673.5|3673|788
1629708380000|2021-08-23 08:46:20||3672.5||3672.5||3673||3672.5|325
1629708390000|2021-08-23 08:46:30||3673||3672.5||3673||3672.5|0
1629708400000|2021-08-23 08:46:40||3673||3673||3673||3673|0
1629708410000|2021-08-23 08:46:50|3674|3672.5|3674|3673|3674|3673.5|3674|3672.5|583
1629708420000|2021-08-23 08:47:00|3674.5|3673.5|3674.5|3673.5|3674.5|3674|3674.5|3673.5|40
1629708430000|2021-08-23 08:47:10|3674|3673|3674|3673|3674|3673|3673.5|3673|264
1629708440000|2021-08-23 08:47:20||3673.5||3673||3673.5||3673|0
1629708450000|2021-08-23 08:47:30|3673.5|3672.5|3673|3672|3673.5|3672.5|3673|3672|643
1629708460000|2021-08-23 08:47:40|3672.5|3671.5|3672.5|3671.5|3672.5|3671.5|3672|3671|56
1629708470000|2021-08-23 08:47:50|3673|3672|3673|3672.5|3673|3672.5|3673|3672|111
1629708480000|2021-08-23 08:48:00|3673.5|3673|3674|3673|3674|3673|3673.5|3673|141
1629708500000|2021-08-23 08:48:20|3673.5|3673.5|3674|3673|3674|3673.5|3673.5|3673|854
1629708510000|2021-08-23 08:48:30||3673.5||3673.5||3673.5||3673.5|0
1629708520000|2021-08-23 08:48:40||3673||3673||3673||3673|736
1629708530000|2021-08-23 08:48:50|3673.5|3672.5|3673|3672|3673.5|3672.5|3673|3672|418
1629708540000|2021-08-23 08:49:00|3672.5|3672.5|3672.5|3672|3672.5|3672.5|3672.5|3672|1256
1629708550000|2021-08-23 08:49:10|3672|3671.5|3672|3671|3672|3671.5|3672|3671|13
1629708560000|2021-08-23 08:49:20|3672.5|3671.5|3673.5|3672.5|3673.5|3672.5|3672.5|3671.5|517
1629708580000|2021-08-23 08:49:40|3674|3673|3674|3673|3674|3673|3674|3673|282
1629708600000|2021-08-23 08:50:00|3673.5|3672.5|3672.5|3671.5|3673.5|3672.5|3672.5|3671.5|429
1629708610000|2021-08-23 08:50:10|3672|3672|3671.5|3671|3672|3672|3671.5|3670.5|1108
1629708620000|2021-08-23 08:50:20|3672|3670.5|3671.5|3671|3672|3671|3671.5|3670.5|76
1629708630000|2021-08-23 08:50:30|3672|3671.5|3672.5|3671.5|3672.5|3671.5|3672|3671.5|9
1629708640000|2021-08-23 08:50:40||3672||3672||3672||3672|10
1629708650000|2021-08-23 08:50:50|3673|3672.5|3673.5|3672.5|3673.5|3672.5|3673|3672.5|1021
1629708660000|2021-08-23 08:51:00|3673|3672|3673.5|3672.5|3673.5|3672.5|3673|3672|181
1629708670000|2021-08-23 08:51:10|3674|3673|3674|3672.5|3674|3673|3674|3672.5|179
1629708680000|2021-08-23 08:51:20|3673.5|3673|3673.5|3673|3674|3673|3673.5|3672.5|82
1629708690000|2021-08-23 08:51:30|3674|3673.5|3674.5|3673.5|3674.5|3673.5|3674|3673.5|771
1629708700000|2021-08-23 08:51:40|3675|3674|3674.5|3674|3675|3674|3674.5|3674|404
1629708710000|2021-08-23 08:51:50|3675|3673.5|3675.5|3674.5|3675.5|3674.5|3675|3673.5|331
1629708720000|2021-08-23 08:52:00|3675|3674|3674.5|3673.5|3675|3674|3674|3673.5|481
1629708730000|2021-08-23 08:52:10|3675|3674|3675|3674.5|3675|3674.5|3674.5|3673.5|622
1629708740000|2021-08-23 08:52:20||3674||3674||3674||3674|0
1629708750000|2021-08-23 08:52:30||3674.5||3674.5||3674.5||3674.5|30
1629708760000|2021-08-23 08:52:40|3674.5|3674|3674|3673.5|3674.5|3674|3674|3673.5|187
1629708780000|2021-08-23 08:53:00|3673.5|3673|3673.5|3672.5|3673.5|3673|3673.5|3672.5|173
1629708790000|2021-08-23 08:53:10||3673||3672.5||3673||3672.5|639
1629708800000|2021-08-23 08:53:20|3673|3673|3673.5|3672.5|3673.5|3673|3673|3672.5|585
1629708810000|2021-08-23 08:53:30||3673||3672.5||3673||3672.5|0
1629708820000|2021-08-23 08:53:40|||||||||5
1629708830000|2021-08-23 08:53:50||3673||3672.5||3673||3672.5|692
1629708850000|2021-08-23 08:54:10|3674|3673|3673|3672.5|3674|3673|3673|3672.5|679
1629708860000|2021-08-23 08:54:20|3673.5||3673.5||3673.5||3673.5||67
1629708870000|2021-08-23 08:54:30|||||||||59
1629708880000|2021-08-23 08:54:40|3674|3673|3674|3673.5|3674|3673.5|3674|3673|1162
1629708890000|2021-08-23 08:54:50|3674.5|3674|3675|3674|3675|3674|3674.5|3674|287
1629708900000|2021-08-23 08:55:00|3674.5|3673.5|3674|3673|3674.5|3673.5|3673.5|3673|2279
1629708910000|2021-08-23 08:55:10|3674.5|3673.5|3674|3673|3674.5|3673.5|3674|3673|400
1629708920000|2021-08-23 08:55:20|||||||||4
1629708930000|2021-08-23 08:55:30|3673.5|3672.5|3673.5|3672.5|3674|3673|3673|3672.5|2623
1629708940000|2021-08-23 08:55:40|3673|3673|3673.5|3673|3674|3673.5|3673|3673|1521
1629708950000|2021-08-23 08:55:50|3674||3674||3674||3674||440
1629708970000|2021-08-23 08:56:10|3673.5|3672.5|3673.5|3672.5|3673.5|3672.5|3673.5|3672.5|996
1629708990000|2021-08-23 08:56:30|3674|3673|3674|3673.5|3674|3673.5|3674|3673|552
1629709000000|2021-08-23 08:56:40|3673.5|3673|3673.5|3672.5|3673.5|3673|3673.5|3672.5|9
1629709010000|2021-08-23 08:56:50||3673||3672.5||3673||3672.5|0
1629709020000|2021-08-23 08:57:00|3674|3673|3674|3673|3674|3673.5|3674|3672.5|798
1629709030000|2021-08-23 08:57:10|3673.5|3672.5|3672.5|3672|3673.5|3672.5|3672.5|3671.5|860
1629709040000|2021-08-23 08:57:20||3671.5||3671||3672||3671|1140
1629709050000|2021-08-23 08:57:30|3672|3671.5|3672|3671|3672|3671.5|3672|3671|0
1629709060000|2021-08-23 08:57:40|3672.5|3671.5|3673|3672|3673|3672.5|3672.5|3671.5|1731
1629709070000|2021-08-23 08:57:50|3672.5|3671.5|3672.5|3671.5|3672.5|3672|3672.5|3671.5|0
1629709080000|2021-08-23 08:58:00|3673|3672|3673|3672|3673.5|3672.5|3672.5|3672|642
1629709100000|2021-08-23 08:58:20|3672.5|3671.5|3672.5|3671.5|3672.5|3671.5|3672.5|3671.5|0
1629709110000|2021-08-23 08:58:30|3672|3671|3673.5|3672.5|3673.5|3672.5|3672|3671|1556
1629709120000|2021-08-23 08:58:40|3674|3673|3674.5|3673.5|3674.5|3673.5|3674|3673|469
1629709130000|2021-08-23 08:58:50|3675|3674|3675|3674.5|3675.5|3674.5|3675|3674|251
1629709140000|2021-08-23 08:59:00|3675.5|3675|3675.5|3675|3675.5|3675|3675|3674.5|97
1629709150000|2021-08-23 08:59:10|3676|3675.5|3676.5|3675.5|3676.5|3675.5|3675.5|3675|2485
1629709160000|2021-08-23 08:59:20||3676||3676||3676||3676|0
1629709170000|2021-08-23 08:59:30|3677||3677||3677||3677||342
1629709180000|2021-08-23 08:59:40||3676.5||3676.5||3676.5||3676.5|100
1629709200000|2021-08-23 09:00:00|3677.5|3677|3677.5|3676.5|3677.5|3677|3677.5|3676.5|923
1629709210000|2021-08-23 09:00:10|3677|3676|3677.5|3676.5|3677.5|3677|3677|3676|2147
1629709220000|2021-08-23 09:00:20|3678|3677|3680|3679.5|3680|3679.5|3678|3677|3427
1629709230000|2021-08-23 09:00:30|3680.5|3680|3680.5|3679.5|3681|3680|3679.5|3679|2043
1629709240000|2021-08-23 09:00:40|3680|3679|3680|3679|3680|3679|3679|3678|573
1629709250000|2021-08-23 09:00:50|3679.5|3678.5|3679|3678|3679.5|3679|3679|3678|1285
1629709280000|2021-08-23 09:01:20|3679.5|3678.5|3680.5|3679.5|3680.5|3679.5|3679.5|3678.5|983
1629709290000|2021-08-23 09:01:30|3681|3680|3681|3680|3682|3681|3681|3680|232
1629709300000|2021-08-23 09:01:40|3681.5|3680.5|3681.5|3680.5|3681.5|3680.5|3681.5|3680.5|0
1629709310000|2021-08-23 09:01:50|3682|3681|3683|3682|3683|3682.5|3682|3680.5|250
1629709320000|2021-08-23 09:02:00|3682.5|3682.5|3682.5|3681.5|3682.5|3682.5|3682|3681|1082
1629709330000|2021-08-23 09:02:10|3682|3681|3682.5|3681.5|3682.5|3681.5|3681.5|3681|1078
1629709340000|2021-08-23 09:02:20|3682|3682|3683|3682|3683|3682|3682|3681.5|1367
1629709350000|2021-08-23 09:02:30|3683.5|3682.5|3682.5|3682|3683.5|3683|3682.5|3682|1141
1629709360000|2021-08-23 09:02:40|3682|3681.5|3682.5|3681.5|3682.5|3682|3682|3681|1203
1629709370000|2021-08-23 09:02:50|3683|3682|3682.5|3682|3683|3682|3682.5|3681.5|778
1629709380000|2021-08-23 09:03:00|3683|3681.5|3683|3682|3683|3682|3683|3681.5|122
1629709390000|2021-08-23 09:03:10|||||||||100
1629709400000|2021-08-23 09:03:20|||||||||5
1629709420000|2021-08-23 09:03:40|3683.5|3682.5|3684.5|3684|3685|3684|3683.5|3682.5|1189
1629709430000|2021-08-23 09:03:50|3685||3685||3685||3685||145
1629709440000|2021-08-23 09:04:00|||||||||8
1629709450000|2021-08-23 09:04:10||3684.5||3684.5||3684.5||3684.5|0
1629709460000|2021-08-23 09:04:20|3684.5|3684|3684.5|3683.5|3684.5|3684|3684|3683.5|728
1629709470000|2021-08-23 09:04:30|3684||3684||3684||3684||0
1629709480000|2021-08-23 09:04:40|3684.5||3684.5||3684.5||3684.5||96
1629709490000|2021-08-23 09:04:50|||||||||40
1629709500000|2021-08-23 09:05:00||3684||3684||3684||3684|156
1629709510000|2021-08-23 09:05:10|3684|3683.5|3684.5|3684|3684.5|3684|3684|3683.5|95
1629709520000|2021-08-23 09:05:20||3683.5||3683.5||3683.5||3683.5|264
1629709530000|2021-08-23 09:05:30|3684|3683|3684|3683|3684|3683.5|3683.5|3683|1666
1629709540000|2021-08-23 09:05:40||3683.5||3683.5||3683.5||3683.5|41
1629709550000|2021-08-23 09:05:50|3684.5|3684|3684.5|3684|3684.5|3684|3684.5|3683.5|73
1629709560000|2021-08-23 09:06:00|3685|3683.5|3684.5|3683.5|3685|3683.5|3683.5|3682.5|1856
1629709580000|2021-08-23 09:06:20|3685|3684|3685|3684|3685|3684|3685|3684|0
1629709590000|2021-08-23 09:06:30|3684.5|3683.5|3684|3683|3684.5|3683.5|3684|3683|220
1629709620000|2021-08-23 09:07:00|3683.5||3683.5||3683.5||3683.5||18
1629709630000|2021-08-23 09:07:10|3684|3682.5|3684|3683|3684|3683|3684|3682.5|525
1629709640000|2021-08-23 09:07:20|3683.5|3683.5|3684|3683.5|3684|3683.5|3683.5|3682.5|508
1629709650000|2021-08-23 09:07:30|3684.5||3684||3684.5||3684||106
1629709660000|2021-08-23 09:07:40|||||||||27
1629709670000|2021-08-23 09:07:50|3683.5|3683|3684|3683|3684|3683.5|3683.5|3683|406
1629709680000|2021-08-23 09:08:00|3684.5|3683.5|3683.5|3683|3684.5|3683.5|3683.5|3683|1353
1629709690000|2021-08-23 09:08:10|3684|3683.5|3684|3683|3684.5|3683.5|3684|3683|543
1629709700000|2021-08-23 09:08:20|3683.5|3682.5|3684.5|3684|3684.5|3684|3683.5|3682.5|1645
1629709710000|2021-08-23 09:08:30|3685|3684.5|3685|3684.5|3685|3684.5|3684.5|3684.5|928
1629709720000|2021-08-23 09:08:40|3684.5|3684|3685|3684|3685|3684|3684.5|3683.5|476
1629709730000|2021-08-23 09:08:50|3685.5|3684.5|3684.5|3684|3685.5|3684.5|3684.5|3684|96
1629709740000|2021-08-23 09:09:00|3685||3684.5||3685||3684.5||759
1629709760000|2021-08-23 09:09:20|3685|3684.5|3684.5|3684|3685|3684.5|3684.5|3684|445
1629709770000|2021-08-23 09:09:30|3685||3685||3685||3684.5||95
1629709780000|2021-08-23 09:09:40|3684.5|3683.5|3684|3683.5|3684.5|3683.5|3684|3683.5|192
1629709790000|2021-08-23 09:09:50|||||||||429
1629709800000|2021-08-23 09:10:00|3684.5|3684|3684|3683.5|3684.5|3684|3684|3683.5|274
1629709810000|2021-08-23 09:10:10|3684.5|3683|3683.5|3682.5|3684.5|3683|3683.5|3682.5|1944
1629709820000|2021-08-23 09:10:20|3684|3683|3684|3683.5|3684.5|3683.5|3684|3682.5|85
1629709830000|2021-08-23 09:10:30|3684.5|3684|3684.5|3683.5|3684.5|3684|3684.5|3683.5|143
1629709840000|2021-08-23 09:10:40|3685|3684|3684.5|3683.5|3685|3684|3684.5|3683.5|1619
1629709850000|2021-08-23 09:10:50|3685|3684|3685.5|3684.5|3685.5|3684.5|3685|3684|201
1629709860000|2021-08-23 09:11:00|3686|3685|3686.5|3685.5|3686.5|3686|3686|3685|103
1629709870000|2021-08-23 09:11:10|3686|3685|3686|3685|3686|3685.5|3686|3685|274
1629709880000|2021-08-23 09:11:20|3686.5|3685.5|3686|3685|3686.5|3685.5|3686|3685|295
1629709890000|2021-08-23 09:11:30|3685.5|3684.5|3685|3684|3685.5|3684.5|3684.5|3684|361
1629709900000|2021-08-23 09:11:40||3683.5||3683.5||3683.5||3683.5|26
1629709910000|2021-08-23 09:11:50||3684||3684||3684||3684|0
1629709920000|2021-08-23 09:12:00|3684.5|3683.5|3684|3683|3684.5|3684|3683.5|3682.5|547
1629709960000|2021-08-23 09:12:40|3683.5||3684||3684||3683.5||14
1629709970000|2021-08-23 09:12:50|3684.5|3683.5|3684.5|3683.5|3684.5|3684|3684|3683.5|966
1629709980000|2021-08-23 09:13:00|3684|3683|3683|3682|3684|3683|3683|3682|562
1629709990000|2021-08-23 09:13:10|3682.5||3683||3683||3682.5||0
1629710000000|2021-08-23 09:13:20|3683.5|3682.5|3683.5|3682.5|3683.5|3683|3683.5|3682.5|730
1629710010000|2021-08-23 09:13:30|3683|3682|3683.5|3683|3683.5|3683|3682.5|3682|489
1629710020000|2021-08-23 09:13:40|3683|3682.5|3683|3682.5|3683.5|3682.5|3683|3682|307
1629710040000|2021-08-23 09:14:00|3682.5|3682|3684|3683|3684|3683|3682.5|3682|1262
1629710050000|2021-08-23 09:14:10|3683.5|3682.5|3683.5|3683|3683.5|3683|3683|3682.5|97
1629710060000|2021-08-23 09:14:20|3683|3682.5|3684|3683.5|3684|3683.5|3683|3682.5|907
1629710070000|2021-08-23 09:14:30|3683.5|3683|3684|3683|3684|3683.5|3683.5|3683|519
1629710080000|2021-08-23 09:14:40|3684.5|3683.5|3684.5|3684|3684.5|3684|3684.5|3683.5|756
1629710090000|2021-08-23 09:14:50|3684|3683.5|3684|3683.5|3684.5|3683.5|3684|3683.5|126
1629710100000|2021-08-23 09:15:00|3684.5|3684|3685.5|3685|3686|3685|3684.5|3684|1681
1629710110000|2021-08-23 09:15:10|3685|3684.5|3685.5|3684.5|3685.5|3684.5|3685|3684|465
1629710120000|2021-08-23 09:15:20|3685||3685||3685||3685||0
1629710130000|2021-08-23 09:15:30|3685.5|3685|3685.5|3685|3686|3685|3685.5|3685|463
1629710150000|2021-08-23 09:15:50|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685|226
1629710170000|2021-08-23 09:16:10|||||||||409
1629710180000|2021-08-23 09:16:20|3686.5|3686|3688.5|3687.5|3689|3688|3686.5|3685.5|10636
1629710190000|2021-08-23 09:16:30|3688|3687|3688|3687|3689|3688|3687.5|3687|4050
1629710200000|2021-08-23 09:16:40|3687.5|3686.5|3687.5|3686.5|3687.5|3686.5|3687|3686|2084
1629710210000|2021-08-23 09:16:50|3687|3686|3687|3686|3687|3686.5|3687|3686|175
1629710230000|2021-08-23 09:17:10|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|1460
1629710240000|2021-08-23 09:17:20|3686|3685|3684.5|3683.5|3686|3685|3684.5|3683.5|934
1629710250000|2021-08-23 09:17:30||3684||3683.5||3684||3683.5|404
1629710270000|2021-08-23 09:17:50|3684||3684||3684||3684||457
1629710280000|2021-08-23 09:18:00|3684.5|3684|3684.5|3684|3684.5|3684|3684.5|3684|322
1629710290000|2021-08-23 09:18:10|3685|3684.5|3685|3684|3685|3684.5|3685|3684|591
1629710310000|2021-08-23 09:18:30|3684.5|3683.5|3684|3683|3684.5|3684|3683.5|3683|3192
1629710320000|2021-08-23 09:18:40|3683.5|3683.5|3683.5|3683|3683.5|3683.5|3683.5|3683|491
1629710330000|2021-08-23 09:18:50|3683|3682.5|3683|3682.5|3683|3682.5|3683|3682.5|264
1629710340000|2021-08-23 09:19:00|3683.5|3682|3683.5|3683|3683.5|3683|3683.5|3682|1333
1629710350000|2021-08-23 09:19:10|3684|3683.5|3685.5|3684.5|3685.5|3685|3684|3683|2632
1629710360000|2021-08-23 09:19:20|3685||3685.5||3685.5||3685||0
1629710380000|2021-08-23 09:19:40|3685|3685|3685.5|3685|3686|3685.5|3685|3685|418
1629710390000|2021-08-23 09:19:50|3686|3685.5|3686|3685|3686.5|3685.5|3685.5|3684.5|317
1629710400000|2021-08-23 09:20:00|3685.5|3684.5|3684.5|3683.5|3685.5|3684.5|3684.5|3683.5|359
1629710410000|2021-08-23 09:20:10|3685|3684|3685|3684|3685|3684.5|3685|3684|38
1629710420000|2021-08-23 09:20:20||3683.5||3683.5||3683.5||3683.5|0
1629710430000|2021-08-23 09:20:30|3684.5|3684|3684.5|3683.5|3684.5|3684.5|3684|3683.5|95
1629710440000|2021-08-23 09:20:40|3685|3684|3685|3684|3685|3684|3685|3684|381
1629710450000|2021-08-23 09:20:50|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|6
1629710470000|2021-08-23 09:21:10|3684|3684|3684.5|3683.5|3684.5|3684|3684|3683.5|561
1629710480000|2021-08-23 09:21:20|3684||3684||3684||3684||0
1629710500000|2021-08-23 09:21:40|3684.5|3684|3684.5|3684|3684.5|3684|3684|3684|912
1629710510000|2021-08-23 09:21:50||3683.5||3683.5||3683.5||3683.5|95
1629710530000|2021-08-23 09:22:10|3684|3683|3684.5|3683.5|3684.5|3683.5|3683.5|3683|2825
1629710560000|2021-08-23 09:22:40|3684|3683|3684|3683.5|3684|3683.5|3683.5|3683|884
1629710570000|2021-08-23 09:22:50|3684.5|3684|3685|3684|3685|3684.5|3684.5|3684|1359
1629710580000|2021-08-23 09:23:00|3685.5|3684.5|3685|3684.5|3685.5|3684.5|3685|3684|857
1629710590000|2021-08-23 09:23:10||3684||3684||3684.5||3684|203
1629710600000|2021-08-23 09:23:20|3685.5|3684.5|3685.5|3685|3685.5|3685|3685.5|3684.5|122
1629710610000|2021-08-23 09:23:30|3686|3685.5|3686.5|3685.5|3686.5|3686|3686|3685.5|983
1629710620000|2021-08-23 09:23:40|3686|3685|3685.5|3685|3686|3685|3685.5|3685|130
1629710630000|2021-08-23 09:23:50|3686||3686||3686||3686||508
1629710640000|2021-08-23 09:24:00|3685.5||3685.5||3685.5||3685.5||2
1629710650000|2021-08-23 09:24:10|3685|3684.5|3684.5|3684|3685|3684.5|3684.5|3684|95
1629710660000|2021-08-23 09:24:20||3683.5||3683.5||3683.5||3683.5|0
1629710670000|2021-08-23 09:24:30|||||||||10
1629710700000|2021-08-23 09:25:00|3684|3684|3684|3683.5|3684|3684|3684|3683.5|300
1629710710000|2021-08-23 09:25:10|3684.5|3684|3684.5|3683.5|3684.5|3684|3684.5|3683.5|471
1629710740000|2021-08-23 09:25:40|3684|3683|3684|3683|3684|3683|3683.5|3683|2256
1629710750000|2021-08-23 09:25:50|3683.5||3683.5||3683.5||3683.5||221
1629710760000|2021-08-23 09:26:00|3684||3683.5||3684||3683.5||1555
1629710770000|2021-08-23 09:26:10|3684|3683.5|3684.5|3684|3684.5|3684|3684|3683|1206
1629710780000|2021-08-23 09:26:20|3685|3684.5|3686.5|3685.5|3687|3686|3684.5|3684|3737
1629710790000|2021-08-23 09:26:30|3686|3685|3684.5|3683.5|3686|3685|3684.5|3683.5|757
1629710800000|2021-08-23 09:26:40|3684|3683|3684.5|3683.5|3684.5|3684|3683.5|3683|1471
1629710810000|2021-08-23 09:26:50|3684||3684||3684||3684||20
1629710820000|2021-08-23 09:27:00|3683.5|3683|3684|3683|3684|3683.5|3683.5|3683|1011
1629710830000|2021-08-23 09:27:10|3684.5|3683.5|3684|3683.5|3684.5|3684|3684|3683.5|1019
1629710840000|2021-08-23 09:27:20|||||||||17
1629710850000|2021-08-23 09:27:30|3684.5|3684|3684.5|3683.5|3684.5|3684|3684.5|3683.5|878
1629710860000|2021-08-23 09:27:40||3684||3684||3684||3684|0
1629710870000|2021-08-23 09:27:50|3685|3684.5|3685|3684|3685|3684.5|3685|3684|244
1629710880000|2021-08-23 09:28:00||3684.5||3684||3684.5||3684|1565
1629710890000|2021-08-23 09:28:10|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|225
1629710910000|2021-08-23 09:28:30|3684|3683|3684|3683.5|3684|3683.5|3684|3683|591
1629710920000|2021-08-23 09:28:40|3683.5|3683|3683.5|3682.5|3684|3683.5|3683.5|3682.5|437
1629710930000|2021-08-23 09:28:50|3683|3682|3683|3682|3683|3682.5|3683|3682|995
1629710940000|2021-08-23 09:29:00|3682.5|3681.5|3683.5|3682.5|3683.5|3683|3682.5|3681.5|1263
1629710950000|2021-08-23 09:29:10||3683||3682.5||3683||3682.5|153
1629710960000|2021-08-23 09:29:20||3683||3683||3683||3682.5|170
1629710970000|2021-08-23 09:29:30|3684|3683.5|3685|3684|3685|3684.5|3684|3683.5|2003
1629711010000|2021-08-23 09:30:10|3685.5|3684.5|3684.5|3684|3685.5|3684.5|3684.5|3684|421
1629711020000|2021-08-23 09:30:20||3683.5||3683.5||3683.5||3683.5|82
1629711030000|2021-08-23 09:30:30|3685|3684|3685|3684|3685|3684.5|3685|3684|547
1629711050000|2021-08-23 09:30:50|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|271
1629711060000|2021-08-23 09:31:00|3686|3685|3686|3685|3686|3685|3686|3684.5|0
1629711070000|2021-08-23 09:31:10|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|92
1629711080000|2021-08-23 09:31:20|3685|3684|3685|3684|3685|3684|3685|3684|106
1629711100000|2021-08-23 09:31:40|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|503
1629711120000|2021-08-23 09:32:00|3684|3684|3684.5|3683.5|3684.5|3684|3684|3683.5|985
1629711130000|2021-08-23 09:32:10|3685|3684|3685|3684|3685|3684|3685|3684|532
1629711150000|2021-08-23 09:32:30||3684.5||3684||3684.5||3684|500
1629711160000|2021-08-23 09:32:40|||||||||41
1629711190000|2021-08-23 09:33:10|3684.5|3683.5|3684.5|3683.5|3684.5|3684|3684.5|3683.5|336
1629711230000|2021-08-23 09:33:50|3684||3684||3684||3684||0
1629711240000|2021-08-23 09:34:00|3684.5||3684.5||3684.5||3684.5||413
1629711260000|2021-08-23 09:34:20|||||||||100
1629711270000|2021-08-23 09:34:30|3684|3683|3684|3683.5|3684|3683.5|3684|3683|572
1629711290000|2021-08-23 09:34:50||3683||3683.5||3683.5||3683|295
1629711310000|2021-08-23 09:35:10||3683||3683||3683.5||3683|747
1629711320000|2021-08-23 09:35:20|3684.5|3683.5|3684|3683.5|3684.5|3683.5|3684|3683.5|509
1629711340000|2021-08-23 09:35:40|3684.5|3684|3684.5|3683.5|3684.5|3684|3684.5|3683.5|1236
1629711350000|2021-08-23 09:35:50|||||||||2
1629711360000|2021-08-23 09:36:00|||||||||21
1629711370000|2021-08-23 09:36:10|3685|3684|3685.5|3685|3685.5|3685|3685|3684|1572
1629711380000|2021-08-23 09:36:20|3685|3684.5|3685|3684.5|3685.5|3684.5|3685|3684.5|1113
1629711390000|2021-08-23 09:36:30||3684||3684.5||3684.5||3684|1848
1629711400000|2021-08-23 09:36:40|3685.5|3684|3685|3684.5|3685.5|3684.5|3685|3684|1613
1629711420000|2021-08-23 09:37:00|3685.5||3685||3685.5||3685||1014
1629711430000|2021-08-23 09:37:10|3685.5||3685||3685.5||3685||2850
1629711440000|2021-08-23 09:37:20|||||||||1640
1629711450000|2021-08-23 09:37:30|3684.5|3684|3685|3684.5|3685|3684.5|3684.5|3684|399
1629711460000|2021-08-23 09:37:40|||||||||718
1629711480000|2021-08-23 09:38:00|||||||||18
1629711500000|2021-08-23 09:38:20|||||||||500
1629711520000|2021-08-23 09:38:40||3684||3684||3684||3684|81
1629711530000|2021-08-23 09:38:50|3684.5||3684.5||3684.5||3684.5||0
1629711540000|2021-08-23 09:39:00|3684|3683.5|3684|3683.5|3684|3683.5|3684|3683.5|94
1629711550000|2021-08-23 09:39:10|3684.5|3684|3684.5|3684|3684.5|3684|3684.5|3684|639
1629711560000|2021-08-23 09:39:20|3685|3684.5|3685|3684.5|3685.5|3684.5|3685|3684.5|1064
1629711570000|2021-08-23 09:39:30|||||||||1194
1629711580000|2021-08-23 09:39:40|3685.5||3685||3685.5||3685||4404
1629711590000|2021-08-23 09:39:50||3684||3684.5||3684.5||3684|826
1629711600000|2021-08-23 09:40:00|||||||||24
1629711630000|2021-08-23 09:40:30||3684||3684||3684.5||3684|1503
1629711640000|2021-08-23 09:40:40|||||||||13
1629711670000|2021-08-23 09:41:10|3685.5|3684.5|3687|3686|3687.5|3686.5|3685|3684.5|15084
1629711680000|2021-08-23 09:41:20|3686.5|3685.5|3686|3685.5|3686.5|3685.5|3686|3685.5|592
1629711690000|2021-08-23 09:41:30|3686.5||3686||3686.5||3686||369
1629711720000|2021-08-23 09:42:00|3685.5|3685|3686|3685|3686|3685|3685.5|3685|544
1629711730000|2021-08-23 09:42:10|3686.5|3685.5|3686|3685|3687|3686|3684.5|3684|9395
1629711740000|2021-08-23 09:42:20|3686.5|3685.5|3686.5|3685.5|3687|3686|3686.5|3685.5|1057
1629711750000|2021-08-23 09:42:30||3686||3685.5||3686||3685.5|386
1629711770000|2021-08-23 09:42:50|3686|3685|3685.5|3684.5|3686|3685|3685.5|3684.5|1601
1629711790000|2021-08-23 09:43:10|3685||3685||3685||3685||0
1629711800000|2021-08-23 09:43:20||3684||3684||3684||3684|196
1629711830000|2021-08-23 09:43:50|3684.5|3683.5|3684.5|3684|3684.5|3684|3684|3683.5|447
1629711840000|2021-08-23 09:44:00||3683.5||3683.5||3683.5||3683.5|0
1629711850000|2021-08-23 09:44:10|||||||||15
1629711860000|2021-08-23 09:44:20|3684|3683|3684|3683|3684|3683.5|3683.5|3682.5|1150
1629711870000|2021-08-23 09:44:30|3684.5|3683.5|3684|3683|3684.5|3684|3684|3683|750
1629711880000|2021-08-23 09:44:40|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|610
1629711890000|2021-08-23 09:44:50|3684|3683|3684|3683|3684|3683|3684|3683|0
1629711900000|2021-08-23 09:45:00|3684.5|3683.5|3685|3684.5|3685|3684.5|3684.5|3683.5|1522
1629711910000|2021-08-23 09:45:10|3685.5|3685|3686|3685|3686|3685|3685.5|3685|278
1629711920000|2021-08-23 09:45:20|3685.5|3685.5|3685|3684.5|3685.5|3685.5|3685|3684.5|690
1629711930000|2021-08-23 09:45:30||3684||3684||3684||3684|0
1629711950000|2021-08-23 09:45:50|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|219
1629711960000|2021-08-23 09:46:00|3685|3684|3684.5|3684|3685|3684|3684.5|3683.5|209
1629711970000|2021-08-23 09:46:10||3683.5||3683.5||3683.5||3683.5|58
1629711980000|2021-08-23 09:46:20|||||||||42
1629711990000|2021-08-23 09:46:30|||||||||30
1629712050000|2021-08-23 09:47:30|||||||||20
1629712080000|2021-08-23 09:48:00|3684|3683|3684.5|3683.5|3684.5|3683.5|3683.5|3683|1111
1629712090000|2021-08-23 09:48:10|3684||3684||3684||3684||0
1629712100000|2021-08-23 09:48:20|3684.5|3684|3686|3685|3686|3685|3684.5|3684|1933
1629712110000|2021-08-23 09:48:30|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|220
1629712120000|2021-08-23 09:48:40|3687|3686|3686|3685.5|3687|3686|3686|3685.5|548
1629712140000|2021-08-23 09:49:00|3685.5|3685|3685|3684.5|3685.5|3685|3685|3684.5|315
1629712150000|2021-08-23 09:49:10|3684.5|3684|3684|3683.5|3684.5|3684.5|3684|3683.5|1505
1629712170000|2021-08-23 09:49:30|3683.5|3683|3683.5|3682.5|3683.5|3683|3683.5|3682.5|426
1629712180000|2021-08-23 09:49:40|3684|3683|3684|3683.5|3684.5|3683.5|3684|3683|1150
1629712190000|2021-08-23 09:49:50|3684.5|3684|3684.5|3683.5|3684.5|3684|3684|3683.5|0
1629712220000|2021-08-23 09:50:20|3684||3684||3684||3684||0
1629712230000|2021-08-23 09:50:30|3684.5|3684|3685|3684|3685|3684|3684.5|3684|339
1629712240000|2021-08-23 09:50:40|3684.5||3684.5||3684.5||3684.5||0
1629712250000|2021-08-23 09:50:50|3684|3683.5|3684.5|3683.5|3684.5|3683.5|3684|3683.5|99
1629712280000|2021-08-23 09:51:20|||||||||40
1629712320000|2021-08-23 09:52:00|3685|3684|3685.5|3684.5|3685.5|3685|3685|3684|698
1629712330000|2021-08-23 09:52:10|3686|3685|3687|3685.5|3687|3686|3686|3685|587
1629712340000|2021-08-23 09:52:20|3686.5|3686|3687|3686|3687.5|3686.5|3686.5|3686|1753
1629712350000|2021-08-23 09:52:30|3686.5|3685.5|3686|3685.5|3686.5|3685.5|3686|3685.5|137
1629712360000|2021-08-23 09:52:40|3686.5|3686|3686|3685.5|3687|3686|3686|3685.5|647
1629712380000|2021-08-23 09:53:00|3686.5|3686|3686.5|3685.5|3686.5|3686|3686.5|3685.5|207
1629712390000|2021-08-23 09:53:10|||||||||300
1629712400000|2021-08-23 09:53:20|3687|3686|3687.5|3686.5|3687.5|3687|3686.5|3686|1118
1629712420000|2021-08-23 09:53:40||3687||3687||3687||3687|5
1629712440000|2021-08-23 09:54:00|3688|3686.5|3687.5|3687|3688|3687|3687.5|3686.5|917
1629712460000|2021-08-23 09:54:20|3687|3686.5|3687|3686|3687|3686.5|3687|3686|353
1629712470000|2021-08-23 09:54:30|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|0
1629712490000|2021-08-23 09:54:50|3686||3686||3686||3686||10
1629712500000|2021-08-23 09:55:00|3685.5|3685|3685.5|3685|3685.5|3685|3685.5|3685|322
1629712510000|2021-08-23 09:55:10|3685|3684.5|3685.5|3684.5|3685.5|3684.5|3685|3684.5|150
1629712530000|2021-08-23 09:55:30|3685|3684|3684|3683.5|3685|3684|3684|3683.5|154
1629712540000|2021-08-23 09:55:40|3683.5|3683|3684.5|3684|3684.5|3684|3683.5|3683|745
1629712550000|2021-08-23 09:55:50||3683.5||3683.5||3683.5||3683.5|1296
1629712560000|2021-08-23 09:56:00|3685|3684|3686|3685|3686|3685|3685|3684|2610
1629712580000|2021-08-23 09:56:20|3686.5|3685.5|3686|3685|3686.5|3685.5|3686|3685|95
1629712590000|2021-08-23 09:56:30|3685.5||3685.5||3685.5||3685.5||0
1629712610000|2021-08-23 09:56:50|||||||||87
1629712620000|2021-08-23 09:57:00||3684.5||3684.5||3684.5||3684.5|158
1629712630000|2021-08-23 09:57:10|||||||||24
1629712640000|2021-08-23 09:57:20|||||||||120
1629712680000|2021-08-23 09:58:00|3685||3685||3685||3685||0
1629712690000|2021-08-23 09:58:10|3685.5|3684|3685|3684|3685.5|3684|3685|3684|24
1629712700000|2021-08-23 09:58:20||3684.5||3684.5||3684.5||3684.5|0
1629712710000|2021-08-23 09:58:30||3684||3684||3684||3684|0
1629712720000|2021-08-23 09:58:40|3684.5||3685||3685||3684.5||131
1629712730000|2021-08-23 09:58:50|3684.5|3683.5|3684.5|3684|3684.5|3684|3684.5|3683.5|300
1629712740000|2021-08-23 09:59:00|3684|3683.5|3684.5|3683.5|3684.5|3683.5|3684|3683.5|316
1629712750000|2021-08-23 09:59:10||3684||3684||3684||3684|0
1629712760000|2021-08-23 09:59:20|3685|3684.5|3684.5|3684|3685|3684.5|3684.5|3684|566
1629712780000|2021-08-23 09:59:40||3683.5||3683.5||3683.5||3683.5|126
1629712790000|2021-08-23 09:59:50|3684|3683|3683.5|3683|3684|3683|3683.5|3683|805
1629712800000|2021-08-23 10:00:00|3684|3683.5|3684.5|3683.5|3684.5|3683.5|3684|3683.5|38
1629712810000|2021-08-23 10:00:10|3684|3684|3684.5|3684|3684.5|3684|3684|3684|4
1629712820000|2021-08-23 10:00:20|3685|3684.5|3685|3684|3685|3684.5|3685|3684|151
1629712830000|2021-08-23 10:00:30|||||||||260
1629712860000|2021-08-23 10:01:00||3684.5||3684.5||3684.5||3684.5|175
1629712870000|2021-08-23 10:01:10|3685.5||3685||3685.5||3685||2520
1629712880000|2021-08-23 10:01:20|3684.5|3684|3685|3684|3685|3684|3684.5|3684|375
1629712890000|2021-08-23 10:01:30|||||||||90
1629712900000|2021-08-23 10:01:40|3685.5|3684.5|3685|3684.5|3685.5|3684.5|3685|3684.5|2185
1629712910000|2021-08-23 10:01:50||3684||3684||3684||3684|42
1629712920000|2021-08-23 10:02:00|3685.5|3684.5|3687|3686.5|3687|3686.5|3685|3684.5|6701
1629712930000|2021-08-23 10:02:10|3686.5|3686|3687|3686.5|3687.5|3686.5|3686.5|3686|136
1629712940000|2021-08-23 10:02:20|3687.5|3687|3687|3686.5|3687.5|3687|3687|3686.5|100
1629712950000|2021-08-23 10:02:30|3686.5|3686|3686.5|3685.5|3687|3686|3686.5|3685.5|2400
1629712960000|2021-08-23 10:02:40|3686|3685|3685|3684|3686|3685|3685|3684|761
1629712990000|2021-08-23 10:03:10|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|0
1629713000000|2021-08-23 10:03:20||3684||3684||3684||3684|313
1629713010000|2021-08-23 10:03:30||3683.5||3683.5||3683.5||3683.5|228
1629713040000|2021-08-23 10:04:00||3684||3683.5||3684||3683.5|150
1629713060000|2021-08-23 10:04:20|||||||||100
1629713080000|2021-08-23 10:04:40|||||||||14
1629713100000|2021-08-23 10:05:00|3684|3683|3684|3683|3684|3683.5|3684|3683|406
1629713110000|2021-08-23 10:05:10||3683.5||3683||3683.5||3683|0
1629713120000|2021-08-23 10:05:20||3683.5||3683||3683.5||3683|0
1629713130000|2021-08-23 10:05:30|3684.5|3683.5|3684.5|3683.5|3684.5|3684|3684.5|3683.5|97
1629713150000|2021-08-23 10:05:50|3684|3684|3684.5|3684|3684.5|3684|3684|3683.5|582
1629713160000|2021-08-23 10:06:00|3685|3684.5|3685|3684|3685|3684.5|3685|3684|96
1629713170000|2021-08-23 10:06:10|3685.5|3684.5|3685.5|3685|3685.5|3685|3685.5|3684.5|548
1629713180000|2021-08-23 10:06:20|3686|3685.5|3687|3686|3687|3686|3686|3685.5|819
1629713190000|2021-08-23 10:06:30|3687.5|3686.5|3687.5|3686.5|3687.5|3686.5|3687.5|3686.5|0
1629713200000|2021-08-23 10:06:40|3687|3686|3687|3686.5|3687.5|3686.5|3687|3686|329
1629713210000|2021-08-23 10:06:50|3687.5||3687.5||3687.5||3687.5||178
1629713220000|2021-08-23 10:07:00|3688|3687|3688|3687|3688|3687.5|3688|3687|289
1629713230000|2021-08-23 10:07:10|3687.5|3687.5|3687.5|3686.5|3687.5|3687.5|3687.5|3686.5|450
1629713240000|2021-08-23 10:07:20|3688|3687|3689|3688.5|3689.5|3688.5|3687.5|3687|5119
1629713250000|2021-08-23 10:07:30||3688||3688||3688.5||3688|250
1629713270000|2021-08-23 10:07:50||3688.5||3688.5||3688.5||3688.5|0
1629713280000|2021-08-23 10:08:00|3689.5||3689.5||3689.5||3689.5||154
1629713290000|2021-08-23 10:08:10||3689||3689||3689||3689|0
1629713300000|2021-08-23 10:08:20||3688.5||3688.5||3689||3688.5|90
1629713310000|2021-08-23 10:08:30|3689|3688|3689|3688|3689|3688.5|3688.5|3688|391
1629713320000|2021-08-23 10:08:40||3688.5||3688.5||3688.5||3688.5|28
1629713330000|2021-08-23 10:08:50|3688.5|3688|3688.5|3688|3688.5|3688|3688.5|3687.5|91
1629713340000|2021-08-23 10:09:00||3687.5||3687.5||3687.5||3687.5|785
1629713350000|2021-08-23 10:09:10|||||||||7
1629713370000|2021-08-23 10:09:30|3688|3687|3687.5|3686.5|3688|3687|3687.5|3686.5|443
1629713390000|2021-08-23 10:09:50||3687||3686.5||3687||3686.5|0
1629713430000|2021-08-23 10:10:30||3687||3687||3687||3687|0
1629713440000|2021-08-23 10:10:40||3686.5||3686.5||3686.5||3686.5|95
1629713450000|2021-08-23 10:10:50|3687|3686|3686.5|3685.5|3687|3686|3686.5|3685.5|470
1629713480000|2021-08-23 10:11:20||3685||3685.5||3685.5||3685|0
1629713490000|2021-08-23 10:11:30|3686||3686||3686||3686||1099
1629713500000|2021-08-23 10:11:40||3685||3685||3685||3685|0
1629713510000|2021-08-23 10:11:50|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|3685|3684.5|190
1629713540000|2021-08-23 10:12:20|3685|3684|3685|3684|3685|3684|3685|3684|229
1629713550000|2021-08-23 10:12:30||3684.5||3684.5||3684.5||3684.5|0
1629713560000|2021-08-23 10:12:40||3684||3684||3684||3684|0
1629713570000|2021-08-23 10:12:50||3684.5||3684||3684.5||3684|100
1629713580000|2021-08-23 10:13:00|3684.5|3683.5|3684|3683|3684.5|3684|3684|3683|1600
1629713600000|2021-08-23 10:13:20||3683.5||3683||3683.5||3683|657
1629713640000|2021-08-23 10:14:00|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|3683|3682|147
1629713660000|2021-08-23 10:14:20|3684|3683|3684|3683|3684|3683|3684|3683|26
1629713670000|2021-08-23 10:14:30|3684.5|3683.5|3685|3684|3685|3684.5|3684.5|3683.5|1826
1629713680000|2021-08-23 10:14:40|3685.5|3684.5|3685|3684.5|3685.5|3684.5|3685|3684.5|460
1629713690000|2021-08-23 10:14:50|3685.5|3685|3685|3684.5|3686|3685|3685|3684.5|1189
1629713700000|2021-08-23 10:15:00|3685.5|3685|3687|3686|3687|3686|3685.5|3685|2844
1629713720000|2021-08-23 10:15:20|3686.5|3685.5|3685.5|3685|3686.5|3685.5|3685.5|3685|600
1629713730000|2021-08-23 10:15:30||3684.5||3684.5||3685||3684.5|181
1629713740000|2021-08-23 10:15:40|||||||||16
1629713750000|2021-08-23 10:15:50||3685||3684.5||3685||3684|13
1629713770000|2021-08-23 10:16:10||3684||3684.5||3684.5||3684|0
1629713780000|2021-08-23 10:16:20||3685||3685||3685||3685|30
1629713790000|2021-08-23 10:16:30|3686|3685.5|3686.5|3685.5|3686.5|3685.5|3686|3685.5|221
1629713800000|2021-08-23 10:16:40|3687|3686|3687.5|3686.5|3687.5|3686.5|3686.5|3686|443
1629713810000|2021-08-23 10:16:50|3688|3687|3688|3687|3688|3687|3688|3687|26
1629713820000|2021-08-23 10:17:00|3687.5|3686.5|3686.5|3685.5|3687.5|3686.5|3686.5|3685.5|816
1629713830000|2021-08-23 10:17:10|3686|3685|3686|3685|3686|3685|3686|3685|80
1629713870000|2021-08-23 10:17:50|||||||||13
1629713880000|2021-08-23 10:18:00|3685.5|3684.5|3685|3684|3685.5|3684.5|3685|3684|584
1629713890000|2021-08-23 10:18:10||3683.5||3684||3684||3683.5|0
1629713910000|2021-08-23 10:18:30||3684.5||3684||3684.5||3684|100
1629713920000|2021-08-23 10:18:40||3684.5||3684.5||3684.5||3684.5|0
1629713930000|2021-08-23 10:18:50||3684||3684||3684||3684|0
1629713940000|2021-08-23 10:19:00|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|3685.5|3684|0
1629713950000|2021-08-23 10:19:10|3685|3684|3685|3684|3685|3684|3685|3684|464
1629713960000|2021-08-23 10:19:20|3684.5|3683.5|3684.5|3683.5|3684.5|3684|3684.5|3683.5|627
1629713970000|2021-08-23 10:19:30|3684|3684|3684.5|3683.5|3684.5|3684|3684|3683.5|140
1629713990000|2021-08-23 10:19:50|3684||3684||3684||3684||0
1629714010000|2021-08-23 10:20:10|||||||||3
1629714030000|2021-08-23 10:20:30|3683.5|3683|3684|3683.5|3684|3683.5|3683.5|3683|958
1629714040000|2021-08-23 10:20:40|3684.5|3684|3685|3684|3685|3684|3684.5|3684|686
1629714050000|2021-08-23 10:20:50|3685.5|3684.5|3685.5|3685|3685.5|3685|3685.5|3684.5|258
1629714060000|2021-08-23 10:21:00||3684.5||3684.5||3685||3684.5|800
1629714070000|2021-08-23 10:21:10|3686|3685|3685.5|3685|3686|3685|3685.5|3685|425
1629714090000|2021-08-23 10:21:30|||||||||445
1629714100000|2021-08-23 10:21:40||3684.5||3685||3685||3684.5|783
1629714110000|2021-08-23 10:21:50|3686|3685.5|3686|3685|3686.5|3685.5|3686|3685|245
1629714120000|2021-08-23 10:22:00|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|156
1629714130000|2021-08-23 10:22:10||3686||3686||3686||3686|821
1629714140000|2021-08-23 10:22:20|3687|3686.5|3687|3686|3687|3686.5|3686.5|3686|1290
1629714150000|2021-08-23 10:22:30|3686.5||3686.5||3686.5||3686.5||30
1629714160000|2021-08-23 10:22:40|3686|3685.5|3685.5|3684.5|3686|3685.5|3685.5|3684.5|200
1629714170000|2021-08-23 10:22:50|3685|3684|3685|3684|3685|3684|3684.5|3684|104
1629714180000|2021-08-23 10:23:00||3684.5||3684||3684.5||3684|0
1629714190000|2021-08-23 10:23:10|||||||||55
1629714220000|2021-08-23 10:23:40|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|0
1629714240000|2021-08-23 10:24:00|||||||||6
1629714260000|2021-08-23 10:24:20|3685|3684|3685|3684.5|3685|3684.5|3685|3684|973
1629714270000|2021-08-23 10:24:30|3685.5|3685|3685.5|3685|3685.5|3685|3685.5|3685|2
1629714280000|2021-08-23 10:24:40||3684.5||3685||3685||3684.5|0
1629714300000|2021-08-23 10:25:00|3686|3685.5|3686.5|3685.5|3686.5|3685.5|3686|3685.5|781
1629714320000|2021-08-23 10:25:20|3687|3686|3687.5|3686.5|3687.5|3686.5|3687|3686|182
1629714340000|2021-08-23 10:25:40||3687||3687||3687||3687|0
1629714350000|2021-08-23 10:25:50|3688|3687.5|3688.5|3687.5|3688.5|3687.5|3688|3687.5|432
1629714360000|2021-08-23 10:26:00|3689|3688|3689|3688|3689|3688|3689|3687.5|625
1629714370000|2021-08-23 10:26:10|3689.5|3688.5|3689|3688.5|3689.5|3688.5|3689|3688.5|440
1629714380000|2021-08-23 10:26:20||3688||3688||3688||3688|0
1629714390000|2021-08-23 10:26:30|3688.5||3688.5||3688.5||3688.5||0
1629714400000|2021-08-23 10:26:40|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687.5|13
1629714410000|2021-08-23 10:26:50||3687||3687||3687||3687|757
1629714420000|2021-08-23 10:27:00|3687.5||3687.5||3687.5||3687.5||568
1629714440000|2021-08-23 10:27:20||3686.5||3686.5||3686.5||3686.5|0
1629714480000|2021-08-23 10:28:00|3687|3686|3687|3686|3687|3686|3686.5|3685.5|628
1629714490000|2021-08-23 10:28:10|3687.5|3686.5|3687|3686|3687.5|3686.5|3687|3686|20
1629714510000|2021-08-23 10:28:30|3687.5|3686.5|3688|3687|3688|3687|3687.5|3686.5|297
1629714530000|2021-08-23 10:28:50|3687.5|3686.5|3687.5|3686.5|3687.5|3686.5|3687.5|3686.5|0
1629714540000|2021-08-23 10:29:00|3688|3687|3688|3687|3688|3687|3688|3687|0
1629714550000|2021-08-23 10:29:10|3687|3686.5|3687|3686.5|3687|3686.5|3687|3686.5|125
1629714570000|2021-08-23 10:29:30|3686.5|3686|3686.5|3686|3686.5|3686|3686.5|3686|101
1629714580000|2021-08-23 10:29:40|||||||||10
1629714600000|2021-08-23 10:30:00|3687|3686.5|3688|3687|3688|3687|3687|3686.5|249
1629714620000|2021-08-23 10:30:20||3686.5||3686.5||3686.5||3686.5|2
1629714630000|2021-08-23 10:30:30|3687.5|3687|3687.5|3687|3688|3687|3687.5|3687|0
1629714640000|2021-08-23 10:30:40|3688||3688||3688||3688||152
1629714650000|2021-08-23 10:30:50|3687.5|3686.5|3688|3687|3688|3687.5|3687|3686.5|472
1629714670000|2021-08-23 10:31:10||3687.5||3687||3687.5||3687|0
1629714680000|2021-08-23 10:31:20|3687.5|3687.5|3687.5|3687|3687.5|3687.5|3687.5|3687|625
1629714690000|2021-08-23 10:31:30|3688|3687.5|3688|3687|3688|3687.5|3688|3687|138
1629714700000|2021-08-23 10:31:40|||||||||35
1629714710000|2021-08-23 10:31:50|3688.5|3687.5|3688.5|3688|3688.5|3688|3688|3687.5|974
1629714720000|2021-08-23 10:32:00|3689||3689||3689||3689||0
1629714750000|2021-08-23 10:32:30|3688.5|3687.5|3688|3687.5|3688.5|3687.5|3688|3687.5|649
1629714760000|2021-08-23 10:32:40|3688.5|3688|3689|3688|3689|3688|3688.5|3688|177
1629714770000|2021-08-23 10:32:50||3688.5||3688.5||3688.5||3688.5|8
1629714780000|2021-08-23 10:33:00||3688||3688||3688||3687.5|0
1629714800000|2021-08-23 10:33:20|3689.5|3688.5|3690.5|3690|3690.5|3690|3689.5|3688.5|3375
1629714810000|2021-08-23 10:33:30|3691|3690.5|3691.5|3691|3691.5|3691|3691|3690|5102
1629714820000|2021-08-23 10:33:40|3692|3690.5|3691.5|3690.5|3692|3690.5|3691.5|3690.5|577
1629714830000|2021-08-23 10:33:50|3691||3691||3691||3691||0
1629714840000|2021-08-23 10:34:00|3691.5|3691|3691.5|3691|3691.5|3691|3691.5|3691|96
1629714850000|2021-08-23 10:34:10|3691|3690.5|3691|3690.5|3691|3690.5|3691|3690.5|0
1629714860000|2021-08-23 10:34:20||3690||3690||3690.5||3690|599
1629714870000|2021-08-23 10:34:30|3691.5|3690.5|3692|3691|3692|3691.5|3691|3690.5|339
1629714880000|2021-08-23 10:34:40|||||||||325
1629714890000|2021-08-23 10:34:50|3692.5|3691.5|3693.5|3692.5|3693.5|3692.5|3692.5|3691.5|2259
1629714900000|2021-08-23 10:35:00|3693|3693|3693.5|3693|3693.5|3693|3693|3692.5|910
1629714910000|2021-08-23 10:35:10|3693|3692.5|3693|3692.5|3693.5|3693|3693|3692.5|1277
1629714920000|2021-08-23 10:35:20|||||||||6
1629714930000|2021-08-23 10:35:30|3693.5||3693.5||3693.5||3693.5||158
1629714950000|2021-08-23 10:35:50|3693|3693|3694.5|3694|3694.5|3694|3693|3693|2494
1629714960000|2021-08-23 10:36:00|3695||3695||3695||3695||721
1629714970000|2021-08-23 10:36:10|3694.5||3694.5||3695||3694.5||356
1629714980000|2021-08-23 10:36:20|3694|3693.5|3694.5|3693|3694.5|3693.5|3693.5|3693|1734
1629714990000|2021-08-23 10:36:30||3693.5||3693.5||3693.5||3693.5|6
1629715010000|2021-08-23 10:36:50|3694|3693|3693.5|3693|3694|3693|3693.5|3693|195
1629715020000|2021-08-23 10:37:00||3692.5||3692.5||3692.5||3692.5|97
1629715030000|2021-08-23 10:37:10|3693|3693|3693.5|3692.5|3694|3693|3693|3692.5|894
1629715040000|2021-08-23 10:37:20|3693|3692|3693|3692|3693.5|3692|3692|3691.5|2064
1629715050000|2021-08-23 10:37:30|3693.5|3692.5|3692.5|3691.5|3693.5|3692.5|3692.5|3691.5|136
1629715060000|2021-08-23 10:37:40|3693|3692|3693.5|3692.5|3693.5|3693|3693|3692|765
1629715070000|2021-08-23 10:37:50|3693||3693.5||3693.5||3693||415
1629715080000|2021-08-23 10:38:00|3693|3692|3693|3692|3693|3692|3693|3691.5|240
1629715090000|2021-08-23 10:38:10|3692.5|3691.5|3692|3691|3692.5|3691.5|3691.5|3691|42
1629715100000|2021-08-23 10:38:20||3690.5||3690.5||3690.5||3690.5|0
1629715110000|2021-08-23 10:38:30||3691||3691||3691||3691|0
1629715120000|2021-08-23 10:38:40|3691.5|3690.5|3691|3690|3691.5|3691|3691|3690|27
1629715140000|2021-08-23 10:39:00|3691.5|3690.5|3692|3691.5|3692|3691.5|3691.5|3690.5|935
1629715150000|2021-08-23 10:39:10|3692.5|3692|3692.5|3692|3692.5|3692|3692.5|3692|556
1629715160000|2021-08-23 10:39:20|3693||3693||3693||3693||0
1629715170000|2021-08-23 10:39:30||3692.5||3692||3692.5||3692|205
1629715200000|2021-08-23 10:40:00|3692.5|3691.5|3692.5|3692|3692.5|3692|3692.5|3691.5|233
1629715210000|2021-08-23 10:40:10|3692|3691.5|3692|3691.5|3692|3691.5|3692|3691.5|221
1629715230000|2021-08-23 10:40:30|3692.5||3692.5||3692.5||3692.5||0
1629715240000|2021-08-23 10:40:40|3692||3692||3692||3692||0
1629715250000|2021-08-23 10:40:50|3692.5||3692.5||3692.5||3692.5||175
1629715260000|2021-08-23 10:41:00|3693|3692|3693|3692.5|3693|3692.5|3693|3692|0
1629715270000|2021-08-23 10:41:10||3692||3692||3692.5||3692|65
1629715280000|2021-08-23 10:41:20|3693.5|3692.5|3694|3693|3694|3693|3693.5|3692.5|2005
1629715300000|2021-08-23 10:41:40|3693.5||3693.5||3693.5||3693.5||1
1629715310000|2021-08-23 10:41:50|3693|3692.5|3693|3692.5|3693.5|3692.5|3693|3692.5|372
1629715330000|2021-08-23 10:42:10||3692||3692||3692.5||3692|405
1629715350000|2021-08-23 10:42:30|||||||||130
1629715360000|2021-08-23 10:42:40|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|0
1629715370000|2021-08-23 10:42:50|3693|3692|3692|3691.5|3693|3692|3692|3691.5|1187
1629715390000|2021-08-23 10:43:10||3691||3691||3691||3691|152
1629715400000|2021-08-23 10:43:20|3691.5|3690.5|3691.5|3690.5|3691.5|3690.5|3691.5|3690.5|403
1629715420000|2021-08-23 10:43:40|3690.5|3690|3690.5|3690|3690.5|3690|3690.5|3690|487
1629715440000|2021-08-23 10:44:00|||||||||40
1629715450000|2021-08-23 10:44:10|3691||3691||3691||3691||202
1629715470000|2021-08-23 10:44:30|||||||||400
1629715480000|2021-08-23 10:44:40|3690.5||3690.5||3690.5||3690.5||0
1629715500000|2021-08-23 10:45:00|3690|3689.5|3689.5|3689|3690|3689.5|3689.5|3688.5|1157
1629715510000|2021-08-23 10:45:10|3688.5|3688.5|3690.5|3689.5|3690.5|3690|3688|3687.5|3523
1629715520000|2021-08-23 10:45:20|3690|3689|3690|3689|3690|3689|3690|3689|3
1629715540000|2021-08-23 10:45:40|3689.5|3688.5|3689.5|3688.5|3689.5|3688.5|3689.5|3688.5|49
1629715560000|2021-08-23 10:46:00|3690|3689|3689|3688.5|3690|3689.5|3689|3688.5|95
1629715570000|2021-08-23 10:46:10|3689.5|3688|3689.5|3689|3689.5|3689|3689|3688|599
1629715580000|2021-08-23 10:46:20|3690||3690||3690||3690||248
1629715590000|2021-08-23 10:46:30|3690.5|3689.5|3690.5|3690|3690.5|3690|3690|3689|42
1629715600000|2021-08-23 10:46:40||3689.5||3689.5||3689.5||3689.5|39
1629715630000|2021-08-23 10:47:10|3690|3689|3690.5|3689.5|3690.5|3689.5|3690|3689|582
1629715640000|2021-08-23 10:47:20||3690||3689.5||3690||3689.5|20
1629715650000|2021-08-23 10:47:30|3690||3690||3690||3690||0
1629715660000|2021-08-23 10:47:40||3689||3689||3689||3689|371
1629715680000|2021-08-23 10:48:00||3689.5||3689||3689.5||3689|0
1629715710000|2021-08-23 10:48:30|3689.5||3690||3690||3689.5||0
1629715720000|2021-08-23 10:48:40|3689.5|3689.5|3690.5|3689.5|3690.5|3690|3689.5|3689.5|634
1629715740000|2021-08-23 10:49:00|3691|3690|3691.5|3690.5|3691.5|3690.5|3691|3690|735
1629715780000|2021-08-23 10:49:40|3691||3691.5||3691.5||3691||512
1629715790000|2021-08-23 10:49:50|3691|3691|3691.5|3691|3691.5|3691|3691|3691|7
1629715800000|2021-08-23 10:50:00|3692|3691.5|3692.5|3691.5|3692.5|3691.5|3692|3691.5|473
1629715810000|2021-08-23 10:50:10|3693|3692|3693|3692|3693|3692|3692.5|3691.5|263
1629715820000|2021-08-23 10:50:20|||||||||249
1629715830000|2021-08-23 10:50:30||3692.5||3692.5||3692.5||3692.5|25
1629715840000|2021-08-23 10:50:40|3692.5|3692|3693|3692|3693|3692|3692.5|3691.5|295
1629715850000|2021-08-23 10:50:50|3693.5||3693||3693.5||3693||0
1629715860000|2021-08-23 10:51:00|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|0
1629715870000|2021-08-23 10:51:10|||||||||608
1629715880000|2021-08-23 10:51:20|3694|3693|3694|3693|3694|3693|3693.5|3693|279
1629715940000|2021-08-23 10:52:20|3693.5||3693.5||3693.5||3693.5||0
1629715950000|2021-08-23 10:52:30|3694||3693.5||3694||3693.5||464
1629715960000|2021-08-23 10:52:40|3694||3694||3694||3694||175
1629715970000|2021-08-23 10:52:50|3693.5||3693.5||3693.5||3693.5||100
1629715980000|2021-08-23 10:53:00|3694|3693.5|3694|3693|3694|3693.5|3694|3693|1285
1629715990000|2021-08-23 10:53:10|3693.5||3694||3694||3693.5||95
1629716000000|2021-08-23 10:53:20|||||||||2
1629716020000|2021-08-23 10:53:40||3693.5||3693.5||3693.5||3693.5|479
1629716030000|2021-08-23 10:53:50||3693||3693||3693||3693|0
1629716050000|2021-08-23 10:54:10|3693.5|3693.5|3693.5|3693|3693.5|3693.5|3693.5|3693|0
1629716060000|2021-08-23 10:54:20|||||||||366
1629716070000|2021-08-23 10:54:30|||||||||64
1629716080000|2021-08-23 10:54:40|||||||||678
1629716090000|2021-08-23 10:54:50|3694||3694||3694||3694||0
1629716100000|2021-08-23 10:55:00|||||||||40
1629716110000|2021-08-23 10:55:10||3693.5||3693.5||3693.5||3693.5|0
1629716120000|2021-08-23 10:55:20|3693.5|3693|3693.5|3693|3693.5|3693.5|3693.5|3693|21
1629716130000|2021-08-23 10:55:30|3694||3694||3694||3694||508
1629716140000|2021-08-23 10:55:40|3693.5|3692.5|3693.5|3692.5|3693.5|3693|3693.5|3692.5|189
1629716150000|2021-08-23 10:55:50||3693||3693||3693||3693|100
1629716160000|2021-08-23 10:56:00|3693|3692.5|3693|3692.5|3693|3692.5|3693|3692.5|167
1629716170000|2021-08-23 10:56:10|3692.5|3692|3692.5|3692|3692.5|3692|3692.5|3692|564
1629716190000|2021-08-23 10:56:30|3692|3691.5|3691.5|3691|3692|3691.5|3691.5|3691|577
1629716200000|2021-08-23 10:56:40|3692|3691.5|3692|3691.5|3692|3691.5|3692|3691|319
1629716210000|2021-08-23 10:56:50||3691||3691||3691||3691|114
1629716220000|2021-08-23 10:57:00|3691.5|3691.5|3692|3691.5|3692.5|3691.5|3691.5|3691.5|720
1629716230000|2021-08-23 10:57:10||3691||3691.5||3691.5||3691|345
1629716240000|2021-08-23 10:57:20|||||||||6
1629716260000|2021-08-23 10:57:40||3691||3691||3691||3691|105
1629716280000|2021-08-23 10:58:00||3691.5||3691.5||3691.5||3691.5|0
1629716290000|2021-08-23 10:58:10|3692.5|3692|3692.5|3692|3692.5|3692|3692.5|3692|456
1629716300000|2021-08-23 10:58:20|3693|3691.5|3693.5|3693|3693.5|3693|3693|3691.5|1781
1629716310000|2021-08-23 10:58:30|3694||3694||3694||3694||293
1629716360000|2021-08-23 10:59:20|3693.5||3694||3694||3693.5||2035
1629716370000|2021-08-23 10:59:30|||||||||230
1629716380000|2021-08-23 10:59:40|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|3693|3692.5|484
1629716390000|2021-08-23 10:59:50|3693||3693||3693||3693||54
1629716400000|2021-08-23 11:00:00|3692.5|3692|3692.5|3691.5|3692.5|3692|3691.5|3690.5|1477
1629716410000|2021-08-23 11:00:10|3692|3690.5|3692|3691|3692.5|3691.5|3691.5|3690.5|3223
1629716420000|2021-08-23 11:00:20|3692.5||3692.5||3692.5||3692.5||202
1629716430000|2021-08-23 11:00:30|3692||3692||3692||3692||5
1629716450000|2021-08-23 11:00:50|3691.5|3690.5|3690|3689|3691.5|3690.5|3689.5|3689|1686
1629716470000|2021-08-23 11:01:10||3689.5||3689||3689.5||3689|7
1629716480000|2021-08-23 11:01:20|3689.5|3688.5|3690|3689|3690|3689.5|3689.5|3688.5|468
1629716500000|2021-08-23 11:01:40||3689.5||3689.5||3689.5||3689.5|0
1629716510000|2021-08-23 11:01:50|3689.5|3689|3689.5|3688.5|3689.5|3689|3689.5|3688.5|295
1629716540000|2021-08-23 11:02:20|3689|3688|3689.5|3689|3689.5|3689|3688.5|3688|467
1629716550000|2021-08-23 11:02:30|3689|3688.5|3689|3688.5|3689|3688.5|3689|3688.5|10
1629716560000|2021-08-23 11:02:40||3688||3688||3688||3688|750
1629716570000|2021-08-23 11:02:50||3688.5||3688.5||3688.5||3688.5|0
1629716580000|2021-08-23 11:03:00|3688.5|3688|3688.5|3687.5|3688.5|3688|3688|3687.5|556
1629716610000|2021-08-23 11:03:30|3688|3687|3687.5|3687|3688|3687|3687.5|3687|202
1629716620000|2021-08-23 11:03:40|||||||||2
1629716630000|2021-08-23 11:03:50|3688|3687.5|3688.5|3687.5|3688.5|3687.5|3687.5|3687.5|1649
1629716640000|2021-08-23 11:04:00|3688|3687|3688|3687|3688|3687|3688|3687|80
1629716670000|2021-08-23 11:04:30||3687.5||3687.5||3687.5||3687.5|0
1629716690000|2021-08-23 11:04:50||3687||3687||3687||3687|50
1629716700000|2021-08-23 11:05:00|3687.5|3687.5|3688.5|3687.5|3688.5|3687.5|3687.5|3687.5|588
1629716710000|2021-08-23 11:05:10|3689|3688|3689|3688|3689|3688.5|3689|3688|394
1629716720000|2021-08-23 11:05:20|3688.5|3687.5|3688|3687|3688.5|3688|3688|3687|2399
1629716730000|2021-08-23 11:05:30|3687.5||3687.5||3687.5||3687.5||0
1629716740000|2021-08-23 11:05:40|3687|3686.5|3687|3686|3687|3686.5|3687|3686|378
1629716750000|2021-08-23 11:05:50|3686.5|3686.5|3687|3686.5|3687|3686.5|3686.5|3686.5|839
1629716760000|2021-08-23 11:06:00|3687.5|3687|3687.5|3687|3687.5|3687|3687.5|3687|282
1629716770000|2021-08-23 11:06:10|3688|3687.5|3688|3687|3688|3687.5|3688|3687|182
1629716800000|2021-08-23 11:06:40|3687.5|3686.5|3687|3686|3687.5|3686.5|3687|3685.5|132
1629716810000|2021-08-23 11:06:50|3686.5|3685.5|3686.5|3685|3686.5|3685.5|3686|3685|0
1629716820000|2021-08-23 11:07:00||3685.5||3685||3685.5||3685|0
1629716830000|2021-08-23 11:07:10||3685.5||3685.5||3685.5||3685.5|0
1629716840000|2021-08-23 11:07:20||3685||3685.5||3685.5||3685|0
1629716850000|2021-08-23 11:07:30||3685||3685||3685.5||3685|0
1629716860000|2021-08-23 11:07:40|3687|3685.5|3686.5|3686|3687|3686|3686.5|3685.5|614
1629716880000|2021-08-23 11:08:00|3687|3685.5|3686.5|3685.5|3687|3685.5|3686|3685|95
1629716890000|2021-08-23 11:08:10|3686|3685|3686.5|3686|3686.5|3686|3686|3685|346
1629716900000|2021-08-23 11:08:20|3686|3685.5|3686.5|3685.5|3686.5|3685.5|3686|3685.5|677
1629716910000|2021-08-23 11:08:30|3687|3686|3687.5|3686.5|3687.5|3686.5|3687|3686|213
1629716940000|2021-08-23 11:09:00|3687|3686|3687|3686|3687|3686|3686.5|3686|228
1629716960000|2021-08-23 11:09:20|3687.5|3686.5|3688|3687|3688.5|3687.5|3687.5|3686.5|741
1629716970000|2021-08-23 11:09:30|3688.5|3687.5|3688.5|3687.5|3688.5|3688|3688.5|3687.5|488
1629716980000|2021-08-23 11:09:40|3689|3688|3689|3688|3689|3688.5|3689|3688|3691
1629716990000|2021-08-23 11:09:50|||||||||13
1629717030000|2021-08-23 11:10:30|||||||||150
1629717040000|2021-08-23 11:10:40|3688.5|3687.5|3688|3687.5|3688.5|3688|3688|3687.5|497
1629717050000|2021-08-23 11:10:50|3687.5|3687|3687.5|3686.5|3687.5|3687|3687.5|3686.5|183
1629717060000|2021-08-23 11:11:00|3687|3686|3687|3686|3687|3686|3687|3686|61
1629717070000|2021-08-23 11:11:10|3686.5|3685.5|3686.5|3685.5|3686.5|3686|3686|3685.5|527
1629717080000|2021-08-23 11:11:20||3686||3685.5||3686||3685.5|0
1629717090000|2021-08-23 11:11:30|3687|3686|3687.5|3686.5|3687.5|3686.5|3687|3686|798
1629717110000|2021-08-23 11:11:50|3687|3686|3686.5|3686|3687|3686|3686.5|3685.5|95
1629717120000|2021-08-23 11:12:00||3685.5||3685.5||3685.5||3685.5|85
1629717130000|2021-08-23 11:12:10|3686|3685|3686|3685|3686|3685.5|3686|3685|320
1629717140000|2021-08-23 11:12:20|3685|3684.5|3685|3684.5|3685|3684.5|3685|3684|1520
1629717150000|2021-08-23 11:12:30||3684||3684||3684||3684|247
1629717170000|2021-08-23 11:12:50|3685.5|3684.5|3685.5|3684.5|3685.5|3685|3685.5|3684.5|527
1629717230000|2021-08-23 11:13:50||3684||3684||3684.5||3684|0
1629717240000|2021-08-23 11:14:00|3685|3683.5|3684.5|3683.5|3685|3684|3684|3683.5|543
1629717260000|2021-08-23 11:14:20|||||||||1
1629717270000|2021-08-23 11:14:30|3685|3684|3684.5|3683.5|3685|3684|3684.5|3683.5|758
1629717290000|2021-08-23 11:14:50|3685|3684|3685.5|3684.5|3685.5|3684.5|3685|3684|448
1629717300000|2021-08-23 11:15:00|3685|3684|3685.5|3684.5|3685.5|3684.5|3685|3684|1424
1629717330000|2021-08-23 11:15:30|3685|3684|3685|3684|3685|3684|3685|3684|40
1629717340000|2021-08-23 11:15:40|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|475
1629717350000|2021-08-23 11:15:50|3686|3685|3686|3685|3686|3685.5|3686|3685|444
1629717370000|2021-08-23 11:16:10|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|97
1629717380000|2021-08-23 11:16:20|3686|3684|3686|3685|3686|3685|3686|3684|0
1629717390000|2021-08-23 11:16:30|3685.5|3684.5|3685|3684|3685.5|3684.5|3684.5|3684|566
1629717400000|2021-08-23 11:16:40|3684.5|3683.5|3684.5|3683.5|3684.5|3684|3684.5|3683.5|571
1629717410000|2021-08-23 11:16:50|||||||||7
1629717440000|2021-08-23 11:17:20|3684|3683|3684.5|3683.5|3684.5|3684|3683.5|3683|2088
1629717460000|2021-08-23 11:17:40||3684||3683.5||3684||3683.5|1
1629717490000|2021-08-23 11:18:10||3684||3684||3684||3683.5|650
1629717500000|2021-08-23 11:18:20|||||||||36
1629717510000|2021-08-23 11:18:30|||||||||140
1629717520000|2021-08-23 11:18:40|3684|3683.5|3684.5|3684|3684.5|3684|3684|3683.5|114
1629717540000|2021-08-23 11:19:00|3685|3684.5|3684.5|3684|3685|3684.5|3684.5|3684|204
1629717560000|2021-08-23 11:19:20|3684|3683.5|3683.5|3682.5|3684|3683.5|3683.5|3682.5|2155
1629717580000|2021-08-23 11:19:40|3683||3683||3683||3683||0
1629717590000|2021-08-23 11:19:50|3682.5|3682|3683.5|3682.5|3683.5|3682.5|3682.5|3682|708
1629717600000|2021-08-23 11:20:00|3684|3683|3685|3684|3685|3684|3684|3683|1652
1629717620000|2021-08-23 11:20:20|3684.5||3684.5||3684.5||3684.5||0
1629717630000|2021-08-23 11:20:30|3684|3683.5|3684.5|3684|3684.5|3684|3684|3683.5|541
1629717640000|2021-08-23 11:20:40||3683.5||3683.5||3683.5||3683.5|0
1629717650000|2021-08-23 11:20:50|3684||3684||3684||3684||28
1629717660000|2021-08-23 11:21:00|3684.5||3684.5||3684.5||3684.5||0
1629717670000|2021-08-23 11:21:10|3685|3684|3685|3684.5|3685|3684.5|3684.5|3684|0
1629717680000|2021-08-23 11:21:20|||||||||100
1629717700000|2021-08-23 11:21:40|3684.5|3684|3684.5|3684|3684.5|3684.5|3684.5|3684|578
1629717720000|2021-08-23 11:22:00|||||||||22
1629717740000|2021-08-23 11:22:20|3685||3685||3685||3685||143
1629717780000|2021-08-23 11:23:00||3684.5||3684.5||3684.5||3684|0
1629717790000|2021-08-23 11:23:10|3684.5|3684|3684.5|3684|3684.5|3684|3684.5|3684|500
1629717800000|2021-08-23 11:23:20|3684|3683.5|3684|3683.5|3684|3683.5|3684|3683.5|823
1629717810000|2021-08-23 11:23:30|3685|3684|3685|3684|3685.5|3684.5|3685|3684|3325
1629717820000|2021-08-23 11:23:40|3684.5||3685||3685||3684.5||63
1629717830000|2021-08-23 11:23:50|||||||||81
1629717840000|2021-08-23 11:24:00|3684.5|3683.5|3684|3683.5|3684.5|3683.5|3684|3683.5|0
1629717850000|2021-08-23 11:24:10||3683||3683.5||3683.5||3683|703
1629717870000|2021-08-23 11:24:30|3684.5|3684|3684|3683.5|3684.5|3684|3684|3683.5|955
1629717910000|2021-08-23 11:25:10||3683||3683||3683||3683|112
1629717920000|2021-08-23 11:25:20|3683.5|3683.5|3683.5|3683|3683.5|3683.5|3683.5|3683|335
1629717940000|2021-08-23 11:25:40|3685.5|3683.5|3686|3685.5|3686|3685.5|3685.5|3683.5|5293
1629717950000|2021-08-23 11:25:50|3686.5|3686|3686.5|3686|3686.5|3686|3686.5|3686|154
1629717970000|2021-08-23 11:26:10|3686|3685.5|3685.5|3685|3686|3685.5|3685.5|3685|679
1629717980000|2021-08-23 11:26:20|3686|3684.5|3685.5|3685|3686|3685|3685.5|3684.5|7911
1629717990000|2021-08-23 11:26:30||3684.5||3684.5||3685||3684.5|1477
1629718010000|2021-08-23 11:26:50|3685|3684|3684.5|3683.5|3685|3684|3684.5|3683.5|1127
1629718050000|2021-08-23 11:27:30|3684|3683|3684|3683|3684|3683|3684|3683|337
1629718060000|2021-08-23 11:27:40|||||||||160
1629718080000|2021-08-23 11:28:00|3683.5|3682.5|3684|3683.5|3684|3683.5|3683|3682.5|287
1629718090000|2021-08-23 11:28:10||3683||3683||3683.5||3683|387
1629718120000|2021-08-23 11:28:40|3683.5|3683.5|3683.5|3683|3683.5|3683.5|3683.5|3683|324
1629718130000|2021-08-23 11:28:50|3684||3684||3684||3684||96
1629718140000|2021-08-23 11:29:00|3684.5|3683.5|3684.5|3684|3684.5|3684|3684.5|3683.5|217
1629718160000|2021-08-23 11:29:20|3684|3683.5|3684|3683|3684|3683.5|3684|3683|556
1629718200000|2021-08-23 11:30:00|3683.5|3683.5|3684|3683|3684|3683.5|3683.5|3683|792
1629718210000|2021-08-23 11:30:10|3683.5|3682.5|3684|3683|3684|3683|3683.5|3682.5|2150
1629718230000|2021-08-23 11:30:30|3683.5|3682.5|3683.5|3682.5|3683.5|3683|3683.5|3682.5|2097
1629718240000|2021-08-23 11:30:40|3683|3682|3683.5|3682.5|3683.5|3682.5|3683|3682|351
1629718270000|2021-08-23 11:31:10|3684|3683|3684|3683.5|3684.5|3683.5|3684|3683|614
1629718290000|2021-08-23 11:31:30|3684.5|3684|3685.5|3684.5|3685.5|3684.5|3684.5|3684|356
1629718310000|2021-08-23 11:31:50|3685|3684|3684|3683.5|3685|3684|3684|3683.5|186
1629718320000|2021-08-23 11:32:00|3684.5|3684|3684.5|3683.5|3684.5|3684|3684.5|3683.5|344
1629718330000|2021-08-23 11:32:10|3685|3684|3685|3684|3685|3684.5|3685|3684|0
1629718340000|2021-08-23 11:32:20|3685.5|3684.5|3686|3685|3686|3685|3685.5|3684|549
1629718350000|2021-08-23 11:32:30|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|3686.5|3685|0
1629718360000|2021-08-23 11:32:40|3686|3685|3685.5|3685|3686|3685|3685.5|3685|335
1629718370000|2021-08-23 11:32:50|||||||||166
1629718380000|2021-08-23 11:33:00||3684.5||3684.5||3684.5||3684.5|164
1629718410000|2021-08-23 11:33:30|3686|3685|3685.5|3685|3686|3685|3685.5|3685|550
1629718420000|2021-08-23 11:33:40|3685|3684.5|3685|3684.5|3685|3684.5|3685|3684|335
1629718430000|2021-08-23 11:33:50|3685.5||3685.5||3685.5||3685.5||485
1629718440000|2021-08-23 11:34:00||3685||3685||3685||3685|0
1629718460000|2021-08-23 11:34:20|3686|3685.5|3686.5|3685.5|3686.5|3685.5|3686|3685.5|3
1629718470000|2021-08-23 11:34:30|3686||3686||3686||3686||0
1629718500000|2021-08-23 11:35:00|3686.5|3686|3687|3686.5|3687|3686.5|3686.5|3686|506
1629718510000|2021-08-23 11:35:10|3687.5|3687|3687.5|3686.5|3687.5|3687|3687|3686.5|106
1629718520000|2021-08-23 11:35:20|3687|3687|3687.5|3686.5|3687.5|3687|3687|3686.5|366
1629718540000|2021-08-23 11:35:40||3687||3687||3687||3687|0
1629718560000|2021-08-23 11:36:00|3688|3687.5|3688|3687.5|3688|3687.5|3687.5|3687.5|350
1629718570000|2021-08-23 11:36:10|3688.5|3688|3689|3688|3689|3688|3688.5|3688|10
1629718590000|2021-08-23 11:36:30|3689.5|3688.5|3689|3688|3689.5|3688.5|3689|3688|893
1629718600000|2021-08-23 11:36:40|3689.5|3688.5|3689|3688|3689.5|3688.5|3688.5|3688|1763
1629718620000|2021-08-23 11:37:00|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|803
1629718630000|2021-08-23 11:37:10||3688||3687.5||3688||3687.5|96
1629718650000|2021-08-23 11:37:30|||||||||1
1629718670000|2021-08-23 11:37:50|3689|3688|3689|3688|3689|3688|3689|3687.5|447
1629718680000|2021-08-23 11:38:00||3688.5||3688||3688.5||3688|0
1629718690000|2021-08-23 11:38:10|||||||||60
1629718730000|2021-08-23 11:38:50|3688.5|3687.5|3688.5|3688|3688.5|3688|3688.5|3687.5|431
1629718740000|2021-08-23 11:39:00|3689|3688.5|3689|3688.5|3689|3688.5|3689|3688.5|213
1629718750000|2021-08-23 11:39:10|3688.5|3688|3688.5|3688|3688.5|3688|3688.5|3688|489
1629718760000|2021-08-23 11:39:20|||||||||82
1629718800000|2021-08-23 11:40:00|3689|3688.5|3689|3688.5|3689|3688.5|3689|3688.5|273
1629718810000|2021-08-23 11:40:10|||||||||1031
1629718820000|2021-08-23 11:40:20|3688.5|3688|3688.5|3688|3688.5|3688|3688.5|3688|319
1629718830000|2021-08-23 11:40:30|3689|3688.5|3689|3688.5|3689|3688.5|3689|3688.5|306
1629718850000|2021-08-23 11:40:50|3689.5|3688|3691|3690|3691|3690|3689|3688|9325
1629718860000|2021-08-23 11:41:00|3690.5||3691||3691||3690.5||761
1629718870000|2021-08-23 11:41:10|||||||||50
1629718890000|2021-08-23 11:41:30|3690.5|3689.5|3690|3689|3690.5|3689.5|3690|3689|813
1629718930000|2021-08-23 11:42:10|3689.5|3688.5|3690.5|3690|3690.5|3690|3689.5|3688.5|1549
1629718940000|2021-08-23 11:42:20|3690|3689.5|3690|3689|3690|3689.5|3690|3689|728
1629718960000|2021-08-23 11:42:40|3689.5|3689.5|3691|3690|3691|3690|3689.5|3689.5|459
1629718970000|2021-08-23 11:42:50||3690.5||3690.5||3690.5||3690.5|0
1629718980000|2021-08-23 11:43:00||3690||3690||3690||3690|571
1629718990000|2021-08-23 11:43:10|3690.5|3689.5|3690|3689.5|3690.5|3689.5|3690|3689.5|748
1629719000000|2021-08-23 11:43:20||3689||3689.5||3689.5||3689|320
1629719010000|2021-08-23 11:43:30|3690.5||3690.5||3690.5||3690.5||0
1629719020000|2021-08-23 11:43:40|3691|3690|3691|3690.5|3691|3690.5|3691|3690|99
1629719030000|2021-08-23 11:43:50||3690||3690||3690||3690|0
1629719040000|2021-08-23 11:44:00|3690.5|3689.5|3690|3689|3690.5|3689.5|3690|3689|263
1629719050000|2021-08-23 11:44:10|3690.5|3689.5|3691|3690|3691|3690|3690.5|3689.5|44
1629719070000|2021-08-23 11:44:30|||||||||5
1629719100000|2021-08-23 11:45:00|3690.5|3689.5|3690|3689|3690.5|3689.5|3689.5|3689|1001
1629719110000|2021-08-23 11:45:10|||||||||100
1629719140000|2021-08-23 11:45:40|3690.5|3689.5|3691|3690|3691|3690|3690.5|3689.5|485
1629719150000|2021-08-23 11:45:50|3690.5||3691||3691||3690.5||61
1629719160000|2021-08-23 11:46:00|3690.5||3691||3691||3690.5||339
1629719170000|2021-08-23 11:46:10|3690.5|3689.5|3690|3689|3690.5|3690|3690|3688.5|875
1629719180000|2021-08-23 11:46:20|3689|3688.5|3691|3690|3691|3690.5|3689|3688.5|4357
1629719190000|2021-08-23 11:46:30|3690.5|3689.5|3690|3689|3690.5|3689.5|3690|3689|601
1629719200000|2021-08-23 11:46:40|3689.5|3688.5|3690|3689|3690|3689.5|3689|3688.5|1288
1629719230000|2021-08-23 11:47:10|3689.5|3688.5|3690|3689|3690|3689|3689|3688.5|1639
1629719240000|2021-08-23 11:47:20|3689.5|3688.5|3688.5|3688|3689.5|3688.5|3688.5|3688|1748
1629719260000|2021-08-23 11:47:40||3687.5||3687.5||3688||3687.5|421
1629719280000|2021-08-23 11:48:00||3688||3688||3688||3688|0
1629719290000|2021-08-23 11:48:10|3688|3687.5|3688.5|3687.5|3688.5|3687.5|3688|3687.5|200
1629719310000|2021-08-23 11:48:30|||||||||5
1629719320000|2021-08-23 11:48:40|3688|3687|3688.5|3687.5|3688.5|3687.5|3688|3687|199
1629719330000|2021-08-23 11:48:50|||||||||1
1629719340000|2021-08-23 11:49:00|3688|3688|3689|3688|3689|3688.5|3688|3687.5|516
1629719360000|2021-08-23 11:49:20|3688.5|3687.5|3688.5|3688|3688.5|3688|3688.5|3687.5|694
1629719370000|2021-08-23 11:49:30|3689|3688.5|3689|3688|3689|3688.5|3689|3688|112
1629719380000|2021-08-23 11:49:40|3689.5|3688.5|3689.5|3688.5|3689.5|3689|3689.5|3688.5|105
1629719390000|2021-08-23 11:49:50|3689|3688|3689|3688|3689|3688|3689|3688|95
1629719410000|2021-08-23 11:50:10|3688.5||3689||3689||3688.5||0
1629719420000|2021-08-23 11:50:20|3689.5|3688.5|3689.5|3688.5|3689.5|3688.5|3689.5|3688.5|0
1629719440000|2021-08-23 11:50:40|3690|3689|3690|3689|3690|3689.5|3690|3688.5|150
1629719450000|2021-08-23 11:50:50|3689.5||3689.5||3689.5||3689.5||6
1629719490000|2021-08-23 11:51:30|3689|3688.5|3688.5|3688|3689|3688.5|3688.5|3688|292
1629719500000|2021-08-23 11:51:40|3689|3688.5|3689|3688|3689|3688.5|3689|3688|499
1629719510000|2021-08-23 11:51:50||3688.5||3688||3688.5||3688|0
1629719520000|2021-08-23 11:52:00|3689.5|3688.5|3689.5|3688.5|3689.5|3689|3689|3688.5|1161
1629719570000|2021-08-23 11:52:50|3689|3688|3689|3688|3689|3688|3688.5|3688|663
1629719590000|2021-08-23 11:53:10|3688.5||3688.5||3688.5||3688.5||5
1629719600000|2021-08-23 11:53:20||3687.5||3688||3688||3687.5|564
1629719620000|2021-08-23 11:53:40|3688|3687.5|3688|3687|3688|3687.5|3688|3687|694
1629719640000|2021-08-23 11:54:00|3687.5|3687.5|3688.5|3687.5|3688.5|3687.5|3687.5|3687|1337
1629719650000|2021-08-23 11:54:10|3689|3688|3689|3688|3689|3688.5|3688.5|3688|272
1629719660000|2021-08-23 11:54:20||3688.5||3688.5||3688.5||3688.5|0
1629719670000|2021-08-23 11:54:30|3689.5|3689|3689.5|3689|3689.5|3689|3689.5|3689|282
1629719680000|2021-08-23 11:54:40|3690|3689.5|3689|3688.5|3690|3689.5|3689|3688.5|875
1629719690000|2021-08-23 11:54:50||3688||3688.5||3688.5||3688|285
1629719700000|2021-08-23 11:55:00|3689.5|3689|3689.5|3688.5|3689.5|3689|3689.5|3688.5|0
1629719720000|2021-08-23 11:55:20|3690|3689|3690|3689|3690|3689.5|3690|3689|0
1629719730000|2021-08-23 11:55:30|3689.5|3688.5|3689.5|3688.5|3689.5|3688.5|3689|3688|1294
1629719740000|2021-08-23 11:55:40|||||||||8
1629719760000|2021-08-23 11:56:00|3689|3688|3688.5|3688|3689|3688|3688.5|3688|396
1629719790000|2021-08-23 11:56:30|3688|3687.5|3688.5|3688|3688.5|3688|3688|3687.5|716
1629719800000|2021-08-23 11:56:40|3689|3688.5|3689|3688|3689|3688.5|3689|3688|395
1629719820000|2021-08-23 11:57:00|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|3688|3687.5|238
1629719830000|2021-08-23 11:57:10||3688||3688||3688||3688|0
1629719840000|2021-08-23 11:57:20|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687.5|131
1629719850000|2021-08-23 11:57:30|3688.5||3688.5||3688.5||3688.5||0
1629719860000|2021-08-23 11:57:40||3688||3688||3688||3688|0
1629719870000|2021-08-23 11:57:50|3689|3688.5|3689|3688|3689|3688.5|3689|3688|216
1629719890000|2021-08-23 11:58:10|3688.5||3689||3689||3688.5||25
1629719900000|2021-08-23 11:58:20|3688.5||3688.5||3688.5||3688.5||13
1629719910000|2021-08-23 11:58:30|3689|3688.5|3689|3688.5|3689|3688.5|3689|3688.5|325
1629719920000|2021-08-23 11:58:40|3689.5||3689.5||3689.5||3689.5||0
1629719930000|2021-08-23 11:58:50||3689||3688.5||3689||3688.5|312
1629719940000|2021-08-23 11:59:00|3689||3689||3689||3689||416
1629719950000|2021-08-23 11:59:10|||||||||2
1629719960000|2021-08-23 11:59:20||3688||3688.5||3688.5||3688|486
1629719980000|2021-08-23 11:59:40|||||||||156
1629719990000|2021-08-23 11:59:50||3688||3688||3688||3688|6
1629720000000|2021-08-23 12:00:00|3688.5|3687.5|3688|3687.5|3688.5|3688|3688|3687.5|909
1629720020000|2021-08-23 12:00:20|3688.5|3688|3688.5|3688|3688.5|3688|3688.5|3688|357
1629720030000|2021-08-23 12:00:30|||||||||155
1629720040000|2021-08-23 12:00:40|3689|3688.5|3690|3689.5|3690.5|3690|3689|3688.5|3237
1629720050000|2021-08-23 12:00:50|3689.5|3689|3689.5|3688.5|3689.5|3689|3689|3688.5|659
1629720060000|2021-08-23 12:01:00|3689|3688|3688.5|3688|3689|3688.5|3688.5|3688|702
1629720070000|2021-08-23 12:01:10|3688|3687.5|3688|3687.5|3688.5|3688|3688|3687|2046
1629720080000|2021-08-23 12:01:20|3687.5|3687|3688.5|3688|3688.5|3688|3687|3686.5|3031
1629720090000|2021-08-23 12:01:30|3688|3687.5|3688.5|3687.5|3688.5|3687.5|3688|3687.5|2257
1629720120000|2021-08-23 12:02:00|3688|3687|3688.5|3688|3688.5|3688|3687.5|3687|1196
1629720130000|2021-08-23 12:02:10|3688|3687.5|3688|3687|3688|3687.5|3688|3687|693
1629720140000|2021-08-23 12:02:20|3687.5|3686.5|3686|3685|3687.5|3687|3686|3685|752
1629720150000|2021-08-23 12:02:30|3685.5|3685.5|3685.5|3685|3685.5|3685.5|3685|3684|1625
1629720160000|2021-08-23 12:02:40||3684.5||3684.5||3684.5||3684.5|0
1629720170000|2021-08-23 12:02:50|3685|3684|3685|3684|3685|3684|3685|3684|0
1629720180000|2021-08-23 12:03:00||3684.5||3684||3684.5||3684|13
1629720190000|2021-08-23 12:03:10|||||||||127
1629720200000|2021-08-23 12:03:20|3684.5|3684.5|3684.5|3684|3684.5|3684.5|3684.5|3684|0
1629720210000|2021-08-23 12:03:30|3684|3683.5|3684.5|3683.5|3684.5|3683.5|3684|3683.5|46
1629720220000|2021-08-23 12:03:40|3685|3684|3685|3684|3685|3684.5|3685|3684|604
1629720280000|2021-08-23 12:04:40|||||||||100
1629720300000|2021-08-23 12:05:00|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3683|3682|3265
1629720310000|2021-08-23 12:05:10|3685|3684|3685|3684.5|3685.5|3685|3685|3684|804
1629720320000|2021-08-23 12:05:20||3684||3684||3684||3684|139
1629720330000|2021-08-23 12:05:30|||||||||21
1629720370000|2021-08-23 12:06:10|||||||||193
1629720410000|2021-08-23 12:06:50|3685.5|3684.5|3685|3684|3685.5|3685|3685|3684|560
1629720420000|2021-08-23 12:07:00|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|548
1629720430000|2021-08-23 12:07:10|||||||||42
1629720480000|2021-08-23 12:08:00|||||||||10
1629720490000|2021-08-23 12:08:10|||||||||60
1629720510000|2021-08-23 12:08:30|3685|3684|3685|3684.5|3685|3684.5|3685|3684|460
1629720520000|2021-08-23 12:08:40|3685.5|3685|3685.5|3685|3686|3685.5|3685.5|3685|512
1629720530000|2021-08-23 12:08:50|3686||3685.5||3686||3685.5||149
1629720550000|2021-08-23 12:09:10|||||||||300
1629720560000|2021-08-23 12:09:20|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685.5|180
1629720580000|2021-08-23 12:09:40|3685.5|3685|3686|3685|3686|3685|3685.5|3685|270
1629720590000|2021-08-23 12:09:50|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|248
1629720610000|2021-08-23 12:10:10|3686||3686||3686||3686||0
1629720620000|2021-08-23 12:10:20|3686.5|3686|3686.5|3686|3686.5|3686|3686.5|3686|331
1629720630000|2021-08-23 12:10:30|3687|3686.5|3687|3686.5|3687|3686.5|3687|3686|312
1629720640000|2021-08-23 12:10:40|||||||||305
1629720660000|2021-08-23 12:11:00|3686.5|3686|3686.5|3686|3686.5|3686|3686.5|3686|218
1629720670000|2021-08-23 12:11:10|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685.5|187
1629720680000|2021-08-23 12:11:20|3685.5|3685|3685.5|3684.5|3685.5|3685.5|3685.5|3684.5|233
1629720690000|2021-08-23 12:11:30|3685|3684|3685|3684|3685|3684|3685|3684|1469
1629720720000|2021-08-23 12:12:00|3684.5||3684.5||3684.5||3684.5||150
1629720740000|2021-08-23 12:12:20|3685|3684.5|3685|3684.5|3685|3684.5|3685|3684.5|394
1629720750000|2021-08-23 12:12:30|3685.5|3685|3685.5|3684.5|3685.5|3685|3685.5|3684.5|80
1629720780000|2021-08-23 12:13:00|3686|3685|3686|3685.5|3686|3685.5|3686|3685|268
1629720790000|2021-08-23 12:13:10|3686.5||3686.5||3686.5||3686.5||0
1629720820000|2021-08-23 12:13:40|||||||||5
1629720830000|2021-08-23 12:13:50|3687|3686|3687.5|3686.5|3687.5|3686.5|3687|3686|449
1629720840000|2021-08-23 12:14:00|3687|3686|3687.5|3686.5|3687.5|3686.5|3687|3686|238
1629720850000|2021-08-23 12:14:10|3688|3687|3687.5|3686.5|3688|3687|3687.5|3686.5|668
1629720880000|2021-08-23 12:14:40|3687|3686|3686.5|3685.5|3687|3686|3686.5|3685.5|1113
1629720890000|2021-08-23 12:14:50|3686|3685|3686|3685.5|3686|3685.5|3686|3685|579
1629720900000|2021-08-23 12:15:00|3686.5|3686|3687|3686|3687|3686|3686.5|3686|375
1629720920000|2021-08-23 12:15:20|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|3686.5|3685|147
1629720950000|2021-08-23 12:15:50|3686|3685|3685|3684|3686|3685.5|3685|3684|848
1629720970000|2021-08-23 12:16:10||3684.5||3684.5||3684.5||3684.5|0
1629720990000|2021-08-23 12:16:30|||||||||868
1629721000000|2021-08-23 12:16:40|||||||||656
1629721020000|2021-08-23 12:17:00|||||||||10
1629721040000|2021-08-23 12:17:20|3685.5|3685|3685.5|3685|3685.5|3685|3685.5|3684.5|744
1629721050000|2021-08-23 12:17:30|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685|308
1629721060000|2021-08-23 12:17:40|3686.5|3686|3686.5|3686|3686.5|3686|3686.5|3686|295
1629721070000|2021-08-23 12:17:50|3687||3687||3687||3687||544
1629721080000|2021-08-23 12:18:00||3686.5||3686.5||3686.5||3686.5|975
1629721090000|2021-08-23 12:18:10|3687.5||3687.5||3687.5||3687.5||374
1629721110000|2021-08-23 12:18:30|3687|3687|3687|3686.5|3687|3687|3687|3686.5|679
1629721120000|2021-08-23 12:18:40|3687.5|3687|3687.5|3686.5|3687.5|3687|3687|3686.5|815
1629721130000|2021-08-23 12:18:50|3687|3686|3687|3686|3687|3686|3687|3686|417
1629721140000|2021-08-23 12:19:00|3687.5|3686.5|3687|3686.5|3687.5|3687|3687|3686.5|749
1629721150000|2021-08-23 12:19:10||3686||3686.5||3686.5||3686|351
1629721160000|2021-08-23 12:19:20||3686||3686||3686||3686|218
1629721170000|2021-08-23 12:19:30||3686.5||3686.5||3686.5||3686.5|135
1629721180000|2021-08-23 12:19:40|3686.5|3686|3686.5|3685.5|3686.5|3686|3686.5|3685.5|1243
1629721190000|2021-08-23 12:19:50|3687|3686|3687|3686|3687|3686|3687|3686|0
1629721220000|2021-08-23 12:20:20|3686.5|3685.5|3686.5|3686|3686.5|3686|3686|3685.5|545
1629721230000|2021-08-23 12:20:30||3685.5||3685.5||3685.5||3685.5|321
1629721240000|2021-08-23 12:20:40|3686|3685|3686|3685|3686|3685.5|3686|3685|171
1629721260000|2021-08-23 12:21:00|3685.5|3684.5|3686.5|3686|3686.5|3686|3685.5|3684.5|2884
1629721280000|2021-08-23 12:21:20|3687|3686.5|3687|3686.5|3687|3686.5|3687|3686|570
1629721300000|2021-08-23 12:21:40||3686||3686||3686.5||3686|535
1629721320000|2021-08-23 12:22:00|3687.5|3686.5|3687.5|3686.5|3687.5|3686.5|3687|3686.5|873
1629721330000|2021-08-23 12:22:10||3687||3687||3687||3687|2
1629721340000|2021-08-23 12:22:20||3686.5||3686.5||3686.5||3686.5|205
1629721350000|2021-08-23 12:22:30|||||||||10
1629721360000|2021-08-23 12:22:40|3687||3687||3687||3687||0
1629721380000|2021-08-23 12:23:00|3687.5||3687.5||3687.5||3687||417
1629721390000|2021-08-23 12:23:10|3687|3687|3687.5|3686.5|3687.5|3687|3687|3686.5|10
1629721400000|2021-08-23 12:23:20|3687||3687||3687||3687||0
1629721410000|2021-08-23 12:23:30|||||||||14
1629721420000|2021-08-23 12:23:40|3686.5|3686|3687|3686|3687|3686|3686.5|3686|1906
1629721450000|2021-08-23 12:24:10||3686.5||3686||3686.5||3686|62
1629721500000|2021-08-23 12:25:00||3686.5||3686.5||3686.5||3686.5|0
1629721510000|2021-08-23 12:25:10|3687.5|3686|3687.5|3686.5|3687.5|3687|3687.5|3686|1286
1629721540000|2021-08-23 12:25:40||3687||3687||3687||3687|10
1629721550000|2021-08-23 12:25:50|3687|3686.5|3687.5|3686.5|3687.5|3687|3687|3686.5|574
1629721560000|2021-08-23 12:26:00|3687|3687|3687|3686.5|3687|3687|3687|3686.5|542
1629721570000|2021-08-23 12:26:10|3686.5|3686|3686.5|3686|3686.5|3686|3686.5|3685.5|1493
1629721580000|2021-08-23 12:26:20|3687|3686.5|3687|3686.5|3687|3686.5|3687|3686.5|29
1629721590000|2021-08-23 12:26:30||3686||3686.5||3686.5||3686|454
1629721600000|2021-08-23 12:26:40|3687.5|3687|3687.5|3686.5|3687.5|3687|3687.5|3686|1860
1629721630000|2021-08-23 12:27:10|3687|3686|3686.5|3686|3687|3686|3686.5|3686|114
1629721640000|2021-08-23 12:27:20|3686|3685.5|3686.5|3685.5|3686.5|3685.5|3686|3685.5|94
1629721650000|2021-08-23 12:27:30||3686||3685.5||3686||3685.5|9
1629721660000|2021-08-23 12:27:40||3686||3686||3686||3686|10
1629721670000|2021-08-23 12:27:50|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685.5|95
1629721680000|2021-08-23 12:28:00|||||||||135
1629721710000|2021-08-23 12:28:30|3686.5|3686|3687|3686|3687|3686|3686.5|3685.5|297
1629721720000|2021-08-23 12:28:40|3687.5|3686.5|3687.5|3686.5|3687.5|3687|3687.5|3686.5|472
1629721770000|2021-08-23 12:29:30|3688|3687|3688.5|3688|3688.5|3688|3688|3687|2561
1629721780000|2021-08-23 12:29:40|3689|3688.5|3689|3688|3689|3688.5|3689|3688|264
1629721790000|2021-08-23 12:29:50|3689.5|3688.5|3689.5|3688.5|3689.5|3689|3689|3688.5|77
1629721800000|2021-08-23 12:30:00|3690|3689|3690|3689|3690|3689|3690|3689|100
1629721830000|2021-08-23 12:30:30|3690.5|3689.5|3690.5|3689.5|3690.5|3689.5|3690.5|3689.5|96
1629721840000|2021-08-23 12:30:40||3690||3689.5||3690||3689.5|797
1629721850000|2021-08-23 12:30:50|3690|3689|3690|3689|3690|3689.5|3690|3689|100
1629721860000|2021-08-23 12:31:00|3689.5|3688.5|3689|3688.5|3689.5|3688.5|3688.5|3688|1314
1629721870000|2021-08-23 12:31:10|3689.5||3689||3689.5||3689||305
1629721890000|2021-08-23 12:31:30|3688.5|3688|3688.5|3688|3688.5|3688|3688.5|3688|82
1629721900000|2021-08-23 12:31:40|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687.5|133
1629721910000|2021-08-23 12:31:50|3688.5||3688.5||3688.5||3688.5||568
1629721920000|2021-08-23 12:32:00|3689|3688|3691.5|3690.5|3691.5|3690.5|3689|3688|934
1629721930000|2021-08-23 12:32:10|3692|3690|3691.5|3690|3692|3691|3691.5|3690|337
1629721940000|2021-08-23 12:32:20|3691|3690.5|3691|3690.5|3691|3690.5|3690.5|3690|136
1629721950000|2021-08-23 12:32:30|3690.5|3690|3691|3690|3691|3690.5|3690.5|3690|609
1629721960000|2021-08-23 12:32:40|3690.5||3691||3691||3690.5||842
1629721970000|2021-08-23 12:32:50|3690.5||3690.5||3690.5||3690.5||388
1629721980000|2021-08-23 12:33:00|3691|3689.5|3690|3689|3691|3689.5|3690|3689|1073
1629721990000|2021-08-23 12:33:10||3688.5||3688.5||3688.5||3688.5|0
1629722000000|2021-08-23 12:33:20||3689||3689||3689||3688.5|0
1629722010000|2021-08-23 12:33:30|3689.5|3688.5|3688.5|3687.5|3689.5|3689|3688.5|3687.5|384
1629722030000|2021-08-23 12:33:50|3688|3687|3687.5|3686.5|3688|3687|3687.5|3686|678
1629722050000|2021-08-23 12:34:10|3688|3687|3688|3687|3688|3687.5|3687.5|3687|815
1629722070000|2021-08-23 12:34:30||3687.5||3687.5||3687.5||3687.5|0
1629722090000|2021-08-23 12:34:50|3687.5|3687|3688|3687.5|3688|3687.5|3687.5|3686.5|1672
1629722100000|2021-08-23 12:35:00|3688.5|3688|3689.5|3688.5|3689.5|3688.5|3688.5|3688|1215
1629722130000|2021-08-23 12:35:30|3689|3689|3690|3689.5|3690|3689.5|3689|3689|805
1629722140000|2021-08-23 12:35:40|3689.5|3689|3690|3689.5|3690.5|3689.5|3689.5|3689|814
1629722150000|2021-08-23 12:35:50|3690.5|3689|3690.5|3689.5|3690.5|3690|3690.5|3689|0
1629722160000|2021-08-23 12:36:00|3690||3690||3690||3690||82
1629722170000|2021-08-23 12:36:10|3689.5|3689|3689|3688.5|3689.5|3689|3689|3688.5|563
1629722180000|2021-08-23 12:36:20||3688||3688||3688||3688|58
1629722210000|2021-08-23 12:36:50||3688.5||3688.5||3688.5||3688.5|0
1629722220000|2021-08-23 12:37:00||3688||3688||3688||3688|95
1629722240000|2021-08-23 12:37:20|3688.5|3687.5|3688.5|3687|3688.5|3687.5|3688.5|3687|1826
1629722250000|2021-08-23 12:37:30||3687.5||3687||3687.5||3687|90
1629722260000|2021-08-23 12:37:40|3688|3686.5|3688.5|3688|3688.5|3688|3687.5|3686.5|1512
1629722270000|2021-08-23 12:37:50|3689|3688.5|3689|3687.5|3689.5|3688.5|3688.5|3687.5|3556
1629722280000|2021-08-23 12:38:00|3688.5|3688|3688.5|3687.5|3688.5|3688|3688.5|3687.5|220
1629722290000|2021-08-23 12:38:10|||||||||11
1629722330000|2021-08-23 12:38:50|3688||3688||3688||3688||0
1629722340000|2021-08-23 12:39:00|3687.5|3687|3687|3686|3687.5|3687|3687|3686|383
1629722350000|2021-08-23 12:39:10||3686.5||3686.5||3686.5||3686.5|0
1629722360000|2021-08-23 12:39:20|3687.5|3687|3687.5|3687|3687.5|3687|3687.5|3687|368
1629722370000|2021-08-23 12:39:30|3688|3686.5|3688|3687|3688|3687|3688|3686.5|341
1629722390000|2021-08-23 12:39:50|3688.5|3687.5|3687.5|3687|3688.5|3687.5|3687.5|3687|794
1629722400000|2021-08-23 12:40:00|||||||||115
1629722410000|2021-08-23 12:40:10|3688|3686.5|3688|3686.5|3688|3687|3688|3686.5|419
1629722420000|2021-08-23 12:40:20|3687.5|3686|3687.5|3687|3687.5|3687|3686.5|3685.5|1042
1629722430000|2021-08-23 12:40:30|3687|3686.5|3687|3686.5|3687|3686.5|3687|3686|124
1629722460000|2021-08-23 12:41:00|3686.5|3686|3686.5|3686|3686.5|3686.5|3686.5|3685.5|332
1629722470000|2021-08-23 12:41:10|3687|3686.5|3686.5|3686|3687|3686.5|3686.5|3686|519
1629722490000|2021-08-23 12:41:30|3687|3686.5|3687|3686.5|3687|3686.5|3687|3686.5|247
1629722500000|2021-08-23 12:41:40|3686.5|3686|3688|3687|3688|3687|3686.5|3686|1288
1629722520000|2021-08-23 12:42:00|3687.5|3686.5|3687.5|3686.5|3687.5|3686.5|3687|3686.5|535
1629722530000|2021-08-23 12:42:10|3687|3686|3686.5|3686|3687|3686|3686.5|3686|165
1629722540000|2021-08-23 12:42:20|3686|3685.5|3686|3685|3686|3685.5|3686|3685|640
1629722550000|2021-08-23 12:42:30|3685.5|3685.5|3686|3685|3686|3685.5|3685.5|3685|1210
1629722560000|2021-08-23 12:42:40|3686.5|3685.5|3686.5|3685.5|3686.5|3686|3686.5|3685.5|279
1629722600000|2021-08-23 12:43:20||3686||3686||3686||3686|245
1629722610000|2021-08-23 12:43:30||3685.5||3685.5||3685.5||3685.5|304
1629722630000|2021-08-23 12:43:50|3686||3686||3686||3686||0
1629722640000|2021-08-23 12:44:00|3686.5||3686.5||3686.5||3686.5||331
1629722670000|2021-08-23 12:44:30|3687|3686|3686.5|3685.5|3687|3686.5|3686.5|3685.5|1273
1629722690000|2021-08-23 12:44:50|3686|3685|3686|3685.5|3686|3685.5|3685.5|3685|1538
1629722700000|2021-08-23 12:45:00|3686.5|3686|3686.5|3686|3686.5|3686|3686.5|3685.5|459
1629722720000|2021-08-23 12:45:20|||||||||389
1629722730000|2021-08-23 12:45:30|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685|755
1629722740000|2021-08-23 12:45:40|3686.5|3685|3686|3685|3686.5|3685|3686|3685|522
1629722750000|2021-08-23 12:45:50|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|0
1629722760000|2021-08-23 12:46:00|3686|3685|3686|3685|3686|3685|3685.5|3685|903
1629722780000|2021-08-23 12:46:20|3685.5|3684.5|3685.5|3685|3685.5|3685|3685|3684|1117
1629722800000|2021-08-23 12:46:40|3686||3686||3686||3686||0
1629722820000|2021-08-23 12:47:00|3685.5|3684.5|3685|3684.5|3685.5|3684.5|3685|3684|566
1629722830000|2021-08-23 12:47:10|3684.5|3684|3684.5|3684|3684.5|3684|3684.5|3684|332
1629722840000|2021-08-23 12:47:20||3683.5||3683.5||3683.5||3683.5|405
1629722850000|2021-08-23 12:47:30|3684|3683|3684.5|3683.5|3684.5|3683.5|3683|3682.5|5016
1629722860000|2021-08-23 12:47:40|3684|3684|3684.5|3684|3685|3684.5|3684|3683.5|4964
1629722870000|2021-08-23 12:47:50||3683.5||3683.5||3683.5||3683.5|148
1629722880000|2021-08-23 12:48:00||3684||3684||3684||3684|0
1629722890000|2021-08-23 12:48:10|3685|3684.5|3685|3684.5|3685|3684.5|3685|3684.5|615
1629722900000|2021-08-23 12:48:20||3684||3684||3684||3684|95
1629722930000|2021-08-23 12:48:50||3684.5||3684.5||3684.5||3684.5|0
1629722940000|2021-08-23 12:49:00|3685.5|3685|3686|3685|3686|3685.5|3685.5|3685|254
1629722950000|2021-08-23 12:49:10|3685.5||3686||3686||3685.5||200
1629722960000|2021-08-23 12:49:20|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|176
1629722970000|2021-08-23 12:49:30|3685|3684|3685|3684|3685|3684|3684.5|3683.5|95
1629722980000|2021-08-23 12:49:40|3685.5|3684.5|3685.5|3684.5|3685.5|3685|3685.5|3684.5|227
1629723000000|2021-08-23 12:50:00|3685|3684|3685.5|3684.5|3685.5|3684.5|3684.5|3684|1980
1629723010000|2021-08-23 12:50:10|3686|3685|3685.5|3685|3686|3685|3685.5|3685|183
1629723020000|2021-08-23 12:50:20|3686|3685.5|3686.5|3686|3686.5|3686|3686|3685.5|1018
1629723030000|2021-08-23 12:50:30|3687|3686.5|3687.5|3687|3687.5|3687|3686.5|3686.5|1409
1629723040000|2021-08-23 12:50:40|3687|3686.5|3687.5|3687|3687.5|3687|3687|3686.5|2235
1629723050000|2021-08-23 12:50:50|3688||3687.5||3688||3687.5||338
1629723060000|2021-08-23 12:51:00|3688|3687.5|3688.5|3688|3689|3688.5|3688|3687.5|1013
1629723070000|2021-08-23 12:51:10|3689|3687.5|3689|3688|3689|3688.5|3688.5|3687.5|322
1629723080000|2021-08-23 12:51:20|3689.5|3688.5|3689.5|3688.5|3689.5|3688.5|3689.5|3688|665
1629723090000|2021-08-23 12:51:30|3689|3689|3689.5|3689|3689.5|3689|3689|3688.5|304
1629723100000|2021-08-23 12:51:40|3690||3690||3690||3690||17
1629723110000|2021-08-23 12:51:50|3689.5||3689.5||3689.5||3689.5||656
1629723120000|2021-08-23 12:52:00|3690||3690||3690||3690||383
1629723130000|2021-08-23 12:52:10|3689.5|3689.5|3689.5|3689|3689.5|3689.5|3689.5|3688.5|4176
1629723140000|2021-08-23 12:52:20|3690|3689.5|3690|3689.5|3690.5|3689.5|3690|3689.5|505
1629723150000|2021-08-23 12:52:30|3689.5|3689|3689|3688.5|3690|3689|3689|3688.5|1009
1629723160000|2021-08-23 12:52:40|3688.5|3688|3688.5|3687.5|3688.5|3688|3688|3687.5|521
1629723180000|2021-08-23 12:53:00|3688|3687|3687.5|3687|3688|3687.5|3687.5|3687|461
1629723190000|2021-08-23 12:53:10|3688||3687.5||3688||3687.5||54
1629723200000|2021-08-23 12:53:20|3687|3686.5|3687|3686|3687|3686.5|3687|3686|588
1629723220000|2021-08-23 12:53:40|||||||||13
1629723230000|2021-08-23 12:53:50||3686.5||3686||3686.5||3686|0
1629723240000|2021-08-23 12:54:00|3687.5|3686.5|3687|3686.5|3687.5|3686.5|3687|3686.5|309
1629723250000|2021-08-23 12:54:10|3687.5|3687|3687.5|3687|3687.5|3687|3687.5|3687|0
1629723260000|2021-08-23 12:54:20|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687.5|141
1629723270000|2021-08-23 12:54:30|3688.5|3688|3689|3688.5|3689|3688.5|3688.5|3688|695
1629723280000|2021-08-23 12:54:40||3688||3688||3688||3688|431
1629723290000|2021-08-23 12:54:50|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|3688|3687.5|90
1629723330000|2021-08-23 12:55:30|3688|3687|3688|3687|3688|3687|3688|3687|501
1629723340000|2021-08-23 12:55:40|||||||||215
1629723350000|2021-08-23 12:55:50|3687.5||3687.5||3687.5||3687.5||40
1629723360000|2021-08-23 12:56:00||3686.5||3686.5||3687||3686.5|510
1629723370000|2021-08-23 12:56:10|3687||3687||3687||3687||0
1629723380000|2021-08-23 12:56:20|||||||||181
1629723390000|2021-08-23 12:56:30|3686.5|3686|3687|3686|3687|3686|3686.5|3686|1047
1629723410000|2021-08-23 12:56:50|3687.5|3686.5|3688|3687.5|3688|3687.5|3687.5|3686.5|1007
1629723420000|2021-08-23 12:57:00|3688.5|3688|3688.5|3687.5|3688.5|3688|3688.5|3687.5|355
1629723430000|2021-08-23 12:57:10|3688|3687|3687.5|3687|3688|3687|3687.5|3687|539
1629723450000|2021-08-23 12:57:30|3687|3686.5|3687|3686.5|3687|3686.5|3687|3686.5|80
1629723460000|2021-08-23 12:57:40||3686||3686||3686||3686|125
1629723470000|2021-08-23 12:57:50|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|3686|3685.5|461
1629723480000|2021-08-23 12:58:00|3687|3686|3687|3686|3687|3686|3687|3685.5|411
1629723490000|2021-08-23 12:58:10|3686.5|3685.5|3686.5|3685.5|3686.5|3686|3686.5|3685.5|259
1629723500000|2021-08-23 12:58:20|3686|3685|3686|3685|3686|3685.5|3686|3685|0
1629723510000|2021-08-23 12:58:30|3685|3684.5|3686|3685.5|3686|3685.5|3685|3684.5|2870
1629723530000|2021-08-23 12:58:50|||||||||240
1629723540000|2021-08-23 12:59:00|3686.5|3686|3687|3686.5|3687|3686.5|3686.5|3686|1158
1629723550000|2021-08-23 12:59:10|3686.5|3686|3686.5|3686|3687|3686|3686.5|3686|923
1629723560000|2021-08-23 12:59:20|3687|3686.5|3687.5|3686.5|3687.5|3687|3687|3686.5|666
1629723570000|2021-08-23 12:59:30||3687||3687||3687||3687|0
1629723590000|2021-08-23 12:59:50|3687|3686.5|3687.5|3686.5|3687.5|3687|3687|3686.5|474
1629723600000|2021-08-23 13:00:00|3687|3686|3685.5|3685|3687|3686.5|3685.5|3685|2438
1629723610000|2021-08-23 13:00:10|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685.5|348
1629723620000|2021-08-23 13:00:20|3685.5|3685|3685|3684.5|3685.5|3685|3685|3684.5|1453
1629723630000|2021-08-23 13:00:30|||||||||1
1629723640000|2021-08-23 13:00:40|3685.5|3685|3686|3685|3686|3685.5|3685.5|3685|1095
1629723650000|2021-08-23 13:00:50|3686.5|3685.5|3687.5|3687|3688|3687.5|3686.5|3685.5|2324
1629723660000|2021-08-23 13:01:00|3688|3687.5|3688|3687|3688|3687.5|3688|3687|154
1629723670000|2021-08-23 13:01:10|||||||||2
1629723680000|2021-08-23 13:01:20|3687.5|3686.5|3687|3686|3687.5|3687|3687|3686|780
1629723690000|2021-08-23 13:01:30|3686.5|3685.5|3686|3685|3686.5|3685.5|3685.5|3685|572
1629723700000|2021-08-23 13:01:40|3685.5|3684.5|3685|3684|3685.5|3684.5|3684.5|3684|1516
1629723710000|2021-08-23 13:01:50|3684.5|3683.5|3684.5|3684|3684.5|3684|3684|3683.5|657
1629723720000|2021-08-23 13:02:00|3685|3684.5|3685|3684|3685|3684.5|3685|3684|474
1629723730000|2021-08-23 13:02:10|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|196
1629723740000|2021-08-23 13:02:20|3684|3683|3684.5|3684|3684.5|3684|3683|3682.5|11685
1629723750000|2021-08-23 13:02:30|3685|3684.5|3685|3684.5|3685|3684.5|3685|3684.5|1614
1629723760000|2021-08-23 13:02:40|3684.5|3684|3684.5|3683.5|3684.5|3684|3684|3683|2825
1629723770000|2021-08-23 13:02:50|3684|3683|3684|3683.5|3684.5|3684|3684|3683|1799
1629723780000|2021-08-23 13:03:00|3684.5|3684|3685.5|3684.5|3685.5|3685|3684.5|3683.5|3866
1629723790000|2021-08-23 13:03:10|3685|3684|3683.5|3683|3685|3684|3683.5|3682.5|940
1629723800000|2021-08-23 13:03:20||3682.5||3682.5||3682.5||3682.5|438
1629723810000|2021-08-23 13:03:30|3684|3683|3685|3684|3685.5|3685|3684|3683|2161
1629723840000|2021-08-23 13:04:00|3684.5|3683.5|3684|3683|3684.5|3683.5|3684|3683|74
1629723850000|2021-08-23 13:04:10|3683.5||3684||3684||3683.5||206
1629723860000|2021-08-23 13:04:20|3684.5|3683.5|3684|3683.5|3684.5|3684|3684|3683.5|519
1629723870000|2021-08-23 13:04:30|3684.5|3683|3684.5|3683.5|3684.5|3684|3684|3683|109
1629723880000|2021-08-23 13:04:40|3685|3684|3685|3684|3685|3684|3684.5|3684|0
1629723890000|2021-08-23 13:04:50|3684.5|3683.5|3684.5|3683|3684.5|3683.5|3683.5|3683|779
1629723900000|2021-08-23 13:05:00|3684|3683.5|3683.5|3683|3684|3683.5|3683|3682.5|558
1629723910000|2021-08-23 13:05:10|3684||3684||3684||3684||34
1629723920000|2021-08-23 13:05:20|3684.5|3683.5|3685|3684|3685|3684|3684.5|3683.5|2122
1629723940000|2021-08-23 13:05:40|3684.5|3683.5|3685|3684|3685|3684|3684|3683|525
1629723960000|2021-08-23 13:06:00|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|536
1629723970000|2021-08-23 13:06:10|3684|3683|3684|3683.5|3684|3683.5|3683.5|3682.5|1765
1629723980000|2021-08-23 13:06:20||3683||3683||3683||3683|0
1629723990000|2021-08-23 13:06:30|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|14
1629724000000|2021-08-23 13:06:40|3683||3683||3683||3683||0
1629724020000|2021-08-23 13:07:00|3683.5|3682|3683.5|3682.5|3683.5|3682.5|3683.5|3682|555
1629724030000|2021-08-23 13:07:10|3683|3682|3684.5|3683.5|3684.5|3683.5|3683|3682|883
1629724040000|2021-08-23 13:07:20||3684||3683.5||3684||3683.5|32
1629724050000|2021-08-23 13:07:30|3684|3683|3684|3683|3684|3683|3684|3683|314
1629724060000|2021-08-23 13:07:40|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|146
1629724070000|2021-08-23 13:07:50|3683|3682|3683|3682|3683|3682.5|3682.5|3682|2108
1629724080000|2021-08-23 13:08:00|3683.5|3682.5|3684.5|3683.5|3684.5|3683.5|3683.5|3682.5|2282
1629724090000|2021-08-23 13:08:10|3684|3683|3683.5|3682.5|3684|3683|3683.5|3682.5|211
1629724100000|2021-08-23 13:08:20||3682||3682.5||3682.5||3682|3
1629724120000|2021-08-23 13:08:40||3683||3682.5||3683||3682.5|473
1629724140000|2021-08-23 13:09:00|3683|3682|3682.5|3682|3683|3682|3682.5|3682|227
1629724150000|2021-08-23 13:09:10|3683|3682.5|3683.5|3682.5|3683.5|3682.5|3683|3682.5|204
1629724170000|2021-08-23 13:09:30|3683|3682|3683.5|3682.5|3683.5|3682.5|3683|3682|1444
1629724180000|2021-08-23 13:09:40|3683|3682|3683|3682|3683|3682|3682.5|3681.5|1059
1629724200000|2021-08-23 13:10:00|3682.5|3681.5|3683|3682|3683|3682|3682.5|3681.5|56
1629724210000|2021-08-23 13:10:10|3682.5|3681.5|3682.5|3681.5|3682.5|3681.5|3682.5|3681.5|129
1629724260000|2021-08-23 13:11:00|3682|3681|3683.5|3682.5|3683.5|3683|3682|3681|2136
1629724270000|2021-08-23 13:11:10||3683||3682.5||3683||3682.5|202
1629724290000|2021-08-23 13:11:30|3684|3683|3684.5|3683.5|3684.5|3683.5|3683.5|3683|645
1629724300000|2021-08-23 13:11:40|3684|3683|3684|3683.5|3684|3683.5|3684|3683|854
1629724310000|2021-08-23 13:11:50|3684.5||3684.5||3684.5||3684.5||154
1629724320000|2021-08-23 13:12:00|3685|3684|3684.5|3683.5|3685|3684|3684.5|3683.5|25
1629724330000|2021-08-23 13:12:10|||||||||10
1629724340000|2021-08-23 13:12:20|3685|3684|3685|3684|3685|3684|3684.5|3684|201
1629724350000|2021-08-23 13:12:30|3685.5|3684.5|3685.5|3685|3685.5|3685|3685.5|3684.5|660
1629724360000|2021-08-23 13:12:40||3684.5||3685||3685||3684.5|378
1629724370000|2021-08-23 13:12:50|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685.5|233
1629724380000|2021-08-23 13:13:00|3686.5|3686|3687|3686|3687|3686|3686|3685.5|870
1629724390000|2021-08-23 13:13:10|3687.5|3686.5|3687|3686|3687.5|3686.5|3687|3686|376
1629724400000|2021-08-23 13:13:20|3686.5|3686.5|3687.5|3687|3687.5|3687|3686.5|3686.5|342
1629724420000|2021-08-23 13:13:40|3688||3688||3688||3688||245
1629724430000|2021-08-23 13:13:50|3687.5|3686.5|3687.5|3686.5|3687.5|3687|3687|3686.5|670
1629724440000|2021-08-23 13:14:00|3688|3687|3688|3687|3688|3687.5|3688|3687|264
1629724450000|2021-08-23 13:14:10|3688.5|3687.5|3688.5|3688|3689|3688|3688.5|3687.5|925
1629724460000|2021-08-23 13:14:20||3687.5||3688||3688||3687.5|79
1629724470000|2021-08-23 13:14:30|3689||3689||3689||3689||749
1629724480000|2021-08-23 13:14:40|3688.5|3687.5|3688.5|3687.5|3688.5|3688|3688.5|3687.5|1257
1629724490000|2021-08-23 13:14:50|3687.5|3687|3688|3687|3688|3687|3687.5|3687|194
1629724500000|2021-08-23 13:15:00|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|96
1629724510000|2021-08-23 13:15:10|3689|3688|3689|3688|3689|3688.5|3688.5|3688|128
1629724520000|2021-08-23 13:15:20|3688.5|3687.5|3690|3689|3690|3689|3688.5|3687.5|2077
1629724530000|2021-08-23 13:15:30|3690.5|3689.5|3690|3689|3690.5|3690|3690|3689|1888
1629724540000|2021-08-23 13:15:40|3690.5|3690|3691|3689.5|3691|3690.5|3690|3689.5|1487
1629724560000|2021-08-23 13:16:00|3690.5|3689|3689.5|3688.5|3690.5|3689|3689.5|3688.5|1735
1629724570000|2021-08-23 13:16:10|3689|3688|3689|3688|3689|3688|3689|3687.5|255
1629724580000|2021-08-23 13:16:20|3688.5|3687.5|3690.5|3689.5|3690.5|3689.5|3688.5|3687.5|4655
1629724590000|2021-08-23 13:16:30|3690|3689|3689.5|3689|3690|3689.5|3689.5|3688.5|559
1629724600000|2021-08-23 13:16:40||3688.5||3688.5||3688.5||3688.5|125
1629724640000|2021-08-23 13:17:20||3689||3689||3689||3689|777
1629724650000|2021-08-23 13:17:30|3689|3688.5|3689.5|3688.5|3689.5|3688.5|3689|3688.5|142
1629724660000|2021-08-23 13:17:40|3689|3688|3688.5|3687.5|3689|3688|3687.5|3687|3516
1629724670000|2021-08-23 13:17:50|3688|3687|3687.5|3687|3688|3687|3687.5|3687|1938
1629724680000|2021-08-23 13:18:00|3688.5|3687.5|3690.5|3689.5|3690.5|3690|3688.5|3687.5|3869
1629724690000|2021-08-23 13:18:10|3690|3689|3690|3689|3690|3689.5|3689.5|3689|565
1629724700000|2021-08-23 13:18:20|3689.5|3688.5|3689|3688|3689.5|3688.5|3689|3688|309
1629724720000|2021-08-23 13:18:40|3689.5|3688.5|3689.5|3688.5|3689.5|3689|3689.5|3688.5|550
1629724730000|2021-08-23 13:18:50|||||||||13
1629724740000|2021-08-23 13:19:00|3689|3688|3689|3688|3689.5|3688.5|3689|3688|2012
1629724750000|2021-08-23 13:19:10|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|324
1629724760000|2021-08-23 13:19:20|3688||3688||3688.5||3688||141
1629724770000|2021-08-23 13:19:30|3688.5|3688|3689|3688|3689|3688|3688.5|3688|796
1629724780000|2021-08-23 13:19:40|3688.5|3687.5|3688|3687.5|3688.5|3687.5|3688|3687.5|400
1629724790000|2021-08-23 13:19:50|3688.5|3688|3688.5|3687.5|3688.5|3688|3688.5|3687.5|27
1629724810000|2021-08-23 13:20:10|3688|3687|3688|3687|3688|3687.5|3688|3687|1163
1629724820000|2021-08-23 13:20:20|3687.5|3686.5|3687.5|3686.5|3687.5|3687|3687.5|3686.5|248
1629724830000|2021-08-23 13:20:30|3688|3687|3687.5|3686.5|3688|3687|3687.5|3686.5|914
1629724840000|2021-08-23 13:20:40|3687|3686|3686.5|3686|3687|3686|3686.5|3686|1024
1629724850000|2021-08-23 13:20:50|3687|3686.5|3687|3686|3687|3686.5|3687|3686|142
1629724860000|2021-08-23 13:21:00|||||||||45
1629724870000|2021-08-23 13:21:10|3686.5|3685.5|3686.5|3686|3686.5|3686|3686.5|3685.5|1364
1629724880000|2021-08-23 13:21:20|3687|3685.5|3687|3686|3687|3686|3686.5|3685.5|787
1629724890000|2021-08-23 13:21:30|3687.5|3686.5|3687.5|3686.5|3687.5|3686.5|3687.5|3686|458
1629724900000|2021-08-23 13:21:40|3688|3687|3687.5|3686.5|3688|3687.5|3687.5|3686.5|767
1629724910000|2021-08-23 13:21:50|3688|3687|3687|3686|3688|3687|3687|3686|1976
1629724920000|2021-08-23 13:22:00|3686.5|3685.5|3686.5|3685.5|3686.5|3686|3686.5|3685.5|354
1629724930000|2021-08-23 13:22:10|3687|3686|3687|3685.5|3687|3686.5|3687|3685.5|77
1629724940000|2021-08-23 13:22:20|3686.5||3686||3686.5||3686||0
1629724950000|2021-08-23 13:22:30|3686.5||3686.5||3686.5||3686||271
1629724960000|2021-08-23 13:22:40|3687|3686|3686|3685.5|3687|3686|3686|3685.5|398
1629724970000|2021-08-23 13:22:50|3685.5|3685|3685.5|3684.5|3686|3685|3685|3684.5|469
1629724980000|2021-08-23 13:23:00|3685|3684|3685|3684|3685|3684.5|3684.5|3684|329
1629724990000|2021-08-23 13:23:10|3685.5|3684.5|3684.5|3684|3685.5|3684.5|3684.5|3684|607
1629725000000|2021-08-23 13:23:20|||||||||90
1629725010000|2021-08-23 13:23:30|3685|3684.5|3684.5|3683.5|3685|3684.5|3684|3683.5|1926
1629725030000|2021-08-23 13:23:50|3684|3684|3684.5|3683.5|3684.5|3684|3684|3683.5|0
1629725060000|2021-08-23 13:24:20|3684|3683|3683.5|3683|3684|3683|3683|3682.5|294
1629725070000|2021-08-23 13:24:30|3684|3683.5|3683|3682.5|3684|3683.5|3683|3682.5|542
1629725080000|2021-08-23 13:24:40|3683.5|3682|3683|3682|3683.5|3682.5|3682.5|3682|994
1629725090000|2021-08-23 13:24:50|3682.5|3682.5|3683|3682|3683|3682.5|3682.5|3682|3036
1629725100000|2021-08-23 13:25:00|3682.5||3682.5||3682.5||3682.5||0
1629725110000|2021-08-23 13:25:10|3682|3681.5|3682|3681|3682|3681.5|3682|3681|933
1629725120000|2021-08-23 13:25:20|3681.5|3680.5|3681.5|3680.5|3681.5|3680.5|3681.5|3680.5|3566
1629725150000|2021-08-23 13:25:50|3681|3681|3680.5|3680|3681|3681|3680.5|3680|869
1629725160000|2021-08-23 13:26:00|3681|3680.5|3680|3679.5|3681|3680.5|3680|3679.5|4278
1629725170000|2021-08-23 13:26:10||3679||3679||3679||3679|412
1629725180000|2021-08-23 13:26:20|3679.5|3678.5|3679|3678.5|3679.5|3678.5|3679|3678|987
1629725190000|2021-08-23 13:26:30|3679.5|3679|3679.5|3678.5|3679.5|3679|3679|3678.5|826
1629725200000|2021-08-23 13:26:40|3680|3679|3679|3678.5|3680|3679|3679|3678.5|2108
1629725220000|2021-08-23 13:27:00|3679.5|3679|3679|3678.5|3679.5|3679|3679|3678.5|2000
1629725230000|2021-08-23 13:27:10|3678.5|3678|3679|3678|3679|3678.5|3678.5|3678|2216
1629725240000|2021-08-23 13:27:20|3679.5|3678.5|3678|3677.5|3679.5|3679|3678|3677.5|2848
1629725250000|2021-08-23 13:27:30|3678.5||3678.5||3678.5||3678.5||109
1629725280000|2021-08-23 13:28:00|3679|3678|3680|3679.5|3681|3680|3679|3678|1793
1629725290000|2021-08-23 13:28:10|3679.5|3679|3680|3679.5|3680|3679.5|3679.5|3679|581
1629725300000|2021-08-23 13:28:20|3680.5|3680|3680.5|3679.5|3681|3680|3680|3679.5|248
1629725310000|2021-08-23 13:28:30|3681|3680|3681|3680|3681|3680|3681|3679.5|255
1629725320000|2021-08-23 13:28:40|3681.5|3680.5|3682|3681|3682|3681|3681|3680.5|498
1629725330000|2021-08-23 13:28:50||3680.5||3680.5||3680.5||3680.5|0
1629725340000|2021-08-23 13:29:00|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3680.5|0
1629725360000|2021-08-23 13:29:20|3682||3681.5||3682||3681.5||0
1629725370000|2021-08-23 13:29:30|3681|3680.5|3680.5|3679.5|3681|3680.5|3680.5|3679.5|1571
1629725380000|2021-08-23 13:29:40|3681|3680|3681|3680|3681|3680.5|3681|3679.5|177
1629725390000|2021-08-23 13:29:50|3681.5|3680.5|3682.5|3681.5|3682.5|3682|3681|3680|1266
1629725400000|2021-08-23 13:30:00|3682|3682|3686|3685.5|3687|3686.5|3682|3681.5|6116
1629725410000|2021-08-23 13:30:10|3686.5|3685|3686.5|3685|3688|3687|3686.5|3685|2305
1629725420000|2021-08-23 13:30:20|3686|3684.5|3686.5|3685|3687.5|3686.5|3684.5|3683.5|919
1629725430000|2021-08-23 13:30:30|3686|3685.5|3685.5|3684.5|3686|3685.5|3685.5|3684.5|721
1629725440000|2021-08-23 13:30:40|3686|3685|3684|3683|3686|3685|3683.5|3682.5|1115
1629725450000|2021-08-23 13:30:50|3683.5|3682.5|3683|3682|3683.5|3682.5|3682|3681|292
1629725460000|2021-08-23 13:31:00|3683.5|3682.5|3686.5|3685.5|3686.5|3685.5|3682.5|3682|2268
1629725470000|2021-08-23 13:31:10|3687|3686|3690|3689|3690.5|3689.5|3686.5|3686|3007
1629725480000|2021-08-23 13:31:20|3690.5|3689.5|3690.5|3689|3690.5|3689.5|3689.5|3688.5|2912
1629725490000|2021-08-23 13:31:30|3690|3688.5|3692|3691|3692|3691|3689|3688|4191
1629725500000|2021-08-23 13:31:40|3691.5|3691.5|3690.5|3689.5|3692.5|3691.5|3690|3688.5|1960
1629725510000|2021-08-23 13:31:50|3691|3690|3690.5|3689.5|3691.5|3690.5|3689.5|3688.5|481
1629725520000|2021-08-23 13:32:00|3691|3690|3692|3691|3692.5|3692|3691|3690|1514
1629725530000|2021-08-23 13:32:10|3692.5|3691.5|3691|3690.5|3693|3692|3691|3690.5|1342
1629725540000|2021-08-23 13:32:20|3690.5|3690|3693|3692|3693|3692|3690.5|3690|853
1629725550000|2021-08-23 13:32:30|3693.5|3692.5|3691|3690|3694|3693.5|3691|3690|3573
1629725560000|2021-08-23 13:32:40|3690.5|3689.5|3688|3687.5|3691|3689.5|3687.5|3686.5|808
1629725570000|2021-08-23 13:32:50|3687.5|3687|3686.5|3685.5|3687.5|3687|3686|3685|382
1629725580000|2021-08-23 13:33:00|3686|3685|3687.5|3687|3687.5|3687|3685.5|3684.5|693
1629725590000|2021-08-23 13:33:10|3688|3687.5|3687|3686|3688.5|3687.5|3687|3686|1345
1629725600000|2021-08-23 13:33:20|3686.5|3685.5|3686.5|3685|3687|3686.5|3686|3685|1134
1629725610000|2021-08-23 13:33:30|3687|3685.5|3687|3685.5|3687|3686.5|3686.5|3685|376
1629725620000|2021-08-23 13:33:40|3686.5|3685|3689.5|3688.5|3689.5|3688.5|3685.5|3685|1281
1629725630000|2021-08-23 13:33:50|3689|3688|3688|3686.5|3689|3688|3687|3686|685
1629725640000|2021-08-23 13:34:00|3688.5|3687|3690|3689|3690.5|3689.5|3687.5|3686.5|1138
1629725650000|2021-08-23 13:34:10|3689.5|3688.5|3689|3688.5|3690|3689|3687.5|3687|1070
1629725660000|2021-08-23 13:34:20|3689.5|3688|3688|3687|3690|3689|3688|3687|417
1629725670000|2021-08-23 13:34:30|3687.5|3686.5|3686.5|3685|3687.5|3686.5|3686|3685|946
1629725680000|2021-08-23 13:34:40|3686|3685.5|3687|3686|3687|3686|3685.5|3685|590
1629725690000|2021-08-23 13:34:50|3687.5|3686.5|3686.5|3686|3687.5|3686.5|3686.5|3686|586
1629725700000|2021-08-23 13:35:00|3687|3686.5|3689.5|3688.5|3690|3689|3687|3686.5|2612
1629725710000|2021-08-23 13:35:10|3690|3689|3689.5|3688.5|3691|3690|3689|3688.5|3449
1629725720000|2021-08-23 13:35:20|3690|3689|3689|3688.5|3690.5|3690|3689|3688.5|758
1629725730000|2021-08-23 13:35:30|3689.5|3689|3688.5|3687.5|3690|3689|3688|3687|980
1629725740000|2021-08-23 13:35:40|3689|3688|3691.5|3690.5|3691.5|3690.5|3689|3688|536
1629725750000|2021-08-23 13:35:50|3692|3690|3691|3690|3692.5|3691.5|3691|3690|666
1629725760000|2021-08-23 13:36:00|3691.5|3690.5|3693.5|3692.5|3694|3693.5|3691.5|3690.5|3367
1629725770000|2021-08-23 13:36:10|3693|3691.5|3692.5|3691.5|3693|3692|3692|3690.5|852
1629725780000|2021-08-23 13:36:20|3692|3691|3692.5|3691.5|3692.5|3691.5|3691|3690.5|940
1629725790000|2021-08-23 13:36:30|3693|3691|3692.5|3691.5|3693|3692.5|3692.5|3691|358
1629725810000|2021-08-23 13:36:50|3692|3691|3692|3691|3692.5|3691.5|3691.5|3690.5|830
1629725820000|2021-08-23 13:37:00|3691.5|3690.5|3690|3689|3692|3691|3690|3689|1738
1629725830000|2021-08-23 13:37:10|3689.5|3688.5|3688.5|3687.5|3689.5|3688.5|3688.5|3687.5|769
1629725840000|2021-08-23 13:37:20|3687.5|3687|3687.5|3686|3688|3687|3687|3686|1925
1629725850000|2021-08-23 13:37:30|3688|3686.5|3688|3687|3688.5|3687.5|3688|3686.5|1462
1629725860000|2021-08-23 13:37:40|3688.5|3687.5|3689|3688|3689.5|3688.5|3688.5|3687.5|292
1629725870000|2021-08-23 13:37:50|3688.5|3687.5|3689|3687.5|3689.5|3688.5|3688.5|3687.5|728
1629725880000|2021-08-23 13:38:00|3688.5|3688|3689.5|3688.5|3689.5|3689|3688|3687.5|1538
1629725890000|2021-08-23 13:38:10|3690|3689|3690.5|3689.5|3691.5|3690.5|3690|3689|1906
1629725900000|2021-08-23 13:38:20|3690|3689|3690|3689|3690.5|3689.5|3689.5|3689|888
1629725910000|2021-08-23 13:38:30|3690.5|3689.5|3689.5|3688.5|3690.5|3689.5|3689|3688|532
1629725920000|2021-08-23 13:38:40|3689|3689|3689|3687.5|3690|3689|3688.5|3687.5|259
1629725930000|2021-08-23 13:38:50|3687.5|3688|3688.5|3687.5|3689|3688.5|3687.5|3687|22415
1629725940000|2021-08-23 13:39:00|3687.5|3688|3689|3688|3689.5|3688.5|3687.5|3687|12784
1629725950000|2021-08-23 13:39:10|3688.5|3687.5|3688.5|3687.5|3688.5|3688|3688|3687.5|148
1629725960000|2021-08-23 13:39:20|3688|3687|3687|3686|3688.5|3688|3687|3686|3620
1629725970000|2021-08-23 13:39:30|3687.5|3686.5|3687|3686|3687.5|3686.5|3687|3686|703
1629725980000|2021-08-23 13:39:40|3687.5|3686.5|3687|3686|3688|3687|3686.5|3686|983
1629725990000|2021-08-23 13:39:50|3686.5|3686.5|3685.5|3684.5|3686.5|3686.5|3684.5|3684|1226
1629726000000|2021-08-23 13:40:00|3685|3685|3686|3685.5|3687|3686|3684|3683|3014
1629726010000|2021-08-23 13:40:10|3686.5|3685|3688.5|3687.5|3688.5|3687.5|3686|3685|1972
1629726020000|2021-08-23 13:40:20|3689|3688|3691|3689.5|3692|3691|3689|3688|4966
1629726030000|2021-08-23 13:40:30|3691.5|3690|3691|3690|3692|3691|3689.5|3688.5|1645
1629726040000|2021-08-23 13:40:40|3690.5|3689.5|3691|3690|3692|3691.5|3690.5|3689.5|662
1629726050000|2021-08-23 13:40:50|3691.5|3690.5|3690|3689|3692|3691|3690|3689|1061
1629726060000|2021-08-23 13:41:00|3689.5|3688.5|3688|3687|3689.5|3688.5|3688|3687|765
1629726070000|2021-08-23 13:41:10|3688.5|3686.5|3688.5|3687|3689|3688|3687|3685.5|611
1629726080000|2021-08-23 13:41:20|3689|3687.5|3690.5|3690|3690.5|3690|3688.5|3687.5|407
1629726090000|2021-08-23 13:41:30|3691|3689.5|3691|3690|3691|3690|3690|3689|506
1629726100000|2021-08-23 13:41:40|3690.5|3689.5|3690.5|3689.5|3690.5|3690|3690|3689.5|302
1629726110000|2021-08-23 13:41:50|3690|3689|3690.5|3689.5|3690.5|3689.5|3689.5|3688.5|488
1629726120000|2021-08-23 13:42:00|3690|3690|3690.5|3689.5|3690.5|3690|3689.5|3688.5|383
1629726130000|2021-08-23 13:42:10|3690|3688.5|3689.5|3688.5|3690|3688.5|3689|3687.5|1346
1629726140000|2021-08-23 13:42:20|3689|3688|3688.5|3688|3689|3688|3688|3687|1319
1629726150000|2021-08-23 13:42:30|3689|3688.5|3691|3689.5|3691|3690|3688.5|3688.5|2038
1629726160000|2021-08-23 13:42:40|3690.5|3689|3690|3689|3690.5|3689.5|3689.5|3688.5|253
1629726170000|2021-08-23 13:42:50|3690.5|3689.5|3689.5|3688.5|3690.5|3689.5|3689.5|3688|632
1629726180000|2021-08-23 13:43:00|3689|3688|3690|3688.5|3690.5|3689|3689|3688|788
1629726190000|2021-08-23 13:43:10|3690.5|3689|3688|3687|3690.5|3689.5|3687.5|3686.5|2945
1629726200000|2021-08-23 13:43:20|3688.5|3687.5|3689|3687.5|3689|3688|3688.5|3687.5|1427
1629726210000|2021-08-23 13:43:30|3689.5|3688|3689.5|3689|3690.5|3689.5|3689.5|3688|878
1629726220000|2021-08-23 13:43:40|3689|3688|3688|3687|3689|3688.5|3687.5|3687|2937
1629726230000|2021-08-23 13:43:50|3687.5|3686.5|3687|3685.5|3687.5|3686.5|3686.5|3685.5|195
1629726240000|2021-08-23 13:44:00|3687.5|3686|3687.5|3686.5|3687.5|3686.5|3686.5|3685.5|730
1629726250000|2021-08-23 13:44:10|3687|3686|3687.5|3686.5|3687.5|3686.5|3687|3686|1724
1629726260000|2021-08-23 13:44:20|3687|3686|3688|3686.5|3688|3686.5|3686.5|3685.5|3890
1629726270000|2021-08-23 13:44:30|3687.5|3687|3688|3687|3688|3687|3687.5|3686.5|125
1629726280000|2021-08-23 13:44:40|3688.5|3687.5|3688|3687.5|3688.5|3687.5|3688|3687.5|133
1629726290000|2021-08-23 13:44:50|3687.5|3687|3689|3688|3689.5|3688.5|3687.5|3687|943
1629726300000|2021-08-23 13:45:00|3688.5|3687.5|3686|3685|3689|3687.5|3685.5|3685|18376
1629726310000|2021-08-23 13:45:10|3685.5|3684.5|3685.5|3684.5|3686|3685.5|3685|3684|523
1629726320000|2021-08-23 13:45:20|3685|3684|3684|3683.5|3685|3684|3683.5|3682.5|100
1629726330000|2021-08-23 13:45:30|3684.5|3684|3684|3683|3685|3684|3683.5|3682.5|1536
1629726340000|2021-08-23 13:45:40|3684.5|3683.5|3683.5|3683|3684.5|3684|3683.5|3683|938
1629726350000|2021-08-23 13:45:50|3684|3683.5|3684.5|3683.5|3685|3683.5|3684|3683.5|524
1629726360000|2021-08-23 13:46:00|3685|3684|3685|3684|3686|3685.5|3684.5|3684|1852
1629726370000|2021-08-23 13:46:10|3685.5|3684.5|3684.5|3683.5|3685.5|3684.5|3684.5|3683.5|596
1629726380000|2021-08-23 13:46:20|3685|3684|3685|3684|3685|3684|3684|3683|854
1629726390000|2021-08-23 13:46:30|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|0
1629726400000|2021-08-23 13:46:40|3685|3684|3684.5|3683.5|3685.5|3684.5|3684|3683.5|490
1629726410000|2021-08-23 13:46:50|3685|3684|3684.5|3683.5|3685|3684|3684.5|3683|74
1629726420000|2021-08-23 13:47:00|3685|3684|3685.5|3684.5|3685.5|3685|3684.5|3684|1391
1629726430000|2021-08-23 13:47:10|3685|3684|3685|3684|3686|3684.5|3684.5|3684|1104
1629726440000|2021-08-23 13:47:20|3685.5|3684.5|3686|3685|3686.5|3685|3685|3684.5|329
1629726450000|2021-08-23 13:47:30|3686.5|3685.5|3686.5|3685.5|3687|3686.5|3685.5|3684.5|1772
1629726460000|2021-08-23 13:47:40|3687|3686|3687.5|3686.5|3688|3687.5|3686.5|3686|897
1629726470000|2021-08-23 13:47:50|3688|3687|3688.5|3687.5|3688.5|3687.5|3688|3686.5|574
1629726480000|2021-08-23 13:48:00|3688|3687|3687|3686|3688|3687|3687|3686|749
1629726490000|2021-08-23 13:48:10|3686.5|3685.5|3687|3685.5|3687|3686|3686|3685|263
1629726500000|2021-08-23 13:48:20|3686.5|3686|3686.5|3685.5|3686.5|3686|3686|3685.5|284
1629726510000|2021-08-23 13:48:30|3687|3686|3687|3686|3687.5|3687|3686.5|3686|900
1629726520000|2021-08-23 13:48:40|3686.5|3685.5|3687.5|3686|3687.5|3686.5|3686|3684.5|1004
1629726530000|2021-08-23 13:48:50|3687|3686.5|3686.5|3685.5|3687.5|3686.5|3686.5|3685.5|96
1629726540000|2021-08-23 13:49:00|3687|3686|3687|3686|3687.5|3686|3686.5|3686|167
1629726550000|2021-08-23 13:49:10|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685.5|100
1629726560000|2021-08-23 13:49:20|3686.5|3686|3687|3686.5|3687.5|3687|3686.5|3685.5|390
1629726570000|2021-08-23 13:49:30|3686.5|3686|3688|3687|3688|3687|3686.5|3686|418
1629726580000|2021-08-23 13:49:40|3688.5|3687.5|3689.5|3688.5|3689.5|3688.5|3688|3687.5|1023
1629726590000|2021-08-23 13:49:50|3690|3689|3690.5|3689.5|3691|3690|3689.5|3689|616
1629726600000|2021-08-23 13:50:00|3691|3690|3691|3690|3691.5|3690.5|3691|3690|808
1629726610000|2021-08-23 13:50:10|3690.5|3690.5|3691|3690|3691|3690.5|3690.5|3690|103
1629726620000|2021-08-23 13:50:20|3690.5|3689.5|3691|3690|3691|3690|3690|3689.5|885
1629726630000|2021-08-23 13:50:30|3691.5|3690.5|3691.5|3691|3692|3691|3691|3690.5|2578
1629726640000|2021-08-23 13:50:40|3692||3692||3692||3692||425
1629726650000|2021-08-23 13:50:50|3691.5|3690.5|3691.5|3691|3691.5|3691|3691|3690.5|1191
1629726660000|2021-08-23 13:51:00|3692|3691.5|3693|3692|3693|3692.5|3692|3691.5|4122
1629726670000|2021-08-23 13:51:10|3692.5|3691.5|3696|3695|3696|3695.5|3692|3691.5|4114
1629726680000|2021-08-23 13:51:20|3695.5|3694.5|3699|3697|3699|3698|3695.5|3694.5|10556
1629726690000|2021-08-23 13:51:30|3698|3697.5|3699|3698|3699|3698.5|3698|3697.5|1735
1629726700000|2021-08-23 13:51:40|3698.5|3697.5|3698|3697.5|3698.5|3698|3698|3697.5|510
1629726710000|2021-08-23 13:51:50|3697.5|3697|3697.5|3696.5|3698|3697.5|3697|3696|1890
1629726720000|2021-08-23 13:52:00|3697|3696|3697.5|3696.5|3698|3697.5|3697|3696|274
1629726730000|2021-08-23 13:52:10|3697|3696|3696.5|3695.5|3697|3696|3696.5|3695|518
1629726740000|2021-08-23 13:52:20|3696|3695|3696|3694.5|3696|3695.5|3695.5|3694.5|647
1629726750000|2021-08-23 13:52:30|3696.5|3695|3698|3697|3698.5|3698|3696.5|3694.5|3518
1629726760000|2021-08-23 13:52:40|3698.5|3697.5|3699|3698|3699|3698|3698|3697|571
1629726770000|2021-08-23 13:52:50|3698.5|3697.5|3698.5|3697.5|3699|3698.5|3698|3697.5|1662
1629726780000|2021-08-23 13:53:00|3699|3698|3699|3698|3699|3698.5|3699|3697.5|360
1629726790000|2021-08-23 13:53:10|3699.5|3698.5|3699.5|3699|3699.5|3699|3699|3698|1736
1629726800000|2021-08-23 13:53:20|3699|3698.5|3700|3699|3700|3699|3699|3698.5|1079
1629726820000|2021-08-23 13:53:40|||||||||130
1629726830000|2021-08-23 13:53:50|3700.5|3699.5|3703.5|3702.5|3703.5|3702.5|3700.5|3699.5|10328
1629726840000|2021-08-23 13:54:00|3703|3702|3703.5|3703|3704|3703.5|3703|3702|1381
1629726850000|2021-08-23 13:54:10|3704|3703.5|3705.5|3704.5|3706|3704.5|3704|3703.5|3631
1629726860000|2021-08-23 13:54:20|3705|3704|3705.5|3704.5|3706|3705.5|3705|3704|2166
1629726870000|2021-08-23 13:54:30|3706|3705|3706|3704.5|3707|3706.5|3705.5|3704.5|910
1629726880000|2021-08-23 13:54:40|3706.5|3705|3706.5|3705.5|3706.5|3706|3706|3705|551
1629726890000|2021-08-23 13:54:50|3706|3705|3706|3704.5|3706|3705|3705|3704.5|1074
1629726900000|2021-08-23 13:55:00|3706.5|3705|3709|3708|3709.5|3708.5|3706.5|3705|3245
1629726910000|2021-08-23 13:55:10|3708.5|3708.5|3707|3706|3708.5|3708.5|3707|3706|1475
1629726920000|2021-08-23 13:55:20|3707.5|3706.5|3708|3706.5|3708|3707|3707|3706|563
1629726930000|2021-08-23 13:55:30|3707.5|3706|3708.5|3708|3709|3708|3707|3706|1548
1629726940000|2021-08-23 13:55:40|3709|3707.5|3708.5|3707.5|3709|3707.5|3708.5|3707.5|95
1629726950000|2021-08-23 13:55:50|3708|3707|3709|3707.5|3709|3708.5|3707.5|3707|282
1629726960000|2021-08-23 13:56:00|3708.5|3708|3709|3708|3709|3708|3708.5|3708|78
1629726970000|2021-08-23 13:56:10|3708.5|3707.5|3707|3706|3708.5|3707.5|3706|3705|963
1629726980000|2021-08-23 13:56:20|3706.5|3705.5|3704.5|3703|3706.5|3705.5|3704.5|3703|2830
1629726990000|2021-08-23 13:56:30|3705|3703.5|3705|3703.5|3705|3704|3705|3703.5|86
1629727000000|2021-08-23 13:56:40|3704.5|3704|3703.5|3702.5|3704.5|3704|3703|3702.5|1158
1629727010000|2021-08-23 13:56:50|3704|3703|3705.5|3704|3705.5|3704.5|3704|3703|1341
1629727020000|2021-08-23 13:57:00|3706|3704.5|3706|3705.5|3706|3705.5|3706|3704.5|1690
1629727030000|2021-08-23 13:57:10|3706.5|3706|3707|3706|3707|3706|3706|3705.5|3968
1629727040000|2021-08-23 13:57:20|3706.5|3705.5|3705|3704|3707|3706|3704.5|3703|2642
1629727050000|2021-08-23 13:57:30|3704.5|3703.5|3705|3703.5|3705|3704|3704.5|3703.5|278
1629727060000|2021-08-23 13:57:40|3704.5|3703|3704|3703.5|3705|3703.5|3704|3702.5|490
1629727070000|2021-08-23 13:57:50|3703.5|3703|3704|3702.5|3704|3703.5|3703.5|3702.5|424
1629727080000|2021-08-23 13:58:00|3703.5|3703|3707|3706|3707.5|3706.5|3703|3703|4996
1629727090000|2021-08-23 13:58:10|3707.5|3706.5|3708.5|3707.5|3709|3707.5|3707.5|3706.5|447
1629727100000|2021-08-23 13:58:20|3708|3707|3708|3707|3708.5|3707.5|3707.5|3706.5|743
1629727110000|2021-08-23 13:58:30|3707.5|3706.5|3706|3704.5|3707.5|3706.5|3705.5|3704.5|4511
1629727120000|2021-08-23 13:58:40|3705.5|3704|3705|3704|3705.5|3704|3705|3704|105
1629727130000|2021-08-23 13:58:50|3704.5|3703.5|3705|3704|3706|3705|3704|3702.5|1526
1629727140000|2021-08-23 13:59:00|3705.5||3705.5||3705.5||3705.5||0
1629727150000|2021-08-23 13:59:10|3705|3704.5|3705.5|3704.5|3705.5|3705|3705|3704.5|175
1629727160000|2021-08-23 13:59:20|3705|3704|3703|3702|3705|3704|3702.5|3701.5|2657
1629727170000|2021-08-23 13:59:30|3702.5|3701.5|3701.5|3700.5|3702.5|3702|3701.5|3700.5|1997
1629727180000|2021-08-23 13:59:40|3702|3701|3702.5|3701.5|3702.5|3701.5|3701.5|3700.5|269
1629727190000|2021-08-23 13:59:50|3702|3701|3701|3700.5|3702.5|3701.5|3701|3700.5|2780
1629727200000|2021-08-23 14:00:00|3702|3700|3704.5|3703|3705|3704|3702|3700|2726
1629727210000|2021-08-23 14:00:10|3705.5|3703.5|3704.5|3703.5|3706|3705|3704|3702.5|7676
1629727220000|2021-08-23 14:00:20|3705|3704|3705.5|3704|3705.5|3704.5|3704.5|3703.5|1272
1629727230000|2021-08-23 14:00:30|3706|3704.5|3708|3707|3708.5|3707.5|3706|3704.5|7405
1629727240000|2021-08-23 14:00:40|3707.5|3706.5|3705.5|3705|3707.5|3707|3705|3704|1369
1629727250000|2021-08-23 14:00:50|3705|3704.5|3704.5|3703.5|3706.5|3705.5|3703|3702.5|30326
1629727260000|2021-08-23 14:01:00|3705|3704|3709.5|3708.5|3710|3709|3705|3704|3362
1629727270000|2021-08-23 14:01:10|3709|3708|3709.5|3708.5|3710|3708.5|3708.5|3707.5|1929
1629727280000|2021-08-23 14:01:20|3709|3709|3708.5|3707.5|3709.5|3709|3708.5|3707.5|703
1629727290000|2021-08-23 14:01:30|3708|3707|3708|3707|3708|3707.5|3708|3707|1098
1629727300000|2021-08-23 14:01:40|3707.5|3706.5|3706|3704.5|3707.5|3706.5|3705.5|3704.5|636
1629727310000|2021-08-23 14:01:50|3705.5|3704|3707|3706|3707.5|3706|3705|3704|620
1629727320000|2021-08-23 14:02:00|3707.5|3705.5|3708|3706.5|3708.5|3706.5|3707.5|3705.5|609
1629727330000|2021-08-23 14:02:10|3707.5|3707|3710.5|3709.5|3711|3709.5|3707.5|3706.5|2576
1629727340000|2021-08-23 14:02:20|3710|3709|3710.5|3709.5|3710.5|3709.5|3708.5|3708|2205
1629727350000|2021-08-23 14:02:30|3710|3709|3710|3709|3710.5|3709.5|3709.5|3708.5|903
1629727360000|2021-08-23 14:02:40|3709.5|3708.5|3711|3710|3711|3710|3709.5|3708|2644
1629727370000|2021-08-23 14:02:50|3711.5|3710.5|3711|3710|3712.5|3711.5|3710.5|3710|1200
1629727380000|2021-08-23 14:03:00|3710.5|3709.5|3711|3709.5|3711|3710|3710.5|3709.5|1743
1629727390000|2021-08-23 14:03:10|3710.5|3709|3712|3711|3712|3711|3709.5|3709|1312
1629727400000|2021-08-23 14:03:20|3712.5|3710.5|3712|3711|3712.5|3711|3711.5|3710.5|251
1629727410000|2021-08-23 14:03:30|3711.5|3710.5|3712|3711|3712|3711|3711.5|3710.5|407
1629727420000|2021-08-23 14:03:40|3711.5|3710.5|3709|3708|3711.5|3710.5|3709|3707.5|407
1629727430000|2021-08-23 14:03:50|3709.5|3708.5|3708.5|3707.5|3709.5|3708.5|3707|3706.5|490
1629727440000|2021-08-23 14:04:00|3708|3707|3708.5|3707|3708.5|3707.5|3707.5|3707|418
1629727450000|2021-08-23 14:04:10|3708|3706.5|3707.5|3706.5|3708|3706.5|3706|3705.5|2893
1629727460000|2021-08-23 14:04:20|3707|3706|3705.5|3704.5|3707|3706|3705.5|3704|795
1629727470000|2021-08-23 14:04:30|3705|3704|3703.5|3702.5|3705|3704|3703.5|3702.5|2280
1629727480000|2021-08-23 14:04:40|3704|3703|3703.5|3702.5|3704.5|3703.5|3703.5|3702.5|401
1629727490000|2021-08-23 14:04:50|3704|3702|3703.5|3702.5|3704|3702.5|3703|3702|354
1629727500000|2021-08-23 14:05:00|3703|3703|3704.5|3704|3705|3704|3703|3702.5|3341
1629727510000|2021-08-23 14:05:10|3705|3703.5|3706|3705|3706.5|3705|3705|3703.5|1711
1629727520000|2021-08-23 14:05:20|3706.5||3706.5||3706.5||3706.5||0
1629727530000|2021-08-23 14:05:30|3707|3705.5|3706.5|3706|3707.5|3706.5|3706.5|3705.5|1295
1629727540000|2021-08-23 14:05:40|3707|3706.5|3707.5|3706.5|3707.5|3706.5|3707|3706.5|261
1629727550000|2021-08-23 14:05:50|3707|3707|3707.5|3707|3707.5|3707|3707|3707|154
1629727560000|2021-08-23 14:06:00|3707|3706.5|3705|3703.5|3707|3706.5|3704.5|3703.5|1270
1629727570000|2021-08-23 14:06:10|3704.5|3703|3704.5|3703.5|3705|3704|3703.5|3702.5|947
1629727580000|2021-08-23 14:06:20|3705|3703|3705|3704|3705|3704|3704|3703|674
1629727590000|2021-08-23 14:06:30|3705.5|3703.5|3706|3705|3707|3705.5|3705.5|3703.5|939
1629727600000|2021-08-23 14:06:40|3706.5|3705.5|3706|3705|3706.5|3706|3706|3705|2518
1629727610000|2021-08-23 14:06:50|3705.5|3704.5|3704|3703|3705.5|3704.5|3703.5|3703|1206
1629727620000|2021-08-23 14:07:00|3704.5|3703.5|3704|3702.5|3705|3704|3704|3702.5|708
1629727630000|2021-08-23 14:07:10|||||||||14
1629727640000|2021-08-23 14:07:20|3703.5|3703|3703|3702|3704.5|3703.5|3703|3702|818
1629727650000|2021-08-23 14:07:30|3703.5||3703.5||3703.5||3703.5||0
1629727660000|2021-08-23 14:07:40|3703|3702.5|3703.5|3703|3703.5|3703|3703|3702|382
1629727670000|2021-08-23 14:07:50|3703|3702.5|3702|3701|3703.5|3703|3701|3700|1461
1629727680000|2021-08-23 14:08:00|3701.5|3700.5|3699.5|3698.5|3701.5|3701|3699.5|3698.5|553
1629727690000|2021-08-23 14:08:10|3700|3698|3699.5|3698.5|3700|3699|3699|3698|1970
1629727700000|2021-08-23 14:08:20|3698.5|3698|3700|3699.5|3701|3700|3698.5|3697.5|9375
1629727710000|2021-08-23 14:08:30|3700.5|3700|3699|3698|3701|3700|3699|3698|875
1629727720000|2021-08-23 14:08:40|3699.5|3698.5|3701|3700|3701|3700|3699|3698|1786
1629727730000|2021-08-23 14:08:50|3700.5|3699.5|3701|3699.5|3702|3701.5|3700|3699.5|3058
1629727740000|2021-08-23 14:09:00|3700.5|3699|3699|3698|3700.5|3699|3699|3697.5|664
1629727750000|2021-08-23 14:09:10|3699.5|3698.5|3699|3698|3699.5|3698.5|3698.5|3697.5|1192
1629727760000|2021-08-23 14:09:20|3698.5|3697.5|3698|3697|3698.5|3697.5|3697|3696|1391
1629727770000|2021-08-23 14:09:30|3697.5|3696.5|3697.5|3696.5|3697.5|3696.5|3697|3696.5|1069
1629727780000|2021-08-23 14:09:40|3698|3697|3698|3697.5|3698|3697.5|3698|3697|386
1629727790000|2021-08-23 14:09:50|3698.5|3697|3698.5|3697.5|3698.5|3698|3698|3697|440
1629727800000|2021-08-23 14:10:00|3699|3698|3699|3698|3700.5|3699.5|3699|3697.5|4080
1629727810000|2021-08-23 14:10:10|3699.5|3698.5|3699|3698|3699.5|3698.5|3698.5|3697.5|1
1629727820000|2021-08-23 14:10:20|3698.5|3697.5|3698.5|3697.5|3699|3698|3698|3697.5|175
1629727830000|2021-08-23 14:10:30||3698||3697.5||3698||3697.5|24
1629727840000|2021-08-23 14:10:40|3699|3698|3699|3698|3699.5|3698.5|3698|3697.5|631
1629727850000|2021-08-23 14:10:50|3699.5|3698.5|3699|3698|3699.5|3698.5|3699|3698|482
1629727860000|2021-08-23 14:11:00|3699.5|3698.5|3700|3699|3701|3700|3699.5|3698.5|1575
1629727870000|2021-08-23 14:11:10|3700.5|3699.5|3701.5|3700.5|3701.5|3700.5|3700.5|3699.5|327
1629727880000|2021-08-23 14:11:20|3701|3700|3700.5|3699.5|3701|3700|3700.5|3699.5|213
1629727890000|2021-08-23 14:11:30|3701|3700|3701|3700|3702.5|3701|3701|3699.5|1089
1629727900000|2021-08-23 14:11:40|3700.5|3699.5|3701|3699.5|3701|3699.5|3700.5|3699.5|0
1629727910000|2021-08-23 14:11:50|3701.5|3700|3701.5|3700|3701.5|3700.5|3701|3699.5|397
1629727920000|2021-08-23 14:12:00|3702|3700.5|3703|3701.5|3703|3701.5|3702|3700.5|329
1629727930000|2021-08-23 14:12:10|3702.5|3701|3703|3701.5|3703|3701.5|3701.5|3701|312
1629727940000|2021-08-23 14:12:20|3702.5|3702|3702.5|3701.5|3703|3702.5|3702|3701.5|338
1629727950000|2021-08-23 14:12:30|3702|3701|3704.5|3703.5|3704.5|3703.5|3701.5|3700.5|1552
1629727960000|2021-08-23 14:12:40|3705|3704|3703.5|3703|3705|3704|3703.5|3703|891
1629727970000|2021-08-23 14:12:50|3703|3702.5|3702.5|3701.5|3703.5|3702.5|3702.5|3701.5|1148
1629727980000|2021-08-23 14:13:00|3703|3702|3703.5|3702.5|3703.5|3702.5|3703|3702|191
1629727990000|2021-08-23 14:13:10|3703|3702|3703.5|3702|3703.5|3702|3702.5|3701.5|788
1629728000000|2021-08-23 14:13:20|3704|3702.5|3704.5|3703.5|3704.5|3703.5|3704|3702.5|255
1629728010000|2021-08-23 14:13:30|3705|3704|3703|3702|3705|3704|3702.5|3702|1478
1629728020000|2021-08-23 14:13:40|3703.5|3702.5|3704|3702.5|3704|3703|3703.5|3702|516
1629728030000|2021-08-23 14:13:50|3704.5|3703|3704|3703|3705|3704|3704|3703|352
1629728040000|2021-08-23 14:14:00|3704.5|3703.5|3705|3704|3705|3704|3704.5|3703.5|335
1629728050000|2021-08-23 14:14:10|3705.5|3704.5|3705|3703.5|3705.5|3704.5|3704.5|3703|686
1629728060000|2021-08-23 14:14:20|3704.5||3705||3705||3704.5||0
1629728070000|2021-08-23 14:14:30|3705.5|3704|3706|3704.5|3706|3705.5|3705|3704|910
1629728080000|2021-08-23 14:14:40|3706.5|3705|3707|3705.5|3707|3706|3706.5|3705|259
1629728090000|2021-08-23 14:14:50|3706.5|3705|3707|3706|3707.5|3706|3706.5|3705|140
1629728100000|2021-08-23 14:15:00|3707.5|3705.5|3708|3707|3708|3707|3706.5|3705.5|1000
1629728110000|2021-08-23 14:15:10|3707.5|3706.5|3708|3707|3708|3707|3707|3706.5|536
1629728120000|2021-08-23 14:15:20|3708.5|3707.5|3707.5|3706.5|3708.5|3707.5|3706.5|3705.5|723
1629728130000|2021-08-23 14:15:30|3707|3706|3707|3706|3707|3706|3707|3706|10
1629728140000|2021-08-23 14:15:40|3707.5|3706.5|3708|3707.5|3708.5|3707.5|3707|3706.5|1106
1629728150000|2021-08-23 14:15:50||3707||3706.5||3707||3706.5|43
1629728160000|2021-08-23 14:16:00|3707.5|3707|3708|3707|3708|3707|3707.5|3707|81
1629728170000|2021-08-23 14:16:10|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|95
1629728180000|2021-08-23 14:16:20|3707|3706|3707|3706.5|3707.5|3706.5|3707|3706|0
1629728190000|2021-08-23 14:16:30|3707.5|3707|3708.5|3707.5|3708.5|3708|3707.5|3706.5|553
1629728200000|2021-08-23 14:16:40|3708|3707|3707.5|3706.5|3708|3707.5|3707.5|3706.5|506
1629728210000|2021-08-23 14:16:50|3708|3707|3707.5|3706.5|3708.5|3707.5|3707.5|3706.5|444
1629728220000|2021-08-23 14:17:00|3707||3707.5||3707.5||3707||238
1629728230000|2021-08-23 14:17:10|3707|3706|3706.5|3705.5|3707|3706|3706|3704.5|1468
1629728240000|2021-08-23 14:17:20|3706|3705|3704.5|3703.5|3706.5|3705.5|3704.5|3703.5|5190
1629728250000|2021-08-23 14:17:30|3705|3704|3706|3705|3706|3705|3705|3704|1077
1629728260000|2021-08-23 14:17:40|3705.5|3704.5|3705.5|3704|3705.5|3704.5|3705|3704|1
1629728270000|2021-08-23 14:17:50|3705|3703.5|3704|3703|3705|3703.5|3704|3703|40
1629728280000|2021-08-23 14:18:00|3704.5|3703.5|3705|3704|3705|3704|3703.5|3702.5|3064
1629728290000|2021-08-23 14:18:10||3704.5||3704||3704.5||3704|78
1629728300000|2021-08-23 14:18:20|3705.5|3704.5|3705|3704|3706|3705|3704.5|3703.5|1891
1629728310000|2021-08-23 14:18:30|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|109
1629728320000|2021-08-23 14:18:40|3705|3704|3705.5|3704.5|3705.5|3704.5|3705|3704|617
1629728330000|2021-08-23 14:18:50|3705|3704|3705.5|3704.5|3705.5|3704.5|3704.5|3703.5|556
1629728340000|2021-08-23 14:19:00|3706|3705|3706.5|3705.5|3706.5|3705.5|3705.5|3705|986
1629728350000|2021-08-23 14:19:10|3706|3705|3706|3705|3706|3705.5|3705|3704.5|759
1629728360000|2021-08-23 14:19:20|3705.5|3704.5|3704.5|3703.5|3705.5|3704.5|3704|3703|279
1629728370000|2021-08-23 14:19:30|3704|3703|3703.5|3702.5|3704.5|3703|3703.5|3702.5|154
1629728380000|2021-08-23 14:19:40|3704|3703|3704.5|3703.5|3704.5|3704|3703.5|3703|1126
1629728390000|2021-08-23 14:19:50|3704|3703|3702|3701|3704|3703|3701.5|3700.5|446
1629728400000|2021-08-23 14:20:00|3702.5|3701.5|3702.5|3701|3702.5|3701.5|3702.5|3701|0
1629728410000|2021-08-23 14:20:10|3702|3701.5|3702|3701|3702.5|3702|3702|3701|637
1629728430000|2021-08-23 14:20:30|3701.5||3702||3702.5||3701.5||419
1629728440000|2021-08-23 14:20:40|3701.5|3700.5|3701.5|3701|3702.5|3701|3701|3700.5|1372
1629728450000|2021-08-23 14:20:50|3702|3701.5|3703|3702.5|3703|3702.5|3702|3701.5|3688
1629728460000|2021-08-23 14:21:00|3702.5|3702|3700|3699|3702.5|3702|3700|3699|3170
1629728470000|2021-08-23 14:21:10|3700.5|3699.5|3700|3699|3701|3700.5|3699.5|3699|30204
1629728480000|2021-08-23 14:21:20|3700.5|3699.5|3700|3699.5|3700.5|3699.5|3700|3699|760
1629728490000|2021-08-23 14:21:30|3700.5|3699|3702|3701|3702|3701|3700.5|3699|469
1629728500000|2021-08-23 14:21:40|3702.5|3701.5|3703|3701.5|3703|3701.5|3702.5|3701.5|732
1629728510000|2021-08-23 14:21:50|3702.5|3701|3703|3702|3703|3702|3702|3701|529
1629728520000|2021-08-23 14:22:00|3703.5|3702.5|3704|3703|3704|3703.5|3703.5|3702|1257
1629728530000|2021-08-23 14:22:10|3704.5|3703.5|3704.5|3703.5|3705|3703.5|3704.5|3703.5|818
1629728540000|2021-08-23 14:22:20|3704|3703|3704|3703|3704|3703.5|3703.5|3703|471
1629728550000|2021-08-23 14:22:30|3703.5|3702.5|3704.5|3704|3704.5|3704|3703|3702.5|2115
1629728560000|2021-08-23 14:22:40|3704|3703.5|3702.5|3701.5|3704|3703.5|3702|3701.5|1663
1629728570000|2021-08-23 14:22:50||3701||3701||3701.5||3701|0
1629728580000|2021-08-23 14:23:00|3703|3701.5|3703.5|3703|3703.5|3703|3703|3701.5|1248
1629728590000|2021-08-23 14:23:10|3704|3703.5|3704.5|3703.5|3704.5|3704|3704|3703.5|219
1629728600000|2021-08-23 14:23:20|3704|3703|3703|3701.5|3704|3703|3703|3701.5|1015
1629728610000|2021-08-23 14:23:30|3703.5|3702|3704|3702.5|3704|3702.5|3703.5|3702|1
1629728620000|2021-08-23 14:23:40|3703.5|3703|3703.5|3702.5|3704.5|3703.5|3703.5|3702.5|193
1629728630000|2021-08-23 14:23:50|3703|3702|3703.5|3702.5|3703.5|3702.5|3702.5|3701.5|375
1629728640000|2021-08-23 14:24:00|3704|3703|3703.5|3703|3704|3703|3703.5|3702.5|1479
1629728650000|2021-08-23 14:24:10|3704||3703.5||3704||3703.5||1888
1629728660000|2021-08-23 14:24:20|3704|3702.5|3703.5|3702.5|3704|3702.5|3702.5|3702|3453
1629728670000|2021-08-23 14:24:30|3704|3703|3703.5|3702.5|3704|3703|3703.5|3702.5|10499
1629728680000|2021-08-23 14:24:40|3703|3702|3702|3701.5|3703|3702|3702|3701.5|535
1629728690000|2021-08-23 14:24:50|3702.5|3702|3702|3701|3703|3702|3702|3701|122
1629728700000|2021-08-23 14:25:00|3702.5|3701.5|3703|3702|3703|3702|3702|3701.5|373
1629728710000|2021-08-23 14:25:10|3702.5|3701.5|3702|3701.5|3702.5|3701.5|3702|3701.5|223
1629728720000|2021-08-23 14:25:20||3701||3701||3701||3701|45
1629728730000|2021-08-23 14:25:30|3701.5||3701.5||3701.5||3701.5||6
1629728740000|2021-08-23 14:25:40|3702|3701.5|3701.5|3700.5|3702.5|3701.5|3701.5|3700.5|310
1629728750000|2021-08-23 14:25:50|3701|3700|3701.5|3700.5|3701.5|3700.5|3700.5|3700|595
1629728760000|2021-08-23 14:26:00|3702|3701|3701.5|3700.5|3702|3701.5|3701.5|3700.5|1014
1629728770000|2021-08-23 14:26:10|3701|3700|3700.5|3700|3701|3700|3700.5|3700|295
1629728780000|2021-08-23 14:26:20|3700|3699.5|3700|3699|3700.5|3700|3699.5|3699|209
1629728790000|2021-08-23 14:26:30|3699.5|3698.5|3699.5|3698.5|3699.5|3698.5|3699.5|3698.5|200
1629728800000|2021-08-23 14:26:40|3699||3699||3699.5||3699||0
1629728810000|2021-08-23 14:26:50|3698.5|3698|3699.5|3698.5|3700|3699|3698.5|3698|248
1629728820000|2021-08-23 14:27:00|3700|3699|3701.5|3700|3701.5|3700.5|3699.5|3698.5|418
1629728830000|2021-08-23 14:27:10|3702|3700.5|3701.5|3700.5|3702|3701|3701|3700.5|95
1629728840000|2021-08-23 14:27:20|3702|3701|3701.5|3700.5|3702|3701.5|3701.5|3700.5|0
1629728850000|2021-08-23 14:27:30|3701|3701|3701|3700|3701|3701|3700.5|3700|160
1629728870000|2021-08-23 14:27:50|3701.5|3700.5|3700|3699|3701.5|3700.5|3700|3699|913
1629728880000|2021-08-23 14:28:00|3699.5|3698.5|3699|3698.5|3700|3699|3699|3698|3296
1629728890000|2021-08-23 14:28:10||3698||3698||3698||3698|303
1629728900000|2021-08-23 14:28:20|||||||||6
1629728910000|2021-08-23 14:28:30|3698.5|3697.5|3698|3697.5|3698.5|3698|3698|3697.5|673
1629728920000|2021-08-23 14:28:40||3697||3697||3697||3696.5|551
1629728930000|2021-08-23 14:28:50|3697.5|3696.5|3697.5|3696.5|3697.5|3697|3697.5|3696.5|0
1629728940000|2021-08-23 14:29:00|3698|3697|3697.5|3697|3698|3697.5|3697|3696.5|2587
1629728950000|2021-08-23 14:29:10|3698|3697.5|3698.5|3698|3698.5|3698|3698|3697.5|714
1629728960000|2021-08-23 14:29:20|3698|3697.5|3698|3697.5|3698|3697.5|3698|3697.5|337
1629728970000|2021-08-23 14:29:30|3698.5|3697|3699|3698.5|3699.5|3698.5|3698|3697|1574
1629728980000|2021-08-23 14:29:40|3698.5|3698|3697|3696.5|3698.5|3698|3697|3696.5|932
1629728990000|2021-08-23 14:29:50|3697.5|3696|3696.5|3695.5|3697.5|3696|3696.5|3695.5|426
1629729000000|2021-08-23 14:30:00|3697|3696|3697|3696.5|3698|3697.5|3696.5|3695.5|3899
1629729010000|2021-08-23 14:30:10|3697.5|3697|3697|3696|3697.5|3697|3697|3696|860
1629729020000|2021-08-23 14:30:20|3696.5||3696.5||3697||3696.5||496
1629729030000|2021-08-23 14:30:30|3696|3695.5|3695.5|3694.5|3696|3695.5|3695|3694|1446
1629729040000|2021-08-23 14:30:40|3696|3695|3695.5|3694.5|3696|3695.5|3695.5|3694.5|1566
1629729050000|2021-08-23 14:30:50|3695|3694|3694.5|3693.5|3695|3694|3694.5|3693.5|625
1629729060000|2021-08-23 14:31:00|3695|3694|3696.5|3696|3697|3696|3695|3694|2685
1629729070000|2021-08-23 14:31:10||3695.5||3696||3696||3695.5|0
1629729080000|2021-08-23 14:31:20|3696|3695.5|3697|3696|3697.5|3696|3696|3695.5|1036
1629729090000|2021-08-23 14:31:30|3696.5|3695.5|3698|3697|3698|3697|3696|3695.5|1406
1629729100000|2021-08-23 14:31:40||3696.5||3696.5||3696.5||3696.5|900
1629729110000|2021-08-23 14:31:50|3697.5|3697|3697.5|3697|3698|3697.5|3697|3696.5|2690
1629729120000|2021-08-23 14:32:00|3697|3696.5|3698|3697|3698|3697.5|3696.5|3695.5|4999
1629729130000|2021-08-23 14:32:10|3697.5|3696.5|3696.5|3695.5|3697.5|3696.5|3696|3695.5|2632
1629729140000|2021-08-23 14:32:20|3696|3695|3696|3695|3696.5|3695.5|3695.5|3694.5|1249
1629729150000|2021-08-23 14:32:30|||||||||30
1629729160000|2021-08-23 14:32:40|3695.5|3694.5|3695.5|3694.5|3696|3695|3695.5|3694.5|812
1629729170000|2021-08-23 14:32:50|3695|3694|3695|3694.5|3695|3694.5|3695|3694|340
1629729180000|2021-08-23 14:33:00||3694||3694||3694||3694|0
1629729190000|2021-08-23 14:33:10|3694.5||3694.5||3694.5||3694.5||0
1629729200000|2021-08-23 14:33:20|3695|3694.5|3695.5|3694.5|3695.5|3694.5|3694.5|3694.5|1452
1629729210000|2021-08-23 14:33:30|3696|3695|3697|3696|3697|3696|3696|3695|1955
1629729220000|2021-08-23 14:33:40|3697.5|3696.5|3697|3696|3697.5|3697|3697|3696|243
1629729230000|2021-08-23 14:33:50|3697.5|3696.5|3696.5|3696|3697.5|3696.5|3696.5|3696|776
1629729240000|2021-08-23 14:34:00|3697|3696.5|3697|3696|3697.5|3697|3696.5|3696|1101
1629729250000|2021-08-23 14:34:10|3697.5|3696.5|3696.5|3696|3697.5|3696.5|3696.5|3696|1155
1629729260000|2021-08-23 14:34:20|3697|3696.5|3697.5|3696.5|3697.5|3696.5|3696.5|3696.5|512
1629729270000|2021-08-23 14:34:30|3697||3697||3697||3697||0
1629729280000|2021-08-23 14:34:40|3696.5|3696|3696.5|3695.5|3696.5|3696|3696|3695|1585
1629729290000|2021-08-23 14:34:50|3696||3696||3696||3696||0
1629729300000|2021-08-23 14:35:00||3695||3695||3695||3695|504
1629729310000|2021-08-23 14:35:10||3695.5||3695||3695.5||3695|0
1629729320000|2021-08-23 14:35:20|3696.5|3695.5|3696.5|3695.5|3696.5|3696|3696.5|3695.5|855
1629729330000|2021-08-23 14:35:30|3697|3696|3697|3696|3697|3696|3695|3694.5|31728
1629729340000|2021-08-23 14:35:40|3697.5|3696.5|3698|3697|3698|3697.5|3697.5|3696.5|1791
1629729350000|2021-08-23 14:35:50|3698.5|3697.5|3698|3697|3698.5|3698|3697.5|3697|307
1629729360000|2021-08-23 14:36:00|3698.5|3697.5|3698|3697.5|3698.5|3697.5|3698|3697.5|64
1629729370000|2021-08-23 14:36:10|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3697|763
1629729380000|2021-08-23 14:36:20|3698|3697.5|3698|3697|3698|3697.5|3697.5|3697|116
1629729390000|2021-08-23 14:36:30|3697.5||3697.5||3697.5||3697.5||2
1629729400000|2021-08-23 14:36:40|3697|3696.5|3696.5|3695.5|3697|3696.5|3696|3695.5|924
1629729410000|2021-08-23 14:36:50|3697|3696|3697|3696.5|3697|3696.5|3697|3696|719
1629729420000|2021-08-23 14:37:00|3696.5|3696|3696.5|3695.5|3696.5|3696|3696|3695.5|297
1629729430000|2021-08-23 14:37:10|3697|3696|3696.5|3695.5|3697|3696|3696.5|3695.5|1741
1629729440000|2021-08-23 14:37:20|3696||3696||3696.5||3696||1000
1629729450000|2021-08-23 14:37:30|3696.5|3696|3698.5|3697.5|3698.5|3697.5|3696.5|3696|649
1629729460000|2021-08-23 14:37:40|3699|3698|3699|3698|3699|3698|3699|3698|311
1629729470000|2021-08-23 14:37:50|3699.5|3697.5|3698|3697.5|3699.5|3697.5|3698|3697.5|877
1629729480000|2021-08-23 14:38:00|3698.5|3698|3698.5|3697.5|3699|3698|3698.5|3697.5|496
1629729500000|2021-08-23 14:38:20||3698||3698||3698||3698|54
1629729510000|2021-08-23 14:38:30|3699|3698.5|3700.5|3699.5|3700.5|3699.5|3699|3698|1457
1629729520000|2021-08-23 14:38:40||3700||3700||3700||3700|0
1629729530000|2021-08-23 14:38:50|3701|3700.5|3701.5|3700|3701.5|3700.5|3700.5|3700|228
1629729540000|2021-08-23 14:39:00|3701|3700.5|3701.5|3700.5|3701.5|3700.5|3701|3700.5|500
1629729550000|2021-08-23 14:39:10|3701|3700|3700|3699.5|3701|3700|3700|3699.5|749
1629729560000|2021-08-23 14:39:20|3699.5|3699|3700|3699.5|3700.5|3699.5|3699.5|3698.5|1020
1629729570000|2021-08-23 14:39:30|3699.5|3699|3699|3698|3699.5|3699.5|3698.5|3698|741
1629729600000|2021-08-23 14:40:00|3699.5|3698.5|3698.5|3697.5|3699.5|3698.5|3698|3697.5|1028
1629729610000|2021-08-23 14:40:10|3699|3698|3699|3698.5|3699.5|3699|3699|3698|467
1629729620000|2021-08-23 14:40:20|3699.5|3699|3700|3699|3700|3699|3699.5|3699|864
1629729630000|2021-08-23 14:40:30|3699.5|3698.5|3698.5|3697.5|3699.5|3698.5|3698|3697.5|618
1629729650000|2021-08-23 14:40:50|3698|3697|3697.5|3696.5|3698.5|3697.5|3697|3696|1035
1629729660000|2021-08-23 14:41:00|3697|3696|3696.5|3695|3697.5|3696.5|3696|3695|980
1629729670000|2021-08-23 14:41:10|3696|3694.5|3696|3695|3696.5|3695.5|3695.5|3694|999
1629729680000|2021-08-23 14:41:20|3696.5|3695.5|3695.5|3694.5|3696.5|3695.5|3695.5|3694.5|1510
1629729690000|2021-08-23 14:41:30|3695|3694|3695|3694|3695|3694|3692.5|3692|8066
1629729700000|2021-08-23 14:41:40|3695.5|3694.5|3695|3694|3695.5|3695|3695|3694|918
1629729710000|2021-08-23 14:41:50|3694.5|3693.5|3694.5|3693.5|3694.5|3694|3694|3693|2157
1629729720000|2021-08-23 14:42:00|3695|3694|3695|3694.5|3696|3695.5|3695|3694|644
1629729730000|2021-08-23 14:42:10|3694.5|3694|3694|3693|3694.5|3694|3693.5|3693|608
1629729740000|2021-08-23 14:42:20|3694.5|3693.5|3694.5|3693|3694.5|3693.5|3694.5|3693|0
1629729750000|2021-08-23 14:42:30||3693.5||3693||3693.5||3693|10
1629729760000|2021-08-23 14:42:40|3694|3692.5|3693|3692.5|3694|3692.5|3693|3692.5|474
1629729770000|2021-08-23 14:42:50|3692.5|3692|3692.5|3691.5|3692.5|3692|3692|3691|343
1629729780000|2021-08-23 14:43:00|3693||3692.5||3693||3692.5||0
1629729790000|2021-08-23 14:43:10|3692|3692|3692.5|3691.5|3693|3692|3692|3691.5|586
1629729800000|2021-08-23 14:43:20|3693|3692|3693.5|3692|3693.5|3692.5|3693|3692|290
1629729810000|2021-08-23 14:43:30|3694|3692.5|3694|3693|3694|3693|3693.5|3692.5|316
1629729820000|2021-08-23 14:43:40|3693.5|3692.5|3694|3693|3694|3693|3693.5|3692.5|133
1629729830000|2021-08-23 14:43:50|3693.5||3694||3694||3693.5||153
1629729840000|2021-08-23 14:44:00|3693.5||3694||3694.5||3693.5||146
1629729850000|2021-08-23 14:44:10|3694.5|3693.5|3694.5|3693.5|3694.5|3693.5|3694|3693.5|848
1629729870000|2021-08-23 14:44:30|3694||3694.5||3694.5||3694||249
1629729880000|2021-08-23 14:44:40|3694|3693|3693.5|3692.5|3694|3693|3693.5|3692.5|439
1629729890000|2021-08-23 14:44:50|3694|3693|3693.5|3693|3694|3693|3693.5|3692.5|526
1629729900000|2021-08-23 14:45:00|3694|3693.5|3694.5|3693.5|3694.5|3693.5|3694|3693.5|631
1629729910000|2021-08-23 14:45:10|3695|3694|3695.5|3694|3695.5|3694.5|3695|3694|1072
1629729920000|2021-08-23 14:45:20|3695|3694.5|3695.5|3694.5|3695.5|3694.5|3694.5|3694|146
1629729930000|2021-08-23 14:45:30|3696|3695|3696|3695|3696|3695|3695.5|3695|374
1629729940000|2021-08-23 14:45:40|3695.5|3694.5|3697|3696|3697|3696|3695|3694|3951
1629729950000|2021-08-23 14:45:50|3697.5|3696.5|3697.5|3696.5|3698|3697|3697.5|3696.5|433
1629729960000|2021-08-23 14:46:00|3698|3697|3698|3697|3698.5|3697.5|3698|3696.5|627
1629729970000|2021-08-23 14:46:10|3698.5|3697.5|3698.5|3697.5|3698.5|3697.5|3698|3697|278
1629729980000|2021-08-23 14:46:20|3699|3698|3699|3698|3699|3698|3699|3698|154
1629729990000|2021-08-23 14:46:30|3699.5|3699|3701|3700|3701|3700.5|3699.5|3699|4030
1629730000000|2021-08-23 14:46:40|3701.5|3700.5|3701|3700|3701.5|3701|3700.5|3700|4285
1629730010000|2021-08-23 14:46:50|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|3701.5|3700|874
1629730020000|2021-08-23 14:47:00|3701|3701|3701|3700|3701|3701|3701|3700|1232
1629730030000|2021-08-23 14:47:10|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|3701.5|3700|0
1629730050000|2021-08-23 14:47:30|3701|3701|3701.5|3701|3701.5|3701|3701|3701|215
1629730060000|2021-08-23 14:47:40|||||||||8
1629730070000|2021-08-23 14:47:50|3701|3700.5|3702|3701|3702|3701|3701|3700.5|1619
1629730080000|2021-08-23 14:48:00|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|3702|3701.5|502
1629730090000|2021-08-23 14:48:10|3703|3702|3703.5|3702.5|3703.5|3703|3703|3702|2276
1629730100000|2021-08-23 14:48:20|3704|3703.5|3705|3704.5|3705|3704.5|3703.5|3703|30666
1629730110000|2021-08-23 14:48:30|3705.5|3705|3707|3706.5|3707|3706.5|3705.5|3704.5|7951
1629730120000|2021-08-23 14:48:40|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|779
1629730130000|2021-08-23 14:48:50|3708|3707.5|3708.5|3707.5|3708.5|3708|3707.5|3707|3935
1629730140000|2021-08-23 14:49:00|3709|3708|3709|3708|3709|3708.5|3708.5|3707.5|2955
1629730150000|2021-08-23 14:49:10|3708.5|3708.5|3708.5|3707.5|3709|3708.5|3708|3707|3278
1629730160000|2021-08-23 14:49:20|3708|3707|3709|3708|3709|3708|3707.5|3707|586
1629730170000|2021-08-23 14:49:30|3708.5|3708.5|3708.5|3708|3708.5|3708.5|3708.5|3708|93
1629730180000|2021-08-23 14:49:40|3709|3707.5|3708.5|3707.5|3709|3707.5|3707.5|3707|1316
1629730190000|2021-08-23 14:49:50|3709|3708|3709|3708|3709|3708|3708.5|3708|81
1629730200000|2021-08-23 14:50:00|3709.5|3708.5|3710.5|3709.5|3710.5|3709.5|3709.5|3708|3178
1629730210000|2021-08-23 14:50:10|3711|3710|3711|3710.5|3711|3710.5|3711|3710|290
1629730220000|2021-08-23 14:50:20|3710.5|3710|3711|3710|3711|3710|3710.5|3710|2001
1629730230000|2021-08-23 14:50:30|3710.5|3710.5|3711|3710|3711|3710.5|3710.5|3710|746
1629730240000|2021-08-23 14:50:40|3710.5|3709.5|3710.5|3709.5|3711|3710|3710|3709.5|573
1629730250000|2021-08-23 14:50:50|||||||||1
1629730260000|2021-08-23 14:51:00|3711|3710|3711|3710.5|3711.5|3710.5|3711|3709.5|1087
1629730270000|2021-08-23 14:51:10||3710||3710.5||3710.5||3710|488
1629730280000|2021-08-23 14:51:20|3711.5|3710|3712.5|3711.5|3712.5|3711.5|3711|3710|2969
1629730290000|2021-08-23 14:51:30|3711.5|3712|3712|3711.5|3712.5|3712|3711.5|3711|2041
1629730300000|2021-08-23 14:51:40|||||||||18
1629730310000|2021-08-23 14:51:50|3712.5|3712|3713.5|3713|3713.5|3713|3712.5|3712|760
1629730320000|2021-08-23 14:52:00|3714|3713.5|3714|3713|3714.5|3713.5|3714|3713|737
1629730330000|2021-08-23 14:52:10|3713.5|3713.5|3713.5|3713|3713.5|3713.5|3713.5|3713|830
1629730340000|2021-08-23 14:52:20|3714|3713.5|3714|3713|3714|3713.5|3713.5|3713|39
1629730350000|2021-08-23 14:52:30|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|463
1629730360000|2021-08-23 14:52:40|3714||3714||3714||3714||100
1629730370000|2021-08-23 14:52:50|3714.5|3714|3714.5|3714|3714.5|3714|3714.5|3713.5|145
1629730380000|2021-08-23 14:53:00|3715|3714.5|3715|3714|3715.5|3715|3714.5|3714|949
1629730390000|2021-08-23 14:53:10|3714.5|3713.5|3715|3714|3715|3714|3714|3713.5|953
1629730400000|2021-08-23 14:53:20|3714.5|3713.5|3715|3714|3715|3714|3714.5|3713.5|352
1629730410000|2021-08-23 14:53:30|3714.5|3714.5|3715|3714|3715|3714.5|3714.5|3713.5|595
1629730420000|2021-08-23 14:53:40|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|204
1629730440000|2021-08-23 14:54:00|3714|3713|3714.5|3713.5|3714.5|3713.5|3714|3713|647
1629730450000|2021-08-23 14:54:10|3714||3714.5||3714.5||3714||0
1629730460000|2021-08-23 14:54:20|3714|3714|3716|3715.5|3716|3715.5|3714|3714|1876
1629730470000|2021-08-23 14:54:30|3716.5|3716|3717.5|3717|3718|3717|3716.5|3716|533
1629730480000|2021-08-23 14:54:40|3717|3716.5|3717|3716.5|3717|3716.5|3716.5|3716|794
1629730490000|2021-08-23 14:54:50||3716||3716||3716||3716|387
1629730500000|2021-08-23 14:55:00|3717.5|3716.5|3717.5|3716.5|3717.5|3716.5|3717.5|3716.5|390
1629730510000|2021-08-23 14:55:10|3717|3717|3717.5|3716.5|3718|3717|3717|3716|1054
1629730530000|2021-08-23 14:55:30|3718|3717|3717.5|3716.5|3718|3717|3717.5|3716.5|776
1629730540000|2021-08-23 14:55:40||3717||3717||3717||3716.5|625
1629730550000|2021-08-23 14:55:50|3718|3716.5|3717.5|3716.5|3718|3716.5|3717|3716.5|710
1629730560000|2021-08-23 14:56:00||3717||3716.5||3717||3716.5|1506
1629730570000|2021-08-23 14:56:10|3717|3716|3717|3716|3717|3716.5|3717|3716|694
1629730580000|2021-08-23 14:56:20|3717.5|3716.5|3717.5|3716.5|3717.5|3716.5|3717.5|3716|404
1629730590000|2021-08-23 14:56:30||3717||3717||3717||3717|0
1629730600000|2021-08-23 14:56:40|3718|3716.5|3717.5|3716.5|3718|3716.5|3717.5|3716.5|3024
1629730610000|2021-08-23 14:56:50|3717|3716|3717|3716|3717.5|3716.5|3715|3714.5|19106
1629730620000|2021-08-23 14:57:00|3717.5|3716.5|3717|3716.5|3718|3717|3717|3716.5|6914
1629730630000|2021-08-23 14:57:10|3717.5|3716|3717|3716|3717.5|3716.5|3717|3716|361
1629730650000|2021-08-23 14:57:30|3717.5|3716.5|3717.5|3716.5|3717.5|3716.5|3717.5|3716.5|270
1629730660000|2021-08-23 14:57:40|3717|3716|3717.5|3716.5|3717.5|3716.5|3717|3716|1214
1629730670000|2021-08-23 14:57:50|3718|3717|3717.5|3716.5|3718|3717|3717|3716.5|12026
1629730680000|2021-08-23 14:58:00||3717||3717||3717||3717|14
1629730690000|2021-08-23 14:58:10|3718|3717.5|3718.5|3717.5|3719|3718|3718|3717.5|4430
1629730700000|2021-08-23 14:58:20|3717.5|3717|3717.5|3716.5|3717.5|3717|3717.5|3716.5|711
1629730710000|2021-08-23 14:58:30|3717|3716|3717|3716.5|3717|3716.5|3716.5|3716|814
1629730720000|2021-08-23 14:58:40|3717.5|3716|3718|3717|3718.5|3717.5|3717.5|3716|1890
1629730730000|2021-08-23 14:58:50|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|3718|3717|1065
1629730740000|2021-08-23 14:59:00|3719|3718|3718.5|3718|3719|3718|3718.5|3718|1217
1629730750000|2021-08-23 14:59:10|3718|3717.5|3718.5|3717.5|3718.5|3718|3718|3717.5|497
1629730760000|2021-08-23 14:59:20|3718||3718||3718||3718||268
1629730770000|2021-08-23 14:59:30|3717.5|3717|3718|3717.5|3718|3717.5|3717.5|3717|1461
1629730780000|2021-08-23 14:59:40||3717||3717||3717||3717|0
1629730790000|2021-08-23 14:59:50|3717.5|3716.5|3717.5|3717|3718|3717|3717.5|3716.5|741
1629730800000|2021-08-23 15:00:00|3717|3716.5|3718|3717|3718|3717|3717|3716|3289
1629730810000|2021-08-23 15:00:10|3717.5|3716.5|3717|3716.5|3717.5|3717|3717|3716.5|326
1629730820000|2021-08-23 15:00:20|3716.5|3716|3717|3716|3717|3716.5|3716.5|3716|360
1629730830000|2021-08-23 15:00:30||3716.5||3716||3716.5||3716|0
1629730840000|2021-08-23 15:00:40|3717.5|3716.5|3718.5|3717.5|3718.5|3717.5|3717.5|3716.5|1043
1629730850000|2021-08-23 15:00:50||3717||3717.5||3717.5||3717|0
1629730860000|2021-08-23 15:01:00|3719|3718|3719|3718.5|3719|3718.5|3719|3718|178
1629730870000|2021-08-23 15:01:10|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3718|1623
1629730880000|2021-08-23 15:01:20|3719|3718.5|3719|3718.5|3719|3718.5|3719|3718.5|557
1629730890000|2021-08-23 15:01:30||3718||3718.5||3718.5||3718|338
1629730910000|2021-08-23 15:01:50|3718.5|3718|3718|3717|3719|3718.5|3717.5|3716.5|3415
1629730920000|2021-08-23 15:02:00|3717.5|3717.5|3718.5|3717.5|3718.5|3718|3717.5|3717|1946
1629730930000|2021-08-23 15:02:10|3719.5|3718|3719.5|3719|3720|3719.5|3718.5|3718|14870
1629730940000|2021-08-23 15:02:20|3720||3719.5||3720||3719.5||736
1629730950000|2021-08-23 15:02:30|3720|3718.5|3719.5|3719|3720|3719.5|3718|3717.5|26024
1629730960000|2021-08-23 15:02:40|3720|3718.5|3719.5|3719|3720|3719|3719|3718.5|2669
1629730970000|2021-08-23 15:02:50||3718.5||3718.5||3718.5||3718.5|321
1629730990000|2021-08-23 15:03:10|3719|3719|3719.5|3719|3719.5|3719|3719|3718.5|2436
1629731000000|2021-08-23 15:03:20|3720|3718.5|3719.5|3719|3720|3719.5|3719.5|3718.5|5218
1629731010000|2021-08-23 15:03:30|3719|3718.5|3718.5|3718|3719.5|3719|3718.5|3718|1340
1629731020000|2021-08-23 15:03:40|3719|3718.5|3718.5|3718|3719|3718.5|3718.5|3718|1469
1629731030000|2021-08-23 15:03:50|3719|3718.5|3717.5|3717|3719|3718.5|3716.5|3716|4526
1629731040000|2021-08-23 15:04:00|3718|3717.5|3717.5|3717|3718|3717.5|3717.5|3717|713
1629731050000|2021-08-23 15:04:10|3717|3716.5|3717|3716.5|3718|3717|3717|3716.5|9609
1629731060000|2021-08-23 15:04:20|3717.5|3717|3716.5|3715.5|3718|3717.5|3715|3714.5|57742
1629731070000|2021-08-23 15:04:30|3716|3715|3713.5|3712.5|3716|3715|3713.5|3712|4536
1629731080000|2021-08-23 15:04:40|3714|3713|3715|3714.5|3715|3714.5|3714|3713|1286
1629731090000|2021-08-23 15:04:50|3715.5|3715|3715|3714.5|3715.5|3715|3715|3714.5|381
1629731100000|2021-08-23 15:05:00|3715.5|3715|3717.5|3716.5|3717.5|3716.5|3715.5|3715|2528
1629731110000|2021-08-23 15:05:10|3718|3717|3717.5|3717|3718|3717|3717.5|3717|151
1629731120000|2021-08-23 15:05:20|3717|3716.5|3717|3716|3717|3716.5|3716.5|3716|1635
1629731130000|2021-08-23 15:05:30|3716.5|3715.5|3714|3713|3716.5|3716|3713.5|3713|3213
1629731140000|2021-08-23 15:05:40|3713.5|3712.5|3714|3713|3714|3713|3713.5|3712.5|500
1629731150000|2021-08-23 15:05:50||3712.5||3713||3713||3712.5|0
1629731160000|2021-08-23 15:06:00|3713.5|3712.5|3713.5|3713|3714.5|3713.5|3713|3712|2643
1629731170000|2021-08-23 15:06:10|3713|3712.5|3713|3712.5|3713|3712.5|3712.5|3712|2103
1629731180000|2021-08-23 15:06:20|3712.5|3712|3712.5|3712|3713|3712.5|3712.5|3711.5|1426
1629731190000|2021-08-23 15:06:30|3713|3711.5|3712|3711.5|3713|3711.5|3712|3711.5|527
1629731200000|2021-08-23 15:06:40|3711.5|3711|3711|3710.5|3712.5|3711.5|3710.5|3710|1437
1629731210000|2021-08-23 15:06:50|3711.5|3711|3710|3709.5|3712|3711|3710|3709.5|29925
1629731220000|2021-08-23 15:07:00|3709.5|3709|3710|3709.5|3710.5|3709.5|3709.5|3708.5|1089
1629731230000|2021-08-23 15:07:10|3709.5|3709|3710|3709.5|3710.5|3709.5|3709.5|3709|2350
1629731240000|2021-08-23 15:07:20|3709.5|3709|3708.5|3708|3710|3709.5|3708|3707.5|949
1629731250000|2021-08-23 15:07:30|3709|3708.5|3709.5|3709|3710|3709.5|3709|3708|2150
1629731260000|2021-08-23 15:07:40|3710|3709.5|3709.5|3709|3710|3709.5|3709.5|3709|1351
1629731270000|2021-08-23 15:07:50|3709|3708.5|3709|3708.5|3709.5|3709|3708.5|3708|987
1629731280000|2021-08-23 15:08:00|3709.5|3709|3709|3708.5|3710.5|3709.5|3708.5|3707.5|3917
1629731290000|2021-08-23 15:08:10|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|736
1629731300000|2021-08-23 15:08:20|3709|3708.5|3708.5|3708|3709.5|3709|3708.5|3708|1117
1629731320000|2021-08-23 15:08:40|3708|3707.5|3708.5|3708|3709|3708|3708|3707.5|1265
1629731330000|2021-08-23 15:08:50|3709|3708.5|3709.5|3708.5|3709.5|3709|3708.5|3708|2828
1629731350000|2021-08-23 15:09:10|3710|3709|3711.5|3711|3712|3711|3710|3709|4009
1629731360000|2021-08-23 15:09:20|3711|3710.5|3711|3710|3711.5|3710.5|3710.5|3710|2714
1629731370000|2021-08-23 15:09:30|3710.5|3709.5|3710.5|3710|3711|3710|3710|3709.5|1211
1629731380000|2021-08-23 15:09:40|3711|3709.5|3712|3711.5|3712|3711.5|3710.5|3709.5|1268
1629731390000|2021-08-23 15:09:50|3712.5|3712|3712.5|3712|3713|3712.5|3712.5|3712|1247
1629731400000|2021-08-23 15:10:00|3712|3711.5|3713|3712.5|3713|3712.5|3711.5|3711|1681
1629731410000|2021-08-23 15:10:10|3713.5|3713|3714|3713.5|3714|3713.5|3713.5|3713|180
1629731420000|2021-08-23 15:10:20|3713.5|3713|3713.5|3713|3714|3713.5|3713.5|3713|1489
1629731430000|2021-08-23 15:10:30|3714|3712.5|3711.5|3711|3714|3712.5|3711|3710.5|3128
1629731440000|2021-08-23 15:10:40|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711.5|2
1629731450000|2021-08-23 15:10:50|3711.5|3711|3712.5|3712|3713|3712.5|3711|3710.5|1356
1629731460000|2021-08-23 15:11:00|3713|3711.5|3714|3713.5|3714.5|3713.5|3713|3711.5|2019
1629731480000|2021-08-23 15:11:20|3714.5||3714.5||3715||3714||264
1629731490000|2021-08-23 15:11:30|3714|3714|3715.5|3715|3715.5|3715|3714|3713.5|6261
1629731500000|2021-08-23 15:11:40|3715|3714.5|3715|3714.5|3715.5|3715|3715|3714|4345
1629731510000|2021-08-23 15:11:50||3714||3714.5||3714.5||3714|3433
1629731520000|2021-08-23 15:12:00||3714||3714.5||3714.5||3714|10717
1629731530000|2021-08-23 15:12:10|||||||||323
1629731540000|2021-08-23 15:12:20|||||||||20
1629731560000|2021-08-23 15:12:40|3715.5|3715|3715.5|3715|3716|3715.5|3715|3714.5|2031
1629731570000|2021-08-23 15:12:50|3715|3714.5|3713.5|3713|3715|3715|3713.5|3713|3609
1629731580000|2021-08-23 15:13:00|3714|3713.5|3714|3713.5|3714|3713.5|3714|3713.5|225
1629731590000|2021-08-23 15:13:10|3714.5|3714|3714.5|3714|3714.5|3714|3714.5|3713.5|388
1629731600000|2021-08-23 15:13:20|3714|3713.5|3714|3713.5|3714|3713.5|3714|3713.5|322
1629731610000|2021-08-23 15:13:30|3713.5|3713|3713|3712|3713.5|3713|3713|3712|746
1629731620000|2021-08-23 15:13:40|3713.5|3712.5|3713|3712.5|3714|3713|3713|3712.5|417
1629731630000|2021-08-23 15:13:50|3712.5|3712|3712.5|3711.5|3712.5|3712|3712|3711.5|1449
1629731640000|2021-08-23 15:14:00|3712|3712|3712.5|3712|3712.5|3712|3712|3711.5|175
1629731650000|2021-08-23 15:14:10||3711.5||3711.5||3712||3711.5|0
1629731660000|2021-08-23 15:14:20|3712|3711|3711.5|3711|3712|3711|3711.5|3711|55
1629731670000|2021-08-23 15:14:30|3712|3711.5|3711.5|3711|3712|3711.5|3711.5|3710.5|1412
1629731680000|2021-08-23 15:14:40|3711|3710.5|3710.5|3709.5|3711|3710.5|3710.5|3709.5|906
1629731690000|2021-08-23 15:14:50|3711|3710|3712|3711.5|3712.5|3711.5|3711|3709.5|2356
1629731700000|2021-08-23 15:15:00|3712.5|3712|3712|3711.5|3712.5|3712|3712|3711.5|2016
1629731710000|2021-08-23 15:15:10|||||||||100
1629731720000|2021-08-23 15:15:20|3712.5|3712|3713.5|3713|3713.5|3713|3712|3711.5|3210
1629731730000|2021-08-23 15:15:30|3713|3712.5|3712|3711.5|3713|3712.5|3712|3711.5|2859
1629731740000|2021-08-23 15:15:40|3712.5|3712|3712.5|3712|3713|3712.5|3712.5|3712|1768
1629731750000|2021-08-23 15:15:50|3713.5|3712.5|3713|3712|3713.5|3712.5|3713|3712|2296
1629731780000|2021-08-23 15:16:20|3713.5|3713|3714.5|3713.5|3714.5|3713.5|3712.5|3712|10742
1629731790000|2021-08-23 15:16:30|3714||3714||3714.5||3714||379
1629731800000|2021-08-23 15:16:40|3714.5|3713|3713.5|3712.5|3714.5|3713|3713.5|3712.5|3765
1629731810000|2021-08-23 15:16:50|3714|3713|3713.5|3712.5|3714|3713|3713.5|3712.5|401
1629731820000|2021-08-23 15:17:00|3713|3712|3712.5|3712|3713|3712.5|3712|3711.5|1400
1629731830000|2021-08-23 15:17:10|3712|3711.5|3712.5|3711.5|3712.5|3712|3712|3711.5|2070
1629731840000|2021-08-23 15:17:20|3712|3711|3711.5|3711|3712|3711.5|3711.5|3710.5|336
1629731860000|2021-08-23 15:17:40|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711|550
1629731870000|2021-08-23 15:17:50|3711.5|3711|3710.5|3710|3712|3711.5|3710.5|3709.5|4588
1629731880000|2021-08-23 15:18:00|3711|3710.5|3710|3709.5|3711|3710.5|3710|3709.5|1268
1629731890000|2021-08-23 15:18:10|3709.5|3709|3710|3709.5|3710.5|3710|3709.5|3709|519
1629731900000|2021-08-23 15:18:20||3709||3709.5||3709.5||3709|0
1629731910000|2021-08-23 15:18:30|3710.5||3710||3710.5||3710||941
1629731920000|2021-08-23 15:18:40|3709.5|3709|3710.5|3710|3710.5|3710|3709|3708.5|1039
1629731930000|2021-08-23 15:18:50|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|99
1629731940000|2021-08-23 15:19:00|3710.5|3710|3710|3709.5|3710.5|3710|3710|3709.5|727
1629731950000|2021-08-23 15:19:10|3709.5|3709|3710|3709.5|3710|3709.5|3709.5|3708.5|437
1629731960000|2021-08-23 15:19:20|3709.5|3709|3708.5|3708|3709.5|3709|3708.5|3707.5|4451
1629731970000|2021-08-23 15:19:30|3708|3707.5|3708.5|3707.5|3708.5|3707.5|3708|3707|198
1629731980000|2021-08-23 15:19:40|3708||3708||3708||3708||0
1629731990000|2021-08-23 15:19:50|3708.5|3708|3709|3708.5|3709.5|3708.5|3708.5|3708|607
1629732000000|2021-08-23 15:20:00|3709.5|3709|3709.5|3709|3710|3709.5|3709|3709|1216
1629732010000|2021-08-23 15:20:10|3710|3709.5|3709.5|3709|3710.5|3709.5|3709.5|3709|2822
1629732020000|2021-08-23 15:20:20|3710|3709.5|3710|3709.5|3711|3710|3710|3709.5|3156
1629732030000|2021-08-23 15:20:30|3710.5|3710|3711|3710|3711|3710.5|3710|3709.5|2987
1629732040000|2021-08-23 15:20:40|3711.5|3710.5|3712|3711|3712|3711.5|3711.5|3710|5241
1629732050000|2021-08-23 15:20:50|3711.5|3710.5|3712|3711|3712|3711.5|3711|3710.5|2194
1629732060000|2021-08-23 15:21:00|3712.5|3711.5|3713|3712.5|3713|3712.5|3712.5|3711|1933
1629732070000|2021-08-23 15:21:10|3713.5|3713|3713.5|3713|3713.5|3713|3713|3713|980
1629732080000|2021-08-23 15:21:20|3713|3712.5|3713|3711.5|3713|3712.5|3712|3711.5|1725
1629732090000|2021-08-23 15:21:30|3712.5|3712|3713|3712.5|3713|3712.5|3712.5|3712|118
1629732100000|2021-08-23 15:21:40|3713.5|3713|3713|3712.5|3713.5|3713|3713|3712.5|638
1629732110000|2021-08-23 15:21:50|3713.5|3713|3713|3712.5|3713.5|3713|3712.5|3712|1752
1629732120000|2021-08-23 15:22:00|3713.5|3713|3713.5|3712.5|3713.5|3713|3713|3712.5|298
1629732130000|2021-08-23 15:22:10|3714|3713|3715|3714|3715|3714.5|3714|3713|1729
1629732140000|2021-08-23 15:22:20|3714.5|3713.5|3714.5|3713.5|3715|3713.5|3714.5|3713.5|759
1629732150000|2021-08-23 15:22:30|3714|3713|3714|3713.5|3714|3713.5|3713.5|3712.5|1440
1629732160000|2021-08-23 15:22:40|3714.5|3714|3714|3713.5|3714.5|3714|3714|3713|412
1629732170000|2021-08-23 15:22:50|3713.5|3713|3713.5|3713|3714|3713.5|3713.5|3713|827
1629732180000|2021-08-23 15:23:00|3714|3712.5|3713.5|3713|3714.5|3714|3713.5|3712.5|1285
1629732190000|2021-08-23 15:23:10||3712.5||3713||3713||3712.5|545
1629732200000|2021-08-23 15:23:20|3714|3713.5|3713.5|3713|3714|3713.5|3713.5|3713|180
1629732210000|2021-08-23 15:23:30|3713|3712.5|3713|3712|3713|3712.5|3713|3712|185
1629732220000|2021-08-23 15:23:40|3713.5|3712.5|3712.5|3712|3713.5|3712.5|3712.5|3712|712
1629732230000|2021-08-23 15:23:50|3713|3712.5|3713.5|3713|3714|3713.5|3713|3712.5|1404
1629732240000|2021-08-23 15:24:00|3714|3712.5|3713|3712|3714|3713.5|3713|3712|3513
1629732250000|2021-08-23 15:24:10|3712.5|3712.5|3711.5|3711|3712.5|3712.5|3711.5|3711|1297
1629732260000|2021-08-23 15:24:20|3711|3710.5|3711.5|3711|3711.5|3711|3710.5|3710|3772
1629732270000|2021-08-23 15:24:30|3711|3710.5|3711|3710|3711|3711|3711|3710|175
1629732280000|2021-08-23 15:24:40|3710.5|3710.5|3711|3710|3711.5|3710.5|3710.5|3710|1748
1629732290000|2021-08-23 15:24:50|3710.5|3710.5|3711|3710.5|3711.5|3710.5|3710.5|3710|1856
1629732300000|2021-08-23 15:25:00|3710.5|3710|3710|3709.5|3710.5|3710|3710|3709.5|1489
1629732310000|2021-08-23 15:25:10|3710.5|3710|3710.5|3710|3710.5|3710|3710|3709.5|833
1629732320000|2021-08-23 15:25:20|3711|3710.5|3710.5|3709.5|3711.5|3710.5|3710.5|3709.5|3920
1629732330000|2021-08-23 15:25:30|3710|3710|3710|3709|3710|3710|3709.5|3708.5|320
1629732340000|2021-08-23 15:25:40|3709.5|3709.5|3709.5|3709|3710|3709.5|3709|3708.5|1456
1629732350000|2021-08-23 15:25:50|3710|3709.5|3710|3709|3710|3709.5|3709.5|3709|301
1629732360000|2021-08-23 15:26:00|3709.5|3708.5|3709|3708|3709.5|3708.5|3708.5|3708|1516
1629732370000|2021-08-23 15:26:10|3709.5|3708.5|3709|3708|3709.5|3708.5|3709|3708|919
1629732380000|2021-08-23 15:26:20|3708.5|3707.5|3708|3707.5|3708.5|3708|3708|3707|331
1629732390000|2021-08-23 15:26:30|3708.5|3707|3708.5|3707.5|3709|3708|3708|3707|1871
1629732400000|2021-08-23 15:26:40|3708|3708|3709|3708.5|3709.5|3708.5|3708|3708|1693
1629732410000|2021-08-23 15:26:50||3708||3708.5||3708.5||3708|200
1629732420000|2021-08-23 15:27:00|3709.5|3708|3709.5|3708.5|3709.5|3709|3709|3708|435
1629732430000|2021-08-23 15:27:10|3710|3709|3710|3709.5|3710.5|3709.5|3710|3709|504
1629732440000|2021-08-23 15:27:20|||||||||652
1629732450000|2021-08-23 15:27:30|3710.5|3710|3710|3709.5|3710.5|3710|3709.5|3708.5|1634
1629732460000|2021-08-23 15:27:40|3709.5|3709|3710|3709.5|3710.5|3709.5|3709.5|3709|1275
1629732470000|2021-08-23 15:27:50|3710.5|3710|3710.5|3710|3711|3710.5|3710|3710|838
1629732480000|2021-08-23 15:28:00|3711|3710.5|3711|3710.5|3712|3711|3710.5|3710|1509
1629732490000|2021-08-23 15:28:10|3711.5|3711|3710.5|3710|3711.5|3711|3710.5|3710|1149
1629732500000|2021-08-23 15:28:20|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|484
1629732510000|2021-08-23 15:28:30|3710.5|3710|3710.5|3709.5|3710.5|3710|3710|3709.5|1497
1629732520000|2021-08-23 15:28:40|3710|3710|3709.5|3708.5|3710.5|3710|3709.5|3708.5|1395
1629732530000|2021-08-23 15:28:50|3709|3708|3708.5|3708|3709|3708.5|3708.5|3708|254
1629732540000|2021-08-23 15:29:00|3708|3707.5|3711|3710|3711|3710|3708|3707.5|3589
1629732550000|2021-08-23 15:29:10|3711.5|3710.5|3710.5|3710|3712|3711|3710.5|3710|3139
1629732560000|2021-08-23 15:29:20|3711|3710.5|3710.5|3710|3711|3710.5|3710.5|3710|746
1629732570000|2021-08-23 15:29:30|3710|3709.5|3711.5|3710.5|3711.5|3710.5|3710|3709.5|2717
1629732580000|2021-08-23 15:29:40|3712|3711|3712|3711|3712|3711.5|3711.5|3711|603
1629732590000|2021-08-23 15:29:50|3712.5|3711.5|3711|3710|3712.5|3711.5|3711|3710|1290
1629788400000|2021-08-24 07:00:00|3721|3720|3723|3720.5|3723|3720.5|3721|3720|9754
1629788410000|2021-08-24 07:00:10|3721.5|3720|3723.5|3720.5|3725|3723.5|3721|3720|50058
1629788420000|2021-08-24 07:00:20|3724|3721|3726|3724.5|3726|3724.5|3723|3720|2084
1629788430000|2021-08-24 07:00:30|3726.5|3725|3729.5|3728|3729.5|3728.5|3726.5|3725|8846
1629788440000|2021-08-24 07:00:40|3729|3727.5|3732.5|3731|3732.5|3731|3729|3726.5|2208
1629788450000|2021-08-24 07:00:50|3733|3732|3735|3733.5|3735|3734|3733|3732|1935
1629788460000|2021-08-24 07:01:00|3734.5|3734|3735|3734.5|3735|3734.5|3731.5|3730.5|3365
1629788470000|2021-08-24 07:01:10|3736|3735|3735.5|3734.5|3736|3735|3735.5|3734.5|176
1629788480000|2021-08-24 07:01:20|3736|3735|3734.5|3733|3736|3735|3734.5|3731.5|1403
1629788490000|2021-08-24 07:01:30|3734|3732.5|3733.5|3732.5|3734.5|3733|3732.5|3732|1033
1629788500000|2021-08-24 07:01:40|3734|3732|3735.5|3734|3736|3734.5|3734|3732|571
1629788510000|2021-08-24 07:01:50|3735|3733.5|3736.5|3735.5|3736.5|3735.5|3734|3732.5|1152
1629788520000|2021-08-24 07:02:00|3736|3735|3734|3732|3736.5|3735.5|3732.5|3730.5|3466
1629788530000|2021-08-24 07:02:10|3735|3732.5|3731.5|3730|3735|3733|3731|3730|1762
1629788540000|2021-08-24 07:02:20|3732|3730.5|3732.5|3731|3732.5|3732|3731.5|3730.5|3137
1629788550000|2021-08-24 07:02:30|3733|3731.5|3734.5|3734|3734.5|3734|3733|3731.5|654
1629788560000|2021-08-24 07:02:40|3735.5|3734.5|3735|3733.5|3736|3734.5|3733.5|3732|789
1629788570000|2021-08-24 07:02:50|3734.5|3734.5|3734|3732.5|3735|3734.5|3733|3731|2468
1629788580000|2021-08-24 07:03:00|3732.5|3732|3733|3731.5|3734|3732.5|3732.5|3731|4117
1629788590000|2021-08-24 07:03:10|3733.5|3732|3732.5|3731|3733.5|3732|3731.5|3730|153
1629788600000|2021-08-24 07:03:20|3733|3731.5|3733|3731.5|3733|3732.5|3733|3731.5|175
1629788610000|2021-08-24 07:03:30|3732.5|3731|3731.5|3729.5|3732.5|3731|3730|3728|641
1629788620000|2021-08-24 07:03:40|3731|3729|3730.5|3729|3731.5|3730|3730.5|3729|1057
1629788630000|2021-08-24 07:03:50|3730|3728.5|3731.5|3730|3731.5|3730|3729|3726.5|646
1629788640000|2021-08-24 07:04:00|3732.5|3730.5|3732|3730.5|3733.5|3731|3732|3730.5|290
1629788650000|2021-08-24 07:04:10|3731.5|3730|3730|3728.5|3731.5|3730|3729|3727|570
1629788660000|2021-08-24 07:04:20|3729.5|3728|3729|3727.5|3730|3728.5|3728|3726|178
1629788670000|2021-08-24 07:04:30|3728.5|3727|3730|3728.5|3731|3729|3727.5|3725.5|351
1629788680000|2021-08-24 07:04:40|3729.5|3729|3730.5|3729|3730.5|3729|3729|3728|157
1629788690000|2021-08-24 07:04:50|3731|3729.5|3732|3730.5|3732.5|3731|3731|3729.5|312
1629788700000|2021-08-24 07:05:00|3731.5|3730|3731.5|3730|3731.5|3730|3730.5|3729.5|1438
1629788710000|2021-08-24 07:05:10|3731|3729.5|3733.5|3732|3733.5|3732|3731|3729.5|784
1629788720000|2021-08-24 07:05:20|3733|3731.5|3733|3731.5|3733.5|3731.5|3733|3731.5|0
1629788730000|2021-08-24 07:05:30|3733.5|3732|3733.5|3732|3733.5|3732|3733|3732|335
1629788740000|2021-08-24 07:05:40|3733||3732.5||3733||3732.5||189
1629788750000|2021-08-24 07:05:50|3732|3731.5|3732|3730.5|3732|3731.5|3732|3729.5|1879
1629788760000|2021-08-24 07:06:00|3731.5|3730|3728.5|3727|3731.5|3730.5|3728|3726.5|1095
1629788770000|2021-08-24 07:06:10|3728|3727.5|3729|3727.5|3729|3727.5|3727.5|3727|6605
1629788780000|2021-08-24 07:06:20|3730|3728|3730|3728.5|3731|3729.5|3729.5|3728|283
1629788790000|2021-08-24 07:06:30|3730.5|3729|3728|3726|3731|3729.5|3728|3726|867
1629788800000|2021-08-24 07:06:40|3728.5|3726.5|3728|3727|3729|3727|3728|3726|294
1629788810000|2021-08-24 07:06:50|3728.5|3727.5|3729|3727|3729|3727.5|3727.5|3726.5|916
1629788820000|2021-08-24 07:07:00|3728.5|3727.5|3727.5|3726.5|3728.5|3728|3727.5|3726.5|412
1629788830000|2021-08-24 07:07:10|3727|3726|3726|3725.5|3727|3726|3725.5|3725|594
1629788840000|2021-08-24 07:07:20|3726.5|3725|3727.5|3726.5|3728|3727|3726.5|3725|89
1629788850000|2021-08-24 07:07:30|3728|3727|3728.5|3727|3728.5|3727|3727|3727|89
1629788860000|2021-08-24 07:07:40|3728|3726.5|3727.5|3727|3728.5|3727|3727.5|3726.5|1
1629788870000|2021-08-24 07:07:50|3727|3726.5|3726.5|3725|3727.5|3726.5|3725.5|3724.5|1282
1629788880000|2021-08-24 07:08:00|3726|3724.5|3727.5|3726|3728.5|3727|3725.5|3724.5|290
1629788890000|2021-08-24 07:08:10|3728|3726.5|3728.5|3727|3728.5|3727|3727.5|3726.5|407
1629788900000|2021-08-24 07:08:20|3728|3726.5|3728|3727|3728.5|3727|3728|3726|90
1629788910000|2021-08-24 07:08:30|3727.5|3726|3727.5|3725.5|3728|3727|3726.5|3725|570
1629788920000|2021-08-24 07:08:40|3727|3725|3729|3727.5|3729|3728|3726.5|3725|1139
1629788930000|2021-08-24 07:08:50|3728.5|3727|3729|3728|3730|3728.5|3727.5|3726|639
1629788940000|2021-08-24 07:09:00|3728.5|3727.5|3729|3727.5|3729|3727.5|3727|3726|2191
1629788950000|2021-08-24 07:09:10|3729.5|3728|3727|3726|3730.5|3729|3727|3726|1574
1629788960000|2021-08-24 07:09:20|3726.5|3725.5|3727.5|3726.5|3728.5|3727|3726.5|3725|2773
1629788970000|2021-08-24 07:09:30|3727|3726|3727.5|3726.5|3728|3727|3727|3725|1814
1629788980000|2021-08-24 07:09:40|3727|3726|3727.5|3726.5|3727.5|3726.5|3726.5|3725.5|736
1629788990000|2021-08-24 07:09:50|3728|3727|3728|3727|3728|3727.5|3728|3726.5|135
1629789000000|2021-08-24 07:10:00|3727.5|3727.5|3727.5|3726|3728.5|3727.5|3726.5|3726|1366
1629789010000|2021-08-24 07:10:10|3726.5|3725.5|3726.5|3725.5|3726.5|3726|3726|3725|683
1629789020000|2021-08-24 07:10:20|3727|3726|3726.5|3725|3727|3726|3726|3725|905
1629789030000|2021-08-24 07:10:30|3726|3725.5|3725|3724|3726.5|3725.5|3724.5|3723|1286
1629789040000|2021-08-24 07:10:40|3725.5|3724.5|3725|3724|3725.5|3724.5|3725|3724|0
1629789050000|2021-08-24 07:10:50|3725.5|3724.5|3726|3724.5|3726.5|3725.5|3725|3723.5|482
1629789060000|2021-08-24 07:11:00|3725.5|3724|3725|3723.5|3725.5|3724.5|3724|3722|555
1629789070000|2021-08-24 07:11:10|3724.5|3724|3725|3723.5|3725|3724.5|3724.5|3723.5|444
1629789080000|2021-08-24 07:11:20|3724.5|3724.5|3723.5|3722.5|3724.5|3724.5|3723.5|3722.5|601
1629789090000|2021-08-24 07:11:30|3724|3723|3726|3724.5|3726|3724.5|3724|3723|145
1629789100000|2021-08-24 07:11:40|3726.5|3725|3726|3725|3726.5|3725.5|3725.5|3724.5|230
1629789110000|2021-08-24 07:11:50|3725.5|3724.5|3725|3724|3725.5|3724.5|3724.5|3723.5|459
1629789120000|2021-08-24 07:12:00|3725.5|3723.5|3723.5|3722|3725.5|3724.5|3722.5|3721.5|703
1629789130000|2021-08-24 07:12:10|3724|3722.5|3722.5|3721.5|3724|3723|3722.5|3720.5|440
1629789140000|2021-08-24 07:12:20|3722|3720.5|3722.5|3721|3723|3722|3722|3720.5|27
1629789150000|2021-08-24 07:12:30|3723|3721.5|3724|3722|3724.5|3723|3723|3721|1134
1629789160000|2021-08-24 07:12:40|3723.5|3721.5|3722|3721|3723.5|3722|3722|3721|316
1629789170000|2021-08-24 07:12:50|3722.5|3721.5|3721.5|3720.5|3722.5|3721.5|3721|3720|1052
1629789180000|2021-08-24 07:13:00|3722|3721|3721.5|3720.5|3722|3721|3721.5|3720.5|678
1629789190000|2021-08-24 07:13:10|3722|3721|3723.5|3722.5|3723.5|3722.5|3722|3720.5|492
1629789200000|2021-08-24 07:13:20|3723|3722|3722|3720.5|3723|3722|3721|3720.5|1032
1629789210000|2021-08-24 07:13:30|3722.5|3721|3721|3719.5|3722.5|3721.5|3720|3719|3224
1629789220000|2021-08-24 07:13:40|3720.5|3719|3718.5|3718|3721|3720.5|3718.5|3718|2167
1629789230000|2021-08-24 07:13:50|3719.5|3718.5|3720.5|3719|3720.5|3719.5|3719.5|3718.5|828
1629789240000|2021-08-24 07:14:00|3720||3720||3720||3719.5||0
1629789250000|2021-08-24 07:14:10|3720.5|3719.5|3720.5|3720|3721|3720.5|3719.5|3719|3202
1629789260000|2021-08-24 07:14:20|3720|3719.5|3720.5|3719.5|3720.5|3720|3720|3719.5|0
1629789270000|2021-08-24 07:14:30|3721|3720|3722|3721|3722|3721|3721|3719.5|1403
1629789280000|2021-08-24 07:14:40|3723|3721.5|3722.5|3721.5|3723|3722|3722.5|3721.5|443
1629789290000|2021-08-24 07:14:50|3722|3721|3721|3720|3722|3721|3720|3718.5|1323
1629789300000|2021-08-24 07:15:00|3720.5|3719.5|3720|3718.5|3721|3720.5|3719.5|3718.5|2032
1629789310000|2021-08-24 07:15:10|3719.5|3719|3718|3717|3719.5|3719|3716|3715|2299
1629789320000|2021-08-24 07:15:20|3717.5|3716.5|3717|3716|3717.5|3717|3716.5|3715|1668
1629789330000|2021-08-24 07:15:30|3716.5|3715.5|3714.5|3713.5|3716.5|3715.5|3714|3712.5|1015
1629789340000|2021-08-24 07:15:40|3715|3714|3715.5|3714.5|3716.5|3716|3715|3714|649
1629789350000|2021-08-24 07:15:50|3715|3714|3716.5|3715|3716.5|3715|3715|3713.5|0
1629789360000|2021-08-24 07:16:00|3716|3714.5|3714.5|3713|3716.5|3714.5|3713.5|3712|849
1629789370000|2021-08-24 07:16:10|3714|3712.5|3713|3712|3714|3712.5|3712.5|3712|326
1629789380000|2021-08-24 07:16:20|3713.5|3712.5|3714.5|3713|3714.5|3713|3713.5|3712|350
1629789390000|2021-08-24 07:16:30|3715|3713.5|3715.5|3714|3715.5|3714|3714|3713|314
1629789400000|2021-08-24 07:16:40|3715|3713.5|3714.5|3713|3715|3714|3714.5|3713|0
1629789410000|2021-08-24 07:16:50|3714|3713.5|3714.5|3713.5|3714.5|3714|3714|3713|0
1629789420000|2021-08-24 07:17:00|3715.5|3714|3713.5|3713|3715.5|3714.5|3712.5|3712|2680
1629789430000|2021-08-24 07:17:10|3714|3713.5|3714.5|3713|3715.5|3714|3714|3713|16
1629789440000|2021-08-24 07:17:20|3714|3712.5|3714.5|3713.5|3715|3713.5|3713.5|3712.5|33
1629789450000|2021-08-24 07:17:30|3715|3714|3715.5|3714.5|3715.5|3714.5|3715|3714|226
1629789460000|2021-08-24 07:17:40|3715|3714|3714|3713.5|3715.5|3714.5|3714|3713.5|0
1629789470000|2021-08-24 07:17:50|3713.5|3713|3714|3712.5|3714|3713|3713|3712.5|749
1629789480000|2021-08-24 07:18:00|3714.5|3713|3714|3713|3715.5|3714|3714|3712.5|1006
1629789490000|2021-08-24 07:18:10|3714.5|3713.5|3716.5|3715|3716.5|3716|3714.5|3713.5|909
1629789500000|2021-08-24 07:18:20|3716|3714.5|3715.5|3714|3716|3714.5|3715|3714|145
1629789510000|2021-08-24 07:18:30|3716|3714.5|3715.5|3714.5|3716|3715|3715|3714|312
1629789520000|2021-08-24 07:18:40|3715||3715||3715||3715||0
1629789530000|2021-08-24 07:18:50|3715.5|3715|3715|3714|3715.5|3715|3715|3714|424
1629789540000|2021-08-24 07:19:00|3715.5|3714.5|3717.5|3716|3717.5|3716.5|3715.5|3714.5|573
1629789550000|2021-08-24 07:19:10|3718|3716.5|3719|3717.5|3719.5|3718.5|3718|3716.5|327
1629789560000|2021-08-24 07:19:20|3718.5|3717|3716.5|3716|3718.5|3717.5|3716.5|3716|571
1629789570000|2021-08-24 07:19:30|3716|3715.5|3716.5|3715.5|3716.5|3715.5|3716|3715.5|231
1629789580000|2021-08-24 07:19:40|3716|3715|3714.5|3713.5|3716|3715|3714.5|3713.5|503
1629789590000|2021-08-24 07:19:50|3715|3714|3715|3713.5|3715|3714|3715|3713.5|465
1629789600000|2021-08-24 07:20:00|3713.5|3713|3714|3712.5|3714.5|3713.5|3713.5|3712.5|505
1629789610000|2021-08-24 07:20:10|3713.5|3713|3713.5|3712.5|3714|3713|3713.5|3712.5|191
1629789620000|2021-08-24 07:20:20|3714|3713|3715|3714|3715|3714|3713.5|3713|300
1629789630000|2021-08-24 07:20:30|3714.5|3713.5|3715|3713.5|3715|3713.5|3714|3712.5|366
1629789640000|2021-08-24 07:20:40|3715.5|3714|3715.5|3714|3715.5|3714.5|3715.5|3714|127
1629789650000|2021-08-24 07:20:50|3716|3714.5|3716.5|3714.5|3716.5|3715.5|3715.5|3714.5|129
1629789660000|2021-08-24 07:21:00|3716||3716||3716.5||3715.5||0
1629789670000|2021-08-24 07:21:10|3715.5||3715.5||3715.5||3715.5||0
1629789680000|2021-08-24 07:21:20|3715|3714|3715.5|3714.5|3715.5|3714.5|3714.5|3714|1025
1629789690000|2021-08-24 07:21:30|3715|3714|3713.5|3712.5|3715|3714|3713.5|3712.5|1014
1629789700000|2021-08-24 07:21:40|3714|3712|3713.5|3713|3714|3713|3713|3712|447
1629789710000|2021-08-24 07:21:50|3714|3713.5|3715.5|3713.5|3715.5|3714|3714|3713|273
1629789720000|2021-08-24 07:22:00|3715|3714|3715|3714|3715|3714|3715|3713.5|0
1629789730000|2021-08-24 07:22:10|3715.5|3714.5|3718.5|3717.5|3719|3718|3715.5|3714.5|1056
1629789740000|2021-08-24 07:22:20|3718|3717|3718.5|3717.5|3719|3718|3716.5|3715.5|3617
1629789750000|2021-08-24 07:22:30|3719|3717|3718|3717|3719.5|3718|3718|3716.5|3051
1629789760000|2021-08-24 07:22:40|3718.5|3717.5|3718.5|3717.5|3719|3718|3718|3717|2143
1629789770000|2021-08-24 07:22:50|3719|3718|3718.5|3717.5|3720|3719|3718|3717|4723
1629789780000|2021-08-24 07:23:00|3719|3718|3719|3718|3719.5|3718|3718.5|3717.5|3797
1629789790000|2021-08-24 07:23:10|3719.5|3718.5|3718.5|3717.5|3720|3719.5|3718.5|3717.5|2798
1629789800000|2021-08-24 07:23:20|3718|3717|3718.5|3717.5|3718.5|3717.5|3717.5|3716.5|2237
1629789810000|2021-08-24 07:23:30|3719|3718|3717.5|3716.5|3719|3718|3716.5|3715.5|3954
1629789820000|2021-08-24 07:23:40|3717|3716|3717.5|3717|3718.5|3717|3716.5|3715.5|1906
1629789830000|2021-08-24 07:23:50|3718|3716.5|3715.5|3714.5|3718|3716.5|3715.5|3714.5|3027
1629789840000|2021-08-24 07:24:00|3716|3714|3715.5|3714.5|3716|3715|3715.5|3713.5|539
1629789850000|2021-08-24 07:24:10|3715|3714|3715|3714|3715|3714|3714.5|3714|152
1629789870000|2021-08-24 07:24:30|3714.5|3713.5|3713.5|3712.5|3714.5|3714|3713|3712|2477
1629789880000|2021-08-24 07:24:40|3714|3712|3714|3713|3715|3714|3714|3712|331
1629789890000|2021-08-24 07:24:50||3712.5||3713||3713||3712.5|0
1629789900000|2021-08-24 07:25:00|3713.5|3712.5|3714|3712.5|3714|3713|3712.5|3712|989
1629789910000|2021-08-24 07:25:10||3713||3713||3713||3713|212
1629789920000|2021-08-24 07:25:20|3713.5|3712.5|3714|3712.5|3714|3713|3713|3712.5|0
1629789930000|2021-08-24 07:25:30|3713.5|3712|3713|3711.5|3713.5|3712|3711.5|3711|1067
1629789940000|2021-08-24 07:25:40|3712.5|3712|3713|3711.5|3713|3712|3711.5|3711|827
1629789950000|2021-08-24 07:25:50|3713.5|3712|3712.5|3712|3713.5|3712.5|3712.5|3711.5|139
1629789960000|2021-08-24 07:26:00|3713.5|3712.5|3713.5|3712|3713.5|3712.5|3712.5|3712|25
1629789970000|2021-08-24 07:26:10|3713|3711.5|3712.5|3711.5|3713|3711.5|3712.5|3711|267
1629789980000|2021-08-24 07:26:20|3712|3712|3713|3712.5|3713|3712.5|3712|3712|0
1629789990000|2021-08-24 07:26:30|3713.5|3713|3715|3713.5|3715|3714|3713.5|3713|302
1629790000000|2021-08-24 07:26:40|3714.5|3713|3713.5|3712.5|3714.5|3713|3713.5|3712.5|242
1629790010000|2021-08-24 07:26:50|3713|3712|3713.5|3712|3713.5|3712.5|3712.5|3711.5|998
1629790020000|2021-08-24 07:27:00|3713|3711.5|3714|3712.5|3714|3712.5|3712.5|3711.5|31
1629790030000|2021-08-24 07:27:10|3713.5|3713|3714|3713|3714|3713.5|3713.5|3713|205
1629790040000|2021-08-24 07:27:20|3714.5|3713.5|3715.5|3714.5|3715.5|3714.5|3714.5|3713.5|1165
1629790050000|2021-08-24 07:27:30||3715||3715||3715||3715|0
1629790060000|2021-08-24 07:27:40|3716.5|3715.5|3716.5|3715.5|3716.5|3716|3716.5|3715|691
1629790070000|2021-08-24 07:27:50|3717.5|3716|3716.5|3715.5|3717.5|3716|3715.5|3715|0
1629790080000|2021-08-24 07:28:00|3717|3716.5|3717.5|3716|3717.5|3716.5|3716.5|3715.5|588
1629790090000|2021-08-24 07:28:10|3717|3715.5|3719.5|3718.5|3719.5|3718.5|3715.5|3714|18212
1629790100000|2021-08-24 07:28:20|3719|3718|3721.5|3720.5|3722.5|3721.5|3719|3718|4582
1629790110000|2021-08-24 07:28:30|3721|3720|3721|3720|3721|3720|3720.5|3719.5|34
1629790120000|2021-08-24 07:28:40|3720.5|3720.5|3723|3721.5|3723.5|3721.5|3720.5|3720.5|752
1629790130000|2021-08-24 07:28:50|3722.5|3721|3722|3721.5|3724|3722.5|3721.5|3720.5|806
1629790140000|2021-08-24 07:29:00|3722.5||3722.5||3722.5||3722.5||3628
1629790150000|2021-08-24 07:29:10|3723|3722|3723|3721.5|3723.5|3722.5|3722.5|3721.5|990
1629790160000|2021-08-24 07:29:20|3723.5|3722|3723.5|3722.5|3723.5|3722.5|3723.5|3722|242
1629790170000|2021-08-24 07:29:30|3723|3722|3723.5|3722.5|3723.5|3723|3722.5|3722|3785
1629790180000|2021-08-24 07:29:40|3724|3722|3723.5|3722.5|3724|3722.5|3722.5|3721.5|884
1629790190000|2021-08-24 07:29:50|3724|3722|3723.5|3722.5|3724|3722.5|3723|3722|1054
1629790200000|2021-08-24 07:30:00|3724|3723|3725|3724|3726|3725|3723|3723|2584
1629790210000|2021-08-24 07:30:10|3724.5|3723.5|3725|3723.5|3725|3723.5|3723.5|3723|1147
1629790220000|2021-08-24 07:30:20|3725.5|3725|3725.5|3724.5|3726|3725|3725|3723.5|1649
1629790230000|2021-08-24 07:30:30|3726|3725|3726|3724.5|3726|3725.5|3726|3724.5|1543
1629790240000|2021-08-24 07:30:40|3725.5|3724|3725.5|3724|3725.5|3724.5|3725|3724|1306
1629790250000|2021-08-24 07:30:50|3725||3725||3725.5||3724.5||43
1629790260000|2021-08-24 07:31:00|3724.5|3723.5|3724|3723|3724.5|3724|3724|3723|316
1629790270000|2021-08-24 07:31:10|3723.5|3722.5|3723|3722|3724|3722.5|3723|3721.5|462
1629790280000|2021-08-24 07:31:20|3722.5|3721.5|3722|3721|3722.5|3721.5|3722|3721|227
1629790290000|2021-08-24 07:31:30|3722.5|3721.5|3722|3720.5|3722.5|3721.5|3721|3720|733
1629790300000|2021-08-24 07:31:40||3721||3721||3721||3721|0
1629790310000|2021-08-24 07:31:50|3723|3721.5|3721.5|3721|3723|3721.5|3721.5|3721|291
1629790320000|2021-08-24 07:32:00|3722|3720.5|3722|3721|3722|3721|3722|3720.5|167
1629790330000|2021-08-24 07:32:10|3721.5|3720.5|3719.5|3718.5|3721.5|3720.5|3719.5|3718.5|1090
1629790340000|2021-08-24 07:32:20|3719|3718|3720|3719|3720|3719|3719|3717.5|327
1629790350000|2021-08-24 07:32:30|3719.5|3718.5|3719.5|3718.5|3719.5|3719|3719|3718.5|65
1629790380000|2021-08-24 07:33:00|3719|3718|3718.5|3717|3719|3718|3718|3717|784
1629790390000|2021-08-24 07:33:10|3719|3717.5|3719|3718|3719|3718.5|3719|3717.5|50
1629790400000|2021-08-24 07:33:20|3718.5|3717.5|3718|3717|3718.5|3717.5|3718|3717|246
1629790410000|2021-08-24 07:33:30|3718.5|3717.5|3718.5|3717|3718.5|3717.5|3718.5|3717|60
1629790420000|2021-08-24 07:33:40|3719|3717.5|3720|3719|3720|3719|3719|3717.5|544
1629790430000|2021-08-24 07:33:50|3720.5|3719.5|3721|3719.5|3721|3719.5|3720.5|3719.5|519
1629790440000|2021-08-24 07:34:00|3721.5|3720|3721.5|3720|3722|3721|3721.5|3720|0
1629790450000|2021-08-24 07:34:10|3721|3719.5|3721|3720.5|3722|3721|3720.5|3719.5|175
1629790460000|2021-08-24 07:34:20|3721.5|3720|3721|3719.5|3721.5|3720|3721|3719.5|155
1629790470000|2021-08-24 07:34:30|3720.5|3720|3720.5|3719.5|3720.5|3720|3720.5|3719.5|15
1629790480000|2021-08-24 07:34:40|3721|3720|3721|3720|3721|3720|3721|3719.5|0
1629790500000|2021-08-24 07:35:00|3720.5|3719.5|3720.5|3719.5|3721|3719.5|3719.5|3718.5|2208
1629790510000|2021-08-24 07:35:10|3721|3720|3721|3720|3721|3720.5|3720.5|3720|31
1629790520000|2021-08-24 07:35:20||3720.5||3720||3720.5||3720|23
1629790530000|2021-08-24 07:35:30|3720.5|3719.5|3720|3718.5|3720.5|3719.5|3720|3718.5|387
1629790540000|2021-08-24 07:35:40|3719.5|3718|3720|3719|3720|3719|3719|3717.5|22
1629790560000|2021-08-24 07:36:00|3719.5|3718.5|3719|3718.5|3720|3719|3719|3718.5|605
1629790570000|2021-08-24 07:36:10|3719.5|3719|3721|3720|3721|3720|3719.5|3719|32
1629790580000|2021-08-24 07:36:20|3721.5|3720.5|3723|3722|3724|3723|3721.5|3720.5|933
1629790590000|2021-08-24 07:36:30||3721.5||3722||3722||3721.5|0
1629790600000|2021-08-24 07:36:40|3723.5|3721.5|3722.5|3721|3723.5|3723|3722.5|3721|297
1629790610000|2021-08-24 07:36:50|3722|3721.5|3721.5|3720.5|3722|3722|3721.5|3720.5|10
1629790620000|2021-08-24 07:37:00|3722|3721|3723|3722|3724.5|3723.5|3722|3721|3471
1629790630000|2021-08-24 07:37:10|3722.5|3721.5|3723|3722|3723.5|3722.5|3722.5|3721.5|1397
1629790640000|2021-08-24 07:37:20|3723.5|3722.5|3724|3723|3724|3723|3721.5|3721|2235
1629790650000|2021-08-24 07:37:30|3723.5|3722.5|3724|3723|3725|3724|3723|3722.5|3634
1629790660000|2021-08-24 07:37:40|3724.5|3723.5|3724.5|3723.5|3726.5|3724.5|3724|3723.5|3899
1629790670000|2021-08-24 07:37:50|3725|3724|3726|3725|3726|3725|3724.5|3723.5|2515
1629790680000|2021-08-24 07:38:00|3726.5|3724.5|3725|3724|3726.5|3725|3725|3724|5065
1629790690000|2021-08-24 07:38:10|3724.5|3723.5|3725|3724|3725.5|3724.5|3724.5|3723.5|1710
1629790700000|2021-08-24 07:38:20|3725.5|3724.5|3726|3725|3727|3725.5|3725|3724|6097
1629790710000|2021-08-24 07:38:30|3726.5|3725.5|3727|3726|3727|3726|3726|3725|4902
1629790720000|2021-08-24 07:38:40|3726.5|3725.5|3726.5|3725|3726.5|3725.5|3725|3724|4825
1629790730000|2021-08-24 07:38:50|3727|3725.5|3725.5|3724|3727|3726|3725|3724|2286
1629790740000|2021-08-24 07:39:00|3725|3723.5|3724.5|3723|3725|3724|3723.5|3722.5|2456
1629790750000|2021-08-24 07:39:10|3724|3722.5|3723.5|3723|3724|3723|3723.5|3722.5|650
1629790760000|2021-08-24 07:39:20||3722.5||3722.5||3723||3722.5|595
1629790770000|2021-08-24 07:39:30|3723|3722|3723|3722|3723|3722.5|3722.5|3722|513
1629790780000|2021-08-24 07:39:40|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3720.5|134
1629790790000|2021-08-24 07:39:50|3723|3722|3723|3722|3723|3722|3723|3722|209
1629790810000|2021-08-24 07:40:10|||||||||1
1629790820000|2021-08-24 07:40:20|3722.5|3721.5|3722|3721|3722.5|3721.5|3722|3721|1201
1629790830000|2021-08-24 07:40:30|3722.5|3721.5|3723|3722.5|3723|3722.5|3722.5|3721.5|1501
1629790840000|2021-08-24 07:40:40||3722||3722||3722||3722|182
1629790860000|2021-08-24 07:41:00|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|652
1629790890000|2021-08-24 07:41:30|3722|3721|3722|3721|3722|3721|3721|3720.5|820
1629790900000|2021-08-24 07:41:40|3722.5|3721.5|3721|3719.5|3722.5|3721.5|3721|3719.5|845
1629790910000|2021-08-24 07:41:50|3720.5|3719|3720.5|3719.5|3721|3720|3719|3718|1304
1629790920000|2021-08-24 07:42:00|3720|3719|3720.5|3719|3720.5|3719|3720|3719|0
1629790930000|2021-08-24 07:42:10|3721|3719.5|3720.5|3719.5|3721.5|3720.5|3720.5|3719|1771
1629790940000|2021-08-24 07:42:20|3720|3720|3720.5|3720|3720.5|3720|3720|3720|369
1629790950000|2021-08-24 07:42:30|3721||3721||3721||3721||18
1629790960000|2021-08-24 07:42:40|3721.5|3720.5|3721.5|3720|3721.5|3721|3721.5|3720|323
1629790970000|2021-08-24 07:42:50|3721|3719.5|3720|3719|3721|3719.5|3720|3719|240
1629790980000|2021-08-24 07:43:00|3719|3718.5|3718|3717|3719|3718.5|3718|3716.5|1659
1629790990000|2021-08-24 07:43:10||3716.5||3716.5||3717||3716|270
1629791010000|2021-08-24 07:43:30|3717.5|3717|3717.5|3716.5|3717.5|3717|3717.5|3716.5|360
1629791020000|2021-08-24 07:43:40|3717|3716|3717.5|3716.5|3717.5|3716.5|3716.5|3715|963
1629791040000|2021-08-24 07:44:00|3717|3716|3718|3716|3719|3718|3717|3716|1102
1629791050000|2021-08-24 07:44:10||3716.5||3716.5||3717||3716.5|0
1629791060000|2021-08-24 07:44:20|3717.5|3716|3717|3716|3717.5|3716.5|3716|3715|914
1629791070000|2021-08-24 07:44:30|3717.5|3716.5|3718|3716|3718|3717|3717.5|3716|518
1629791080000|2021-08-24 07:44:40|3717.5|3715.5|3717.5|3716.5|3717.5|3716.5|3717|3715.5|891
1629791090000|2021-08-24 07:44:50|3717|3716|3717|3716|3717|3716|3717|3716|0
1629791100000|2021-08-24 07:45:00|3716.5|3715.5|3715.5|3714.5|3716.5|3715.5|3714.5|3714|1581
1629791110000|2021-08-24 07:45:10|3716|3715|3716|3715|3716|3715|3716|3715|335
1629791120000|2021-08-24 07:45:20|||||||||46
1629791130000|2021-08-24 07:45:30|3715|3714.5|3716|3715|3716|3715|3715|3714.5|87
1629791140000|2021-08-24 07:45:40|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|342
1629791150000|2021-08-24 07:45:50|3717|3716|3716|3715.5|3717.5|3716.5|3716|3715|1860
1629791160000|2021-08-24 07:46:00|3715.5|3715|3715.5|3715|3715.5|3715|3715|3714.5|970
1629791170000|2021-08-24 07:46:10|3716|3714.5|3716|3715|3716|3715.5|3716|3714.5|53
1629791180000|2021-08-24 07:46:20|3715.5|3715.5|3715.5|3715|3715.5|3715.5|3715.5|3714.5|170
1629791190000|2021-08-24 07:46:30|3716|3715.5|3716|3715|3716|3715.5|3716|3714.5|261
1629791200000|2021-08-24 07:46:40|3715.5|3714.5|3715.5|3714.5|3715.5|3714.5|3715.5|3714.5|9
1629791210000|2021-08-24 07:46:50|||||||||50
1629791220000|2021-08-24 07:47:00|3714.5|3714|3713|3712|3715|3714|3713|3712|982
1629791230000|2021-08-24 07:47:10|3713.5|3712.5|3714|3713|3714|3713.5|3713.5|3712.5|366
1629791240000|2021-08-24 07:47:20|3713.5|3712.5|3714|3712.5|3714|3713|3712.5|3711.5|1189
1629791260000|2021-08-24 07:47:40|3713.5||3713.5||3713.5||3713||1022
1629791280000|2021-08-24 07:48:00||3713||3713||3713||3713|0
1629791290000|2021-08-24 07:48:10|3713|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712.5|37
1629791300000|2021-08-24 07:48:20|3714|3713|3715.5|3714.5|3715.5|3714.5|3714|3713|765
1629791310000|2021-08-24 07:48:30|3715|3715|3715.5|3714.5|3715.5|3715|3715|3714.5|313
1629791320000|2021-08-24 07:48:40|3715|3714|3715|3714.5|3715|3714.5|3715|3714|1652
1629791330000|2021-08-24 07:48:50|3715.5|3715|3715.5|3714.5|3716.5|3715.5|3715|3714.5|388
1629791340000|2021-08-24 07:49:00|3715|3714|3715|3714|3715|3714|3714|3713.5|280
1629791350000|2021-08-24 07:49:10|3714.5|3714.5|3715.5|3714.5|3715.5|3714.5|3714.5|3714.5|158
1629791360000|2021-08-24 07:49:20|3715|3715|3714.5|3714|3715.5|3715|3714.5|3714|2071
1629791370000|2021-08-24 07:49:30|3714|3713.5|3714|3712.5|3714.5|3713.5|3714|3712.5|290
1629791380000|2021-08-24 07:49:40|3714.5|3713|3714.5|3713.5|3714.5|3714|3714.5|3713|0
1629791390000|2021-08-24 07:49:50|||||||||40
1629791400000|2021-08-24 07:50:00|3714|3713|3714|3713.5|3714|3713.5|3713.5|3712.5|1180
1629791410000|2021-08-24 07:50:10||3713||3713||3713||3713|20
1629791420000|2021-08-24 07:50:20|3713.5|3713.5|3714.5|3713.5|3714.5|3713.5|3713.5|3713|1279
1629791430000|2021-08-24 07:50:30|3715|3714|3715|3714|3715|3714|3715|3713.5|0
1629791440000|2021-08-24 07:50:40|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714|3713.5|0
1629791450000|2021-08-24 07:50:50|3715|3713|3714|3712.5|3715|3713.5|3713.5|3712.5|317
1629791460000|2021-08-24 07:51:00|3713.5|3712|3712.5|3711.5|3713.5|3712|3712.5|3711.5|395
1629791470000|2021-08-24 07:51:10||3711||3711||3711.5||3711|0
1629791480000|2021-08-24 07:51:20||3711.5||3711||3711.5||3711|100
1629791490000|2021-08-24 07:51:30||3711.5||3711||3711.5||3711|0
1629791510000|2021-08-24 07:51:50|3712|3710.5|3711.5|3711|3712|3711|3711.5|3710|600
1629791520000|2021-08-24 07:52:00|3712|3711.5|3711|3710.5|3712|3711.5|3711|3710.5|1940
1629791530000|2021-08-24 07:52:10|3711.5|3710|3711|3710.5|3711.5|3710.5|3711|3710|145
1629791550000|2021-08-24 07:52:30|3711.5|3711|3712|3711.5|3712.5|3712|3710.5|3710|2898
1629791560000|2021-08-24 07:52:40|3712.5|3712|3713.5|3712.5|3713.5|3713|3712.5|3712|530
1629791570000|2021-08-24 07:52:50|3714|3713|3713.5|3712.5|3714|3713|3713.5|3712.5|327
1629791580000|2021-08-24 07:53:00|3713|3712|3713|3712|3713|3712|3712.5|3712|364
1629791590000|2021-08-24 07:53:10|3713.5|3712.5|3712.5|3711.5|3713.5|3712.5|3712|3711|1798
1629791610000|2021-08-24 07:53:30|3712|3711|3712|3711|3712|3711|3711.5|3711|0
1629791620000|2021-08-24 07:53:40|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|486
1629791630000|2021-08-24 07:53:50|3713|3712|3712|3711.5|3713|3712|3712|3711.5|358
1629791640000|2021-08-24 07:54:00|3712.5|3712|3713.5|3713|3713.5|3713|3712.5|3712|972
1629791650000|2021-08-24 07:54:10|3713|3712.5|3713|3712|3713|3712.5|3712|3711.5|649
1629791660000|2021-08-24 07:54:20|3712.5|3712.5|3713|3712|3713|3712.5|3712.5|3712|279
1629791670000|2021-08-24 07:54:30|3712.5|3711.5|3712|3711.5|3712.5|3711.5|3712|3711.5|37
1629791680000|2021-08-24 07:54:40|3711.5|3711|3712|3711|3712|3711|3711.5|3710.5|168
1629791690000|2021-08-24 07:54:50|3712.5||3712||3712.5||3712||0
1629791700000|2021-08-24 07:55:00|3712.5|3711.5|3712|3711|3713|3712.5|3712|3711|1240
1629791730000|2021-08-24 07:55:30|3711.5|3711.5|3712.5|3711|3712.5|3712|3711.5|3711|325
1629791740000|2021-08-24 07:55:40|3710|3709.5|3710.5|3709|3711|3710.5|3709|3708|32656
1629791750000|2021-08-24 07:55:50|3710|3709.5|3711.5|3710.5|3711.5|3710.5|3710|3709|675
1629791760000|2021-08-24 07:56:00|3711|3710|3709.5|3708.5|3711|3710|3709.5|3708.5|2322
1629791770000|2021-08-24 07:56:10|3710|3709|3709.5|3708.5|3710|3709|3709.5|3708.5|147
1629791780000|2021-08-24 07:56:20|3709|3709|3709.5|3709|3709.5|3709|3709|3708.5|24
1629791790000|2021-08-24 07:56:30|3709|3708.5|3709.5|3708.5|3709.5|3708.5|3709|3708.5|152
1629791800000|2021-08-24 07:56:40|3710|3709|3710.5|3709.5|3711|3710|3710|3709|1079
1629791810000|2021-08-24 07:56:50|3710|3709|3710|3709|3710|3709|3709.5|3709|452
1629791820000|2021-08-24 07:57:00|3710.5|3709.5|3710.5|3709.5|3711|3710|3710.5|3709.5|1479
1629791830000|2021-08-24 07:57:10|3710|3709|3709.5|3709|3710|3709.5|3709|3708.5|1398
1629791840000|2021-08-24 07:57:20|3709|3708.5|3709|3708|3709.5|3708.5|3708.5|3708|665
1629791860000|2021-08-24 07:57:40|3708|3707.5|3709|3708.5|3709|3708.5|3708|3707.5|683
1629791870000|2021-08-24 07:57:50|3709.5|3709|3710.5|3709|3710.5|3709.5|3709|3708.5|1685
1629791880000|2021-08-24 07:58:00|3710|3708.5|3710|3709|3710|3709|3709.5|3708.5|481
1629791900000|2021-08-24 07:58:20|3709.5|3708.5|3710|3709|3710|3709|3708.5|3708|970
1629791910000|2021-08-24 07:58:30|3710.5|3709.5|3710.5|3709.5|3710.5|3710|3710.5|3709.5|50
1629791920000|2021-08-24 07:58:40|3711|3710|3710.5|3709.5|3711|3710|3709.5|3709|2055
1629791930000|2021-08-24 07:58:50|3710|3710|3710|3709.5|3710|3710|3710|3709|803
1629791940000|2021-08-24 07:59:00|3710.5|3709|3710.5|3709|3710.5|3709|3710.5|3709|0
1629791950000|2021-08-24 07:59:10||3709.5||3709.5||3710||3709|73
1629791960000|2021-08-24 07:59:20|3711|3710|3712.5|3711.5|3712.5|3711.5|3711|3710|1124
1629791970000|2021-08-24 07:59:30|3712|3711|3711.5|3711|3713|3712.5|3711.5|3710.5|2934
1629791980000|2021-08-24 07:59:40|3711|3710.5|3711|3710|3711|3710.5|3710.5|3710|3
1629792000000|2021-08-24 08:00:00|3710.5|3709.5|3710.5|3709.5|3710.5|3710|3710|3709|536
1629792010000|2021-08-24 08:00:10||3709||3709.5||3709.5||3709|0
1629792020000|2021-08-24 08:00:20|3711|3710|3710.5|3709.5|3712|3711.5|3710.5|3709.5|2931
1629792030000|2021-08-24 08:00:30|3710|3709|3708.5|3707.5|3710|3709|3708.5|3707.5|2972
1629792040000|2021-08-24 08:00:40|3709|3708|3708.5|3707.5|3709|3708|3708|3707.5|325
1629792050000|2021-08-24 08:00:50|3708|3707|3708.5|3707.5|3708.5|3708|3708|3707|547
1629792060000|2021-08-24 08:01:00|3709|3708|3709|3708.5|3709|3708.5|3708.5|3708|437
1629792070000|2021-08-24 08:01:10|3709.5|3708|3709.5|3708.5|3709.5|3709|3709|3708|1903
1629792080000|2021-08-24 08:01:20||3708||3708||3708||3708|1
1629792090000|2021-08-24 08:01:30|3710|3708.5|3709.5|3708.5|3710|3709.5|3709.5|3708.5|775
1629792100000|2021-08-24 08:01:40|3710|3709|3710.5|3709.5|3711|3710|3710|3709|555
1629792110000|2021-08-24 08:01:50|3711|3710|3711|3710|3711.5|3710.5|3710.5|3710|3155
1629792120000|2021-08-24 08:02:00|3711.5|3710.5|3712.5|3711.5|3713|3712.5|3711.5|3710.5|3208
1629792130000|2021-08-24 08:02:10|3712|3711|3712|3711|3712|3711|3711.5|3711|196
1629792140000|2021-08-24 08:02:20|3711.5|3710.5|3713.5|3713|3713.5|3713|3711|3710.5|1292
1629792150000|2021-08-24 08:02:30|3714|3712.5|3714|3713|3714|3713|3713|3712.5|926
1629792160000|2021-08-24 08:02:40|3713.5|3713.5|3714|3713.5|3714|3713.5|3713.5|3713.5|132
1629792170000|2021-08-24 08:02:50|3714.5||3714.5||3715||3714.5||0
1629792180000|2021-08-24 08:03:00|3714|3713|3714|3713|3714.5|3713|3713.5|3713|274
1629792190000|2021-08-24 08:03:10|3713.5||3714||3714.5||3713.5||0
1629792200000|2021-08-24 08:03:20|3713.5|3712.5|3714.5|3713.5|3714.5|3713.5|3713.5|3712.5|1204
1629792210000|2021-08-24 08:03:30|3714|3714|3714.5|3713.5|3715.5|3714.5|3714|3713.5|190
1629792220000|2021-08-24 08:03:40|3714|3714|3716|3715|3716|3715|3714|3714|6303
1629792230000|2021-08-24 08:03:50|3715.5||3716||3716||3715.5||0
1629792240000|2021-08-24 08:04:00|3715|3714.5|3715|3714|3715|3714.5|3715|3714|1161
1629792250000|2021-08-24 08:04:10|3715.5|3714.5|3716|3714.5|3716|3715|3715.5|3714.5|1456
1629792260000|2021-08-24 08:04:20|3715.5||3715.5||3715.5||3715.5||1
1629792270000|2021-08-24 08:04:30|3715||3715.5||3715.5||3715||0
1629792280000|2021-08-24 08:04:40|3715||3715.5||3715.5||3715||0
1629792290000|2021-08-24 08:04:50|3715|3715|3715.5|3714.5|3716|3715|3715|3714.5|1801
1629792300000|2021-08-24 08:05:00|3715|3714|3716.5|3715|3716.5|3715|3714.5|3714|1037
1629792310000|2021-08-24 08:05:10|3716|3715.5|3717|3716|3717|3716|3716|3715|130
1629792320000|2021-08-24 08:05:20|3716.5||3717||3717||3716.5||544
1629792330000|2021-08-24 08:05:30|3717.5|3716.5|3717.5|3716.5|3717.5|3716.5|3717|3716.5|50
1629792340000|2021-08-24 08:05:40|3717||3717||3717||3717||0
1629792350000|2021-08-24 08:05:50|3717.5|3717|3717|3716.5|3717.5|3717|3717|3716.5|135
1629792360000|2021-08-24 08:06:00|3717.5||3717||3717.5||3717||0
1629792370000|2021-08-24 08:06:10|3717.5||3717||3717.5||3717||141
1629792380000|2021-08-24 08:06:20|3717.5|3717|3720.5|3720|3721.5|3720.5|3717.5|3717|42767
1629792390000|2021-08-24 08:06:30|3721|3720.5|3721.5|3720|3721.5|3720.5|3720.5|3720|3204
1629792400000|2021-08-24 08:06:40|3721||3720.5||3721||3720.5||0
1629792410000|2021-08-24 08:06:50|3721|3720.5|3721.5|3720|3721.5|3720.5|3721|3720|160
1629792420000|2021-08-24 08:07:00|3722|3720.5|3721.5|3721|3722.5|3721.5|3721.5|3720.5|1119
1629792430000|2021-08-24 08:07:10|3722|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|258
1629792440000|2021-08-24 08:07:20|3723|3722|3723.5|3722.5|3724|3723|3722.5|3721.5|417
1629792450000|2021-08-24 08:07:30|3723|3722|3723.5|3722.5|3723.5|3722.5|3723|3722|638
1629792460000|2021-08-24 08:07:40|3724|3723|3724|3723|3724|3723|3724|3723|0
1629792480000|2021-08-24 08:08:00|3724.5|3723.5|3722.5|3722|3724.5|3724|3722.5|3722|2104
1629792490000|2021-08-24 08:08:10|3723|3722.5|3723.5|3722.5|3724|3723|3723|3722|1123
1629792500000|2021-08-24 08:08:20|3724|3723|3724|3722.5|3724|3723.5|3724|3722.5|239
1629792510000|2021-08-24 08:08:30|3724.5|3723|3724.5|3724|3725|3724.5|3724.5|3723|151
1629792520000|2021-08-24 08:08:40|3724|3723.5|3724|3723.5|3724.5|3723.5|3724|3723|174
1629792530000|2021-08-24 08:08:50|3723.5|3723|3722|3721|3723.5|3723|3722|3721|754
1629792540000|2021-08-24 08:09:00|3722.5|3721.5|3721.5|3720.5|3723|3722|3721|3720|1322
1629792550000|2021-08-24 08:09:10|3722|3720|3722.5|3721|3722.5|3721.5|3722|3720|405
1629792560000|2021-08-24 08:09:20|3722|3720.5|3721.5|3720.5|3722|3721|3720.5|3720|2421
1629792570000|2021-08-24 08:09:30|3721|3720|3722|3721|3722|3721|3721|3720|128
1629792580000|2021-08-24 08:09:40|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721|3720.5|0
1629792590000|2021-08-24 08:09:50|3721|3720|3721.5|3720.5|3721.5|3720.5|3720.5|3720|7
1629792600000|2021-08-24 08:10:00|3721|3720|3721.5|3720|3721.5|3720|3720.5|3720|37
1629792610000|2021-08-24 08:10:10||3720.5||3721||3721||3720.5|0
1629792620000|2021-08-24 08:10:20|3722||3722||3722||3722||2
1629792630000|2021-08-24 08:10:30||3721.5||3721||3721.5||3721|45
1629792640000|2021-08-24 08:10:40|3721.5|3721.5|3720.5|3720|3721.5|3721.5|3720.5|3720|276
1629792650000|2021-08-24 08:10:50|||||||||150
1629792660000|2021-08-24 08:11:00|3721|3720.5|3721.5|3720.5|3721.5|3721|3721|3720.5|951
1629792670000|2021-08-24 08:11:10|3722|3721|3722|3721|3722.5|3722|3722|3721|537
1629792680000|2021-08-24 08:11:20|3722.5|3721.5|3723|3721.5|3723|3721.5|3722|3721.5|572
1629792690000|2021-08-24 08:11:30|3723.5|3722|3724.5|3723.5|3725|3724|3723.5|3722|1308
1629792700000|2021-08-24 08:11:40|3725|3724|3725|3724|3725|3724|3725|3724|445
1629792710000|2021-08-24 08:11:50|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|256
1629792720000|2021-08-24 08:12:00|3726|3725|3725.5|3724.5|3726.5|3725.5|3725.5|3724.5|1152
1629792730000|2021-08-24 08:12:10|3725|3725|3725.5|3724.5|3725.5|3725|3725|3724.5|234
1629792740000|2021-08-24 08:12:20|3725||3725.5||3725.5||3725||30
1629792750000|2021-08-24 08:12:30|3725|3725|3724|3723|3725|3725|3723.5|3723|597
1629792760000|2021-08-24 08:12:40|3724.5|3722.5|3725.5|3724|3725.5|3724|3724.5|3722.5|957
1629792770000|2021-08-24 08:12:50|3725|3723.5|3724.5|3723.5|3725|3723.5|3724.5|3723.5|294
1629792780000|2021-08-24 08:13:00||3723||3723||3723||3723|0
1629792800000|2021-08-24 08:13:20|3724|3722.5|3724|3722.5|3724|3722.5|3722.5|3722|135
1629792810000|2021-08-24 08:13:30|3723.5|3723|3723.5|3722.5|3724|3723.5|3723.5|3722.5|100
1629792820000|2021-08-24 08:13:40|3723|3722|3723|3722|3723|3722|3722.5|3722|415
1629792830000|2021-08-24 08:13:50|3722.5|3721.5|3723|3722|3723|3722|3722.5|3721.5|1316
1629792840000|2021-08-24 08:14:00|3722.5|3721.5|3722|3720.5|3722.5|3721.5|3721|3720|6491
1629792850000|2021-08-24 08:14:10|3722.5|3721|3721.5|3720.5|3722.5|3721.5|3721.5|3720.5|326
1629792860000|2021-08-24 08:14:20||3721||3721||3721||3720.5|15
1629792870000|2021-08-24 08:14:30|3721|3720.5|3721|3720|3721|3720.5|3721|3720|813
1629792880000|2021-08-24 08:14:40|3721.5||3720.5||3721.5||3720.5||0
1629792890000|2021-08-24 08:14:50|3721|3720.5|3722|3721|3722|3721|3721|3720.5|638
1629792900000|2021-08-24 08:15:00|3721.5|3720.5|3721|3720.5|3721.5|3720.5|3721|3720|112
1629792910000|2021-08-24 08:15:10|3721.5|3720|3721|3720|3722|3720|3720.5|3719.5|6186
1629792920000|2021-08-24 08:15:20|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|399
1629792930000|2021-08-24 08:15:30|3721|3720|3721|3720|3721|3720|3721|3720|375
1629792940000|2021-08-24 08:15:40|3721.5|3720.5|3721|3720|3721.5|3720.5|3721|3720|0
1629792950000|2021-08-24 08:15:50|3721.5||3721||3721.5||3721||50
1629792970000|2021-08-24 08:16:10|3720.5|3719.5|3721.5|3720.5|3721.5|3720.5|3720.5|3719.5|4158
1629792980000|2021-08-24 08:16:20|3722|3721|3721.5|3720.5|3722.5|3721.5|3721.5|3720.5|733
1629792990000|2021-08-24 08:16:30|3722|3721|3722|3721|3722|3721|3722|3721|0
1629793010000|2021-08-24 08:16:50|3722.5|3721.5|3723|3722|3723|3722|3722.5|3721.5|221
1629793020000|2021-08-24 08:17:00|3722.5|3722.5|3723.5|3722|3723.5|3722.5|3722.5|3722|27
1629793030000|2021-08-24 08:17:10|3724|3722.5|3724|3722.5|3724|3723|3724|3722.5|126
1629793040000|2021-08-24 08:17:20|3723.5|3723|3723.5|3722.5|3723.5|3723|3723.5|3722.5|59
1629793050000|2021-08-24 08:17:30|3723|3722|3723|3722|3723|3722|3723|3722|752
1629793060000|2021-08-24 08:17:40|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|462
1629793070000|2021-08-24 08:17:50|3722|3721|3722|3721|3722.5|3721.5|3721.5|3720.5|429
1629793090000|2021-08-24 08:18:10|||||||||34
1629793110000|2021-08-24 08:18:30|3722.5||3722.5||3722.5||3722.5||0
1629793120000|2021-08-24 08:18:40|3722||3722||3722.5||3722||0
1629793130000|2021-08-24 08:18:50|3722.5|3721.5|3722.5|3722|3723|3722|3722|3721.5|442
1629793140000|2021-08-24 08:19:00|3723|3722.5|3723.5|3722.5|3723.5|3722.5|3722.5|3722.5|128
1629793150000|2021-08-24 08:19:10|3724|3723|3724.5|3723.5|3724.5|3723.5|3724|3723|475
1629793160000|2021-08-24 08:19:20|||||||||13
1629793170000|2021-08-24 08:19:30|3724|3723|3724|3723|3724|3723|3723.5|3723|261
1629793180000|2021-08-24 08:19:40|3723.5|3722.5|3723|3722|3723.5|3722.5|3723|3722|248
1629793190000|2021-08-24 08:19:50|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|53
1629793200000|2021-08-24 08:20:00|3723|3722|3723|3722|3723.5|3722|3722.5|3722|922
1629793210000|2021-08-24 08:20:10|3723.5|3722.5|3723.5|3722.5|3724|3723|3723.5|3722.5|37
1629793220000|2021-08-24 08:20:20|||||||||27
1629793230000|2021-08-24 08:20:30|3724|3723|3724.5|3723.5|3724.5|3723.5|3724|3722.5|59
1629793240000|2021-08-24 08:20:40|3724|3723|3723|3722|3724|3723|3723|3722|357
1629793250000|2021-08-24 08:20:50|3722.5|3721.5|3722.5|3721.5|3723|3721.5|3722|3721|317
1629793260000|2021-08-24 08:21:00|3723|3722|3723|3722|3723|3722|3723|3722|27
1629793270000|2021-08-24 08:21:10|3722.5|3721.5|3722|3721|3722.5|3721.5|3722|3720.5|300
1629793280000|2021-08-24 08:21:20|3722.5|3721.5|3724.5|3723.5|3724.5|3723.5|3722.5|3721.5|4453
1629793290000|2021-08-24 08:21:30|3725|3724|3725.5|3724.5|3725.5|3724.5|3725|3724|627
1629793300000|2021-08-24 08:21:40|3725|3724|3724|3723.5|3725|3724|3724|3723.5|342
1629793310000|2021-08-24 08:21:50|3724.5|3723|3723.5|3722.5|3724.5|3723|3723.5|3722.5|512
1629793320000|2021-08-24 08:22:00|3723|3722|3723|3722|3723|3722|3722|3721.5|403
1629793330000|2021-08-24 08:22:10|3722.5|3721.5|3723|3722|3723|3722|3722.5|3721.5|251
1629793340000|2021-08-24 08:22:20|3722.5|3721.5|3722.5|3721.5|3722.5|3722|3722.5|3721.5|0
1629793350000|2021-08-24 08:22:30|3722|3722|3723|3722.5|3723|3722.5|3722|3722|313
1629793370000|2021-08-24 08:22:50|3723.5|3722|3723|3721.5|3723.5|3722.5|3722.5|3721.5|415
1629793380000|2021-08-24 08:23:00||3722||3721.5||3722||3721.5|0
1629793390000|2021-08-24 08:23:10||3722||3721.5||3722||3721.5|0
1629793400000|2021-08-24 08:23:20|3723.5|3722|3723.5|3722.5|3723.5|3722.5|3723.5|3721.5|128
1629793410000|2021-08-24 08:23:30|3724|3723|3723|3722.5|3724|3723|3723|3722.5|1008
1629793420000|2021-08-24 08:23:40|3723.5|3723|3723.5|3722.5|3723.5|3723|3723.5|3722.5|56
1629793430000|2021-08-24 08:23:50|3723|3722|3722.5|3721.5|3723|3722|3722.5|3721.5|274
1629793440000|2021-08-24 08:24:00|3722|3721|3722.5|3722|3722.5|3722|3722|3721|1181
1629793450000|2021-08-24 08:24:10|3723|3721.5|3722|3721|3723|3721.5|3722|3721|130
1629793460000|2021-08-24 08:24:20|3721.5|3720.5|3722|3721|3722|3721|3721.5|3720.5|237
1629793470000|2021-08-24 08:24:30|||||||||67
1629793480000|2021-08-24 08:24:40|3722.5|3721.5|3722|3721|3722.5|3722|3722|3721|368
1629793490000|2021-08-24 08:24:50|3721.5|3720.5|3721.5|3720.5|3722|3721|3721|3720.5|994
1629793500000|2021-08-24 08:25:00|3722|3721|3722.5|3721.5|3722.5|3722|3721.5|3721|880
1629793510000|2021-08-24 08:25:10|3723|3722|3723.5|3722.5|3723.5|3723|3723|3722|2153
1629793520000|2021-08-24 08:25:20|3723|3722|3723|3722|3723|3722.5|3723|3722|0
1629793530000|2021-08-24 08:25:30|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|0
1629793540000|2021-08-24 08:25:40|3723|3722|3723.5|3722|3723.5|3722.5|3723|3722|0
1629793550000|2021-08-24 08:25:50|3723||3723||3723.5||3722.5||75
1629793560000|2021-08-24 08:26:00||3722.5||3722||3722.5||3722|133
1629793570000|2021-08-24 08:26:10||3722.5||3722||3722.5||3722|0
1629793590000|2021-08-24 08:26:30|3722.5|3721.5|3722.5|3721|3722.5|3722|3722|3721|405
1629793600000|2021-08-24 08:26:40||3721.5||3721.5||3721.5||3721.5|0
1629793610000|2021-08-24 08:26:50|3722|3721|3722|3721|3722|3721|3722|3721|434
1629793620000|2021-08-24 08:27:00|3722.5|3721.5|3723|3722|3723|3722.5|3722.5|3721|2143
1629793630000|2021-08-24 08:27:10|3722.5|3722.5|3723.5|3722.5|3723.5|3722.5|3722.5|3722.5|940
1629793640000|2021-08-24 08:27:20|3724|3723|3724.5|3724|3724.5|3724|3724|3723|292
1629793650000|2021-08-24 08:27:30|3724|3723.5|3724.5|3723.5|3724.5|3723.5|3724|3723.5|339
1629793680000|2021-08-24 08:28:00|3725|3724|3725.5|3724.5|3725.5|3725|3725|3724|75
1629793690000|2021-08-24 08:28:10|3725|3724|3725.5|3724.5|3725.5|3724.5|3724.5|3724|57
1629793700000|2021-08-24 08:28:20|3725|3724|3725|3724.5|3725|3724.5|3725|3724|3
1629793720000|2021-08-24 08:28:40|3724.5|3724|3724.5|3723.5|3724.5|3724|3724.5|3723.5|14
1629793730000|2021-08-24 08:28:50|3725||3724.5||3725||3724.5||0
1629793740000|2021-08-24 08:29:00|3724|3723|3724|3723|3724|3723|3723.5|3723|755
1629793750000|2021-08-24 08:29:10|3724.5|3723.5|3724.5|3724|3724.5|3724|3724.5|3723.5|129
1629793760000|2021-08-24 08:29:20|3725|3723.5|3725|3724|3725|3724.5|3725|3723.5|336
1629793770000|2021-08-24 08:29:30||3724.5||3724.5||3724.5||3724.5|50
1629793780000|2021-08-24 08:29:40|3724.5|3724|3725|3724|3725|3724|3724.5|3724|388
1629793790000|2021-08-24 08:29:50|3724.5|3723.5|3724.5|3723.5|3724.5|3724|3724.5|3723.5|349
1629793800000|2021-08-24 08:30:00|3724|3724|3724.5|3723.5|3724.5|3724|3724|3723.5|200
1629793810000|2021-08-24 08:30:10|3725|3724|3724.5|3723.5|3725|3724|3724.5|3723.5|1
1629793820000|2021-08-24 08:30:20||3724||3724||3724||3723.5|3
1629793830000|2021-08-24 08:30:30|3725|3723.5|3725|3724.5|3725|3724.5|3724.5|3723.5|2393
1629793840000|2021-08-24 08:30:40||3724||3724.5||3724.5||3724|2
1629793850000|2021-08-24 08:30:50|3724.5|3724|3725|3724|3725|3724|3724.5|3724|259
1629793860000|2021-08-24 08:31:00|3725.5|3724.5|3725.5|3724.5|3725.5|3725|3725.5|3724.5|499
1629793870000|2021-08-24 08:31:10|3725||3725||3725||3725||0
1629793880000|2021-08-24 08:31:20|3725.5|3725|3725.5|3724.5|3726|3725|3725|3724.5|81
1629793890000|2021-08-24 08:31:30|||||||||300
1629793900000|2021-08-24 08:31:40|3726|3724|3726|3724.5|3726|3725|3726|3724|0
1629793910000|2021-08-24 08:31:50|3725.5|3725|3725.5|3724.5|3725.5|3725|3725.5|3724.5|0
1629793920000|2021-08-24 08:32:00|3725|3724|3725|3724|3725|3724|3725|3724|100
1629793930000|2021-08-24 08:32:10|3725.5|3724.5|3725|3724|3725.5|3724.5|3725|3724|1033
1629793940000|2021-08-24 08:32:20|3724.5||3724.5||3724.5||3724.5||0
1629793950000|2021-08-24 08:32:30|3724|3723.5|3725.5|3725|3725.5|3725|3724|3723.5|668
1629793960000|2021-08-24 08:32:40|3725|3724.5|3725|3724|3725|3724.5|3725|3724|155
1629793980000|2021-08-24 08:33:00|3724.5|3723.5|3724.5|3723.5|3725|3724|3724.5|3723.5|1699
1629793990000|2021-08-24 08:33:10|3725|3724|3725.5|3724|3725.5|3725|3725|3724|445
1629794000000|2021-08-24 08:33:20|3725|3724.5|3724.5|3724|3725|3724.5|3724.5|3724|117
1629794010000|2021-08-24 08:33:30|3724|3723.5|3723|3722|3724.5|3723.5|3723|3721.5|3061
1629794020000|2021-08-24 08:33:40|3722.5|3722.5|3722|3721.5|3722.5|3722.5|3722|3721.5|0
1629794030000|2021-08-24 08:33:50|3722.5|3722|3722.5|3721.5|3722.5|3722|3722.5|3721.5|137
1629794040000|2021-08-24 08:34:00|3722|3721|3722.5|3721|3722.5|3722|3721.5|3721|389
1629794050000|2021-08-24 08:34:10|3722||3721.5||3722||3721.5||0
1629794060000|2021-08-24 08:34:20|3722|3720.5|3721.5|3720.5|3722|3720.5|3721.5|3720.5|338
1629794070000|2021-08-24 08:34:30|3722|3721|3722|3721|3722|3721.5|3722|3721|0
1629794080000|2021-08-24 08:34:40||3721.5||3721.5||3721.5||3721.5|0
1629794090000|2021-08-24 08:34:50|3722.5|3721|3722|3721|3722.5|3721|3722|3721|210
1629794100000|2021-08-24 08:35:00||3720.5||3720.5||3720.5||3720.5|7
1629794120000|2021-08-24 08:35:20|3721.5|3721|3721.5|3720.5|3721.5|3721.5|3721.5|3720.5|0
1629794150000|2021-08-24 08:35:50|3722|3721|3722.5|3721.5|3722.5|3721.5|3721.5|3721|336
1629794160000|2021-08-24 08:36:00|3722|3721|3721.5|3720.5|3722|3721.5|3721.5|3720.5|1023
1629794170000|2021-08-24 08:36:10|||||||||10
1629794180000|2021-08-24 08:36:20|3721||3721.5||3721.5||3721||64
1629794200000|2021-08-24 08:36:40|3721|3720|3721|3720|3721|3720.5|3720.5|3720|744
1629794230000|2021-08-24 08:37:10|3721.5|3720.5|3721.5|3720.5|3721.5|3721|3721.5|3720.5|131
1629794240000|2021-08-24 08:37:20||3721||3721||3721||3721|0
1629794250000|2021-08-24 08:37:30|3722|3720.5|3721.5|3720.5|3722|3720.5|3721|3720|1050
1629794260000|2021-08-24 08:37:40|3721|3720|3721|3720|3721|3720|3721|3720|426
1629794270000|2021-08-24 08:37:50|3720.5|3719.5|3720.5|3720|3720.5|3720|3720.5|3719.5|2167
1629794280000|2021-08-24 08:38:00||3719.5||3720||3720||3719.5|1359
1629794290000|2021-08-24 08:38:10|3721|3719.5|3720.5|3720|3721.5|3721|3720.5|3719.5|31082
1629794300000|2021-08-24 08:38:20|3721|3719.5|3720.5|3720|3721|3720.5|3720.5|3719|31726
1629794310000|2021-08-24 08:38:30||3719.5||3720||3720||3719.5|1428
1629794320000|2021-08-24 08:38:40||3719.5||3720||3720||3719.5|1595
1629794330000|2021-08-24 08:38:50|3721|3720.5|3721.5|3720.5|3721.5|3721|3721|3720.5|238
1629794340000|2021-08-24 08:39:00|3722|3721|3721.5|3721|3722|3721|3721.5|3720.5|316
1629794350000|2021-08-24 08:39:10|3721|3720.5|3718|3717.5|3721|3720.5|3718|3717|5092
1629794360000|2021-08-24 08:39:20|3717.5|3717|3717.5|3716.5|3717.5|3717|3717|3716|929
1629794370000|2021-08-24 08:39:30|3717|3716|3717|3715.5|3717|3716.5|3716|3715.5|371
1629794380000|2021-08-24 08:39:40|3717.5|3716|3717.5|3716.5|3717.5|3717|3717.5|3716|283
1629794390000|2021-08-24 08:39:50|3718|3717|3718.5|3717.5|3718.5|3718|3718|3717|799
1629794400000|2021-08-24 08:40:00|3719|3718|3719|3718|3719.5|3718|3718.5|3718|123
1629794410000|2021-08-24 08:40:10|3719.5|3718.5|3719|3718.5|3719.5|3718.5|3718.5|3718|1069
1629794420000|2021-08-24 08:40:20|||||||||280
1629794440000|2021-08-24 08:40:40|3719.5|3719|3719|3718.5|3720|3719.5|3719|3718.5|578
1629794450000|2021-08-24 08:40:50|3719.5||3719.5||3719.5||3719||180
1629794460000|2021-08-24 08:41:00|3720|3719|3720|3719|3720|3719|3720|3719|295
1629794470000|2021-08-24 08:41:10|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|0
1629794480000|2021-08-24 08:41:20|3720||3719.5||3720||3719.5||0
1629794490000|2021-08-24 08:41:30|3720|3719|3720|3719|3720|3719|3719.5|3719|330
1629794500000|2021-08-24 08:41:40|3719.5|3719.5|3720|3719|3720|3719.5|3719.5|3719|179
1629794520000|2021-08-24 08:42:00|3719.5||3719.5||3719.5||3719.5||552
1629794530000|2021-08-24 08:42:10|3720||3720||3720||3720||570
1629794540000|2021-08-24 08:42:20|3719.5||3720||3720||3719.5||0
1629794570000|2021-08-24 08:42:50|3719.5||3720||3720||3719.5||0
1629794580000|2021-08-24 08:43:00|3719.5||3720||3720||3719.5||0
1629794600000|2021-08-24 08:43:20|3720.5|3719.5|3720|3719.5|3720.5|3720|3720|3719.5|3160
1629794610000|2021-08-24 08:43:30|3720.5|3719|3721|3720|3721|3720|3720.5|3719|623
1629794620000|2021-08-24 08:43:40|3721.5|3720.5|3722|3720.5|3722|3720.5|3721.5|3720.5|799
1629794630000|2021-08-24 08:43:50|3721.5||3721.5||3722||3721.5||0
1629794650000|2021-08-24 08:44:10|3720.5|3720|3720|3719.5|3720.5|3720|3720|3719.5|343
1629794660000|2021-08-24 08:44:20|3719.5|3719|3718.5|3717|3719.5|3719|3717.5|3717|1532
1629794680000|2021-08-24 08:44:40||3717.5||3717.5||3717.5||3717.5|0
1629794690000|2021-08-24 08:44:50|3718|3717|3717|3716|3718|3717.5|3717|3716|697
1629794700000|2021-08-24 08:45:00|3717.5|3716.5|3718|3717|3718|3717.5|3717|3716|913
1629794710000|2021-08-24 08:45:10|3717.5|3716.5|3717.5|3716.5|3718|3717|3717.5|3716.5|0
1629794720000|2021-08-24 08:45:20|3718|3717|3719.5|3718|3719.5|3718|3718|3717|626
1629794730000|2021-08-24 08:45:30|3719||3719.5||3719.5||3719||0
1629794740000|2021-08-24 08:45:40||3718.5||3719||3719||3718.5|14
1629794750000|2021-08-24 08:45:50|3719|3718.5|3719|3717.5|3719|3718.5|3719|3717.5|289
1629794760000|2021-08-24 08:46:00|3718.5|3717|3718|3717|3718.5|3717|3718|3717|0
1629794770000|2021-08-24 08:46:10||3717.5||3717||3717.5||3717|100
1629794780000|2021-08-24 08:46:20||3717.5||3717||3717.5||3717|50
1629794790000|2021-08-24 08:46:30|3717.5|3717.5|3717|3716|3717.5|3717.5|3716.5|3716|107
1629794800000|2021-08-24 08:46:40|3717.5|3715.5|3716.5|3715.5|3717.5|3716.5|3716.5|3715.5|22
1629794810000|2021-08-24 08:46:50|3717|3716|3716.5|3715.5|3717|3716|3716.5|3715.5|0
1629794820000|2021-08-24 08:47:00|3716||3716.5||3716.5||3716||0
1629794830000|2021-08-24 08:47:10|3716|3715|3717.5|3716.5|3717.5|3716.5|3715.5|3715|3044
1629794840000|2021-08-24 08:47:20|3717|3716|3717|3716|3717|3716|3717|3716|261
1629794870000|2021-08-24 08:47:50|3716.5|3715.5|3716|3715|3716.5|3715.5|3715.5|3715|511
1629794880000|2021-08-24 08:48:00||3715.5||3715||3715.5||3715|0
1629794890000|2021-08-24 08:48:10||3715.5||3715.5||3715.5||3715.5|461
1629794910000|2021-08-24 08:48:30|3716.5||3716.5||3716.5||3716.5||572
1629794920000|2021-08-24 08:48:40|3716|3715|3715.5|3715|3716|3715|3715.5|3715|16
1629794930000|2021-08-24 08:48:50|3715|3714.5|3715|3714|3715.5|3714.5|3714.5|3713.5|220
1629794940000|2021-08-24 08:49:00|3715.5|3714.5|3716|3715|3716.5|3715.5|3715.5|3714.5|671
1629794960000|2021-08-24 08:49:20|3715|3714.5|3716|3715|3716|3715|3715|3714.5|622
1629794970000|2021-08-24 08:49:30||3714.5||3714.5||3714.5||3714.5|150
1629794990000|2021-08-24 08:49:50|3715.5|3714|3715|3713.5|3715.5|3714|3715|3713.5|0
1629795000000|2021-08-24 08:50:00|3714.5|3714|3714.5|3713.5|3715.5|3714|3714.5|3713.5|133
1629795010000|2021-08-24 08:50:10|3714|3713|3714|3713|3714.5|3713.5|3714|3713|910
1629795020000|2021-08-24 08:50:20|3713.5|3712.5|3714.5|3713.5|3714.5|3713.5|3713.5|3712.5|252
1629795030000|2021-08-24 08:50:30|3714|3711|3713|3712.5|3714|3713|3712.5|3711|9158
1629795040000|2021-08-24 08:50:40|3713.5|3713|3713|3712.5|3714|3713|3713|3712.5|405
1629795050000|2021-08-24 08:50:50|3713.5|3713|3714.5|3713|3714.5|3713|3713.5|3713|135
1629795060000|2021-08-24 08:51:00|3715|3713.5|3715|3714|3715|3714.5|3715|3713.5|350
1629795070000|2021-08-24 08:51:10|3714.5|3713.5|3713.5|3712.5|3714.5|3713.5|3713.5|3712.5|382
1629795080000|2021-08-24 08:51:20|||||||||4
1629795090000|2021-08-24 08:51:30|3714|3713|3714.5|3713.5|3714.5|3713.5|3713.5|3713|1947
1629795110000|2021-08-24 08:51:50|3715|3714|3715.5|3714.5|3716|3715.5|3715|3714|1993
1629795120000|2021-08-24 08:52:00|3715|3714|3714.5|3713.5|3715|3714|3714.5|3713.5|0
1629795130000|2021-08-24 08:52:10|3715|3714|3714.5|3713.5|3715|3714|3714.5|3713.5|218
1629795160000|2021-08-24 08:52:40|3715|3714|3715.5|3715|3716|3715|3715|3714|696
1629795180000|2021-08-24 08:53:00|3715|3714.5|3714.5|3713.5|3715|3714.5|3714.5|3713.5|368
1629795190000|2021-08-24 08:53:10|3715|3713|3714|3713|3715|3713|3714|3713|43
1629795210000|2021-08-24 08:53:30|3713.5|3712.5|3714|3713|3714|3713.5|3713.5|3712.5|609
1629795220000|2021-08-24 08:53:40||3713.5||3713.5||3713.5||3713.5|0
1629795240000|2021-08-24 08:54:00|3714.5|3714|3714|3713|3715|3714|3714|3713|157
1629795250000|2021-08-24 08:54:10|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714|3713|1
1629795270000|2021-08-24 08:54:30|3715|3714|3715.5|3714.5|3716|3715|3714.5|3714|858
1629795290000|2021-08-24 08:54:50|3715|3714|3714.5|3713.5|3715|3714|3714|3713|421
1629795300000|2021-08-24 08:55:00|3714|3713|3714|3713|3714|3713|3713.5|3712.5|60
1629795310000|2021-08-24 08:55:10|3713.5|3712.5|3713.5|3712.5|3714|3713|3713|3712.5|424
1629795320000|2021-08-24 08:55:20|3714|3713|3714|3713|3714|3713|3714|3713|0
1629795330000|2021-08-24 08:55:30|||||||||15
1629795340000|2021-08-24 08:55:40|||||||||200
1629795350000|2021-08-24 08:55:50|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712.5|17
1629795360000|2021-08-24 08:56:00|3713||3713||3713||3713||319
1629795370000|2021-08-24 08:56:10|3712.5|3712|3712.5|3711.5|3712.5|3712|3712.5|3711.5|450
1629795380000|2021-08-24 08:56:20|3713|3712|3713|3712|3713|3712|3713|3711.5|393
1629795390000|2021-08-24 08:56:30||3712.5||3712.5||3712.5||3712.5|0
1629795400000|2021-08-24 08:56:40|||||||||200
1629795410000|2021-08-24 08:56:50||3712||3712||3712.5||3712|104
1629795420000|2021-08-24 08:57:00|3712.5|3712.5|3712.5|3712|3712.5|3712.5|3712.5|3712|221
1629795430000|2021-08-24 08:57:10|3713||3713||3713||3713||0
1629795440000|2021-08-24 08:57:20|3712.5|3711.5|3713|3712|3713|3712|3712.5|3711.5|770
1629795450000|2021-08-24 08:57:30|3712.5|3712.5|3711.5|3711|3712.5|3712.5|3711.5|3711|804
1629795460000|2021-08-24 08:57:40|3711|3710.5|3709.5|3708.5|3711.5|3710.5|3709.5|3708|4275
1629795470000|2021-08-24 08:57:50|3710|3709|3709.5|3708|3710|3709|3708.5|3707.5|11181
1629795480000|2021-08-24 08:58:00|3709|3708.5|3708.5|3707|3710|3709|3708|3707|2511
1629795490000|2021-08-24 08:58:10|3708|3706.5|3707|3706|3708|3707|3706.5|3705.5|3251
1629795500000|2021-08-24 08:58:20|3707.5|3706.5|3709|3708|3709.5|3708.5|3707|3706|5604
1629795510000|2021-08-24 08:58:30|3709.5|3708.5|3709|3708|3709.5|3709|3707.5|3706|12184
1629795520000|2021-08-24 08:58:40|3709.5|3708.5|3710|3709|3710|3709|3709.5|3708.5|542
1629795530000|2021-08-24 08:58:50|3709.5|3709.5|3710.5|3709.5|3710.5|3709.5|3709.5|3709.5|522
1629795550000|2021-08-24 08:59:10|||||||||28
1629795560000|2021-08-24 08:59:20|3710|3709|3709.5|3709|3710|3709.5|3709.5|3708.5|1803
1629795570000|2021-08-24 08:59:30|3709|3708.5|3709|3708.5|3709|3709|3709|3708.5|25
1629795580000|2021-08-24 08:59:40|3709.5||3709.5||3709.5||3709.5||0
1629795600000|2021-08-24 09:00:00|3710|3709|3709.5|3708.5|3710|3709.5|3709.5|3708.5|407
1629795610000|2021-08-24 09:00:10|3709|3708|3707|3706|3709|3708|3707|3706|1243
1629795630000|2021-08-24 09:00:30|3706.5|3705.5|3707|3706|3707|3706|3706|3705|195
1629795640000|2021-08-24 09:00:40|3706.5|3705.5|3706|3705|3706.5|3705.5|3705|3704|1276
1629795650000|2021-08-24 09:00:50|3705.5|3705.5|3705|3704|3705.5|3705.5|3705|3704|335
1629795660000|2021-08-24 09:01:00|3705.5||3705||3705.5||3705||774
1629795670000|2021-08-24 09:01:10|3704.5|3703.5|3704|3703|3704.5|3703.5|3704|3703|317
1629795680000|2021-08-24 09:01:20|3704.5|3703.5|3705|3704|3705|3704|3704.5|3703.5|518
1629795690000|2021-08-24 09:01:30|3705.5|3704.5|3705.5|3704.5|3706|3705|3705.5|3704.5|1450
1629795700000|2021-08-24 09:01:40|3706|3705|3705.5|3704.5|3706|3705|3705.5|3704.5|677
1629795710000|2021-08-24 09:01:50|3706|3705|3706|3705|3706|3705|3705.5|3704.5|757
1629795720000|2021-08-24 09:02:00|3705.5|3704.5|3705|3704|3705.5|3705|3705|3704|725
1629795730000|2021-08-24 09:02:10|3704.5|3703.5|3704.5|3703.5|3705|3703.5|3704.5|3703.5|120
1629795740000|2021-08-24 09:02:20|3705|3704|3705|3704|3705.5|3705|3704.5|3704|1190
1629795760000|2021-08-24 09:02:40|3705.5|3704.5|3706|3705|3706.5|3705.5|3705.5|3704.5|2354
1629795770000|2021-08-24 09:02:50|3705.5|3704.5|3705|3704|3705.5|3704.5|3704.5|3704|586
1629795780000|2021-08-24 09:03:00|3705.5|3705|3706|3705|3706|3705|3705.5|3705|1602
1629795800000|2021-08-24 09:03:20|3706.5|3705.5|3706|3705|3706.5|3705.5|3705.5|3704.5|1164
1629795820000|2021-08-24 09:03:40|3705.5|3704.5|3704.5|3703|3705.5|3704.5|3704.5|3703|1436
1629795830000|2021-08-24 09:03:50|3704|3703.5|3704|3703|3704|3703.5|3704|3703|0
1629795840000|2021-08-24 09:04:00|3704.5|3703.5|3705|3704|3705|3704|3704.5|3703.5|1112
1629795860000|2021-08-24 09:04:20|3704.5|3703.5|3704|3703|3704.5|3703.5|3703.5|3703|147
1629795870000|2021-08-24 09:04:30|3703.5||3703.5||3703.5||3703.5||227
1629795880000|2021-08-24 09:04:40|3703|3702.5|3703|3702|3703|3702.5|3703|3702|0
1629795890000|2021-08-24 09:04:50|3703.5|3702.5|3704|3703|3704|3703|3703.5|3702.5|524
1629795900000|2021-08-24 09:05:00|3703.5|3702.5|3704|3703|3704|3703|3703.5|3702.5|60
1629795910000|2021-08-24 09:05:10||3702.5||3703||3703||3702.5|34
1629795920000|2021-08-24 09:05:20|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|585
1629795930000|2021-08-24 09:05:30|3705|3704|3705|3704|3705|3704.5|3704|3703|1593
1629795940000|2021-08-24 09:05:40|3704.5|3703.5|3704.5|3703.5|3705|3704|3704.5|3703.5|1297
1629795950000|2021-08-24 09:05:50|3705|3704|3704.5|3703.5|3705|3704|3704.5|3703.5|1013
1629795960000|2021-08-24 09:06:00|3705|3704|3705.5|3704.5|3705.5|3704.5|3704.5|3704|149
1629795970000|2021-08-24 09:06:10|3706|3705|3706.5|3705|3706.5|3706|3705.5|3705|750
1629795980000|2021-08-24 09:06:20||3705.5||3705||3705.5||3705|0
1629795990000|2021-08-24 09:06:30|3706|3704.5|3705.5|3704.5|3706|3704.5|3705.5|3704.5|0
1629796000000|2021-08-24 09:06:40|3705|3704|3705|3703.5|3705|3704|3704.5|3703.5|35
1629796010000|2021-08-24 09:06:50|3704.5|3704|3704.5|3703.5|3705|3704.5|3704|3703.5|675
1629796040000|2021-08-24 09:07:20|3704|3703|3704|3703|3704.5|3703|3704|3703|648
1629796050000|2021-08-24 09:07:30|3703.5|3702.5|3703|3702|3704|3703.5|3703|3702|2807
1629796060000|2021-08-24 09:07:40|3703.5|3702.5|3705|3704|3705|3704|3703|3702.5|1838
1629796070000|2021-08-24 09:07:50|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|3704.5|3703.5|2053
1629796080000|2021-08-24 09:08:00|3706|3705|3706|3705|3706.5|3705.5|3706|3705|0
1629796110000|2021-08-24 09:08:30|3706.5|3705.5|3706.5|3706|3706.5|3706|3706.5|3705.5|152
1629796120000|2021-08-24 09:08:40|3706|3705.5|3705.5|3705|3706|3705.5|3705.5|3705|112
1629796130000|2021-08-24 09:08:50|3706||3706||3706||3706||0
1629796140000|2021-08-24 09:09:00|3706.5|3705.5|3706.5|3705.5|3707|3706|3706.5|3705.5|555
1629796150000|2021-08-24 09:09:10|3706|3706|3706.5|3705.5|3706.5|3706|3706|3705.5|7
1629796190000|2021-08-24 09:09:50||3706||3706||3706||3705.5|140
1629796200000|2021-08-24 09:10:00|3706|3705.5|3706.5|3705.5|3706.5|3706|3706|3705.5|272
1629796210000|2021-08-24 09:10:10|3707||3706.5||3707||3706.5||0
1629796220000|2021-08-24 09:10:20|3707||3706.5||3707||3706.5||0
1629796230000|2021-08-24 09:10:30|3707|3706|3707.5|3706.5|3707.5|3706.5|3706.5|3706|1611
1629796240000|2021-08-24 09:10:40|3708|3707|3707.5|3706.5|3708|3707|3707.5|3706.5|152
1629796250000|2021-08-24 09:10:50|3708|3707|3707.5|3706.5|3708|3707.5|3707|3706|1901
1629796260000|2021-08-24 09:11:00|3707||3707||3707||3707||0
1629796270000|2021-08-24 09:11:10|3706.5|3706|3707|3706|3707|3706|3706.5|3706|378
1629796280000|2021-08-24 09:11:20|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|571
1629796290000|2021-08-24 09:11:30|3706|3705|3706|3705|3706|3705|3705.5|3704.5|536
1629796300000|2021-08-24 09:11:40|||||||||40
1629796310000|2021-08-24 09:11:50|3706.5|3705.5|3707|3706|3707|3706|3706.5|3705.5|916
1629796320000|2021-08-24 09:12:00|||||||||13
1629796330000|2021-08-24 09:12:10|3707.5|3706.5|3708|3707|3708.5|3707.5|3707.5|3706.5|126
1629796340000|2021-08-24 09:12:20|3707.5|3706.5|3708|3706.5|3708|3707|3707|3706.5|163
1629796350000|2021-08-24 09:12:30|3707.5||3708||3708||3707.5||80
1629796360000|2021-08-24 09:12:40|3707.5|3707|3707.5|3706.5|3707.5|3707|3707.5|3706.5|0
1629796370000|2021-08-24 09:12:50||3707||3706.5||3707||3706.5|72
1629796380000|2021-08-24 09:13:00||3707||3706.5||3707||3706.5|5
1629796390000|2021-08-24 09:13:10|3707||3707.5||3707.5||3707||121
1629796410000|2021-08-24 09:13:30|3708|3707|3708.5|3707.5|3709|3708|3708|3707|134
1629796420000|2021-08-24 09:13:40|3709|3708|3709.5|3708.5|3710|3709|3708.5|3708|957
1629796440000|2021-08-24 09:14:00|3709|3708|3710|3709|3710|3709|3707.5|3707|2617
1629796450000|2021-08-24 09:14:10|3709.5|3708.5|3709.5|3709|3710|3709.5|3709.5|3708.5|826
1629796460000|2021-08-24 09:14:20|3709|3708.5|3709.5|3708.5|3709.5|3708.5|3708.5|3707.5|2351
1629796470000|2021-08-24 09:14:30|3709|3709|3710|3708.5|3710|3709|3709|3708.5|909
1629796480000|2021-08-24 09:14:40|3709.5|3709|3710|3709|3710|3709|3709.5|3708.5|1769
1629796490000|2021-08-24 09:14:50|3710.5|3709.5|3711|3710|3711|3710|3710.5|3709.5|424
1629796500000|2021-08-24 09:15:00|3711.5|3710.5|3711|3710|3711.5|3711|3710|3709.5|1957
1629796510000|2021-08-24 09:15:10|||||||||4
1629796520000|2021-08-24 09:15:20|3711.5|3710.5|3710.5|3710|3711.5|3711|3710.5|3709.5|388
1629796530000|2021-08-24 09:15:30|3711||3711.5||3711.5||3711||367
1629796540000|2021-08-24 09:15:40|3711||3711||3711||3711||0
1629796550000|2021-08-24 09:15:50|3710.5|3709.5|3711|3709.5|3711|3710|3710|3709.5|464
1629796560000|2021-08-24 09:16:00|3710.5|3709|3710|3709.5|3710.5|3709.5|3710|3709|329
1629796570000|2021-08-24 09:16:10|3710.5|3710|3711|3710.5|3711|3710.5|3710.5|3709.5|2028
1629796580000|2021-08-24 09:16:20|||||||||31
1629796590000|2021-08-24 09:16:30|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3710|104
1629796600000|2021-08-24 09:16:40|3710|3709.5|3711|3710|3711|3710|3710|3709.5|1504
1629796610000|2021-08-24 09:16:50|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|0
1629796620000|2021-08-24 09:17:00|3711|3710|3711|3710|3711|3710|3711|3710|15
1629796630000|2021-08-24 09:17:10|3710.5|3709.5|3711.5|3710.5|3711.5|3710.5|3710.5|3709.5|627
1629796640000|2021-08-24 09:17:20|3711|3710|3711.5|3710.5|3711.5|3710.5|3710.5|3710|509
1629796660000|2021-08-24 09:17:40|3712|3711|3712|3711.5|3712|3711.5|3712|3711|310
1629796670000|2021-08-24 09:17:50|3712.5||3713||3713||3712||337
1629796680000|2021-08-24 09:18:00|3712.5|3712|3713|3712.5|3713|3712.5|3712.5|3711.5|852
1629796700000|2021-08-24 09:18:20|3713.5|3713|3714|3713.5|3714|3713.5|3713.5|3713|261
1629796710000|2021-08-24 09:18:30|3713.5|3713|3713.5|3712.5|3713.5|3713.5|3713.5|3712.5|5
1629796730000|2021-08-24 09:18:50|3713|3712|3712.5|3712|3713|3712|3712.5|3712|261
1629796740000|2021-08-24 09:19:00|3712|3711.5|3711.5|3711|3712|3711.5|3711.5|3710.5|727
1629796760000|2021-08-24 09:19:20|3712|3711.5|3712|3711|3712|3711.5|3711.5|3711|1055
1629796770000|2021-08-24 09:19:30|3712.5|3711.5|3712.5|3711.5|3713|3711.5|3712.5|3711.5|135
1629796780000|2021-08-24 09:19:40|3712|3711|3712|3711|3712|3711|3712|3711|0
1629796790000|2021-08-24 09:19:50|||||||||7
1629796800000|2021-08-24 09:20:00|3711.5|3710.5|3711.5|3711|3711.5|3711|3711.5|3710.5|697
1629796810000|2021-08-24 09:20:10||3710.5||3711||3711||3710.5|265
1629796820000|2021-08-24 09:20:20||3710.5||3711||3711||3710.5|31
1629796840000|2021-08-24 09:20:40|3712|3711.5|3712.5|3711.5|3712.5|3712|3712|3711.5|700
1629796850000|2021-08-24 09:20:50|3712|3711|3712|3711.5|3712|3711.5|3712|3711|50
1629796860000|2021-08-24 09:21:00|3712.5|3712|3713.5|3712.5|3713.5|3712.5|3712.5|3712|1041
1629796870000|2021-08-24 09:21:10|3714|3713|3714.5|3713.5|3715|3713.5|3714|3713|22
1629796890000|2021-08-24 09:21:30|3715|3714|3715|3714.5|3715|3714.5|3715|3714|694
1629796900000|2021-08-24 09:21:40|3714.5|3714|3714.5|3713.5|3715|3714|3714.5|3713.5|714
1629796910000|2021-08-24 09:21:50|3714|3713|3714.5|3713.5|3714.5|3713.5|3713.5|3713|252
1629796920000|2021-08-24 09:22:00|3714|3714|3714.5|3713.5|3714.5|3714|3714|3713.5|0
1629796930000|2021-08-24 09:22:10||3714||3714||3714||3714|0
1629796940000|2021-08-24 09:22:20|3714|3713.5|3714|3713.5|3714|3713.5|3714|3713.5|306
1629796950000|2021-08-24 09:22:30|||||||||76
1629796960000|2021-08-24 09:22:40|3714.5|3714|3714.5|3713.5|3714.5|3714|3714.5|3713.5|83
1629796970000|2021-08-24 09:22:50|3714||3714.5||3714.5||3714||0
1629796980000|2021-08-24 09:23:00|3715||3714.5||3715||3714.5||0
1629796990000|2021-08-24 09:23:10|3715|3714|3715|3714|3715|3714|3714.5|3714|132
1629797000000|2021-08-24 09:23:20|3714.5|3714.5|3716|3715|3716|3715.5|3714.5|3714.5|375
1629797010000|2021-08-24 09:23:30|3715.5|3714.5|3715.5|3714.5|3715.5|3714.5|3715.5|3714.5|2
1629797030000|2021-08-24 09:23:50|3715|3714|3715|3714|3715|3714.5|3714.5|3713.5|520
1629797040000|2021-08-24 09:24:00|3714.5|3713.5|3714.5|3714|3714.5|3714|3714|3713.5|407
1629797050000|2021-08-24 09:24:10|3714|3713.5|3714.5|3714|3714.5|3714|3714|3713.5|52
1629797060000|2021-08-24 09:24:20|3714|3713.5|3714.5|3714|3714.5|3714|3714|3713.5|125
1629797070000|2021-08-24 09:24:30|3714|3713.5|3714.5|3713.5|3714.5|3714|3714|3713.5|489
1629797090000|2021-08-24 09:24:50|3714||3714||3714.5||3714||0
1629797100000|2021-08-24 09:25:00|3713.5|3713|3713.5|3712.5|3713.5|3713|3713|3712|1006
1629797110000|2021-08-24 09:25:10|3713|3713|3713.5|3713|3713.5|3713|3713|3712.5|147
1629797120000|2021-08-24 09:25:20|3714|3713.5|3714.5|3714|3714.5|3714|3714|3713.5|712
1629797130000|2021-08-24 09:25:30|3715|3714.5|3715|3714|3715.5|3715|3715|3714|357
1629797140000|2021-08-24 09:25:40|3715.5|3714.5|3716|3715|3716|3715.5|3715.5|3714.5|815
1629797150000|2021-08-24 09:25:50|3715.5|3714.5|3715.5|3715|3715.5|3715|3715|3714.5|108
1629797160000|2021-08-24 09:26:00|||||||||114
1629797180000|2021-08-24 09:26:20||3714.5||3715||3715||3714.5|200
1629797190000|2021-08-24 09:26:30|3715|3714.5|3715|3714|3715|3714.5|3715|3714|151
1629797200000|2021-08-24 09:26:40|3714.5||3715||3715||3714.5||0
1629797220000|2021-08-24 09:27:00|3714.5|3714.5|3715|3714.5|3715|3714.5|3714.5|3714.5|0
1629797230000|2021-08-24 09:27:10|3714.5|3714|3714.5|3714|3714.5|3714|3714.5|3714|46
1629797240000|2021-08-24 09:27:20|3715|3714.5|3715|3714|3715|3714.5|3714.5|3714|2
1629797250000|2021-08-24 09:27:30|3714.5|3713.5|3714|3713.5|3714.5|3713.5|3714|3713|752
1629797260000|2021-08-24 09:27:40|3714.5|3713|3714|3713.5|3714.5|3713.5|3713.5|3713|135
1629797270000|2021-08-24 09:27:50|3714.5|3714|3714.5|3713.5|3715|3714|3714|3713.5|0
1629797280000|2021-08-24 09:28:00|3715|3713|3714|3713.5|3715|3713.5|3714|3713|659
1629797290000|2021-08-24 09:28:10||3713||3713||3713||3713|155
1629797300000|2021-08-24 09:28:20||3713.5||3713.5||3713.5||3713.5|0
1629797310000|2021-08-24 09:28:30|3714.5|3713|3714|3713|3714.5|3713|3714|3713|433
1629797320000|2021-08-24 09:28:40|3713.5|3712.5|3713|3712.5|3713.5|3712.5|3713|3712|698
1629797330000|2021-08-24 09:28:50|3713.5||3713.5||3714||3713.5||32
1629797340000|2021-08-24 09:29:00|3714||3713.5||3714||3713.5||0
1629797350000|2021-08-24 09:29:10|3714|3713|3714|3713|3714|3713|3714|3713|0
1629797360000|2021-08-24 09:29:20|||||||||144
1629797380000|2021-08-24 09:29:40|3714.5|3713.5|3714|3713.5|3714.5|3713.5|3714|3713|306
1629797390000|2021-08-24 09:29:50|3713.5|3713|3713.5|3712.5|3713.5|3713|3713|3712.5|4
1629797400000|2021-08-24 09:30:00|3714|3713|3713.5|3713|3714|3713|3713.5|3713|1127
1629797410000|2021-08-24 09:30:10|||||||||39
1629797420000|2021-08-24 09:30:20|3714||3714||3714||3714||193
1629797430000|2021-08-24 09:30:30|3713.5||3714||3714||3713.5||121
1629797440000|2021-08-24 09:30:40|3713.5||3713.5||3714||3713.5||0
1629797450000|2021-08-24 09:30:50|3713|3712.5|3713|3712|3713.5|3712.5|3712|3711.5|1281
1629797460000|2021-08-24 09:31:00|3712.5|3712.5|3713|3712|3713|3712.5|3712.5|3712|445
1629797470000|2021-08-24 09:31:10|3712.5|3712.5|3713|3712.5|3713|3712.5|3712.5|3712|138
1629797480000|2021-08-24 09:31:20|3712.5|3712|3712|3711.5|3712.5|3712|3712|3711.5|319
1629797510000|2021-08-24 09:31:50|3712.5|3712|3712|3711.5|3712.5|3712|3712|3711.5|281
1629797530000|2021-08-24 09:32:10|3712.5|3712|3713|3712|3713|3712|3712.5|3712|181
1629797540000|2021-08-24 09:32:20|3713.5|3712.5|3713.5|3712.5|3714|3712.5|3713|3712.5|190
1629797560000|2021-08-24 09:32:40|3713|3712|3713|3712|3713.5|3712|3712.5|3712|217
1629797570000|2021-08-24 09:32:50|3712.5||3713||3713||3712.5||892
1629797580000|2021-08-24 09:33:00|3712.5|3711.5|3712|3711.5|3712.5|3711.5|3712|3711.5|312
1629797590000|2021-08-24 09:33:10|3711.5|3711|3712|3711|3712|3711|3711|3710.5|4368
1629797600000|2021-08-24 09:33:20|3712.5|3711.5|3712.5|3712|3712.5|3712|3712.5|3711.5|934
1629797610000|2021-08-24 09:33:30|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711.5|139
1629797630000|2021-08-24 09:33:50|3712.5|3712|3712.5|3711.5|3712.5|3712|3712.5|3711.5|220
1629797640000|2021-08-24 09:34:00|3712|3711|3712.5|3711.5|3712.5|3711.5|3711.5|3711|371
1629797680000|2021-08-24 09:34:40|3712|3711|3712|3711|3712|3711|3711.5|3711|445
1629797690000|2021-08-24 09:34:50|||||||||200
1629797700000|2021-08-24 09:35:00|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|3711|3710.5|752
1629797730000|2021-08-24 09:35:30|||||||||100
1629797740000|2021-08-24 09:35:40|||||||||1
1629797750000|2021-08-24 09:35:50||3711||3710.5||3711||3710.5|400
1629797760000|2021-08-24 09:36:00||3711||3710.5||3711||3710.5|100
1629797770000|2021-08-24 09:36:10|3711|3710|3711.5|3710.5|3711.5|3711|3710.5|3710|1415
1629797780000|2021-08-24 09:36:20|3711|3710|3711|3710.5|3711|3710.5|3711|3710|1982
1629797790000|2021-08-24 09:36:30|3710.5|3710|3711.5|3710.5|3711.5|3710.5|3710.5|3710|3638
1629797800000|2021-08-24 09:36:40|3711|3710|3710.5|3709.5|3711|3710|3710|3709.5|1452
1629797810000|2021-08-24 09:36:50|3711|3710|3711|3710|3711|3710.5|3711|3710|1416
1629797820000|2021-08-24 09:37:00|3711.5|3710.5|3711.5|3710.5|3712|3711|3711|3710.5|1249
1629797830000|2021-08-24 09:37:10|3711|3710|3711.5|3710.5|3711.5|3711|3711|3710|372
1629797850000|2021-08-24 09:37:30|3712|3711|3713|3712.5|3713.5|3712.5|3712|3711|1605
1629797860000|2021-08-24 09:37:40||3712||3712||3712||3712|0
1629797870000|2021-08-24 09:37:50|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711.5|73
1629797880000|2021-08-24 09:38:00|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3710.5|1130
1629797890000|2021-08-24 09:38:10|3712|3710.5|3711.5|3711|3712|3711|3711.5|3710.5|487
1629797900000|2021-08-24 09:38:20|3712|3711.5|3712.5|3711.5|3712.5|3711.5|3712|3711.5|294
1629797910000|2021-08-24 09:38:30|3712|3712|3712|3711|3712.5|3712|3712|3711|167
1629797920000|2021-08-24 09:38:40|3712.5|3711.5|3712.5|3711.5|3712.5|3712|3712|3711.5|789
1629797950000|2021-08-24 09:39:10|3712|3711|3712|3711|3712.5|3711.5|3712|3711|519
1629797960000|2021-08-24 09:39:20|3711.5|3711.5|3712.5|3711.5|3712.5|3711.5|3711.5|3711.5|200
1629797980000|2021-08-24 09:39:40|3712|3711|3712|3711|3712|3711|3712|3711|1155
1629797990000|2021-08-24 09:39:50|||||||||134
1629798020000|2021-08-24 09:40:20|3711.5|3710.5|3712|3711|3712|3711|3711.5|3710.5|904
1629798030000|2021-08-24 09:40:30|3711.5|3710.5|3711.5|3711|3711.5|3711|3711.5|3710.5|143
1629798040000|2021-08-24 09:40:40|3711|3710.5|3711|3710|3711|3711|3711|3710|644
1629798050000|2021-08-24 09:40:50|3710.5|3710.5|3710.5|3710|3710.5|3710.5|3710.5|3709.5|664
1629798060000|2021-08-24 09:41:00|3711||3711||3711||3711||712
1629798070000|2021-08-24 09:41:10|3711.5|3710.5|3711.5|3710.5|3712|3710.5|3711|3710|1096
1629798080000|2021-08-24 09:41:20||3710||3710.5||3710.5||3710|0
1629798110000|2021-08-24 09:41:50|3711|3711|3711.5|3710.5|3711.5|3711|3711|3710.5|428
1629798130000|2021-08-24 09:42:10||3711||3711||3711||3711|0
1629798140000|2021-08-24 09:42:20|3711|3710.5|3709|3708|3711|3711|3709|3708|6172
1629798150000|2021-08-24 09:42:30||3707.5||3707.5||3707.5||3707.5|0
1629798160000|2021-08-24 09:42:40|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3707.5|970
1629798170000|2021-08-24 09:42:50|3708.5|3708|3708|3707|3708.5|3708|3707.5|3707|1767
1629798180000|2021-08-24 09:43:00|3708.5|3707.5|3708|3707.5|3708.5|3707.5|3708|3707.5|0
1629798190000|2021-08-24 09:43:10|3707.5|3707|3708.5|3707.5|3708.5|3707.5|3707.5|3707|2386
1629798200000|2021-08-24 09:43:20|3708|3707|3708|3707|3708|3707|3708|3707|0
1629798210000|2021-08-24 09:43:30|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|3707|3706.5|197
1629798220000|2021-08-24 09:43:40|3707|3707|3707.5|3706.5|3707.5|3707|3707|3706.5|545
1629798230000|2021-08-24 09:43:50|3707|3707|3708|3707|3708|3707|3707|3707|130
1629798240000|2021-08-24 09:44:00|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|3707|3706.5|379
1629798260000|2021-08-24 09:44:20|3708|3707|3707.5|3706.5|3708|3707|3707.5|3706.5|433
1629798270000|2021-08-24 09:44:30|3708|3707|3708.5|3707.5|3708.5|3707.5|3708|3707|267
1629798280000|2021-08-24 09:44:40|3708|3707|3707.5|3706.5|3708|3707|3707.5|3706.5|69
1629798290000|2021-08-24 09:44:50|3708|3707|3708|3707.5|3708|3707.5|3708|3707|126
1629798300000|2021-08-24 09:45:00|3708.5|3707|3708.5|3707.5|3708.5|3707.5|3708.5|3707|0
1629798310000|2021-08-24 09:45:10|3709|3708|3709|3708|3709|3708|3709|3708|226
1629798350000|2021-08-24 09:45:50|3709.5|3708.5|3709.5|3708.5|3710|3709|3709|3708.5|1280
1629798360000|2021-08-24 09:46:00|3710|3709|3710|3708.5|3710|3709|3709|3708.5|621
1629798370000|2021-08-24 09:46:10|3709.5|3709|3710|3709.5|3710|3709.5|3709.5|3709|0
1629798380000|2021-08-24 09:46:20|||||||||152
1629798390000|2021-08-24 09:46:30|3710.5|3709|3710|3709|3710.5|3709.5|3709.5|3709|2
1629798400000|2021-08-24 09:46:40|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|32
1629798440000|2021-08-24 09:47:20||3709||3709||3709||3709|0
1629798450000|2021-08-24 09:47:30|3709|3708.5|3709.5|3709|3709.5|3709|3709|3708.5|199
1629798460000|2021-08-24 09:47:40|3709|3708.5|3709.5|3708.5|3709.5|3708.5|3709|3708.5|31
1629798470000|2021-08-24 09:47:50|3710|3709|3708.5|3707.5|3710|3709|3708.5|3707.5|1389
1629798480000|2021-08-24 09:48:00|3708|3707|3708|3707|3708|3707|3707.5|3707|405
1629798490000|2021-08-24 09:48:10||3707.5||3707||3707.5||3707|133
1629798510000|2021-08-24 09:48:30|3708.5|3707.5|3708.5|3708|3708.5|3708|3708.5|3707.5|605
1629798520000|2021-08-24 09:48:40|||||||||287
1629798530000|2021-08-24 09:48:50|3709|3708.5|3708.5|3708|3709|3708.5|3708.5|3708|306
1629798540000|2021-08-24 09:49:00|3708|3707.5|3707|3706.5|3708|3707.5|3707|3706|1542
1629798550000|2021-08-24 09:49:10|3707.5||3707.5||3707.5||3707.5||0
1629798560000|2021-08-24 09:49:20|3708|3707|3708|3707|3708|3707|3708|3707|378
1629798590000|2021-08-24 09:49:50|3707.5|3707.5|3708.5|3707.5|3708.5|3707.5|3707.5|3707.5|25
1629798600000|2021-08-24 09:50:00|3708||3708.5||3708.5||3708||0
1629798610000|2021-08-24 09:50:10||3708||3708||3708||3708|0
1629798620000|2021-08-24 09:50:20|3709|3708.5|3710|3709|3710|3709|3709|3708.5|389
1629798630000|2021-08-24 09:50:30|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|0
1629798640000|2021-08-24 09:50:40|3710|3709|3710|3709|3710|3709.5|3709|3708.5|525
1629798650000|2021-08-24 09:50:50|3710.5|3709.5|3710|3709.5|3710.5|3709.5|3710|3709.5|0
1629798710000|2021-08-24 09:51:50|3710.5|3710|3711.5|3710.5|3711.5|3710.5|3710.5|3710|390
1629798720000|2021-08-24 09:52:00|3711|3710|3711|3710|3711|3710|3710.5|3710|619
1629798730000|2021-08-24 09:52:10|3710.5|3710.5|3711|3710|3711|3710.5|3710.5|3710|31
1629798740000|2021-08-24 09:52:20|3710.5||3711||3711||3710.5||0
1629798770000|2021-08-24 09:52:50|3711.5|3710.5|3711.5|3711|3711.5|3711|3711|3710|448
1629798780000|2021-08-24 09:53:00|3712|3711.5|3712|3711|3712|3711.5|3712|3711|533
1629798790000|2021-08-24 09:53:10||3711.5||3711.5||3711.5||3711.5|0
1629798800000|2021-08-24 09:53:20|3711.5|3711|3711|3710.5|3711.5|3711|3711|3710.5|461
1629798810000|2021-08-24 09:53:30|3710.5|3710|3711|3710|3711|3710.5|3710.5|3710|493
1629798820000|2021-08-24 09:53:40|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|3710|3709.5|60
1629798850000|2021-08-24 09:54:10||3710||3710||3710||3710|0
1629798860000|2021-08-24 09:54:20|3710|3709.5|3710.5|3710|3710.5|3710|3710|3709.5|205
1629798870000|2021-08-24 09:54:30|3711|3710.5|3711|3710|3711.5|3710.5|3710.5|3710|1411
1629798900000|2021-08-24 09:55:00|3710.5||3711||3711||3710.5||0
1629798910000|2021-08-24 09:55:10|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|648
1629798920000|2021-08-24 09:55:20|||||||||14
1629798940000|2021-08-24 09:55:40|3711|3710|3711.5|3710.5|3711.5|3710.5|3710.5|3710|90
1629798950000|2021-08-24 09:55:50|3711|3710|3710.5|3709.5|3711|3710|3710.5|3709.5|231
1629798960000|2021-08-24 09:56:00|3710|3710|3709|3708|3710|3710|3709|3708|1099
1629798970000|2021-08-24 09:56:10||3708.5||3708||3708.5||3708|726
1629798980000|2021-08-24 09:56:20|3708.5|3707.5|3707.5|3706.5|3708.5|3708|3707|3706.5|2783
1629798990000|2021-08-24 09:56:30|3707|3706|3708|3707|3708|3707|3707|3706|222
1629799000000|2021-08-24 09:56:40|||||||||13
1629799010000|2021-08-24 09:56:50|3707.5||3708||3708||3707.5||13
1629799020000|2021-08-24 09:57:00|3707.5|3706.5|3707.5|3706.5|3707.5|3707|3707|3706.5|258
1629799030000|2021-08-24 09:57:10|||||||||185
1629799040000|2021-08-24 09:57:20|3707|3706|3707|3706|3707|3706|3706.5|3706|211
1629799050000|2021-08-24 09:57:30|||||||||100
1629799060000|2021-08-24 09:57:40|3706.5||3706.5||3707||3706.5||921
1629799070000|2021-08-24 09:57:50|3707|3705.5|3706.5|3706|3707|3706|3706.5|3705.5|487
1629799080000|2021-08-24 09:58:00|3706|3705.5|3706|3705.5|3706|3705.5|3706|3705.5|31
1629799090000|2021-08-24 09:58:10|3706.5|3706|3706|3705.5|3706.5|3706|3706|3705.5|644
1629799100000|2021-08-24 09:58:20|3706.5|3706|3706.5|3705.5|3706.5|3706|3706.5|3705.5|194
1629799120000|2021-08-24 09:58:40|3707|3706|3706.5|3705.5|3707|3706.5|3706.5|3705.5|797
1629799130000|2021-08-24 09:58:50|3707|3705|3706|3705|3707|3705.5|3706|3705|847
1629799140000|2021-08-24 09:59:00|3705.5||3706||3706||3705.5||307
1629799150000|2021-08-24 09:59:10|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|3705|3704.5|675
1629799160000|2021-08-24 09:59:20|3706||3706||3706||3706||0
1629799170000|2021-08-24 09:59:30|3705.5|3705|3706|3705.5|3706|3705.5|3705.5|3705|503
1629799180000|2021-08-24 09:59:40|3707|3706|3704.5|3704|3707|3706|3704.5|3704|8336
1629799190000|2021-08-24 09:59:50|3705|3704.5|3704.5|3703.5|3705|3704.5|3704|3703.5|1130
1629799200000|2021-08-24 10:00:00|3705|3704|3705|3704|3705|3704.5|3704.5|3704|876
1629799210000|2021-08-24 10:00:10|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|70
1629799220000|2021-08-24 10:00:20|3704|3703|3704|3703|3704|3703.5|3703.5|3703|331
1629799230000|2021-08-24 10:00:30|3704.5|3703.5|3704|3703|3704.5|3704|3703.5|3703|320
1629799240000|2021-08-24 10:00:40|3704.5|3703.5|3702|3701|3704.5|3704|3701|3700|35782
1629799250000|2021-08-24 10:00:50|3702.5|3701.5|3702.5|3702|3703.5|3702.5|3702.5|3701.5|512
1629799270000|2021-08-24 10:01:10|||||||||233
1629799280000|2021-08-24 10:01:20|3703|3702.5|3702.5|3702|3703|3702.5|3702|3701.5|623
1629799290000|2021-08-24 10:01:30|3703||3703||3703||3703||0
1629799300000|2021-08-24 10:01:40|3702.5|3702.5|3704|3703|3704|3703|3702.5|3702.5|370
1629799310000|2021-08-24 10:01:50|3703.5|3702.5|3704.5|3703.5|3704.5|3703.5|3703.5|3702.5|1574
1629799320000|2021-08-24 10:02:00|3704|3703|3703.5|3702.5|3704.5|3704|3703.5|3702.5|4967
1629799330000|2021-08-24 10:02:10|3703|3702|3703|3702|3703|3702|3702.5|3702|934
1629799350000|2021-08-24 10:02:30|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|510
1629799360000|2021-08-24 10:02:40|3703||3703||3703||3702.5||0
1629799370000|2021-08-24 10:02:50|3703.5|3702|3703.5|3703|3703.5|3703|3703|3702|1258
1629799380000|2021-08-24 10:03:00|3703|3702.5|3703|3702|3703.5|3702.5|3703|3702|286
1629799400000|2021-08-24 10:03:20|3702.5|3702.5|3702.5|3701.5|3702.5|3702.5|3702.5|3701.5|47
1629799410000|2021-08-24 10:03:30||3702||3702||3702||3702|0
1629799420000|2021-08-24 10:03:40|3703|3702.5|3704.5|3703.5|3704.5|3704|3703|3702.5|1660
1629799430000|2021-08-24 10:03:50|3704||3704||3704||3704||0
1629799440000|2021-08-24 10:04:00|3703.5|3703|3703.5|3702.5|3703.5|3703|3703.5|3702.5|62
1629799450000|2021-08-24 10:04:10|3703|3702|3702.5|3701.5|3703|3702|3702.5|3701.5|0
1629799470000|2021-08-24 10:04:30|3703|3702|3702.5|3701.5|3703|3702|3702.5|3701.5|150
1629799500000|2021-08-24 10:05:00|3702|3701|3701.5|3701|3702|3701.5|3701.5|3701|207
1629799510000|2021-08-24 10:05:10||3700.5||3700.5||3700.5||3700.5|37
1629799520000|2021-08-24 10:05:20||3701||3700.5||3701||3700.5|386
1629799530000|2021-08-24 10:05:30|3701||3701||3701||3701||0
1629799540000|2021-08-24 10:05:40|3701.5|3701|3702|3701|3702|3701|3701.5|3701|614
1629799550000|2021-08-24 10:05:50|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|0
1629799560000|2021-08-24 10:06:00|3703|3702|3703|3702|3703|3702|3702.5|3702|174
1629799570000|2021-08-24 10:06:10|3702.5|3701.5|3702.5|3702|3702.5|3702|3702.5|3701.5|151
1629799580000|2021-08-24 10:06:20|3702|3701.5|3702|3701.5|3703|3702.5|3702|3701.5|1973
1629799610000|2021-08-24 10:06:50|3702.5|3702|3702|3701|3703|3702|3702|3701|704
1629799620000|2021-08-24 10:07:00|3701.5|3700.5|3701|3700|3701.5|3700.5|3701|3700|1101
1629799630000|2021-08-24 10:07:10|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|329
1629799650000|2021-08-24 10:07:30|3702|3701|3702.5|3701|3702.5|3701|3702|3701|335
1629799660000|2021-08-24 10:07:40||3701.5||3701.5||3701.5||3701.5|0
1629799680000|2021-08-24 10:08:00|3703|3702|3703|3702|3703|3702.5|3703|3702|275
1629799690000|2021-08-24 10:08:10||3702.5||3702.5||3702.5||3702.5|0
1629799700000|2021-08-24 10:08:20|3703.5|3703|3704.5|3703.5|3704.5|3704|3703.5|3703|598
1629799710000|2021-08-24 10:08:30|3705|3704|3705.5|3705|3705.5|3705|3705|3704|566
1629799720000|2021-08-24 10:08:40|3706|3704.5|3706.5|3705.5|3706.5|3705.5|3705.5|3704.5|3246
1629799730000|2021-08-24 10:08:50|3708|3707.5|3707.5|3706.5|3708.5|3707.5|3706|3705|36410
1629799740000|2021-08-24 10:09:00|3707|3707|3708|3707|3708|3707|3707|3706.5|1482
1629799750000|2021-08-24 10:09:10|3708.5|3707.5|3708.5|3707.5|3708.5|3708|3708.5|3707.5|484
1629799760000|2021-08-24 10:09:20|3709|3708|3709|3708|3709|3708|3708.5|3708|368
1629799780000|2021-08-24 10:09:40|3708.5|3707.5|3707|3705.5|3708.5|3707.5|3707|3705.5|1656
1629799790000|2021-08-24 10:09:50|3706.5|3706|3706.5|3706|3707|3706.5|3706.5|3705.5|715
1629799800000|2021-08-24 10:10:00|3707|3705.5|3705|3704|3707|3705.5|3704.5|3703.5|2020
1629799810000|2021-08-24 10:10:10|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|0
1629799820000|2021-08-24 10:10:20|3704|3703|3704.5|3703.5|3704.5|3703.5|3704|3703|948
1629799830000|2021-08-24 10:10:30|3705|3704|3705.5|3704.5|3705.5|3704.5|3704.5|3703.5|415
1629799840000|2021-08-24 10:10:40|3705|3704|3705|3704|3705|3704|3705|3704|0
1629799860000|2021-08-24 10:11:00|3704.5|3704.5|3704|3703|3704.5|3704.5|3704|3703|473
1629799870000|2021-08-24 10:11:10|3704.5|3703.5|3704|3703|3704.5|3703.5|3704|3703|0
1629799880000|2021-08-24 10:11:20|3705|3703.5|3705.5|3704.5|3706|3705|3704.5|3703.5|2237
1629799890000|2021-08-24 10:11:30|3706|3705|3706.5|3705.5|3706.5|3705.5|3706|3705|0
1629799900000|2021-08-24 10:11:40|3707|3706|3707|3705.5|3707|3706|3707|3705.5|400
1629799910000|2021-08-24 10:11:50|3706.5|3706|3706.5|3705.5|3706.5|3706|3706.5|3705.5|100
1629799930000|2021-08-24 10:12:10|3707|3706|3708|3707|3708|3707.5|3707|3706|1095
1629799940000|2021-08-24 10:12:20||3707.5||3707||3707.5||3706.5|0
1629799950000|2021-08-24 10:12:30|3708.5|3707.5|3708|3707|3709|3708.5|3708|3707|3098
1629799960000|2021-08-24 10:12:40|3707.5|3706.5|3707|3706|3707.5|3706.5|3707|3706|577
1629799970000|2021-08-24 10:12:50|3706.5|3705.5|3706.5|3705.5|3706.5|3706|3706|3705.5|86
1629800000000|2021-08-24 10:13:20|3706|3705|3705|3704.5|3706|3705.5|3705|3704.5|452
1629800010000|2021-08-24 10:13:30|3705.5|3704|3705.5|3704.5|3705.5|3704.5|3705|3704|0
1629800020000|2021-08-24 10:13:40|3705|3704|3705|3703.5|3705|3704|3705|3703.5|0
1629800030000|2021-08-24 10:13:50||3704||3703.5||3704||3703.5|0
1629800040000|2021-08-24 10:14:00|3704.5|3704|3704.5|3703.5|3704.5|3704|3704|3703|1323
1629800060000|2021-08-24 10:14:20|3704|3703|3704.5|3703|3704.5|3703.5|3703|3702.5|593
1629800080000|2021-08-24 10:14:40|3705|3703.5|3704|3703|3705|3704|3704|3703|414
1629800090000|2021-08-24 10:14:50|3704.5||3704||3704.5||3704||0
1629800100000|2021-08-24 10:15:00|3703.5|3702.5|3703.5|3702|3703.5|3702.5|3703.5|3702|45
1629800110000|2021-08-24 10:15:10||3702.5||3702||3702.5||3702|0
1629800120000|2021-08-24 10:15:20|3704|3702.5|3704.5|3703.5|3704.5|3703.5|3704|3702|784
1629800130000|2021-08-24 10:15:30||3703||3703||3703||3703|3
1629800140000|2021-08-24 10:15:40|3705|3703.5|3705|3704|3705|3704.5|3705|3703.5|134
1629800150000|2021-08-24 10:15:50|3704.5|3703.5|3705|3704|3705|3704|3704.5|3703.5|0
1629800160000|2021-08-24 10:16:00|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|9
1629800170000|2021-08-24 10:16:10|3704|3703|3704.5|3703|3704.5|3704|3704|3703|323
1629800180000|2021-08-24 10:16:20|3704|3702.5|3703.5|3702.5|3704|3702.5|3703.5|3702.5|148
1629800190000|2021-08-24 10:16:30|3704|3702|3704|3703|3704.5|3703|3704|3702|1101
1629800200000|2021-08-24 10:16:40|3704.5|3703.5|3703.5|3702.5|3704.5|3703.5|3703.5|3702.5|480
1629800210000|2021-08-24 10:16:50||3703||3703||3703||3703|0
1629800220000|2021-08-24 10:17:00|3704|3703.5|3704|3703|3704|3703.5|3704|3703|781
1629800230000|2021-08-24 10:17:10|3703.5||3703.5||3703.5||3703.5||0
1629800240000|2021-08-24 10:17:20|3704||3704||3704||3704||0
1629800250000|2021-08-24 10:17:30|3703.5||3703.5||3703.5||3703.5||0
1629800260000|2021-08-24 10:17:40|3703|3702.5|3703|3702.5|3703|3702.5|3703|3702|10
1629800270000|2021-08-24 10:17:50|3703.5|3703|3705|3704.5|3705|3704.5|3703.5|3703|1942
1629800280000|2021-08-24 10:18:00|||||||||929
1629800290000|2021-08-24 10:18:10|3705.5|3705|3705|3704|3705.5|3705|3705|3704|317
1629800300000|2021-08-24 10:18:20|3704.5|3704.5|3705|3704|3705|3704.5|3704.5|3703.5|1169
1629800310000|2021-08-24 10:18:30|3704.5|3703.5|3704.5|3703.5|3705|3704|3704.5|3703.5|733
1629800320000|2021-08-24 10:18:40|3704|3703|3703.5|3703|3704|3703|3703.5|3702.5|1156
1629800330000|2021-08-24 10:18:50||3702.5||3702.5||3702.5||3702.5|325
1629800340000|2021-08-24 10:19:00|3704|3703|3704.5|3703.5|3704.5|3703.5|3704|3703|440
1629800350000|2021-08-24 10:19:10|||||||||10
1629800360000|2021-08-24 10:19:20|3704|3703|3704|3703|3704|3703|3704|3703|0
1629800400000|2021-08-24 10:20:00|3704.5|3703.5|3704.5|3704|3704.5|3704|3704.5|3703.5|512
1629800410000|2021-08-24 10:20:10|3705||3705||3705||3705||0
1629800420000|2021-08-24 10:20:20|3705.5|3704.5|3705.5|3705|3705.5|3705|3705.5|3704.5|152
1629800430000|2021-08-24 10:20:30|3706|3705.5|3706|3705|3706.5|3705.5|3706|3705|535
1629800460000|2021-08-24 10:21:00|3706.5|3705.5|3707|3706|3707|3706|3706.5|3705.5|126
1629800470000|2021-08-24 10:21:10|3706.5|3705.5|3707|3706|3707|3706.5|3706.5|3705.5|356
1629800480000|2021-08-24 10:21:20|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|3706|3705.5|396
1629800490000|2021-08-24 10:21:30|3707|3706|3707|3706.5|3707.5|3706.5|3707|3706|129
1629800500000|2021-08-24 10:21:40|3706.5|3706|3706.5|3706|3707|3706|3706.5|3706|50
1629800520000|2021-08-24 10:22:00|3706|3705.5|3705.5|3704.5|3706.5|3705.5|3705.5|3704.5|543
1629800530000|2021-08-24 10:22:10||3705||3705||3705||3705|155
1629800540000|2021-08-24 10:22:20|3706|3705.5|3707|3706.5|3707|3706.5|3706|3705|258
1629800550000|2021-08-24 10:22:30|3707.5|3707|3707.5|3706|3707.5|3707|3707|3706|312
1629800560000|2021-08-24 10:22:40|3707|3706.5|3707|3706.5|3707.5|3706.5|3707|3706|5
1629800570000|2021-08-24 10:22:50|3707.5|3706|3707.5|3706|3707.5|3706|3707.5|3706|236
1629800580000|2021-08-24 10:23:00|3707|3705.5|3706.5|3705.5|3707|3706|3706.5|3705.5|246
1629800590000|2021-08-24 10:23:10|3707|3706|3707|3706.5|3707|3706.5|3707|3706|1317
1629800600000|2021-08-24 10:23:20|3707.5||3707.5||3707.5||3707.5||214
1629800630000|2021-08-24 10:23:50|3707|3706|3706.5|3705.5|3707.5|3706.5|3706.5|3705.5|327
1629800640000|2021-08-24 10:24:00|3706|3705|3706|3705|3706|3705|3706|3705|344
1629800650000|2021-08-24 10:24:10|||||||||43
1629800670000|2021-08-24 10:24:30|3705.5|3704.5|3706.5|3705.5|3706.5|3706|3705.5|3704.5|934
1629800690000|2021-08-24 10:24:50|3705.5|3705|3706|3705|3706|3705.5|3705.5|3705|457
1629800700000|2021-08-24 10:25:00|3706.5|3705.5|3706|3705.5|3706.5|3705.5|3706|3705.5|391
1629800710000|2021-08-24 10:25:10|3706.5||3706.5||3706.5||3706.5||120
1629800720000|2021-08-24 10:25:20|3707|3706|3708|3707|3708|3707.5|3707|3706|923
1629800730000|2021-08-24 10:25:30|3708.5|3707.5|3708.5|3707.5|3708.5|3708|3708.5|3707.5|821
1629800740000|2021-08-24 10:25:40|3709|3708|3709|3707.5|3709|3708.5|3708.5|3707.5|313
1629800750000|2021-08-24 10:25:50|3708.5|3707|3708.5|3707.5|3708.5|3707.5|3708|3707|797
1629800760000|2021-08-24 10:26:00|3708|3707|3708|3707|3708|3707.5|3708|3707|0
1629800770000|2021-08-24 10:26:10|3708.5|3707.5|3706.5|3705.5|3708.5|3707.5|3706.5|3705.5|8246
1629800780000|2021-08-24 10:26:20|3707|3706|3707.5|3706.5|3707.5|3707|3707|3706|445
1629800800000|2021-08-24 10:26:40|||||||||45
1629800820000|2021-08-24 10:27:00|3708|3707|3707.5|3706.5|3708.5|3707.5|3707.5|3706.5|8314
1629800850000|2021-08-24 10:27:30|3708|3707|3708|3707|3708|3707.5|3707.5|3707|152
1629800870000|2021-08-24 10:27:50|3707.5|3706.5|3707|3706|3707.5|3706.5|3706.5|3706|886
1629800880000|2021-08-24 10:28:00|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|238
1629800890000|2021-08-24 10:28:10|3706|3706|3707|3706|3707|3706|3706|3705.5|1789
1629800900000|2021-08-24 10:28:20|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|0
1629800910000|2021-08-24 10:28:30||3706||3705.5||3706||3705.5|140
1629800920000|2021-08-24 10:28:40|3706|3705|3707|3706|3707|3706|3706|3705|487
1629800930000|2021-08-24 10:28:50|3706.5||3707||3707||3706.5||0
1629800940000|2021-08-24 10:29:00|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|0
1629800950000|2021-08-24 10:29:10|3708|3707|3707|3706.5|3708|3707|3707|3706.5|330
1629800960000|2021-08-24 10:29:20|3707.5|3706|3707|3706|3707.5|3706.5|3707|3706|329
1629800970000|2021-08-24 10:29:30|3706.5|3706.5|3706.5|3706|3706.5|3706.5|3706.5|3706|311
1629800980000|2021-08-24 10:29:40|3707||3707||3707||3706.5||0
1629800990000|2021-08-24 10:29:50|3706.5||3706.5||3707||3706.5||1351
1629801000000|2021-08-24 10:30:00|3707|3706.5|3707|3706|3707.5|3706.5|3707|3706|307
1629801010000|2021-08-24 10:30:10|||||||||24
1629801020000|2021-08-24 10:30:20|3707.5|3706.5|3707|3706|3708.5|3707.5|3707|3706|8896
1629801030000|2021-08-24 10:30:30|3707.5|3706.5|3708|3707|3708|3707|3707.5|3706.5|528
1629801040000|2021-08-24 10:30:40||3706.5||3706.5||3706.5||3706.5|0
1629801050000|2021-08-24 10:30:50||3707||3707.5||3707.5||3707|0
1629801060000|2021-08-24 10:31:00|3708.5|3707|3708.5|3707.5|3709|3708|3708.5|3707|692
1629801070000|2021-08-24 10:31:10|3709|3708|3709.5|3709|3709.5|3709|3709|3708|613
1629801080000|2021-08-24 10:31:20|3710||3710||3710||3710||0
1629801090000|2021-08-24 10:31:30|3709.5|3708.5|3709|3708|3710|3709|3709|3708|0
1629801110000|2021-08-24 10:31:50|3709.5|3708.5|3710|3709|3710|3709.5|3709|3708.5|1473
1629801120000|2021-08-24 10:32:00||3708.5||3708.5||3709||3708.5|0
1629801130000|2021-08-24 10:32:10||3709||3709||3709||3709|0
1629801140000|2021-08-24 10:32:20|3709.5||3710||3710||3709.5||0
1629801150000|2021-08-24 10:32:30|||||||||4
1629801160000|2021-08-24 10:32:40|3709.5|3708.5|3709.5|3708.5|3709.5|3709|3709.5|3708.5|545
1629801170000|2021-08-24 10:32:50|3710|3709|3711|3709.5|3711|3709.5|3710|3709|782
1629801180000|2021-08-24 10:33:00|3711.5|3710|3711.5|3710|3711.5|3710|3711.5|3710|0
1629801190000|2021-08-24 10:33:10|3711||3711.5||3711.5||3711||0
1629801200000|2021-08-24 10:33:20|3711|3710.5|3710.5|3709.5|3711.5|3710.5|3710.5|3709.5|1027
1629801210000|2021-08-24 10:33:30|3711|3710|3711|3710|3711|3710|3711|3710|163
1629801220000|2021-08-24 10:33:40||3709.5||3709.5||3710||3709.5|0
1629801230000|2021-08-24 10:33:50|3710.5|3710|3710.5|3709.5|3710.5|3710|3710|3709.5|31
1629801240000|2021-08-24 10:34:00|3711|3710|3711.5|3710.5|3711.5|3710.5|3711|3709.5|335
1629801250000|2021-08-24 10:34:10|3712|3710|3712|3710.5|3712|3711|3712|3710|0
1629801260000|2021-08-24 10:34:20|3712.5|3711|3712.5|3711.5|3712.5|3712|3712.5|3711|65
1629801270000|2021-08-24 10:34:30|3713|3712|3712.5|3711.5|3713.5|3712|3712.5|3711.5|185
1629801290000|2021-08-24 10:34:50|3713||3713||3713||3713||0
1629801300000|2021-08-24 10:35:00|3712.5||3712.5||3713||3712.5||0
1629801310000|2021-08-24 10:35:10|3712|3712|3713.5|3712.5|3713.5|3712.5|3712|3712|269
1629801320000|2021-08-24 10:35:20|3714|3713|3714|3712.5|3714|3713|3713|3712.5|442
1629801340000|2021-08-24 10:35:40|3713.5|3712|3713.5|3712.5|3713.5|3712.5|3713|3712|823
1629801350000|2021-08-24 10:35:50|3713|3712|3713|3712|3713|3712|3712.5|3712|3
1629801360000|2021-08-24 10:36:00|3713.5|3712.5|3714|3713.5|3714|3713.5|3713.5|3712.5|320
1629801370000|2021-08-24 10:36:10|3714.5||3714.5||3715||3714.5||1150
1629801380000|2021-08-24 10:36:20||3713||3713.5||3713.5||3713|0
1629801390000|2021-08-24 10:36:30|3714|3713|3714|3713|3714|3713.5|3713.5|3713|32
1629801400000|2021-08-24 10:36:40|3714.5|3713.5|3714.5|3713.5|3714.5|3714|3714.5|3713|207
1629801410000|2021-08-24 10:36:50|3714|3713|3714|3713|3714|3713|3714|3713|35
1629801420000|2021-08-24 10:37:00|3714.5|3713.5|3714.5|3714|3714.5|3714|3714.5|3713.5|188
1629801430000|2021-08-24 10:37:10|3715||3715||3715||3715||169
1629801440000|2021-08-24 10:37:20|3715.5|3714.5|3716|3715|3716|3715|3715.5|3714.5|558
1629801450000|2021-08-24 10:37:30|3715.5|3714.5|3716|3714.5|3716|3714.5|3715.5|3714.5|107
1629801460000|2021-08-24 10:37:40||3715||3714.5||3715||3714.5|0
1629801470000|2021-08-24 10:37:50|3715.5|3715|3715.5|3714.5|3715.5|3715|3715|3714.5|18
1629801480000|2021-08-24 10:38:00|3715|3714|3715.5|3714.5|3715.5|3714.5|3715|3714|133
1629801490000|2021-08-24 10:38:10|3716||3715.5||3716||3715.5||0
1629801500000|2021-08-24 10:38:20|3715|3714|3715|3714|3715.5|3714|3715|3714|175
1629801510000|2021-08-24 10:38:30|3714.5|3713.5|3714|3713|3714.5|3713.5|3714|3713|571
1629801530000|2021-08-24 10:38:50|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|50
1629801540000|2021-08-24 10:39:00|3715|3714|3715|3713.5|3715|3714|3715|3713.5|138
1629801550000|2021-08-24 10:39:10|3714.5||3714.5||3714.5||3714.5||0
1629801560000|2021-08-24 10:39:20|3715|3714|3715|3714|3715|3714|3714.5|3714|134
1629801570000|2021-08-24 10:39:30|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|20
1629801580000|2021-08-24 10:39:40|3714|3713|3713.5|3713|3714|3713|3713.5|3713|177
1629801590000|2021-08-24 10:39:50|3714|3713.5|3713.5|3712.5|3714|3713.5|3713|3712.5|834
1629801600000|2021-08-24 10:40:00|3713|3712|3713.5|3712|3713.5|3712|3713|3712|250
1629801610000|2021-08-24 10:40:10|3713|3712.5|3713.5|3712.5|3714|3712.5|3713|3712.5|230
1629801620000|2021-08-24 10:40:20|3713|3712|3713|3712|3713|3712|3713|3712|104
1629801630000|2021-08-24 10:40:30|||||||||183
1629801660000|2021-08-24 10:41:00|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|188
1629801680000|2021-08-24 10:41:20||3712||3712||3712||3712|0
1629801690000|2021-08-24 10:41:30|3713|3712.5|3713|3712|3713|3712.5|3713|3712|0
1629801700000|2021-08-24 10:41:40|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|0
1629801710000|2021-08-24 10:41:50|3713|3712|3713|3712|3713|3712|3712.5|3712|123
1629801740000|2021-08-24 10:42:20|3713.5|3712.5|3713|3712|3714|3713.5|3713|3712|644
1629801750000|2021-08-24 10:42:30|3712.5||3712.5||3712.5||3712.5||0
1629801760000|2021-08-24 10:42:40|3713|3712.5|3713|3712|3713|3712.5|3713|3712|0
1629801780000|2021-08-24 10:43:00|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|3712|3711.5|419
1629801790000|2021-08-24 10:43:10|3712|3711|3712|3711.5|3712.5|3711.5|3711.5|3710.5|3349
1629801800000|2021-08-24 10:43:20|3712.5|3712|3713|3712.5|3713.5|3712.5|3712.5|3712|269
1629801810000|2021-08-24 10:43:30|3712.5|3712|3713|3712|3713|3712|3712.5|3712|3
1629801830000|2021-08-24 10:43:50|3712.5||3713||3713||3712.5||0
1629801850000|2021-08-24 10:44:10|3713.5|3712.5|3713.5|3712.5|3713.5|3713|3713.5|3712.5|1610
1629801890000|2021-08-24 10:44:50|3713|3712|3713|3712|3713|3712|3713|3712|231
1629801910000|2021-08-24 10:45:10|||||||||85
1629801920000|2021-08-24 10:45:20|3713.5||3713||3713.5||3713||125
1629801930000|2021-08-24 10:45:30|||||||||10
1629801980000|2021-08-24 10:46:20|3712.5||3712.5||3712.5||3712.5||0
1629801990000|2021-08-24 10:46:30|3713||3712.5||3713||3712.5||529
1629802010000|2021-08-24 10:46:50|3712|3711.5|3712.5|3711.5|3712.5|3711.5|3712|3711|291
1629802040000|2021-08-24 10:47:20|3712|3711|3711|3710.5|3712|3711|3711|3710.5|615
1629802050000|2021-08-24 10:47:30|3711.5||3711.5||3711.5||3711.5||27
1629802060000|2021-08-24 10:47:40|3712||3712||3712||3712||0
1629802070000|2021-08-24 10:47:50|3711.5||3711.5||3711.5||3711.5||0
1629802080000|2021-08-24 10:48:00|3712|3711|3711.5|3710.5|3712|3711.5|3711.5|3710.5|151
1629802090000|2021-08-24 10:48:10|3712|3711|3711.5|3710.5|3712|3711|3711.5|3710.5|33
1629802110000|2021-08-24 10:48:30|3712||3711.5||3712||3711.5||0
1629802120000|2021-08-24 10:48:40|3712||3711.5||3712||3711.5||0
1629802140000|2021-08-24 10:49:00|||||||||160
1629802150000|2021-08-24 10:49:10|3712|3711|3712|3711|3712|3711.5|3712|3711|62
1629802160000|2021-08-24 10:49:20|3711.5||3711.5||3711.5||3711.5||0
1629802170000|2021-08-24 10:49:30|||||||||43
1629802180000|2021-08-24 10:49:40|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711.5|900
1629802190000|2021-08-24 10:49:50|||||||||160
1629802200000|2021-08-24 10:50:00|3712.5|3711|3712|3711.5|3712.5|3711.5|3712|3711|132
1629802210000|2021-08-24 10:50:10|3712.5|3711|3712|3711|3712.5|3711|3711.5|3711|11
1629802220000|2021-08-24 10:50:20|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|0
1629802260000|2021-08-24 10:51:00|||||||||52
1629802270000|2021-08-24 10:51:10|||||||||100
1629802300000|2021-08-24 10:51:40|3712|3711|3711.5|3711|3712|3711|3711.5|3711|231
1629802310000|2021-08-24 10:51:50|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711.5|427
1629802320000|2021-08-24 10:52:00|3712.5|3711|3711|3710|3712.5|3711|3711|3710|621
1629802340000|2021-08-24 10:52:20||3710.5||3710||3710.5||3710|100
1629802360000|2021-08-24 10:52:40|3710.5||3711||3711||3710.5||0
1629802370000|2021-08-24 10:52:50||3710.5||3710.5||3710.5||3710.5|244
1629802380000|2021-08-24 10:53:00||3710||3710.5||3710.5||3710|74
1629802390000|2021-08-24 10:53:10||3710||3710||3710||3710|382
1629802410000|2021-08-24 10:53:30|3710.5|3709.5|3710|3709.5|3710.5|3709.5|3710|3709.5|229
1629802430000|2021-08-24 10:53:50|3710.5|3710|3710.5|3709.5|3710.5|3710|3710.5|3709.5|170
1629802440000|2021-08-24 10:54:00|3710|3710|3710|3709.5|3710|3710|3710|3709.5|315
1629802450000|2021-08-24 10:54:10|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|271
1629802460000|2021-08-24 10:54:20||3708.5||3708.5||3708.5||3708.5|301
1629802480000|2021-08-24 10:54:40|3709|3708|3709|3708|3709|3708|3709|3708|153
1629802490000|2021-08-24 10:54:50||3707.5||3707.5||3707.5||3707.5|0
1629802500000|2021-08-24 10:55:00|3709.5|3708|3710|3709|3710.5|3709.5|3709.5|3708|587
1629802510000|2021-08-24 10:55:10|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|3710|3709.5|1
1629802520000|2021-08-24 10:55:20|3711|3710|3711|3710|3711|3710|3711|3710|0
1629802540000|2021-08-24 10:55:40|||||||||1
1629802550000|2021-08-24 10:55:50|3710.5|3709.5|3711|3710|3711|3710.5|3710.5|3709.5|822
1629802560000|2021-08-24 10:56:00|3710.5|3709.5|3711|3710|3711|3710|3710.5|3709.5|133
1629802570000|2021-08-24 10:56:10|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|0
1629802580000|2021-08-24 10:56:20|||||||||40
1629802590000|2021-08-24 10:56:30||3710||3709.5||3710||3709|0
1629802600000|2021-08-24 10:56:40|3710||3710||3710||3710||0
1629802620000|2021-08-24 10:57:00|3710.5|3710|3710.5|3709.5|3710.5|3710|3710.5|3709.5|232
1629802630000|2021-08-24 10:57:10|3711||3710.5||3711||3710.5||0
1629802640000|2021-08-24 10:57:20||3710||3709.5||3710||3709.5|178
1629802650000|2021-08-24 10:57:30|3711|3710|3711|3710|3711|3710|3711|3710|0
1629802660000|2021-08-24 10:57:40|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|3710|3709.5|234
1629802670000|2021-08-24 10:57:50|3711|3710|3711|3710|3711|3710|3711|3709.5|307
1629802680000|2021-08-24 10:58:00||3710.5||3710.5||3710.5||3710.5|324
1629802710000|2021-08-24 10:58:30||3710||3710||3710||3710|32
1629802730000|2021-08-24 10:58:50||3710.5||3710.5||3710.5||3710.5|0
1629802740000|2021-08-24 10:59:00|3710.5|3710|3711|3710|3711|3710|3710.5|3710|137
1629802750000|2021-08-24 10:59:10|3710.5|3710.5|3711|3710.5|3711|3710.5|3710.5|3710.5|168
1629802760000|2021-08-24 10:59:20|3711.5|3711|3711.5|3710.5|3711.5|3711|3711.5|3710.5|410
1629802780000|2021-08-24 10:59:40|3712|3711|3712|3711|3712|3711.5|3711.5|3711|842
1629802790000|2021-08-24 10:59:50|3711.5|3710.5|3711|3710|3711.5|3710.5|3711|3710|3
1629802820000|2021-08-24 11:00:20|3711.5|3710.5|3711.5|3711|3711.5|3711|3711|3710.5|100
1629802830000|2021-08-24 11:00:30|||||||||250
1629802850000|2021-08-24 11:00:50||3710.5||3710.5||3710.5||3710.5|55
1629802890000|2021-08-24 11:01:30|3711|3710|3710.5|3710|3711|3710|3710.5|3710|66
1629802900000|2021-08-24 11:01:40|3711||3711||3711||3711||0
1629802920000|2021-08-24 11:02:00|||||||||15
1629802940000|2021-08-24 11:02:20|3710.5||3710.5||3710.5||3710.5||76
1629802950000|2021-08-24 11:02:30|||||||||933
1629802960000|2021-08-24 11:02:40|3710|3709.5|3709.5|3709|3710|3709.5|3709.5|3709|990
1629802970000|2021-08-24 11:02:50|3710|3709.5|3710|3709|3710|3709.5|3710|3709|312
1629802980000|2021-08-24 11:03:00||3709.5||3709||3709.5||3709|100
1629803000000|2021-08-24 11:03:20|3709.5|3709.5|3710|3709.5|3710.5|3709.5|3709.5|3709.5|841
1629803010000|2021-08-24 11:03:30||3709||3709||3709||3709|0
1629803020000|2021-08-24 11:03:40|3709.5|3708.5|3709|3708|3709.5|3708.5|3709|3708|142
1629803040000|2021-08-24 11:04:00|3708.5|3707.5|3708.5|3707.5|3708.5|3708|3708.5|3707.5|475
1629803060000|2021-08-24 11:04:20|||||||||300
1629803070000|2021-08-24 11:04:30|||||||||150
1629803090000|2021-08-24 11:04:50|3709|3708|3709|3708.5|3709|3708.5|3709|3708|561
1629803100000|2021-08-24 11:05:00|3709.5||3709||3709.5||3709||142
1629803110000|2021-08-24 11:05:10|3709.5|3709|3710|3709|3710|3709|3709.5|3709|211
1629803120000|2021-08-24 11:05:20|3709.5|3708.5|3709.5|3708.5|3709.5|3709|3709.5|3708.5|159
1629803150000|2021-08-24 11:05:50|||||||||27
1629803160000|2021-08-24 11:06:00|3710||3709.5||3710||3709.5||0
1629803180000|2021-08-24 11:06:20|3710|3709|3710|3709|3710|3709|3709.5|3709|529
1629803200000|2021-08-24 11:06:40|3709.5|3708.5|3709|3708|3709.5|3708.5|3708.5|3707.5|644
1629803210000|2021-08-24 11:06:50|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|152
1629803230000|2021-08-24 11:07:10|3709|3708|3709|3708|3709|3708|3709|3708|0
1629803260000|2021-08-24 11:07:40|3709.5|3708.5|3709|3708|3709.5|3708.5|3709|3708|0
1629803270000|2021-08-24 11:07:50|3709.5|3708.5|3709.5|3708.5|3709.5|3709|3709.5|3708.5|463
1629803280000|2021-08-24 11:08:00|3710|3709|3710|3709|3710|3709|3710|3709|289
1629803290000|2021-08-24 11:08:10|3709.5|3708.5|3709.5|3708.5|3709.5|3709|3709|3708.5|487
1629803300000|2021-08-24 11:08:20|3709|3708|3708.5|3707.5|3709|3708|3708.5|3707.5|805
1629803310000|2021-08-24 11:08:30|3709|3708|3709|3708|3709|3708|3709|3708|0
1629803350000|2021-08-24 11:09:10|3709.5|3708.5|3709|3708.5|3709.5|3709|3709|3708.5|678
1629803360000|2021-08-24 11:09:20|3708.5|3708|3708.5|3707.5|3708.5|3708|3708.5|3707.5|32
1629803370000|2021-08-24 11:09:30||3708||3708||3708||3708|0
1629803390000|2021-08-24 11:09:50|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|1338
1629803400000|2021-08-24 11:10:00|3709.5|3709|3709.5|3708.5|3709.5|3709|3709.5|3708.5|107
1629803430000|2021-08-24 11:10:30|3709|3708|3709|3708|3709|3708|3709|3708|91
1629803440000|2021-08-24 11:10:40|3708.5|3707.5|3708|3707.5|3708.5|3707.5|3708|3707.5|67
1629803450000|2021-08-24 11:10:50|3707.5|3707|3708|3707|3708|3707.5|3707|3706.5|1226
1629803480000|2021-08-24 11:11:20|3708.5|3707.5|3709|3707.5|3709|3708|3708|3707.5|398
1629803490000|2021-08-24 11:11:30||3708||3708||3708||3707.5|0
1629803500000|2021-08-24 11:11:40|3708.5|3707.5|3708.5|3707.5|3708.5|3708|3708.5|3707.5|0
1629803510000|2021-08-24 11:11:50|3709|3708|3709|3708.5|3709|3708.5|3709|3708|675
1629803530000|2021-08-24 11:12:10|||||||||1
1629803540000|2021-08-24 11:12:20|3709.5|3709|3709|3708|3709.5|3709|3709|3708|881
1629803560000|2021-08-24 11:12:40|3708.5||3708.5||3708.5||3708.5||68
1629803570000|2021-08-24 11:12:50|3708|3707.5|3707.5|3707|3708|3707.5|3707.5|3707|368
1629803580000|2021-08-24 11:13:00|3708|3707.5|3708|3707|3708|3707.5|3708|3707|218
1629803610000|2021-08-24 11:13:30|3707.5||3708||3708||3707.5||75
1629803640000|2021-08-24 11:14:00|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|31
1629803670000|2021-08-24 11:14:30|3708|3707|3708|3707|3708|3707.5|3707.5|3707|460
1629803680000|2021-08-24 11:14:40|3707.5|3706.5|3707|3706|3707.5|3707|3707|3706|675
1629803700000|2021-08-24 11:15:00|3707.5|3706.5|3707.5|3706.5|3707.5|3707|3707.5|3706.5|818
1629803710000|2021-08-24 11:15:10|3708|3707|3708|3707|3708|3707|3708|3707|1300
1629803720000|2021-08-24 11:15:20|3707.5||3707.5||3707.5||3707.5||0
1629803730000|2021-08-24 11:15:30|3707|3706.5|3707.5|3706.5|3707.5|3706.5|3707|3706.5|464
1629803740000|2021-08-24 11:15:40|3707|3707|3707.5|3706.5|3707.5|3707|3707|3706.5|137
1629803770000|2021-08-24 11:16:10|3707|3706|3707|3706|3707|3706|3707|3706|906
1629803780000|2021-08-24 11:16:20|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|0
1629803800000|2021-08-24 11:16:40||3707||3707||3707||3707|16
1629803810000|2021-08-24 11:16:50|3708|3707.5|3708|3707|3708|3707.5|3708|3707|876
1629803830000|2021-08-24 11:17:10|3708.5|3707.5|3708.5|3708|3708.5|3708|3708.5|3707.5|336
1629803840000|2021-08-24 11:17:20|3709|3708.5|3709|3708|3709|3708.5|3709|3708|134
1629803850000|2021-08-24 11:17:30|||||||||25
1629803880000|2021-08-24 11:18:00||3708.5||3708.5||3708.5||3708.5|0
1629803900000|2021-08-24 11:18:20|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|0
1629803920000|2021-08-24 11:18:40|3709||3708.5||3709||3708.5||284
1629803950000|2021-08-24 11:19:10|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|0
1629803960000|2021-08-24 11:19:20|||||||||30
1629803980000|2021-08-24 11:19:40|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|367
1629803990000|2021-08-24 11:19:50||3708||3708||3708.5||3708|272
1629804010000|2021-08-24 11:20:10|3709.5|3708.5|3711|3710.5|3711|3710.5|3709.5|3708.5|2352
1629804020000|2021-08-24 11:20:20|3711.5|3711|3711.5|3710.5|3711.5|3711|3711.5|3710.5|1
1629804030000|2021-08-24 11:20:30||3711||3711||3711||3711|223
1629804040000|2021-08-24 11:20:40|3712|3711.5|3712|3711|3712|3711.5|3712|3711|252
1629804050000|2021-08-24 11:20:50|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|0
1629804070000|2021-08-24 11:21:10|3712|3712|3712|3711.5|3712|3712|3712|3711.5|330
1629804080000|2021-08-24 11:21:20|3712.5||3712.5||3712.5||3712.5||0
1629804120000|2021-08-24 11:22:00|3712|3711|3712|3711|3712|3711|3711.5|3711|845
1629804140000|2021-08-24 11:22:20|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|0
1629804170000|2021-08-24 11:22:50|||||||||38
1629804180000|2021-08-24 11:23:00|3712|3711|3712|3711|3712|3711|3712|3711|0
1629804190000|2021-08-24 11:23:10|3712.5|3711.5|3712.5|3712|3712.5|3712|3712|3711.5|1703
1629804200000|2021-08-24 11:23:20|3712|3711.5|3712.5|3711|3712.5|3711.5|3711.5|3711|3637
1629804210000|2021-08-24 11:23:30||3711.5||3712||3712||3711.5|0
1629804220000|2021-08-24 11:23:40|3712|3711.5|3712.5|3711.5|3712.5|3712|3712|3711.5|412
1629804240000|2021-08-24 11:24:00|3713|3712|3712.5|3711.5|3713|3712.5|3712.5|3711.5|1466
1629804250000|2021-08-24 11:24:10|3713|3712|3713|3712|3713|3712|3713|3712|0
1629804260000|2021-08-24 11:24:20|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|0
1629804320000|2021-08-24 11:25:20|3712|3711|3712|3711|3712|3711|3711.5|3711|674
1629804330000|2021-08-24 11:25:30||3711.5||3711||3711.5||3711|0
1629804350000|2021-08-24 11:25:50||3711.5||3711||3711.5||3711|20
1629804360000|2021-08-24 11:26:00||3711.5||3711||3711.5||3711|0
1629804380000|2021-08-24 11:26:20|3712.5|3711.5|3712.5|3712|3712.5|3712|3712.5|3711.5|129
1629804390000|2021-08-24 11:26:30||3711.5||3712||3712||3711.5|6
1629804410000|2021-08-24 11:26:50|3712|3711.5|3712|3711|3712|3711.5|3711.5|3711|167
1629804430000|2021-08-24 11:27:10|3711.5|3710.5|3711|3710.5|3711.5|3710.5|3711|3710.5|2109
1629804460000|2021-08-24 11:27:40|||||||||210
1629804470000|2021-08-24 11:27:50|||||||||25
1629804500000|2021-08-24 11:28:20|3711.5||3711||3711.5||3711||133
1629804510000|2021-08-24 11:28:30|3710.5|3710|3712|3711|3712|3711|3710.5|3710|1445
1629804520000|2021-08-24 11:28:40|3712.5|3711.5|3713.5|3712.5|3713.5|3712.5|3712.5|3711.5|2245
1629804530000|2021-08-24 11:28:50|3714|3713|3713.5|3712.5|3714|3713|3713.5|3712.5|203
1629804550000|2021-08-24 11:29:10|||||||||3
1629804600000|2021-08-24 11:30:00||3713||3713||3713||3713|0
1629804610000|2021-08-24 11:30:10|3713|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712.5|473
1629804630000|2021-08-24 11:30:30||3713||3712.5||3713||3712.5|49
1629804650000|2021-08-24 11:30:50|3713|3712|3713|3712.5|3713|3712.5|3713|3712|645
1629804660000|2021-08-24 11:31:00||3712||3712.5||3712.5||3712|504
1629804690000|2021-08-24 11:31:30|3712.5|3712|3713|3712.5|3713|3712.5|3712.5|3712|213
1629804700000|2021-08-24 11:31:40||3712||3712||3712||3712|0
1629804710000|2021-08-24 11:31:50|||||||||20
1629804720000|2021-08-24 11:32:00||3712.5||3712.5||3712.5||3712.5|0
1629804740000|2021-08-24 11:32:20|3712.5|3712|3713|3712|3713|3712|3712.5|3712|498
1629804750000|2021-08-24 11:32:30||3712.5||3712.5||3712.5||3712.5|0
1629804760000|2021-08-24 11:32:40|3712.5|3712|3712.5|3712|3712.5|3712|3712.5|3712|552
1629804770000|2021-08-24 11:32:50|3713||3713||3713||3713||132
1629804780000|2021-08-24 11:33:00|3712.5|3712.5|3712.5|3712|3712.5|3712.5|3712.5|3712|137
1629804790000|2021-08-24 11:33:10|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711.5|369
1629804800000|2021-08-24 11:33:20|3712.5||3712.5||3712.5||3712.5||0
1629804810000|2021-08-24 11:33:30||3712||3712||3712||3712|0
1629804830000|2021-08-24 11:33:50|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711.5|151
1629804840000|2021-08-24 11:34:00|3711.5|3711|3712|3711.5|3712|3711.5|3711.5|3711|372
1629804850000|2021-08-24 11:34:10|3711.5|3711|3712|3711|3712|3711|3711.5|3711|720
1629804870000|2021-08-24 11:34:30|3711.5|3710.5|3711|3710.5|3711.5|3710.5|3710.5|3710|1718
1629804890000|2021-08-24 11:34:50|3710.5|3710|3710|3709.5|3710.5|3710|3709|3708.5|1468
1629804900000|2021-08-24 11:35:00|3710.5|3710|3710.5|3710|3711|3710|3710|3709.5|1386
1629804910000|2021-08-24 11:35:10|3711|3709.5|3710.5|3710|3711|3710|3710.5|3709.5|0
1629804920000|2021-08-24 11:35:20|3711|3710.5|3711|3710|3711|3710.5|3711|3710|137
1629804960000|2021-08-24 11:36:00|3711.5|3710.5|3711.5|3710.5|3711.5|3711|3711.5|3710.5|806
1629805000000|2021-08-24 11:36:40|3712|3711|3712|3711|3712|3711.5|3712|3711|592
1629805020000|2021-08-24 11:37:00||3711.5||3711.5||3711.5||3711.5|0
1629805030000|2021-08-24 11:37:10|||||||||132
1629805040000|2021-08-24 11:37:20|||||||||20
1629805080000|2021-08-24 11:38:00|3711.5|3711|3712|3711|3712|3711|3711.5|3710.5|229
1629805090000|2021-08-24 11:38:10|3711.5|3711.5|3712|3711|3712|3711.5|3711.5|3711|424
1629805120000|2021-08-24 11:38:40||3711.5||3711||3711.5||3711|299
1629805130000|2021-08-24 11:38:50|3711.5||3711.5||3711.5||3711.5||0
1629805160000|2021-08-24 11:39:20|3711|3710.5|3711.5|3710.5|3711.5|3711|3711|3710.5|818
1629805170000|2021-08-24 11:39:30|3711|3711|3711|3710.5|3711|3711|3711|3710.5|187
1629805180000|2021-08-24 11:39:40|3710.5|3710|3710.5|3710|3711|3710.5|3710.5|3710|474
1629805190000|2021-08-24 11:39:50|3711||3711||3711||3711||0
1629805210000|2021-08-24 11:40:10||3710.5||3710.5||3710.5||3710.5|0
1629805230000|2021-08-24 11:40:30|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3710|253
1629805240000|2021-08-24 11:40:40|3710|3709.5|3709.5|3709|3710|3709.5|3709.5|3709|883
1629805260000|2021-08-24 11:41:00|||||||||254
1629805300000|2021-08-24 11:41:40|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|346
1629805320000|2021-08-24 11:42:00|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3710|567
1629805330000|2021-08-24 11:42:10|3711||3711||3711||3711||0
1629805340000|2021-08-24 11:42:20||3710.5||3710.5||3710.5||3710.5|0
1629805360000|2021-08-24 11:42:40|||||||||100
1629805410000|2021-08-24 11:43:30|3711.5|3711|3711|3710.5|3711.5|3711|3710.5|3710|1639
1629805450000|2021-08-24 11:44:10|||||||||318
1629805470000|2021-08-24 11:44:30|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3711|25
1629805500000|2021-08-24 11:45:00|||||||||126
1629805510000|2021-08-24 11:45:10|3712|3711.5|3712|3711|3712|3711.5|3712|3711|100
1629805530000|2021-08-24 11:45:30|3711.5||3711.5||3711.5||3711.5||0
1629805540000|2021-08-24 11:45:40|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|378
1629805580000|2021-08-24 11:46:20|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3711|135
1629805590000|2021-08-24 11:46:30|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|175
1629805610000|2021-08-24 11:46:50|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3711|309
1629805620000|2021-08-24 11:47:00|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|100
1629805630000|2021-08-24 11:47:10|||||||||25
1629805640000|2021-08-24 11:47:20|3711.5||3711.5||3711.5||3711.5||321
1629805660000|2021-08-24 11:47:40||3711||3711||3711||3710.5|138
1629805680000|2021-08-24 11:48:00|3712|3711.5|3712|3711|3712|3711.5|3712|3711|388
1629805690000|2021-08-24 11:48:10|3711.5|3711.5|3711|3710.5|3711.5|3711.5|3711|3710.5|1598
1629805700000|2021-08-24 11:48:20|3710.5|3710|3711.5|3710.5|3711.5|3710.5|3710|3709.5|4212
1629805710000|2021-08-24 11:48:30||3711||3711||3711||3711|0
1629805720000|2021-08-24 11:48:40|3711|3710.5|3710.5|3709.5|3711|3711|3710|3709.5|2071
1629805730000|2021-08-24 11:48:50||3710||3709.5||3710||3709.5|0
1629805740000|2021-08-24 11:49:00|3710|3710|3710|3709.5|3710.5|3710|3710|3709.5|1051
1629805750000|2021-08-24 11:49:10|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|784
1629805770000|2021-08-24 11:49:30||3708.5||3708.5||3708.5||3708.5|414
1629805790000|2021-08-24 11:49:50||3709||3709||3709||3708.5|270
1629805810000|2021-08-24 11:50:10|3710||3710||3710||3710||149
1629805820000|2021-08-24 11:50:20||3709.5||3709.5||3709.5||3709|0
1629805830000|2021-08-24 11:50:30|3710.5|3710|3710|3709.5|3710.5|3710|3710|3709.5|2643
1629805850000|2021-08-24 11:50:50|3710.5|3710|3710|3709.5|3710.5|3710|3710|3709.5|172
1629805860000|2021-08-24 11:51:00|3710.5|3710|3711.5|3711|3711.5|3711|3710|3709.5|1297
1629805880000|2021-08-24 11:51:20|3712||3712||3712||3712||31
1629805890000|2021-08-24 11:51:30|3711.5|3711.5|3711.5|3711|3711.5|3711.5|3711.5|3711|0
1629805920000|2021-08-24 11:52:00|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711|131
1629805930000|2021-08-24 11:52:10|3711.5|3711|3712|3711|3712|3711.5|3711.5|3711|386
1629805940000|2021-08-24 11:52:20|3711.5||3711.5||3711.5||3711.5||0
1629805960000|2021-08-24 11:52:40|3712|3711.5|3712|3711.5|3712|3711.5|3711.5|3711|1877
1629805970000|2021-08-24 11:52:50|||||||||271
1629805990000|2021-08-24 11:53:10|3711.5|3711|3711.5|3711|3712|3711.5|3711.5|3711|304
1629806000000|2021-08-24 11:53:20||3710.5||3711||3711||3710.5|375
1629806010000|2021-08-24 11:53:30|3711|3710.5|3710|3709.5|3711|3710.5|3709.5|3709|470
1629806020000|2021-08-24 11:53:40|3709.5|3709|3709|3708.5|3709.5|3709|3709|3708.5|124
1629806030000|2021-08-24 11:53:50|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|75
1629806040000|2021-08-24 11:54:00|3709|3708.5|3708.5|3708|3709|3708.5|3708.5|3708|254
1629806050000|2021-08-24 11:54:10|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|240
1629806060000|2021-08-24 11:54:20||3707||3707.5||3707.5||3707|0
1629806070000|2021-08-24 11:54:30|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|126
1629806080000|2021-08-24 11:54:40|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|100
1629806110000|2021-08-24 11:55:10|3707.5|3707|3707.5|3706.5|3707.5|3707|3707|3706.5|432
1629806120000|2021-08-24 11:55:20|3707||3707||3707||3707||0
1629806130000|2021-08-24 11:55:30|3707.5||3707||3707.5||3707||325
1629806140000|2021-08-24 11:55:40|3706.5|3706|3707.5|3707|3707.5|3707|3706.5|3706|586
1629806150000|2021-08-24 11:55:50|3708|3707.5|3709|3708.5|3709|3708.5|3708|3707.5|2193
1629806160000|2021-08-24 11:56:00||3708||3708||3708||3708|0
1629806170000|2021-08-24 11:56:10|3709.5|3708.5|3709.5|3709|3709.5|3709|3709.5|3708.5|657
1629806180000|2021-08-24 11:56:20|||||||||4
1629806190000|2021-08-24 11:56:30|3710|3709.5|3710|3709|3710.5|3710|3709.5|3709|1431
1629806230000|2021-08-24 11:57:10|3709.5||3710||3710||3709.5||0
1629806250000|2021-08-24 11:57:30|3709.5||3709.5||3710||3709.5||11
1629806260000|2021-08-24 11:57:40|3709|3708.5|3709|3708.5|3709.5|3709|3709|3708.5|601
1629806270000|2021-08-24 11:57:50|3708.5|3708|3709|3708|3709|3708|3708.5|3708|125
1629806280000|2021-08-24 11:58:00|3708.5||3708.5||3708.5||3708.5||0
1629806290000|2021-08-24 11:58:10|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|280
1629806300000|2021-08-24 11:58:20||3708||3708||3708||3708|0
1629806310000|2021-08-24 11:58:30||3708.5||3708.5||3708.5||3708.5|0
1629806330000|2021-08-24 11:58:50||3708||3708||3708.5||3708|0
1629806340000|2021-08-24 11:59:00||3708.5||3708.5||3708.5||3708.5|0
1629806350000|2021-08-24 11:59:10|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|126
1629806360000|2021-08-24 11:59:20|3708|3707.5|3709.5|3709|3710|3709.5|3708|3707.5|3234
1629806380000|2021-08-24 11:59:40|3709|3708.5|3709.5|3708.5|3709.5|3708.5|3709|3708.5|1118
1629806400000|2021-08-24 12:00:00||3709||3708.5||3709||3708.5|0
1629806410000|2021-08-24 12:00:10||3709||3709||3709||3708.5|0
1629806420000|2021-08-24 12:00:20||3708.5||3708.5||3708.5||3708.5|0
1629806430000|2021-08-24 12:00:30||3709||3709||3709||3709|0
1629806440000|2021-08-24 12:00:40|3710|3709.5|3709.5|3708.5|3710|3709.5|3709|3708.5|364
1629806460000|2021-08-24 12:01:00||3709||3709||3709||3708.5|0
1629806480000|2021-08-24 12:01:20|3710||3710||3710||3710||0
1629806490000|2021-08-24 12:01:30|3710.5|3709.5|3709|3708|3710.5|3709.5|3708.5|3708|1685
1629806500000|2021-08-24 12:01:40||3708.5||3708.5||3708.5||3708|0
1629806530000|2021-08-24 12:02:10|3708.5|3708|3708|3707.5|3708.5|3708|3707.5|3707|236
1629806540000|2021-08-24 12:02:20||3707||3707||3707.5||3707|0
1629806550000|2021-08-24 12:02:30|3707.5|3707.5|3707.5|3706.5|3708|3707.5|3707.5|3706.5|777
1629806570000|2021-08-24 12:02:50|3708|3707|3706.5|3705.5|3708|3707|3706.5|3705.5|1071
1629806580000|2021-08-24 12:03:00||3706||3706||3706||3706|0
1629806590000|2021-08-24 12:03:10|||||||||1
1629806610000|2021-08-24 12:03:30|3706|3705.5|3705|3704.5|3706.5|3706|3705|3704.5|2767
1629806620000|2021-08-24 12:03:40|3705.5|3705|3705|3704.5|3706.5|3705.5|3704|3703.5|15583
1629806630000|2021-08-24 12:03:50|3705.5|3705|3705|3704.5|3705.5|3705|3704|3703.5|2434
1629806640000|2021-08-24 12:04:00|3705.5|3705|3704|3703.5|3705.5|3705|3704|3703.5|2294
1629806650000|2021-08-24 12:04:10|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|1557
1629806660000|2021-08-24 12:04:20|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3705|148
1629806690000|2021-08-24 12:04:50|3706|3705.5|3705|3704.5|3706|3705.5|3705|3704.5|994
1629806700000|2021-08-24 12:05:00|3705.5||3705.5||3705.5||3705.5||65
1629806730000|2021-08-24 12:05:30|3706|3705|3705.5|3705|3706|3705.5|3705.5|3705|1147
1629806740000|2021-08-24 12:05:40|3706|3705.5|3706|3705.5|3706|3705.5|3706|3705.5|0
1629806750000|2021-08-24 12:05:50|3706.5|3706|3707.5|3707|3707.5|3707|3706.5|3706|1414
1629806760000|2021-08-24 12:06:00|3708|3707.5|3708|3707.5|3708|3707.5|3707.5|3707.5|151
1629806770000|2021-08-24 12:06:10|3707.5|3707|3708|3707.5|3708|3707.5|3707.5|3707|383
1629806780000|2021-08-24 12:06:20|3707.5|3707|3708|3707.5|3708|3707.5|3707.5|3707|159
1629806800000|2021-08-24 12:06:40|3707.5|3707|3707.5|3707|3708|3707.5|3707.5|3707|115
1629806810000|2021-08-24 12:06:50|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707|91
1629806820000|2021-08-24 12:07:00|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|0
1629806830000|2021-08-24 12:07:10|3708|3707.5|3708|3707|3708|3707.5|3708|3707|303
1629806840000|2021-08-24 12:07:20|3707.5|3707.5|3708|3707.5|3708|3707.5|3707.5|3707|331
1629806850000|2021-08-24 12:07:30|3708.5|3708|3708.5|3708|3708.5|3708|3708|3707.5|581
1629806860000|2021-08-24 12:07:40|3709|3708.5|3709.5|3708.5|3709.5|3709|3709|3708.5|2084
1629806870000|2021-08-24 12:07:50||3709||3709||3709||3709|0
1629806880000|2021-08-24 12:08:00|3709|3708.5|3709|3708|3709|3708.5|3708.5|3708|880
1629806890000|2021-08-24 12:08:10|3708.5|3707.5|3708|3707.5|3708.5|3707.5|3708|3707.5|825
1629806920000|2021-08-24 12:08:40|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3707.5|62
1629806940000|2021-08-24 12:09:00|3709||3709||3709||3709||31
1629806950000|2021-08-24 12:09:10||3708.5||3708.5||3708.5||3708.5|0
1629806960000|2021-08-24 12:09:20|||||||||83
1629806980000|2021-08-24 12:09:40|||||||||1
1629806990000|2021-08-24 12:09:50|3708.5|3708|3707.5|3707|3708.5|3708|3707.5|3707|1015
1629807000000|2021-08-24 12:10:00|3707|3706.5|3707.5|3707|3707.5|3707|3707|3706.5|982
1629807010000|2021-08-24 12:10:10|3708|3707.5|3708|3707|3708.5|3707.5|3708|3707|911
1629807020000|2021-08-24 12:10:20|3707.5|3706.5|3709|3708|3709|3708.5|3707|3706.5|3217
1629807030000|2021-08-24 12:10:30|3709.5|3708.5|3709|3708|3709.5|3709|3709|3708|604
1629807040000|2021-08-24 12:10:40|3709.5|3708.5|3709|3708.5|3709.5|3709|3709|3708.5|960
1629807050000|2021-08-24 12:10:50|3708.5|3708|3709.5|3708.5|3709.5|3708.5|3708.5|3708|557
1629807060000|2021-08-24 12:11:00|3710|3709|3709.5|3709|3710.5|3709.5|3709.5|3709|2513
1629807070000|2021-08-24 12:11:10|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|441
1629807080000|2021-08-24 12:11:20|3709.5|3709|3710|3709|3710|3709|3709.5|3709|70
1629807090000|2021-08-24 12:11:30|3709.5||3709.5||3709.5||3709.5||16
1629807110000|2021-08-24 12:11:50|3710|3708.5|3709.5|3708.5|3710|3708.5|3709|3708.5|740
1629807120000|2021-08-24 12:12:00|3709|3708|3708.5|3708|3709.5|3708|3708.5|3708|602
1629807130000|2021-08-24 12:12:10|3709|3708.5|3709|3708|3709|3708.5|3709|3708|175
1629807150000|2021-08-24 12:12:30||3708.5||3708.5||3708.5||3708.5|27
1629807160000|2021-08-24 12:12:40||3708||3708||3708.5||3708|402
1629807170000|2021-08-24 12:12:50||3708.5||3708.5||3708.5||3708|0
1629807200000|2021-08-24 12:13:20|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|34
1629807210000|2021-08-24 12:13:30|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|560
1629807220000|2021-08-24 12:13:40|||||||||257
1629807230000|2021-08-24 12:13:50|3709.5|3709|3709|3708.5|3709.5|3709|3709|3708.5|175
1629807250000|2021-08-24 12:14:10|3709.5|3708|3709|3708.5|3709.5|3708.5|3708.5|3708|316
1629807270000|2021-08-24 12:14:30|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|347
1629807280000|2021-08-24 12:14:40|3709|3708.5|3709.5|3708.5|3709.5|3708.5|3709|3708.5|121
1629807290000|2021-08-24 12:14:50|3709||3709.5||3709.5||3709||0
1629807300000|2021-08-24 12:15:00|3709||3709||3709||3709||0
1629807310000|2021-08-24 12:15:10|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3708.5|135
1629807330000|2021-08-24 12:15:30|3710|3709.5|3709.5|3709|3710|3709.5|3709.5|3709|930
1629807340000|2021-08-24 12:15:40|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|267
1629807350000|2021-08-24 12:15:50|3709.5|3709|3709|3708.5|3710|3709|3708.5|3708|1554
1629807360000|2021-08-24 12:16:00|3708.5|3708|3708|3707.5|3709|3708|3708|3707.5|436
1629807370000|2021-08-24 12:16:10|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3707.5|15
1629807380000|2021-08-24 12:16:20||3707.5||3708||3708||3707.5|0
1629807390000|2021-08-24 12:16:30|3708|3707.5|3708.5|3707.5|3708.5|3707.5|3708|3707.5|46
1629807400000|2021-08-24 12:16:40|3709|3708|3709|3708.5|3709|3708.5|3708.5|3708|447
1629807410000|2021-08-24 12:16:50|3708.5|3708|3708.5|3708|3708.5|3708.5|3708.5|3708|0
1629807420000|2021-08-24 12:17:00|3708|3707.5|3708|3707|3708|3707.5|3707.5|3707|491
1629807440000|2021-08-24 12:17:20|3707.5|3707.5|3707.5|3707|3708|3707.5|3707.5|3707|180
1629807450000|2021-08-24 12:17:30|3708|3706.5|3706.5|3706|3708|3706.5|3706|3705.5|568
1629807460000|2021-08-24 12:17:40|3707|3705.5|3706.5|3706|3707|3706.5|3706.5|3705.5|758
1629807500000|2021-08-24 12:18:20|3706|3705.5|3706.5|3705.5|3706.5|3705.5|3705.5|3705|303
1629807530000|2021-08-24 12:18:50|3706|3705|3706.5|3705.5|3706.5|3705.5|3706|3705|373
1629807540000|2021-08-24 12:19:00|3706||3706.5||3706.5||3706||0
1629807590000|2021-08-24 12:19:50|3707|3706|3707|3706|3707|3706.5|3706.5|3706|3013
1629807600000|2021-08-24 12:20:00|3707.5|3706.5|3707.5|3707|3708|3707|3707.5|3706.5|560
1629807620000|2021-08-24 12:20:20|3707|3706.5|3707.5|3706.5|3707.5|3707|3707|3706.5|607
1629807630000|2021-08-24 12:20:30|3707||3707||3707||3707||0
1629807640000|2021-08-24 12:20:40|3707.5||3707||3707.5||3707||75
1629807660000|2021-08-24 12:21:00|3707.5||3707.5||3707.5||3707.5||0
1629807690000|2021-08-24 12:21:30|3708|3707|3707.5|3707|3708|3707.5|3707.5|3707|931
1629807700000|2021-08-24 12:21:40|3708|3707.5|3708.5|3707.5|3708.5|3708|3708|3707.5|1495
1629807710000|2021-08-24 12:21:50|3708|3708|3708.5|3708|3708.5|3708|3708|3708|0
1629807720000|2021-08-24 12:22:00|3709|3708.5|3709|3708.5|3709.5|3708.5|3709|3708|0
1629807730000|2021-08-24 12:22:10|3708.5|3708|3708.5|3707.5|3708.5|3708|3708.5|3707.5|308
1629807740000|2021-08-24 12:22:20|3708|3708|3708.5|3708|3708.5|3708|3708|3707.5|0
1629807770000|2021-08-24 12:22:50|3707|3706.5|3706.5|3705.5|3708|3706.5|3706.5|3705.5|10511
1629807780000|2021-08-24 12:23:00|3706|3705|3706|3705.5|3706|3705.5|3705.5|3705|809
1629807790000|2021-08-24 12:23:10|3706.5|3706|3707|3706.5|3707.5|3706.5|3706|3705|6903
1629807800000|2021-08-24 12:23:20|3707.5|3707|3708|3707.5|3708.5|3707.5|3707|3707|2688
1629807810000|2021-08-24 12:23:30|3707.5|3707|3707|3706.5|3707.5|3707|3707|3706.5|1199
1629807820000|2021-08-24 12:23:40|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3706.5|0
1629807830000|2021-08-24 12:23:50|3707|3706.5|3707|3706.5|3707.5|3706.5|3707|3706.5|445
1629807840000|2021-08-24 12:24:00|3706.5|3706|3706.5|3706|3707|3706|3706.5|3706|535
1629807850000|2021-08-24 12:24:10|3706|3705.5|3706.5|3706|3706.5|3706|3705.5|3705|3015
1629807860000|2021-08-24 12:24:20|3707|3706.5|3707.5|3707|3707.5|3707|3707|3706.5|886
1629807870000|2021-08-24 12:24:30|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|70
1629807880000|2021-08-24 12:24:40|3707.5|3707|3707.5|3706.5|3707.5|3707|3707|3706.5|707
1629807890000|2021-08-24 12:24:50|3707|3707|3707.5|3707|3707.5|3707|3707|3706.5|24
1629807900000|2021-08-24 12:25:00|3708|3707.5|3707.5|3707|3708.5|3708|3707.5|3707|1453
1629807910000|2021-08-24 12:25:10|3708|3706.5|3707.5|3706.5|3708|3707|3707.5|3706.5|0
1629807920000|2021-08-24 12:25:20||3707||3707||3707||3706.5|0
1629807930000|2021-08-24 12:25:30|3707|3706.5|3707|3706.5|3707|3707|3706.5|3706|151
1629807940000|2021-08-24 12:25:40|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3706.5|0
1629807950000|2021-08-24 12:25:50|3708|3706.5|3708|3707|3708|3707|3707.5|3706.5|0
1629807960000|2021-08-24 12:26:00||3707.5||3707.5||3707.5||3707.5|0
1629807970000|2021-08-24 12:26:10|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|191
1629807980000|2021-08-24 12:26:20|3708|3707.5|3708.5|3708|3709.5|3709|3707.5|3707.5|4472
1629807990000|2021-08-24 12:26:30|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|13
1629808000000|2021-08-24 12:26:40|3708.5|3708|3709|3708.5|3709.5|3708.5|3708.5|3708|354
1629808010000|2021-08-24 12:26:50|3709.5|3708|3709.5|3708.5|3710|3709.5|3709|3708|3337
1629808020000|2021-08-24 12:27:00|3710|3709|3710|3709.5|3710.5|3709.5|3710|3709|152
1629808030000|2021-08-24 12:27:10|3710.5||3710||3710.5||3710||339
1629808040000|2021-08-24 12:27:20|3710.5|3710|3710.5|3710|3711|3710|3710.5|3710|134
1629808050000|2021-08-24 12:27:30|3711|3710.5|3711|3710.5|3711|3710.5|3710.5|3710|395
1629808060000|2021-08-24 12:27:40|3711.5||3711.5||3711.5||3711||0
1629808090000|2021-08-24 12:28:10|3712|3711|3712|3711|3712|3711|3711.5|3711|0
1629808100000|2021-08-24 12:28:20|3711.5|3710.5|3711.5|3710.5|3712|3711|3711|3710.5|1490
1629808110000|2021-08-24 12:28:30||3711||3710.5||3711||3710.5|0
1629808130000|2021-08-24 12:28:50||3711||3711||3711||3710.5|0
1629808140000|2021-08-24 12:29:00|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|32
1629808150000|2021-08-24 12:29:10|3710.5|3710|3710.5|3709.5|3711|3710.5|3710|3709|847
1629808160000|2021-08-24 12:29:20||3710||3709.5||3710||3709.5|28
1629808180000|2021-08-24 12:29:40|3710|3709|3710|3709|3710|3709|3709.5|3708.5|1245
1629808190000|2021-08-24 12:29:50|3709.5|3709.5|3709.5|3709|3710|3709.5|3709.5|3709|10
1629808200000|2021-08-24 12:30:00|3709|3708.5|3709|3708|3709|3708.5|3708.5|3708|324
1629808210000|2021-08-24 12:30:10|3708.5|3707.5|3709|3708|3709|3708|3708.5|3707.5|0
1629808220000|2021-08-24 12:30:20|3708.5|3708.5|3708.5|3708|3709|3708.5|3708.5|3708|0
1629808240000|2021-08-24 12:30:40|3708|3707.5|3708.5|3707.5|3708.5|3708|3708|3707.5|304
1629808270000|2021-08-24 12:31:10|3709|3708|3709|3708.5|3709|3708.5|3708.5|3708|87
1629808280000|2021-08-24 12:31:20|3709.5|3709|3710|3709|3710|3709|3709.5|3709|1283
1629808290000|2021-08-24 12:31:30|3709.5|3709.5|3710.5|3710|3710.5|3710|3709.5|3709.5|467
1629808300000|2021-08-24 12:31:40|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|37
1629808320000|2021-08-24 12:32:00|3710.5|3710|3710.5|3709.5|3710.5|3710|3710|3709.5|82
1629808330000|2021-08-24 12:32:10||3710||3710||3710||3709.5|0
1629808360000|2021-08-24 12:32:40|3710|3709.5|3710.5|3710|3710.5|3710|3710|3709.5|295
1629808370000|2021-08-24 12:32:50|3711|3710.5|3711.5|3710.5|3711.5|3711|3711|3710|582
1629808380000|2021-08-24 12:33:00|3712|3711|3711.5|3711|3712|3711|3711.5|3711|0
1629808390000|2021-08-24 12:33:10|3711|3710.5|3710.5|3710|3711|3710.5|3710.5|3710|925
1629808400000|2021-08-24 12:33:20|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|163
1629808410000|2021-08-24 12:33:30|3710.5|3710|3710.5|3709.5|3710.5|3710|3710|3709.5|209
1629808420000|2021-08-24 12:33:40||3710||3710||3710||3710|0
1629808430000|2021-08-24 12:33:50|||||||||59
1629808440000|2021-08-24 12:34:00|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|256
1629808450000|2021-08-24 12:34:10|3710.5||3710||3710.5||3710||0
1629808460000|2021-08-24 12:34:20|||||||||15
1629808470000|2021-08-24 12:34:30|3710.5|3710|3711|3710.5|3711|3710.5|3710.5|3710|1288
1629808480000|2021-08-24 12:34:40|3711.5||3711.5||3711.5||3711.5||0
1629808500000|2021-08-24 12:35:00|||||||||10
1629808510000|2021-08-24 12:35:10|3711|3710|3711|3710|3711|3710.5|3710|3709.5|1750
1629808520000|2021-08-24 12:35:20||3710.5||3710.5||3710.5||3710.5|0
1629808530000|2021-08-24 12:35:30|3711.5|3711|3711|3710.5|3711.5|3711|3711|3710.5|642
1629808540000|2021-08-24 12:35:40|3710.5|3710|3712.5|3711.5|3712.5|3711.5|3710.5|3710|932
1629808550000|2021-08-24 12:35:50|3712|3712|3712.5|3712|3712.5|3712|3712|3712|134
1629808560000|2021-08-24 12:36:00|3712|3711.5|3712|3711|3712|3711.5|3711.5|3711|183
1629808580000|2021-08-24 12:36:20|3711.5|3710.5|3710|3709.5|3711.5|3710.5|3710|3709.5|1826
1629808590000|2021-08-24 12:36:30|3710.5|3710|3711|3710|3711|3710|3710.5|3710|0
1629808600000|2021-08-24 12:36:40||3710.5||3710||3710.5||3710|90
1629808610000|2021-08-24 12:36:50|3710.5|3709.5|3710|3709.5|3710.5|3710|3710|3709.5|306
1629808620000|2021-08-24 12:37:00|3710.5|3709|3711|3710|3711|3710|3710.5|3709|834
1629808630000|2021-08-24 12:37:10|||||||||5
1629808650000|2021-08-24 12:37:30|3710.5||3710.5||3711||3710.5||0
1629808660000|2021-08-24 12:37:40|3711||3711||3711||3710.5||0
1629808670000|2021-08-24 12:37:50|3710.5||3710.5||3711||3710.5||0
1629808680000|2021-08-24 12:38:00|3710|3709.5|3709.5|3709|3710|3709.5|3709.5|3708.5|1082
1629808690000|2021-08-24 12:38:10||3708.5||3708.5||3708.5||3708.5|477
1629808700000|2021-08-24 12:38:20|3709|3708|3708.5|3708|3709|3708|3708.5|3707.5|142
1629808710000|2021-08-24 12:38:30|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|239
1629808720000|2021-08-24 12:38:40|3709.5|3709|3710|3709|3710|3709|3709.5|3709|774
1629808730000|2021-08-24 12:38:50|3710.5|3709.5|3710.5|3710|3710.5|3710|3710.5|3709.5|492
1629808740000|2021-08-24 12:39:00|3711|3710.5|3711|3710|3711|3710.5|3710.5|3710|0
1629808750000|2021-08-24 12:39:10|3711.5|3710.5|3711.5|3711|3711.5|3711|3711.5|3710.5|50
1629808760000|2021-08-24 12:39:20|3712|3711.5|3711.5|3711|3712|3711.5|3711.5|3711|0
1629808770000|2021-08-24 12:39:30|3712||3711.5||3712||3711.5||0
1629808780000|2021-08-24 12:39:40|3712|3711.5|3712.5|3711.5|3712.5|3711.5|3711.5|3711.5|300
1629808790000|2021-08-24 12:39:50|3712|3711|3711.5|3711|3712.5|3711|3711.5|3711|858
1629808800000|2021-08-24 12:40:00|3712|3711.5|3711.5|3711|3712|3711.5|3711.5|3711|133
1629808810000|2021-08-24 12:40:10|3712||3712||3712||3712||0
1629808820000|2021-08-24 12:40:20|3711.5|3711.5|3711.5|3711|3711.5|3711.5|3711.5|3711|175
1629808830000|2021-08-24 12:40:30|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711.5|1
1629808850000|2021-08-24 12:40:50|3711.5|3711|3711|3710.5|3711.5|3711|3711|3710.5|462
1629808860000|2021-08-24 12:41:00|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3711|0
1629808870000|2021-08-24 12:41:10|3711|3710.5|3711.5|3711|3712|3711.5|3710.5|3710|2327
1629808880000|2021-08-24 12:41:20|3711|3710.5|3711|3710.5|3711.5|3711|3711|3710.5|407
1629808890000|2021-08-24 12:41:30|3711.5||3711||3711.5||3711||200
1629808900000|2021-08-24 12:41:40|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3710|289
1629808910000|2021-08-24 12:41:50|3710|3709.5|3710|3709.5|3710.5|3710|3710|3709.5|842
1629808920000|2021-08-24 12:42:00|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|265
1629808930000|2021-08-24 12:42:10|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|62
1629808940000|2021-08-24 12:42:20|3709.5|3709|3710|3709.5|3710|3709.5|3709.5|3709|670
1629808950000|2021-08-24 12:42:30||3709||3709||3709.5||3709|0
1629808960000|2021-08-24 12:42:40||3709.5||3709.5||3709.5||3709|0
1629808970000|2021-08-24 12:42:50|3709.5|3709|3710|3709.5|3710|3709.5|3709|3708.5|1515
1629808980000|2021-08-24 12:43:00|3709.5|3709|3709|3708.5|3710|3709|3709|3708.5|378
1629808990000|2021-08-24 12:43:10|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|252
1629809000000|2021-08-24 12:43:20|3708|3707.5|3707.5|3707|3708|3707.5|3707.5|3706.5|2254
1629809010000|2021-08-24 12:43:30|3707|3706.5|3706.5|3706|3707|3706.5|3706.5|3705.5|1054
1629809030000|2021-08-24 12:43:50|3707|3706.5|3707|3706|3707|3706.5|3707|3706|0
1629809040000|2021-08-24 12:44:00|3706.5||3707||3707||3706.5||0
1629809050000|2021-08-24 12:44:10|3707.5|3706.5|3707.5|3707|3708.5|3708|3707.5|3706.5|2665
1629809060000|2021-08-24 12:44:20|3708|3707.5|3708|3707|3708|3707.5|3707.5|3707|584
1629809070000|2021-08-24 12:44:30|3707.5||3707.5||3707.5||3707.5||0
1629809080000|2021-08-24 12:44:40|3708|3707.5|3708|3707|3708|3707.5|3707.5|3707|706
1629809090000|2021-08-24 12:44:50|3707.5||3707.5||3707.5||3707.5||76
1629809100000|2021-08-24 12:45:00||3706.5||3706.5||3706.5||3706.5|900
1629809110000|2021-08-24 12:45:10||3707||3707||3707||3706.5|0
1629809120000|2021-08-24 12:45:20|3707|3706.5|3707.5|3707|3707.5|3707|3707|3706.5|17
1629809130000|2021-08-24 12:45:30|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|275
1629809140000|2021-08-24 12:45:40|3707.5|3707|3708.5|3708|3708.5|3708|3707.5|3706.5|2231
1629809150000|2021-08-24 12:45:50|3708|3707.5|3708.5|3707.5|3708.5|3708|3708|3707.5|193
1629809160000|2021-08-24 12:46:00|3708||3708||3708||3708||0
1629809170000|2021-08-24 12:46:10||3707||3707.5||3707.5||3707|100
1629809180000|2021-08-24 12:46:20|3707.5|3707|3708|3707|3708|3707|3707.5|3707|5
1629809190000|2021-08-24 12:46:30|3707.5|3707.5|3707.5|3707|3708|3707.5|3707.5|3707|175
1629809200000|2021-08-24 12:46:40|3708||3707.5||3708||3707.5||20
1629809210000|2021-08-24 12:46:50|3707|3706.5|3707|3706|3707|3706.5|3705.5|3705|4836
1629809220000|2021-08-24 12:47:00|3706.5|3705.5|3706|3705.5|3706.5|3706|3706|3705.5|984
1629809230000|2021-08-24 12:47:10|3705.5|3705|3706|3705.5|3706|3705.5|3705.5|3705|304
1629809250000|2021-08-24 12:47:30|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3705|290
1629809260000|2021-08-24 12:47:40|3705|3704.5|3705.5|3704.5|3705.5|3705|3705|3704.5|748
1629809280000|2021-08-24 12:48:00|3705|3704|3704.5|3704|3705|3704|3704.5|3704|2421
1629809290000|2021-08-24 12:48:10|3704|3703.5|3704.5|3704|3704.5|3704|3704|3703.5|616
1629809300000|2021-08-24 12:48:20|3704|3703.5|3704|3703|3704|3703.5|3704|3703|444
1629809310000|2021-08-24 12:48:30|3703.5|3702.5|3703.5|3703|3703.5|3703|3703|3702.5|743
1629809320000|2021-08-24 12:48:40|3704|3702.5|3704|3703|3704|3703|3703.5|3702.5|1129
1629809330000|2021-08-24 12:48:50|3703.5|3702.5|3703.5|3703|3703.5|3703|3703.5|3702.5|0
1629809340000|2021-08-24 12:49:00|3704|3703.5|3703.5|3703|3704|3703.5|3703.5|3703|429
1629809350000|2021-08-24 12:49:10||3702.5||3703||3703||3702.5|210
1629809360000|2021-08-24 12:49:20|3703|3702.5|3703|3702.5|3703|3702.5|3703|3702.5|83
1629809370000|2021-08-24 12:49:30|3703.5||3703.5||3703.5||3703.5||0
1629809380000|2021-08-24 12:49:40|3703|3702|3702.5|3702|3703|3702|3702|3701.5|4768
1629809390000|2021-08-24 12:49:50|3703|3702.5|3702.5|3702|3703|3702.5|3702.5|3702|840
1629809400000|2021-08-24 12:50:00|3703|3702.5|3703|3702.5|3703|3702.5|3702.5|3702.5|278
1629809410000|2021-08-24 12:50:10|3703.5|3703|3704.5|3704|3704.5|3704|3703.5|3703|2721
1629809420000|2021-08-24 12:50:20|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704.5|254
1629809430000|2021-08-24 12:50:30|3704.5|3704|3705|3704.5|3705.5|3704.5|3704.5|3704|365
1629809440000|2021-08-24 12:50:40|||||||||1
1629809450000|2021-08-24 12:50:50|3705.5|3705|3705|3704.5|3705.5|3705|3705|3704.5|232
1629809460000|2021-08-24 12:51:00|3704.5|3704|3704.5|3704|3705|3704|3704.5|3704|392
1629809470000|2021-08-24 12:51:10|3704|3703.5|3704|3703.5|3704|3703.5|3704|3703.5|831
1629809480000|2021-08-24 12:51:20|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3703.5|655
1629809490000|2021-08-24 12:51:30|3704.5|3704|3705|3704|3705|3704.5|3704.5|3704|282
1629809500000|2021-08-24 12:51:40|3704.5|3704.5|3705|3704|3705|3704.5|3704.5|3704|0
1629809510000|2021-08-24 12:51:50||3704.5||3704||3704.5||3704|4
1629809520000|2021-08-24 12:52:00|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|3705.5|3704|105
1629809530000|2021-08-24 12:52:10||3705||3705||3705||3705|0
1629809540000|2021-08-24 12:52:20|3706|3705.5|3706|3705.5|3706.5|3705.5|3706|3705.5|196
1629809550000|2021-08-24 12:52:30|3706.5|3706|3706|3705.5|3706.5|3706|3706|3705.5|152
1629809560000|2021-08-24 12:52:40|3706.5|3706|3706|3705.5|3706.5|3706|3706|3705.5|137
1629809570000|2021-08-24 12:52:50|3706.5||3706||3706.5||3706||0
1629809580000|2021-08-24 12:53:00|3705.5|3705|3706|3705|3706|3705|3705.5|3705|662
1629809590000|2021-08-24 12:53:10|3705.5|3704.5|3705|3704.5|3705.5|3704.5|3705|3704.5|475
1629809600000|2021-08-24 12:53:20|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3704|402
1629809610000|2021-08-24 12:53:30|3704|3703.5|3704.5|3704|3704.5|3704|3704|3703.5|297
1629809620000|2021-08-24 12:53:40|3705|3704.5|3705|3704|3705|3704.5|3705|3704|500
1629809640000|2021-08-24 12:54:00|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|196
1629809660000|2021-08-24 12:54:20|3705||3705||3705||3705||0
1629809670000|2021-08-24 12:54:30|3705.5||3705.5||3705.5||3705||0
1629809680000|2021-08-24 12:54:40|3706|3705|3706.5|3705.5|3707|3706|3706|3705|1109
1629809690000|2021-08-24 12:54:50|3706|3706|3706.5|3705.5|3706.5|3706|3706|3705.5|203
1629809730000|2021-08-24 12:55:30|3707|3706|3708|3707|3708|3707|3707|3705.5|590
1629809740000|2021-08-24 12:55:40|3707.5|3707.5|3707.5|3707|3708|3707.5|3707.5|3707|217
1629809750000|2021-08-24 12:55:50|3707|3706.5|3707|3706|3707|3706.5|3706|3705.5|1636
1629809760000|2021-08-24 12:56:00|3706.5||3706.5||3707||3706.5||0
1629809780000|2021-08-24 12:56:20|3707|3706.5|3707|3706.5|3707.5|3707|3707|3706.5|380
1629809790000|2021-08-24 12:56:30|3707.5||3707||3707.5||3707||0
1629809800000|2021-08-24 12:56:40|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3706|297
1629809810000|2021-08-24 12:56:50|3707|3706.5|3706.5|3706|3707|3706.5|3706.5|3706|152
1629809820000|2021-08-24 12:57:00|3706|3705.5|3706|3705.5|3706|3705.5|3706|3705.5|294
1629809840000|2021-08-24 12:57:20|3706.5|3705|3706.5|3705.5|3706.5|3705.5|3706.5|3705|291
1629809850000|2021-08-24 12:57:30|3707|3706|3707.5|3706.5|3707.5|3706.5|3707|3706|538
1629809860000|2021-08-24 12:57:40|3707|3706|3706.5|3705.5|3707|3706|3706.5|3705.5|85
1629809870000|2021-08-24 12:57:50|3706|3706|3706|3705.5|3706|3706|3706|3705.5|1
1629809880000|2021-08-24 12:58:00|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3705|111
1629809890000|2021-08-24 12:58:10|3706|3704.5|3705|3704.5|3706|3704.5|3705|3704.5|1410
1629809900000|2021-08-24 12:58:20|3705.5|3705|3705.5|3705|3706|3705|3705.5|3705|0
1629809910000|2021-08-24 12:58:30|3706|3705.5|3706|3705|3706|3705.5|3706|3705|317
1629809920000|2021-08-24 12:58:40|3705.5||3705.5||3706||3705.5||0
1629809940000|2021-08-24 12:59:00|3706|3705.5|3706|3705.5|3706|3705.5|3705.5|3705.5|0
1629809950000|2021-08-24 12:59:10|3706.5|3706|3706.5|3706|3707|3706|3706.5|3706|461
1629809960000|2021-08-24 12:59:20|3707|3706.5|3707.5|3706.5|3707.5|3706.5|3707|3706.5|918
1629809970000|2021-08-24 12:59:30|3708|3707|3708|3707|3708|3707|3708|3707|29
1629809980000|2021-08-24 12:59:40|3707.5||3707.5||3707.5||3707.5||0
1629809990000|2021-08-24 12:59:50|||||||||105
1629810000000|2021-08-24 13:00:00|3708|3707.5|3708.5|3707.5|3709|3708|3708|3707|321
1629810010000|2021-08-24 13:00:10||3708||3708||3708||3708|156
1629810030000|2021-08-24 13:00:30|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|187
1629810040000|2021-08-24 13:00:40|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|196
1629810050000|2021-08-24 13:00:50|3708|3707.5|3708.5|3708|3709|3708.5|3708|3707.5|2897
1629810060000|2021-08-24 13:01:00|3708|3707|3707.5|3706.5|3708|3707|3706.5|3705.5|1982
1629810070000|2021-08-24 13:01:10|3707|3706|3707.5|3706.5|3708|3707|3707|3706|185
1629810080000|2021-08-24 13:01:20|3707|3707|3706.5|3705.5|3707|3707|3706.5|3705.5|13
1629810090000|2021-08-24 13:01:30||3706||3705.5||3706||3705.5|0
1629810100000|2021-08-24 13:01:40||3706||3705.5||3706||3705.5|0
1629810130000|2021-08-24 13:02:10|3706|3705|3705.5|3705|3706|3705|3705.5|3704.5|195
1629810140000|2021-08-24 13:02:20|3706|3705.5|3705.5|3705|3706|3705.5|3705.5|3705|175
1629810150000|2021-08-24 13:02:30|3706|3705.5|3706|3705.5|3706|3705.5|3705.5|3705|0
1629810160000|2021-08-24 13:02:40|3705.5|3705|3706|3705|3706|3705.5|3705.5|3705|0
1629810170000|2021-08-24 13:02:50|3706.5|3705.5|3706.5|3706|3706.5|3706|3706.5|3705|300
1629810180000|2021-08-24 13:03:00|3707|3706.5|3707|3706|3707|3706.5|3706.5|3706|612
1629810190000|2021-08-24 13:03:10|3707.5|3706.5|3707|3706|3707.5|3707|3706.5|3706|375
1629810200000|2021-08-24 13:03:20|3706.5||3707||3707.5||3706.5||0
1629810220000|2021-08-24 13:03:40|3706.5||3707||3707||3706.5||0
1629810230000|2021-08-24 13:03:50|3706.5|3705.5|3704.5|3704|3707|3706|3704.5|3704|4277
1629810240000|2021-08-24 13:04:00|3705|3703.5|3705|3704.5|3705|3704.5|3703.5|3702.5|5358
1629810250000|2021-08-24 13:04:10|3704.5|3704|3704.5|3704|3705|3704|3704.5|3704|0
1629810260000|2021-08-24 13:04:20|3704|3703.5|3704|3703.5|3704.5|3703.5|3703.5|3703|761
1629810270000|2021-08-24 13:04:30|3704.5|3703|3704|3703|3704.5|3703.5|3704|3703|3250
1629810280000|2021-08-24 13:04:40|3703.5|3702.5|3703|3702.5|3703.5|3703|3702.5|3702|3721
1629810300000|2021-08-24 13:05:00|3703.5|3703|3703.5|3703|3704|3703|3703.5|3703|785
1629810310000|2021-08-24 13:05:10|3704|3703.5|3704|3703.5|3704|3703.5|3704|3703|413
1629810320000|2021-08-24 13:05:20|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|1998
1629810330000|2021-08-24 13:05:30|3704.5|3704|3704.5|3704|3705|3704.5|3704.5|3704|512
1629810340000|2021-08-24 13:05:40|3705|3704.5|3706|3705|3706|3705.5|3705|3704|1287
1629810350000|2021-08-24 13:05:50||3705.5||3705||3705.5||3705|0
1629810360000|2021-08-24 13:06:00|3705.5|3704.5|3705|3704.5|3705.5|3704.5|3705|3704.5|1025
1629810370000|2021-08-24 13:06:10|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3704.5|478
1629810380000|2021-08-24 13:06:20|3705|3704.5|3705|3704.5|3705.5|3704.5|3705|3704.5|425
1629810390000|2021-08-24 13:06:30|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|622
1629810400000|2021-08-24 13:06:40|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|538
1629810410000|2021-08-24 13:06:50|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3704|644
1629810420000|2021-08-24 13:07:00|3704|3703.5|3704|3703.5|3704.5|3704|3704|3703.5|1129
1629810430000|2021-08-24 13:07:10|3704.5|3704|3704|3703.5|3704.5|3704|3704|3703.5|1163
1629810440000|2021-08-24 13:07:20|3704.5|3704|3704.5|3703.5|3704.5|3704|3703.5|3703|1910
1629810450000|2021-08-24 13:07:30|3704||3704||3704||3704||59
1629810460000|2021-08-24 13:07:40|3704.5|3704|3704|3703.5|3704.5|3704|3704|3703.5|284
1629810470000|2021-08-24 13:07:50|3704.5|3703|3704|3703|3704.5|3703|3704|3703|728
1629810480000|2021-08-24 13:08:00|3703.5||3703.5||3703.5||3703.5||749
1629810490000|2021-08-24 13:08:10|3703|3702.5|3704|3703.5|3704|3703.5|3703|3702.5|571
1629810510000|2021-08-24 13:08:30|3704.5|3704|3704.5|3703.5|3704.5|3704|3704|3703.5|306
1629810520000|2021-08-24 13:08:40|3705|3704|3706|3705.5|3706|3705.5|3704.5|3704|698
1629810530000|2021-08-24 13:08:50||3705||3705.5||3705.5||3705|0
1629810540000|2021-08-24 13:09:00|3705.5|3705|3706|3705.5|3706|3705.5|3705.5|3705|0
1629810550000|2021-08-24 13:09:10|3705.5|3705|3706|3705.5|3706|3705.5|3705.5|3705|321
1629810560000|2021-08-24 13:09:20|3706.5|3706|3706|3705.5|3706.5|3706|3706|3705.5|445
1629810570000|2021-08-24 13:09:30|3706.5|3706|3706.5|3705.5|3707|3706.5|3706.5|3705.5|327
1629810580000|2021-08-24 13:09:40|3706|3705|3706|3705.5|3706|3705.5|3705.5|3705|724
1629810590000|2021-08-24 13:09:50|3705.5|3705|3706|3705.5|3706|3705.5|3705.5|3705|34
1629810600000|2021-08-24 13:10:00|3705.5|3705|3705.5|3705|3706|3705.5|3705.5|3705|678
1629810610000|2021-08-24 13:10:10|3706|3705.5|3705.5|3705|3706|3705.5|3705.5|3705|42
1629810620000|2021-08-24 13:10:20|3706|3705.5|3706|3705.5|3706|3705.5|3705.5|3705|408
1629810630000|2021-08-24 13:10:30|3706.5|3705|3706.5|3705.5|3706.5|3705.5|3706.5|3705|207
1629810640000|2021-08-24 13:10:40|3707|3706|3707|3706.5|3707|3706.5|3707|3706|0
1629810650000|2021-08-24 13:10:50|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3706|165
1629810660000|2021-08-24 13:11:00|3707|3706.5|3707.5|3706.5|3707.5|3706.5|3706.5|3706|1394
1629810670000|2021-08-24 13:11:10|||||||||100
1629810680000|2021-08-24 13:11:20|3708|3707|3707.5|3707|3708|3707.5|3707.5|3707|216
1629810690000|2021-08-24 13:11:30|3708|3707.5|3708|3707|3708|3707.5|3707.5|3707|238
1629810700000|2021-08-24 13:11:40|3707.5|3707.5|3707.5|3707|3708|3707.5|3707.5|3707|0
1629810710000|2021-08-24 13:11:50|3708|3707.5|3708|3707|3708|3707.5|3708|3707|0
1629810720000|2021-08-24 13:12:00|3707.5|3706.5|3707|3706.5|3707.5|3706.5|3707|3706.5|685
1629810730000|2021-08-24 13:12:10|3707.5|3707|3707.5|3707|3708|3707.5|3707|3706.5|916
1629810740000|2021-08-24 13:12:20||3706.5||3707||3707||3706.5|10
1629810750000|2021-08-24 13:12:30||3706.5||3707||3707||3706.5|0
1629810760000|2021-08-24 13:12:40|3708|3707.5|3708|3707.5|3708.5|3708|3707.5|3707|2700
1629810770000|2021-08-24 13:12:50|3708.5||3708||3708.5||3708||0
1629810780000|2021-08-24 13:13:00|3708.5|3708|3708.5|3708|3708.5|3708|3708|3707.5|50
1629810790000|2021-08-24 13:13:10|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708|487
1629810800000|2021-08-24 13:13:20|3708.5|3708|3708.5|3708|3709|3708.5|3708.5|3708|1277
1629810810000|2021-08-24 13:13:30|3709|3708.5|3709.5|3709|3709.5|3709|3708.5|3708|538
1629810820000|2021-08-24 13:13:40|3710|3708.5|3709.5|3708.5|3710|3709|3709.5|3708.5|285
1629810830000|2021-08-24 13:13:50||3709||3709||3709||3708.5|0
1629810840000|2021-08-24 13:14:00|3709|3708.5|3709.5|3709|3709.5|3709|3709|3708.5|364
1629810850000|2021-08-24 13:14:10|3710||3709.5||3710||3709.5||0
1629810860000|2021-08-24 13:14:20|3710||3710||3710||3709.5||0
1629810870000|2021-08-24 13:14:30||3709.5||3709.5||3709.5||3709.5|0
1629810880000|2021-08-24 13:14:40|3710.5|3710|3710|3709.5|3710.5|3710|3710|3709.5|112
1629810890000|2021-08-24 13:14:50|3709.5|3709|3710|3709|3710|3709|3709.5|3709|779
1629810900000|2021-08-24 13:15:00||3709.5||3709.5||3709.5||3709.5|0
1629810910000|2021-08-24 13:15:10|3709.5|3709|3709.5|3709|3710|3709.5|3709.5|3709|326
1629810920000|2021-08-24 13:15:20|3710|3709.5|3709.5|3709|3710|3709.5|3709.5|3709|0
1629810940000|2021-08-24 13:15:40|||||||||214
1629810960000|2021-08-24 13:16:00|3710|3709.5|3709|3708|3710|3709.5|3708.5|3708|1826
1629810970000|2021-08-24 13:16:10|3709.5|3708.5|3709|3708.5|3709.5|3708.5|3709|3708.5|199
1629810980000|2021-08-24 13:16:20|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|176
1629810990000|2021-08-24 13:16:30|3708|3707.5|3708.5|3707.5|3708.5|3707.5|3707.5|3707|699
1629811020000|2021-08-24 13:17:00|3709|3708|3709.5|3708.5|3709.5|3708.5|3708.5|3708|549
1629811030000|2021-08-24 13:17:10|3709||3709.5||3709.5||3709||0
1629811040000|2021-08-24 13:17:20|3709|3709|3709.5|3709|3709.5|3709|3709|3709|262
1629811050000|2021-08-24 13:17:30|3710|3709.5|3710.5|3710|3711|3710|3710|3709.5|1017
1629811060000|2021-08-24 13:17:40|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|0
1629811070000|2021-08-24 13:17:50|3711.5||3711||3711.5||3711||72
1629811080000|2021-08-24 13:18:00|3711.5||3711.5||3711.5||3711||17
1629811110000|2021-08-24 13:18:30|3711|3711|3711|3710.5|3711.5|3711|3711|3710.5|175
1629811120000|2021-08-24 13:18:40|3711.5||3711||3711.5||3711||0
1629811130000|2021-08-24 13:18:50|3711.5||3711||3711.5||3711||0
1629811140000|2021-08-24 13:19:00|3710.5|3710|3709.5|3709|3710.5|3710|3709.5|3709|1721
1629811150000|2021-08-24 13:19:10|3710|3709.5|3710|3709|3710|3709.5|3710|3709|0
1629811170000|2021-08-24 13:19:30|3709.5|3708.5|3710|3709|3710|3709|3709|3708.5|545
1629811180000|2021-08-24 13:19:40|3709.5||3710||3710||3709.5||23
1629811190000|2021-08-24 13:19:50|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|3709|3708.5|772
1629811200000|2021-08-24 13:20:00|3709|3709|3709|3708.5|3709.5|3709|3709|3708.5|0
1629811210000|2021-08-24 13:20:10|3708.5|3708|3709.5|3708.5|3709.5|3708.5|3708.5|3708|386
1629811220000|2021-08-24 13:20:20|3709||3709||3709.5||3709||0
1629811230000|2021-08-24 13:20:30|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|629
1629811240000|2021-08-24 13:20:40|3710||3709.5||3710||3709.5||0
1629811270000|2021-08-24 13:21:10|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|724
1629811280000|2021-08-24 13:21:20|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|389
1629811290000|2021-08-24 13:21:30|3709|3708.5|3709.5|3708.5|3709.5|3708.5|3709|3708.5|320
1629811300000|2021-08-24 13:21:40|3709|3709|3709.5|3709|3709.5|3709|3709|3709|0
1629811310000|2021-08-24 13:21:50|3710|3709.5|3711|3710|3711|3710|3710|3709.5|632
1629811320000|2021-08-24 13:22:00|3711.5|3710.5|3711|3710.5|3711.5|3711|3711|3710.5|175
1629811330000|2021-08-24 13:22:10|||||||||67
1629811340000|2021-08-24 13:22:20|3710.5|3710|3711|3710.5|3711|3710.5|3710.5|3710|407
1629811360000|2021-08-24 13:22:40|3710.5|3710|3711|3710|3711|3710.5|3710.5|3710|313
1629811370000|2021-08-24 13:22:50|3710.5||3710.5||3711||3710.5||0
1629811380000|2021-08-24 13:23:00|3711|3710.5|3712|3711|3712|3711|3711|3710.5|609
1629811390000|2021-08-24 13:23:10|3711.5||3711.5||3712||3711.5||0
1629811400000|2021-08-24 13:23:20|3712|3711.5|3712|3711|3712|3711.5|3712|3711|129
1629811410000|2021-08-24 13:23:30|3711.5|3711.5|3711.5|3711|3712|3711.5|3711.5|3711|33
1629811420000|2021-08-24 13:23:40|3712||3712||3712||3711.5||0
1629811430000|2021-08-24 13:23:50|3711.5||3712||3712||3711.5||0
1629811440000|2021-08-24 13:24:00|3712.5|3711.5|3712|3711|3712.5|3712|3711.5|3711|2143
1629811450000|2021-08-24 13:24:10|3711.5|3711.5|3712.5|3711.5|3712.5|3711.5|3711.5|3711.5|0
1629811460000|2021-08-24 13:24:20|3712|3711|3712|3711|3712.5|3712|3711.5|3711|345
1629811470000|2021-08-24 13:24:30|3711.5||3711.5||3712||3711.5||0
1629811480000|2021-08-24 13:24:40|3712|3711.5|3712.5|3711.5|3712.5|3711.5|3711.5|3711.5|0
1629811490000|2021-08-24 13:24:50|3712|3711|3711.5|3711|3712|3711.5|3711.5|3711|201
1629811510000|2021-08-24 13:25:10|3712|3711.5|3712|3711|3712|3711.5|3712|3711|138
1629811520000|2021-08-24 13:25:20||3711.5||3711||3711.5||3711|0
1629811530000|2021-08-24 13:25:30||3711.5||3711.5||3711.5||3711|40
1629811540000|2021-08-24 13:25:40|3711.5|3711|3712|3711|3712|3711|3711.5|3711|73
1629811550000|2021-08-24 13:25:50|3711.5|3711.5|3711.5|3711|3712|3711.5|3711.5|3711|370
1629811560000|2021-08-24 13:26:00|3712||3711.5||3712||3711.5||175
1629811570000|2021-08-24 13:26:10|3711|3710.5|3712|3711.5|3712|3711.5|3711|3710.5|1264
1629811580000|2021-08-24 13:26:20|3712.5|3712|3711.5|3711|3712.5|3712|3711.5|3711|1818
1629811590000|2021-08-24 13:26:30|3711|3710.5|3710.5|3710|3711|3710.5|3710.5|3710|845
1629811600000|2021-08-24 13:26:40|3711|3710.5|3711|3710.5|3711|3710.5|3710.5|3710.5|0
1629811610000|2021-08-24 13:26:50|3711.5|3711|3712|3711|3712|3711|3711.5|3711|290
1629811620000|2021-08-24 13:27:00|3711.5|3711.5|3712.5|3711.5|3712.5|3711.5|3711.5|3711.5|0
1629811630000|2021-08-24 13:27:10||3712||3712||3712||3712|0
1629811640000|2021-08-24 13:27:20|3712|3711.5|3712.5|3711.5|3712.5|3711.5|3712|3711.5|422
1629811660000|2021-08-24 13:27:40|3712|3711|3711.5|3711|3712|3711|3711.5|3711|1071
1629811670000|2021-08-24 13:27:50|3711|3710.5|3711.5|3710.5|3711.5|3710.5|3711|3710.5|441
1629811680000|2021-08-24 13:28:00|3711||3711||3711.5||3711||0
1629811690000|2021-08-24 13:28:10|3711.5||3711.5||3711.5||3711||0
1629811700000|2021-08-24 13:28:20|3711|3711|3711.5|3711|3712|3711.5|3711|3711|738
1629811710000|2021-08-24 13:28:30|3712|3711.5|3711.5|3711|3712|3711.5|3711.5|3711|496
1629811730000|2021-08-24 13:28:50|3712|3711.5|3712|3711|3712|3711.5|3711.5|3711|45
1629811740000|2021-08-24 13:29:00|3711.5||3712||3712||3711.5||0
1629811750000|2021-08-24 13:29:10|3711.5||3711.5||3711.5||3711.5||0
1629811760000|2021-08-24 13:29:20|3712|3710.5|3712|3711|3712|3711.5|3712|3710.5|1017
1629811770000|2021-08-24 13:29:30|3712.5|3711.5|3712.5|3712|3712.5|3712|3712.5|3711.5|580
1629811780000|2021-08-24 13:29:40|3712|3711.5|3712|3711.5|3712|3711.5|3711.5|3711|513
1629811790000|2021-08-24 13:29:50|3711.5|3711|3711|3710.5|3711.5|3711|3710.5|3710|1623
1629811800000|2021-08-24 13:30:00|3710.5|3710|3716.5|3716|3718|3717|3710|3709.5|14137
1629811810000|2021-08-24 13:30:10|3717|3715.5|3713.5|3713|3718|3717|3713.5|3713|5948
1629811820000|2021-08-24 13:30:20|3714|3713.5|3715|3713.5|3715|3714.5|3713|3712|3560
1629811830000|2021-08-24 13:30:30|3715.5|3714|3715|3713.5|3716|3715.5|3712|3711|5436
1629811840000|2021-08-24 13:30:40|3714.5|3714|3713|3712|3714.5|3714|3713|3712|1759
1629811850000|2021-08-24 13:30:50|3712.5|3712.5|3714.5|3713.5|3715|3714|3711|3710|5118
1629811860000|2021-08-24 13:31:00|3714|3713|3718|3717|3718|3717|3714|3713|4956
1629811870000|2021-08-24 13:31:10|3717.5|3717.5|3716|3715.5|3718|3717.5|3715.5|3715|5649
1629811880000|2021-08-24 13:31:20|3716.5|3715|3715|3714.5|3716.5|3715|3714.5|3714|4127
1629811890000|2021-08-24 13:31:30|3714.5|3714|3717|3716|3717|3716.5|3714|3713.5|2443
1629811900000|2021-08-24 13:31:40|3716.5|3715.5|3715.5|3715|3717|3716.5|3715.5|3714.5|2275
1629811910000|2021-08-24 13:31:50|3715|3714.5|3712|3711.5|3715|3714.5|3712|3711|2942
1629811920000|2021-08-24 13:32:00|3711.5|3711|3712.5|3711.5|3713.5|3712.5|3711|3710.5|1883
1629811930000|2021-08-24 13:32:10|3713|3712|3716.5|3715.5|3716.5|3715.5|3713|3712|1144
1629811940000|2021-08-24 13:32:20|3716|3716|3715.5|3714.5|3716|3716|3714.5|3714|2322
1629811950000|2021-08-24 13:32:30|3715|3715|3715|3714|3716|3715.5|3714.5|3714|771
1629811960000|2021-08-24 13:32:40|3714.5|3714.5|3716|3715|3716.5|3715.5|3714.5|3714|1297
1629811970000|2021-08-24 13:32:50|3716.5|3715.5|3716|3715.5|3716.5|3715.5|3716|3715|327
1629811980000|2021-08-24 13:33:00|3716.5|3715|3716.5|3715.5|3716.5|3715.5|3716|3715|127
1629811990000|2021-08-24 13:33:10|3716|3716|3717|3716|3717|3716|3716|3715.5|751
1629812000000|2021-08-24 13:33:20|3716.5|3715.5|3714|3713|3717|3715.5|3713|3712.5|3807
1629812010000|2021-08-24 13:33:30|3713.5|3712.5|3712|3711|3714|3713|3712|3711|1155
1629812020000|2021-08-24 13:33:40|3712.5|3711.5|3711|3710.5|3712.5|3711.5|3709|3708.5|1516
1629812030000|2021-08-24 13:33:50|3710.5|3710|3712|3711|3713|3712|3710.5|3710|719
1629812040000|2021-08-24 13:34:00|3712.5|3711.5|3712|3711.5|3712.5|3711.5|3711.5|3711|446
1629812050000|2021-08-24 13:34:10|3712.5|3711|3712.5|3711.5|3713|3712.5|3711.5|3711|2898
1629812060000|2021-08-24 13:34:20|3713|3711|3714|3713.5|3715|3714|3712|3711|946
1629812070000|2021-08-24 13:34:30|3714.5|3713|3714.5|3714|3715|3714|3714.5|3712.5|15
1629812080000|2021-08-24 13:34:40|3714|3713.5|3713.5|3713|3714|3713.5|3713.5|3713|183
1629812090000|2021-08-24 13:34:50|3714|3713.5|3713|3712.5|3714|3713.5|3713|3712.5|524
1629812100000|2021-08-24 13:35:00|3712.5|3712|3714.5|3713.5|3715|3714.5|3712|3711.5|2596
1629812110000|2021-08-24 13:35:10|3714|3713|3715|3714|3715|3714.5|3713.5|3712.5|815
1629812120000|2021-08-24 13:35:20|3714.5|3714.5|3716|3715.5|3716|3715.5|3714.5|3714|1783
1629812130000|2021-08-24 13:35:30|3716.5|3716|3716.5|3716|3717|3716|3716|3715.5|1021
1629812140000|2021-08-24 13:35:40|3717|3716.5|3717|3716|3717|3716.5|3716.5|3716|456
1629812150000|2021-08-24 13:35:50|3717.5|3716.5|3718|3717|3718|3717.5|3717.5|3716.5|761
1629812160000|2021-08-24 13:36:00|3717.5|3717.5|3719.5|3719|3719.5|3719|3717.5|3717|1852
1629812170000|2021-08-24 13:36:10|3720|3719.5|3721|3720|3721|3720|3719.5|3719|4187
1629812180000|2021-08-24 13:36:20|3720.5|3719.5|3720.5|3720|3721.5|3721|3720.5|3719.5|2262
1629812190000|2021-08-24 13:36:30|3721|3720.5|3720.5|3720|3721|3720.5|3720|3719.5|1687
1629812200000|2021-08-24 13:36:40|3720|3719.5|3719.5|3719|3720|3720|3719|3718.5|2347
1629812210000|2021-08-24 13:36:50|3720|3719.5|3720|3719|3721.5|3720.5|3719.5|3719|3123
1629812220000|2021-08-24 13:37:00|3719.5|3719.5|3720|3719|3720.5|3719.5|3719.5|3719|1224
1629812230000|2021-08-24 13:37:10||3719.5||3719.5||3719.5||3719|0
1629812240000|2021-08-24 13:37:20|3720.5|3720|3721|3720|3721|3720.5|3720|3720|1568
1629812250000|2021-08-24 13:37:30|3721.5|3720.5|3721.5|3720.5|3722|3721.5|3721|3720|3381
1629812260000|2021-08-24 13:37:40|3721|3720|3720.5|3720|3721|3720|3720|3719.5|1350
1629812270000|2021-08-24 13:37:50|3721|3720.5|3722.5|3721.5|3722.5|3722|3721|3720|3048
1629812280000|2021-08-24 13:38:00|3723|3722|3722.5|3721.5|3723|3722|3722.5|3721.5|710
1629812290000|2021-08-24 13:38:10|3723|3722|3724|3723|3724|3723|3723|3721.5|1482
1629812300000|2021-08-24 13:38:20|3723.5|3722.5|3724|3723|3724|3723|3723.5|3722.5|1598
1629812310000|2021-08-24 13:38:30|3723.5|3722.5|3724|3723|3724|3723.5|3723|3722.5|2578
1629812320000|2021-08-24 13:38:40|3723.5|3723.5|3723.5|3723|3724.5|3724|3723.5|3723|2924
1629812330000|2021-08-24 13:38:50|3724|3723.5|3724|3723.5|3724|3723.5|3723.5|3723|620
1629812340000|2021-08-24 13:39:00|3724.5|3724|3725|3724.5|3726|3725|3724.5|3724|9142
1629812350000|2021-08-24 13:39:10|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3724.5|544
1629812360000|2021-08-24 13:39:20|3726|3725.5|3726.5|3726|3727|3726|3725.5|3725.5|1637
1629812370000|2021-08-24 13:39:30|3727|3726.5|3727|3726|3727|3726.5|3726.5|3726|152
1629812380000|2021-08-24 13:39:40|3726.5|3726.5|3726|3725.5|3727|3726.5|3725.5|3725|2882
1629812390000|2021-08-24 13:39:50|3726.5|3725|3726|3725.5|3726.5|3726|3726|3725|1977
1629812400000|2021-08-24 13:40:00|3726.5|3726|3727|3726.5|3727.5|3726.5|3726.5|3725.5|2536
1629812410000|2021-08-24 13:40:10|3727.5|3727|3728|3727|3728.5|3728|3727|3727|8965
1629812420000|2021-08-24 13:40:20|3728.5|3727.5|3728.5|3728|3729|3728.5|3728.5|3727.5|2356
1629812430000|2021-08-24 13:40:30|3729|3728.5|3728.5|3728|3729|3728.5|3728.5|3727.5|4183
1629812440000|2021-08-24 13:40:40|3729|3727.5|3728|3727.5|3729|3728|3728|3727.5|2483
1629812450000|2021-08-24 13:40:50|3727.5|3727|3727.5|3727|3728|3727.5|3727.5|3727|378
1629812460000|2021-08-24 13:41:00|3728|3727.5|3727.5|3727|3728.5|3728|3727.5|3727|1205
1629812470000|2021-08-24 13:41:10|3727|3726.5|3726.5|3726|3728|3727|3726.5|3725.5|2209
1629812480000|2021-08-24 13:41:20|3726|3725.5|3726|3725|3726.5|3726|3726|3725|636
1629812490000|2021-08-24 13:41:30|3725.5|3724.5|3724.5|3724|3725.5|3725|3724.5|3723.5|1654
1629812500000|2021-08-24 13:41:40|3725|3724.5|3725|3724.5|3725.5|3725|3724.5|3724|776
1629812510000|2021-08-24 13:41:50|3725.5|3724|3723.5|3722.5|3725.5|3724|3723.5|3722.5|855
1629812520000|2021-08-24 13:42:00|3724|3723|3723.5|3722.5|3724|3723.5|3723.5|3722.5|1539
1629812530000|2021-08-24 13:42:10|3723|3722|3723.5|3723|3724|3723.5|3722.5|3722|4338
1629812540000|2021-08-24 13:42:20|3724|3723.5|3726|3725.5|3726|3725.5|3724|3723.5|832
1629812550000|2021-08-24 13:42:30|3726.5|3726|3727|3726.5|3727.5|3727|3726.5|3726|753
1629812560000|2021-08-24 13:42:40|3727.5|3727|3727.5|3727|3727.5|3727|3727|3726.5|853
1629812570000|2021-08-24 13:42:50|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727.5|586
1629812580000|2021-08-24 13:43:00|3727.5|3727|3727|3726|3727.5|3727|3727|3726|2459
1629812590000|2021-08-24 13:43:10|3727.5|3726.5|3728.5|3727.5|3729|3728|3727.5|3726.5|1992
1629812600000|2021-08-24 13:43:20|3728|3728|3728|3727.5|3728.5|3728|3727.5|3727|1468
1629812610000|2021-08-24 13:43:30|3728.5|3728|3726.5|3726|3729|3728.5|3726|3725.5|2953
1629812620000|2021-08-24 13:43:40|3727|3726.5|3726.5|3726|3727.5|3726.5|3726.5|3725.5|175
1629812630000|2021-08-24 13:43:50|3727|3725.5|3726|3725.5|3727|3725.5|3726|3725.5|572
1629812640000|2021-08-24 13:44:00|3726.5|3725|3724.5|3723.5|3726.5|3725.5|3724|3723|1839
1629812650000|2021-08-24 13:44:10|3724|3724|3724.5|3724|3724.5|3724|3724|3724|362
1629812660000|2021-08-24 13:44:20|3725|3723.5|3726|3724.5|3726|3724.5|3724|3723.5|2061
1629812670000|2021-08-24 13:44:30|3726.5|3725|3725|3724.5|3726.5|3725.5|3725|3724.5|1590
1629812680000|2021-08-24 13:44:40|3725.5|3724|3723|3722.5|3725.5|3724|3723|3722|1074
1629812690000|2021-08-24 13:44:50|3723.5|3722|3723.5|3722.5|3724|3722.5|3723.5|3722|0
1629812700000|2021-08-24 13:45:00|3724|3723|3724.5|3724|3725|3724.5|3723.5|3722.5|1377
1629812710000|2021-08-24 13:45:10|3725|3723.5|3724.5|3724|3725|3724|3724.5|3723.5|667
1629812720000|2021-08-24 13:45:20|3725|3724.5|3724|3723.5|3725|3724.5|3724|3723|779
1629812730000|2021-08-24 13:45:30|3724.5|3723|3724.5|3723.5|3725.5|3724.5|3724|3723|1436
1629812740000|2021-08-24 13:45:40|3724|3723|3723.5|3722.5|3724|3723|3722.5|3721.5|1205
1629812750000|2021-08-24 13:45:50|3724|3723|3724.5|3723.5|3724.5|3723.5|3724|3723|825
1629812760000|2021-08-24 13:46:00|3725|3724|3726|3725.5|3726|3725.5|3725|3724|1693
1629812770000|2021-08-24 13:46:10|3726.5|3726|3726|3725.5|3726.5|3726|3726|3725.5|1498
1629812780000|2021-08-24 13:46:20|3726.5|3725|3724|3723.5|3726.5|3725.5|3724|3723.5|2700
1629812790000|2021-08-24 13:46:30|3724.5|3724|3724|3723.5|3724.5|3724|3724|3723.5|475
1629812800000|2021-08-24 13:46:40|3723.5|3723|3724.5|3723.5|3724.5|3724|3723.5|3722.5|355
1629812810000|2021-08-24 13:46:50|3724|3723|3724.5|3724|3724.5|3724|3724|3723|1395
1629812820000|2021-08-24 13:47:00|3725|3724.5|3723.5|3722.5|3725|3724.5|3723|3722|1862
1629812830000|2021-08-24 13:47:10|3724|3723|3723|3722.5|3724|3723|3723|3722.5|316
1629812840000|2021-08-24 13:47:20|3723.5|3723|3724.5|3723.5|3725|3724.5|3723.5|3722.5|2221
1629812850000|2021-08-24 13:47:30|3724|3724|3724.5|3723.5|3724.5|3724|3724|3723.5|1199
1629812860000|2021-08-24 13:47:40|3724|3724|3724.5|3723.5|3724.5|3724|3724|3723.5|410
1629812870000|2021-08-24 13:47:50|3724|3724|3725.5|3725|3726|3725|3723.5|3723|3021
1629812880000|2021-08-24 13:48:00|3726|3724.5|3724|3723|3726|3724.5|3723.5|3723|4109
1629812890000|2021-08-24 13:48:10|3723.5|3723.5|3724|3723|3724|3723.5|3723|3722|893
1629812900000|2021-08-24 13:48:20|3724.5|3723.5|3724|3723|3724.5|3723.5|3723.5|3723|617
1629812910000|2021-08-24 13:48:30|3723.5|3723.5|3725|3724|3725|3724.5|3723.5|3723.5|454
1629812920000|2021-08-24 13:48:40|3724.5|3724.5|3725.5|3724.5|3725.5|3725|3724.5|3724|248
1629812930000|2021-08-24 13:48:50|3725|3725|3725|3724.5|3726|3725|3725|3724|1588
1629812940000|2021-08-24 13:49:00|3725.5|3725|3727.5|3727|3727.5|3727|3725|3725|1779
1629812950000|2021-08-24 13:49:10|3728|3727.5|3728|3727|3728|3727.5|3727.5|3727|951
1629812960000|2021-08-24 13:49:20|3727.5|3727.5|3729|3728.5|3729|3728.5|3727|3726.5|3017
1629812970000|2021-08-24 13:49:30|3729.5|3729|3729.5|3728.5|3729.5|3729|3728.5|3728|2535
1629812980000|2021-08-24 13:49:40||3729||3729||3729||3729|0
1629812990000|2021-08-24 13:49:50|3729|3728.5|3729|3728|3729.5|3728.5|3729|3728|1285
1629813000000|2021-08-24 13:50:00|3728.5|3728.5|3727|3726.5|3728.5|3728.5|3727|3726.5|1245
1629813010000|2021-08-24 13:50:10|3727.5|3726|3728.5|3727.5|3728.5|3727.5|3727|3726|1286
1629813020000|2021-08-24 13:50:20|3728|3728|3727|3726.5|3728.5|3728|3727|3726|2106
1629813030000|2021-08-24 13:50:30|3727.5|3726|3726.5|3726|3727.5|3726.5|3726.5|3725.5|277
1629813040000|2021-08-24 13:50:40|3727|3726.5|3728|3727.5|3729|3728.5|3727|3726|4806
1629813050000|2021-08-24 13:50:50|3727.5|3727|3729.5|3728.5|3729.5|3728.5|3727.5|3727|2140
1629813060000|2021-08-24 13:51:00|3729|3728|3728|3727.5|3729.5|3728.5|3728|3727|1539
1629813070000|2021-08-24 13:51:10|3728.5|3728|3729|3728|3729|3728.5|3728|3727.5|1181
1629813080000|2021-08-24 13:51:20|3729.5|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|1
1629813090000|2021-08-24 13:51:30|3730|3729.5|3730.5|3729.5|3730.5|3729.5|3730|3729.5|3453
1629813100000|2021-08-24 13:51:40|3730|3730|3730|3729.5|3730.5|3730|3729.5|3729|2435
1629813110000|2021-08-24 13:51:50|3730.5|3730|3731|3730|3731|3730|3730|3729.5|1027
1629813120000|2021-08-24 13:52:00|3731.5|3730.5|3732|3731|3732|3731|3731.5|3730.5|1819
1629813130000|2021-08-24 13:52:10|3732.5|3731.5|3732|3731.5|3733.5|3732.5|3732|3731.5|2707
1629813140000|2021-08-24 13:52:20|3732.5|3732|3733|3732.5|3733|3732.5|3732.5|3732|717
1629813150000|2021-08-24 13:52:30|3733.5|3731.5|3733|3732|3733.5|3732.5|3732|3731.5|5905
1629813160000|2021-08-24 13:52:40|3732.5|3732.5|3732.5|3731.5|3733.5|3732.5|3732.5|3731.5|885
1629813170000|2021-08-24 13:52:50|3732|3732|3732|3731.5|3732.5|3732|3732|3731|1875
1629813180000|2021-08-24 13:53:00|3732.5|3731|3732|3731|3732.5|3732|3732|3731|848
1629813190000|2021-08-24 13:53:10|3732.5|3731.5|3733|3732.5|3734|3733|3732|3731|2177
1629813200000|2021-08-24 13:53:20|3733.5|3732|3733.5|3732.5|3733.5|3732.5|3732.5|3732|741
1629813210000|2021-08-24 13:53:30|3733|3732|3733|3732.5|3733|3732.5|3732.5|3732|1867
1629813220000|2021-08-24 13:53:40|3732.5|3732|3732.5|3731.5|3733|3732.5|3731.5|3731|1304
1629813230000|2021-08-24 13:53:50|3732|3731|3731.5|3731|3732|3731.5|3731.5|3731|449
1629813240000|2021-08-24 13:54:00|3731|3730.5|3731.5|3730.5|3731.5|3730.5|3731|3730.5|360
1629813250000|2021-08-24 13:54:10|3731|3731|3732|3731.5|3733|3732.5|3731|3731|2553
1629813260000|2021-08-24 13:54:20|3731.5|3731|3731|3730|3731.5|3731.5|3730.5|3730|701
1629813270000|2021-08-24 13:54:30|3730.5|3729.5|3730|3729|3730.5|3730|3729.5|3729|1816
1629813280000|2021-08-24 13:54:40|3729.5|3728.5|3729|3728.5|3729.5|3728.5|3729|3728|723
1629813290000|2021-08-24 13:54:50|3729.5|3729|3729|3728|3729.5|3729|3728.5|3728|1172
1629813300000|2021-08-24 13:55:00|3728.5|3728.5|3728|3727.5|3729|3728.5|3728|3727.5|630
1629813310000|2021-08-24 13:55:10|3728.5|3728|3730|3729|3730.5|3729.5|3728.5|3728|2014
1629813320000|2021-08-24 13:55:20|3729.5|3728.5|3728.5|3728|3729.5|3728.5|3728.5|3727.5|414
1629813330000|2021-08-24 13:55:30|3729|3728.5|3728.5|3728|3729|3728.5|3728.5|3727.5|715
1629813340000|2021-08-24 13:55:40|3728|3727.5|3728.5|3727.5|3728.5|3728|3727|3726|556
1629813350000|2021-08-24 13:55:50|3728|3727|3728.5|3727.5|3729|3728|3728|3727|526
1629813360000|2021-08-24 13:56:00|3728|3728|3730|3729|3730|3729|3728|3728|1870
1629813370000|2021-08-24 13:56:10|3730.5|3729.5|3731|3730|3731|3730|3730.5|3729.5|250
1629813380000|2021-08-24 13:56:20|3730.5|3729.5|3730.5|3730|3730.5|3730|3730|3729.5|853
1629813390000|2021-08-24 13:56:30|3731|3729.5|3730.5|3729.5|3731|3730|3730|3729.5|2033
1629813400000|2021-08-24 13:56:40|3730|3729|3729.5|3728.5|3730|3729.5|3729|3728|1030
1629813410000|2021-08-24 13:56:50|3730|3729|3731|3729.5|3731.5|3730.5|3729.5|3729|960
1629813420000|2021-08-24 13:57:00|3730.5|3730|3730|3729.5|3731|3730|3730|3729|340
1629813430000|2021-08-24 13:57:10|3730.5|3729|3731.5|3730|3731.5|3730|3730|3729|405
1629813440000|2021-08-24 13:57:20|3732|3730.5|3732|3731|3732|3731.5|3731.5|3730.5|413
1629813450000|2021-08-24 13:57:30|3731.5|3730.5|3730|3729.5|3731.5|3730.5|3730|3729|1535
1629813460000|2021-08-24 13:57:40|3729.5|3729|3729.5|3729|3730|3729.5|3729.5|3729|175
1629813470000|2021-08-24 13:57:50|3730|3728.5|3730|3729|3730|3729.5|3729.5|3728.5|931
1629813480000|2021-08-24 13:58:00|3729.5||3730||3730||3729.5||0
1629813490000|2021-08-24 13:58:10|3730.5|3729.5|3730.5|3730|3730.5|3730|3730.5|3729|726
1629813500000|2021-08-24 13:58:20|3731|3729.5|3730.5|3729.5|3731|3730|3730.5|3729.5|9
1629813510000|2021-08-24 13:58:30|3730|3729|3730.5|3729.5|3730.5|3730|3729.5|3729|1279
1629813520000|2021-08-24 13:58:40|3730|3730|3729.5|3728.5|3730|3730|3729.5|3728.5|894
1629813530000|2021-08-24 13:58:50|3729|3728|3728.5|3727.5|3729|3728.5|3728|3727.5|377
1629813540000|2021-08-24 13:59:00||3728||3728||3728||3727.5|192
1629813550000|2021-08-24 13:59:10|3729|3728.5|3730|3729.5|3730.5|3730|3729|3728.5|3953
1629813560000|2021-08-24 13:59:20|3730.5|3729|3730.5|3729.5|3730.5|3730|3730|3729|572
1629813570000|2021-08-24 13:59:30|3730|3729|3730|3729|3730.5|3729.5|3729.5|3729|2047
1629813580000|2021-08-24 13:59:40|||||||||17
1629813590000|2021-08-24 13:59:50||3729.5||3729||3729.5||3729|30
1629813600000|2021-08-24 14:00:00|3729.5|3729.5|3730|3729.5|3730|3729.5|3729.5|3729|192
1629813610000|2021-08-24 14:00:10|3729.5|3729|3729.5|3728.5|3729.5|3729|3729.5|3728.5|1258
1629813620000|2021-08-24 14:00:20|3729|3729|3729|3728.5|3729|3729|3729|3728.5|0
1629813630000|2021-08-24 14:00:30||3728||3728||3728||3728|1105
1629813640000|2021-08-24 14:00:40|3728.5|3728.5|3729|3728.5|3730|3729.5|3728.5|3728.5|1679
1629813650000|2021-08-24 14:00:50|3728.5|3728|3728.5|3728|3729|3728|3728.5|3728|43
1629813660000|2021-08-24 14:01:00|3728|3727.5|3725|3724.5|3728.5|3727.5|3725|3724|1871
1629813670000|2021-08-24 14:01:10|3724.5|3724|3725|3724|3725.5|3725|3724|3723.5|1690
1629813680000|2021-08-24 14:01:20|3724.5|3723.5|3724.5|3724|3725|3724|3724|3723.5|2121
1629813690000|2021-08-24 14:01:30|3725|3724.5|3725.5|3724.5|3725.5|3724.5|3724.5|3724|751
1629813700000|2021-08-24 14:01:40|3725|3724|3724|3723.5|3725.5|3724|3724|3723.5|735
1629813710000|2021-08-24 14:01:50|3724.5|3723|3724|3723.5|3724.5|3723.5|3724|3723|176
1629813720000|2021-08-24 14:02:00|3723.5|3723|3720.5|3719.5|3723.5|3723|3720.5|3719.5|2848
1629813730000|2021-08-24 14:02:10|3720|3720|3721|3720|3721|3720.5|3720|3719.5|1326
1629813740000|2021-08-24 14:02:20|3721.5|3720.5|3722|3721|3722|3721.5|3721|3720.5|692
1629813750000|2021-08-24 14:02:30|3721.5|3721.5|3723.5|3723|3724|3723.5|3721.5|3721.5|1447
1629813760000|2021-08-24 14:02:40|3724|3722.5|3724|3723.5|3724.5|3723.5|3723.5|3722.5|193
1629813770000|2021-08-24 14:02:50|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3723|616
1629813780000|2021-08-24 14:03:00|3724|3723.5|3723.5|3722.5|3724|3723.5|3722.5|3722|2263
1629813790000|2021-08-24 14:03:10|3723|3722|3721|3720|3723|3722.5|3720|3719|11075
1629813800000|2021-08-24 14:03:20|3721.5|3721|3721.5|3720|3721.5|3721|3721|3720|3409
1629813810000|2021-08-24 14:03:30|3721|3720.5|3722.5|3722|3723|3722|3720.5|3720|1324
1629813820000|2021-08-24 14:03:40|3723||3722.5||3723||3722.5||109
1629813830000|2021-08-24 14:03:50|3722|3721.5|3721|3720.5|3722.5|3722|3721|3720.5|2185
1629813840000|2021-08-24 14:04:00|3720.5|3720|3720.5|3719.5|3720.5|3720|3719.5|3718.5|1952
1629813850000|2021-08-24 14:04:10|3720|3719|3720.5|3719.5|3721|3720|3719.5|3719|711
1629813860000|2021-08-24 14:04:20|3720|3719|3719.5|3719|3720|3719|3719|3718.5|1549
1629813870000|2021-08-24 14:04:30|3720|3717.5|3719.5|3718.5|3720|3719|3719|3717.5|6384
1629813880000|2021-08-24 14:04:40|3719|3718|3718.5|3717.5|3719|3718|3717.5|3717|1638
1629813890000|2021-08-24 14:04:50|3718|3717|3717|3716.5|3718|3717.5|3716.5|3716|1411
1629813900000|2021-08-24 14:05:00|3716.5|3716|3715|3714.5|3716.5|3716|3715|3714|3417
1629813910000|2021-08-24 14:05:10|3715.5|3714|3716|3715|3716|3715.5|3715|3714|1024
1629813920000|2021-08-24 14:05:20|3716.5|3715.5|3715.5|3715|3716.5|3715.5|3715|3714.5|789
1629813930000|2021-08-24 14:05:30|3716|3715.5|3715.5|3715|3717|3716.5|3715.5|3715|3917
1629813940000|2021-08-24 14:05:40|3716|3714.5|3715.5|3714.5|3716|3715|3715|3714|297
1629813950000|2021-08-24 14:05:50|3715|3714|3714.5|3714|3715|3714.5|3714.5|3714|175
1629813960000|2021-08-24 14:06:00|3715|3714.5|3714|3713.5|3715|3714.5|3714|3713.5|1152
1629813970000|2021-08-24 14:06:10|3714.5|3714|3714|3713.5|3715|3714.5|3714|3713|1626
1629813980000|2021-08-24 14:06:20|3714.5|3713|3714|3713|3714.5|3714|3713.5|3713|791
1629813990000|2021-08-24 14:06:30|3713.5|3713.5|3715|3714.5|3715.5|3715|3713.5|3713.5|1369
1629814000000|2021-08-24 14:06:40|3714.5|3714|3716|3715|3716|3715.5|3714.5|3714|1335
1629814010000|2021-08-24 14:06:50|3715.5|3715.5|3716|3715.5|3716.5|3716|3715.5|3715.5|484
1629814020000|2021-08-24 14:07:00|3716.5|3716|3717.5|3717|3717.5|3717|3716|3716|815
1629814030000|2021-08-24 14:07:10|3717|3716.5|3717|3716|3717.5|3716.5|3716.5|3716|919
1629814040000|2021-08-24 14:07:20|3716.5|3715.5|3717.5|3716|3717.5|3716|3716|3715.5|897
1629814050000|2021-08-24 14:07:30|3717|3715.5|3716.5|3716|3717|3716|3716|3715.5|743
1629814060000|2021-08-24 14:07:40|3717|3716.5|3716.5|3715.5|3717|3716.5|3716|3715.5|1098
1629814070000|2021-08-24 14:07:50|3716|3715|3715|3714.5|3716.5|3715|3715|3714|1480
1629814080000|2021-08-24 14:08:00|3715.5|3715|3716|3715.5|3716.5|3715.5|3715|3714.5|593
1629814090000|2021-08-24 14:08:10|3716.5|3715|3716|3715.5|3716.5|3715.5|3716|3715|605
1629814100000|2021-08-24 14:08:20|3715.5|3715|3716|3715.5|3716|3715.5|3715.5|3715|1839
1629814110000|2021-08-24 14:08:30|3716.5|3716|3716|3715|3717|3716|3716|3715|1333
1629814120000|2021-08-24 14:08:40|3715.5|3715.5|3716|3715|3716|3715.5|3715|3714.5|2034
1629814130000|2021-08-24 14:08:50|3715.5|3715.5|3715|3714.5|3716|3715.5|3715|3714.5|399
1629814140000|2021-08-24 14:09:00|3715.5|3715|3716|3715|3716.5|3716|3715|3714.5|751
1629814150000|2021-08-24 14:09:10|3715.5|3715.5|3716.5|3715.5|3716.5|3716|3715.5|3715.5|185
1629814160000|2021-08-24 14:09:20|3716|3716|3716|3715.5|3716|3716|3716|3715.5|336
1629814170000|2021-08-24 14:09:30|3715.5|3715|3715|3714.5|3715.5|3715|3715|3714.5|453
1629814180000|2021-08-24 14:09:40|3714.5|3714|3715|3714.5|3715.5|3714.5|3714.5|3714|723
1629814190000|2021-08-24 14:09:50|3714.5|3714|3714.5|3714|3715|3714.5|3714|3713.5|995
1629814200000|2021-08-24 14:10:00|3715|3714.5|3716.5|3715|3716.5|3715|3715|3714.5|555
1629814210000|2021-08-24 14:10:10|3716|3715.5|3716|3715.5|3716.5|3716|3715.5|3715|916
1629814220000|2021-08-24 14:10:20|3716.5|3716|3717|3716|3717.5|3716.5|3716.5|3715.5|988
1629814230000|2021-08-24 14:10:30|3716.5|3716.5|3719|3718|3719|3718.5|3716.5|3716|1642
1629814240000|2021-08-24 14:10:40|3719.5|3718.5|3720.5|3720|3720.5|3720|3719.5|3718.5|648
1629814250000|2021-08-24 14:10:50|3721|3720.5|3720.5|3719.5|3721|3720.5|3720|3719.5|1191
1629814260000|2021-08-24 14:11:00|3720|3720|3719.5|3718.5|3720|3720|3719|3718.5|817
1629814270000|2021-08-24 14:11:10|3719|3719|3718.5|3718|3719.5|3719|3718.5|3717.5|652
1629814280000|2021-08-24 14:11:20|3719|3718.5|3720|3719|3720.5|3719.5|3718.5|3718.5|1399
1629814290000|2021-08-24 14:11:30|3719.5|3719.5|3720|3719.5|3721|3720|3719.5|3719|175
1629814300000|2021-08-24 14:11:40|3719.5|3719|3718|3717.5|3720|3719|3718|3717.5|538
1629814310000|2021-08-24 14:11:50|3718.5|3718|3718|3717.5|3718.5|3718|3718|3717.5|55
1629814320000|2021-08-24 14:12:00|3717.5|3717|3717.5|3717|3717.5|3717|3717|3716|515
1629814330000|2021-08-24 14:12:10|3718|3716.5|3717|3716.5|3718|3717|3717|3716.5|92
1629814340000|2021-08-24 14:12:20|||||||||500
1629814350000|2021-08-24 14:12:30|3717.5|3717|3718.5|3717.5|3719|3718.5|3717.5|3716.5|1599
1629814360000|2021-08-24 14:12:40|3718|3717|3717.5|3717|3718|3717|3717.5|3717|680
1629814370000|2021-08-24 14:12:50|3717|3716.5|3718|3717|3718|3717.5|3717|3716.5|2890
1629814380000|2021-08-24 14:13:00|3717.5|3717.5|3719|3718|3719.5|3718.5|3717.5|3717|1015
1629814390000|2021-08-24 14:13:10|3719.5|3718.5|3720|3719|3720|3719|3719|3718.5|190
1629814400000|2021-08-24 14:13:20|3720.5|3719.5|3720|3719.5|3720.5|3719.5|3719.5|3719|49
1629814410000|2021-08-24 14:13:30|3719.5|3719|3719|3718.5|3720|3719|3719|3718.5|750
1629814420000|2021-08-24 14:13:40|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3718|0
1629814430000|2021-08-24 14:13:50|3719|3718.5|3718.5|3717.5|3719.5|3719|3718.5|3717.5|691
1629814440000|2021-08-24 14:14:00|3719|3718|3720|3719.5|3720|3719.5|3719|3718|289
1629814450000|2021-08-24 14:14:10|3720.5|3720|3721.5|3720.5|3722|3720.5|3720.5|3720|638
1629814460000|2021-08-24 14:14:20|3721|3721|3720|3719.5|3721|3721|3719.5|3719|92
1629814470000|2021-08-24 14:14:30|3720.5||3720.5||3720.5||3720.5||0
1629814480000|2021-08-24 14:14:40|3721|3720|3721.5|3721|3721.5|3721|3721|3720|100
1629814490000|2021-08-24 14:14:50|3722|3721.5|3722|3721.5|3722.5|3721.5|3721.5|3721|0
1629814500000|2021-08-24 14:15:00|3722.5|3722|3721.5|3720.5|3722.5|3722|3721|3720.5|741
1629814510000|2021-08-24 14:15:10|3722|3721|3722|3721.5|3723|3722.5|3721.5|3721|1328
1629814520000|2021-08-24 14:15:20|3722.5|3722|3722.5|3722|3723|3722|3722|3721.5|0
1629814530000|2021-08-24 14:15:30|3722|3721.5|3722|3721.5|3722.5|3721.5|3722|3721.5|510
1629814540000|2021-08-24 14:15:40|3722.5|3722|3723.5|3723|3723.5|3723|3722.5|3722|1416
1629814550000|2021-08-24 14:15:50|3724|3723.5|3723.5|3722.5|3724.5|3723.5|3723|3722.5|571
1629814560000|2021-08-24 14:16:00|3723|3722|3723|3722|3723.5|3722.5|3723|3722|8
1629814570000|2021-08-24 14:16:10|3723.5|3722.5|3723|3722.5|3723.5|3722.5|3722.5|3722|555
1629814580000|2021-08-24 14:16:20|3723.5|3723|3724|3723.5|3724.5|3723.5|3723.5|3723|622
1629814590000|2021-08-24 14:16:30|3723.5|3723|3722.5|3721.5|3723.5|3723|3722.5|3721.5|709
1629814600000|2021-08-24 14:16:40|3722|3721|3721.5|3721|3722.5|3721.5|3721.5|3721|91
1629814610000|2021-08-24 14:16:50|3722|3721.5|3720.5|3720|3722|3721.5|3720.5|3720|1623
1629814620000|2021-08-24 14:17:00|3720|3719.5|3720.5|3720|3720.5|3720|3720|3719.5|638
1629814630000|2021-08-24 14:17:10|3721|3720.5|3721|3720|3721|3720.5|3720.5|3720|50
1629814640000|2021-08-24 14:17:20|3721.5|3720.5|3722|3721.5|3722|3721.5|3721.5|3720.5|556
1629814650000|2021-08-24 14:17:30|3722.5|3722|3723|3722.5|3723|3722.5|3722|3721.5|194
1629814660000|2021-08-24 14:17:40|3722.5|3722|3722.5|3722|3723|3722.5|3722.5|3722|733
1629814670000|2021-08-24 14:17:50|3722|3721.5|3722.5|3721.5|3722.5|3722|3722|3721.5|1101
1629814680000|2021-08-24 14:18:00|3722|3721|3722|3721.5|3722|3721.5|3721.5|3721|729
1629814690000|2021-08-24 14:18:10|3722.5|3722|3722.5|3721.5|3722.5|3722|3722|3721|457
1629814700000|2021-08-24 14:18:20|3722|3721|3721|3720.5|3722|3721|3721|3720.5|1697
1629814710000|2021-08-24 14:18:30|3721.5|3720|3720.5|3720|3721.5|3720.5|3720.5|3719.5|1410
1629814720000|2021-08-24 14:18:40|3721|3720.5|3720.5|3719.5|3721|3720.5|3720|3719.5|760
1629814730000|2021-08-24 14:18:50|3720|3720|3720.5|3719.5|3721|3720.5|3720|3719.5|471
1629814740000|2021-08-24 14:19:00|3720|3720|3719|3718|3720.5|3720|3718.5|3718|259
1629814750000|2021-08-24 14:19:10|3719.5|3718.5|3720|3719|3720|3719.5|3719|3718|135
1629814760000|2021-08-24 14:19:20|3720.5|3719.5|3720|3719|3720.5|3719.5|3720|3719|1097
1629814770000|2021-08-24 14:19:30||3719.5||3718.5||3719.5||3718.5|30
1629814780000|2021-08-24 14:19:40|3719.5|3719|3720|3719.5|3720|3719.5|3719.5|3718.5|531
1629814790000|2021-08-24 14:19:50|3719.5|3719|3719.5|3719|3720|3719.5|3719.5|3719|0
1629814800000|2021-08-24 14:20:00|3720|3719.5|3720|3719|3720.5|3720|3720|3719|544
1629814810000|2021-08-24 14:20:10|3719.5|3718.5|3718.5|3718|3720|3719|3718.5|3718|836
1629814820000|2021-08-24 14:20:20|3718|3717.5|3718.5|3717.5|3718.5|3718|3718|3717.5|632
1629814830000|2021-08-24 14:20:30|3718|3718|3718.5|3718|3718.5|3718|3718|3717|0
1629814840000|2021-08-24 14:20:40|3718|3717.5|3718.5|3718|3718.5|3718|3718|3717.5|243
1629814850000|2021-08-24 14:20:50|3719|3718.5|3719.5|3718.5|3719.5|3719|3718.5|3718|637
1629814860000|2021-08-24 14:21:00|3720|3719|3718|3717.5|3720|3719.5|3718|3717.5|2916
1629814870000|2021-08-24 14:21:10|3718.5|3717|3718.5|3718|3718.5|3718|3718|3717|991
1629814880000|2021-08-24 14:21:20|3718|3717.5|3718.5|3717.5|3718.5|3717.5|3717.5|3716.5|1191
1629814890000|2021-08-24 14:21:30|3718||3718.5||3718.5||3718||0
1629814900000|2021-08-24 14:21:40|3718|3718|3718|3717.5|3719|3718|3718|3717.5|228
1629814910000|2021-08-24 14:21:50|3717.5|3717|3718.5|3717.5|3718.5|3717.5|3717.5|3717|448
1629814920000|2021-08-24 14:22:00|3719|3718|3718|3717|3719|3718|3718|3717|12
1629814930000|2021-08-24 14:22:10|3717.5|3717.5|3717.5|3717|3718|3717.5|3717.5|3717|562
1629814940000|2021-08-24 14:22:20|3718|3716.5|3717|3716|3718|3716.5|3717|3716|445
1629814950000|2021-08-24 14:22:30|3716.5|3716.5|3716.5|3716|3717|3716.5|3716.5|3716|0
1629814960000|2021-08-24 14:22:40|3717|3716.5|3716.5|3716|3717|3716.5|3716.5|3716|87
1629814970000|2021-08-24 14:22:50|3717|3716.5|3716.5|3716|3717|3716.5|3716|3715.5|730
1629814980000|2021-08-24 14:23:00|3716|3715.5|3715.5|3715|3716.5|3716|3715.5|3715|261
1629814990000|2021-08-24 14:23:10|3716|3715.5|3716.5|3716|3716.5|3716|3716|3715|373
1629815000000|2021-08-24 14:23:20|3717|3715.5|3716.5|3715.5|3717|3715.5|3715.5|3715|498
1629815010000|2021-08-24 14:23:30|3716|3715|3715.5|3715|3716|3715|3715.5|3715|0
1629815030000|2021-08-24 14:23:50|3715|3714.5|3716.5|3716|3716.5|3716|3715|3714.5|941
1629815040000|2021-08-24 14:24:00|3716|3715.5|3716|3715.5|3716.5|3716|3716|3715.5|0
1629815050000|2021-08-24 14:24:10|3715.5|3715|3715|3714.5|3716|3715|3715|3714.5|623
1629815060000|2021-08-24 14:24:20|3715.5|3715|3716|3715.5|3716|3715.5|3715.5|3715|595
1629815070000|2021-08-24 14:24:30|3715.5|3715|3715.5|3714.5|3715.5|3715|3715|3714|1511
1629815080000|2021-08-24 14:24:40|3716|3715|3714.5|3714|3716|3715.5|3714.5|3714|289
1629815090000|2021-08-24 14:24:50|3715|3714.5|3714.5|3714|3715|3714.5|3714.5|3714|646
1629815100000|2021-08-24 14:25:00|3715|3714.5|3715|3714|3715.5|3714.5|3714.5|3714|344
1629815110000|2021-08-24 14:25:10|3715.5|3714.5|3715.5|3715|3716|3715.5|3715.5|3714.5|350
1629815120000|2021-08-24 14:25:20|3715|3714.5|3716|3715.5|3716|3715.5|3715|3714.5|126
1629815130000|2021-08-24 14:25:30|3716.5|3716|3716.5|3716|3717|3716|3716.5|3716|793
1629815140000|2021-08-24 14:25:40|3717|3716.5|3717|3716.5|3717.5|3717|3717|3716|247
1629815150000|2021-08-24 14:25:50|3716.5|3716|3716.5|3716|3716.5|3716|3716.5|3716|0
1629815160000|2021-08-24 14:26:00|3717|3716.5|3717.5|3717|3718|3717.5|3717|3716.5|606
1629815170000|2021-08-24 14:26:10|3718|3717.5|3718.5|3717.5|3718.5|3718|3717.5|3717.5|696
1629815180000|2021-08-24 14:26:20|3718|3717|3718.5|3717.5|3718.5|3718|3717.5|3717|241
1629815190000|2021-08-24 14:26:30|3718|3717|3718.5|3717.5|3718.5|3718|3718|3717|32
1629815200000|2021-08-24 14:26:40|3718|3717|3718|3717|3718|3717|3717.5|3717|69
1629815210000|2021-08-24 14:26:50|3717.5||3717.5||3718||3717.5||324
1629815220000|2021-08-24 14:27:00|3718|3717.5|3720|3719|3720|3719.5|3718|3717.5|1310
1629815230000|2021-08-24 14:27:10|3719.5||3719.5||3720||3719.5||203
1629815240000|2021-08-24 14:27:20|3720|3719.5|3719.5|3719|3720|3719.5|3719.5|3719|93
1629815250000|2021-08-24 14:27:30|3720|3718.5|3720|3719.5|3720|3719.5|3719.5|3718.5|482
1629815260000|2021-08-24 14:27:40|3719.5|3719|3719.5|3719|3720|3719|3719.5|3719|55
1629815270000|2021-08-24 14:27:50|3720|3719.5|3720|3719.5|3720|3719.5|3719.5|3719.5|227
1629815280000|2021-08-24 14:28:00|3720.5|3719|3719.5|3719|3720.5|3719|3719.5|3719|975
1629815290000|2021-08-24 14:28:10|3720|3719.5|3720|3719.5|3720.5|3719.5|3720|3719.5|128
1629815300000|2021-08-24 14:28:20|3720.5||3720||3720.5||3720||221
1629815310000|2021-08-24 14:28:30|3720.5|3720|3722|3721.5|3722.5|3722|3720.5|3720|1122
1629815320000|2021-08-24 14:28:40|3722.5|3721|3722|3721.5|3722.5|3721.5|3722|3721|100
1629815330000|2021-08-24 14:28:50|3722.5|3721|3723|3722.5|3723|3722.5|3722.5|3721|1605
1629815340000|2021-08-24 14:29:00|3723.5|3723|3724|3723|3724.5|3723|3722.5|3722|2158
1629815350000|2021-08-24 14:29:10|3723.5||3724||3724||3723.5||0
1629815360000|2021-08-24 14:29:20|3723.5|3723.5|3724|3723.5|3724|3723.5|3723.5|3723.5|179
1629815370000|2021-08-24 14:29:30|3724.5|3724|3725|3724.5|3725|3724.5|3724.5|3723.5|652
1629815380000|2021-08-24 14:29:40|3725.5|3725|3726.5|3726|3726.5|3726|3725.5|3725|2091
1629815390000|2021-08-24 14:29:50|3727|3726.5|3727.5|3727|3728|3727|3726.5|3726|2203
1629815400000|2021-08-24 14:30:00|3728|3726.5|3727|3726.5|3728|3727|3726.5|3726|1269
1629815410000|2021-08-24 14:30:10|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3726.5|263
1629815420000|2021-08-24 14:30:20|3727|3726.5|3726|3725.5|3727.5|3727|3725|3724.5|1401
1629815430000|2021-08-24 14:30:30|3725.5|3725|3726.5|3726|3726.5|3726|3725.5|3725|1021
1629815440000|2021-08-24 14:30:40|3726|3725.5|3726.5|3726|3726.5|3726|3726|3725.5|778
1629815450000|2021-08-24 14:30:50|3726|3725.5|3726.5|3726|3727|3726.5|3726|3725.5|1445
1629815460000|2021-08-24 14:31:00|3727|3726.5|3726.5|3725.5|3727|3726.5|3726.5|3725.5|3705
1629815470000|2021-08-24 14:31:10|3726|3725|3725.5|3724.5|3726|3725|3725.5|3724.5|557
1629815480000|2021-08-24 14:31:20|3725|3724|3725|3724|3725|3724.5|3724.5|3723.5|1615
1629815490000|2021-08-24 14:31:30|3724.5|3724.5|3724.5|3724|3725|3724.5|3724.5|3724|330
1629815500000|2021-08-24 14:31:40|3725|3724.5|3725|3724|3725|3724.5|3724|3723.5|1038
1629815510000|2021-08-24 14:31:50|3725.5|3724.5|3726|3725|3726.5|3725.5|3725.5|3724.5|1818
1629815520000|2021-08-24 14:32:00|3725.5|3725.5|3725|3724|3725.5|3725.5|3725|3724|726
1629815530000|2021-08-24 14:32:10|3724.5|3723.5|3724|3723.5|3725|3724.5|3724|3723.5|1657
1629815540000|2021-08-24 14:32:20|3724.5|3724|3725|3724|3725.5|3725|3724.5|3723.5|634
1629815550000|2021-08-24 14:32:30||3724.5||3724||3724.5||3724|19
1629815560000|2021-08-24 14:32:40|3724.5|3724.5|3724.5|3723.5|3724.5|3724.5|3724.5|3723.5|1017
1629815570000|2021-08-24 14:32:50|3725|3724|3724.5|3724|3725|3724.5|3724.5|3724|282
1629815580000|2021-08-24 14:33:00|3725|3724.5|3726|3725|3726|3725|3725|3724|720
1629815590000|2021-08-24 14:33:10|3725.5|3724.5|3724|3723.5|3725.5|3725|3724|3723.5|449
1629815600000|2021-08-24 14:33:20|3724.5|3724|3724|3723.5|3724.5|3724|3724|3723.5|448
1629815610000|2021-08-24 14:33:30|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3723|219
1629815620000|2021-08-24 14:33:40|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|235
1629815630000|2021-08-24 14:33:50|3722.5|3722|3723|3722|3723|3722.5|3722.5|3722|602
1629815640000|2021-08-24 14:34:00|3722.5|3722.5|3723|3722.5|3723|3722.5|3722.5|3722|384
1629815650000|2021-08-24 14:34:10|3723.5|3722|3723.5|3722.5|3723.5|3722.5|3723.5|3722|476
1629815660000|2021-08-24 14:34:20|3723|3723|3723|3722|3723|3723|3722.5|3722|128
1629815670000|2021-08-24 14:34:30|3722.5|3721.5|3721.5|3721|3722.5|3721.5|3721.5|3721|1251
1629815680000|2021-08-24 14:34:40|3721|3720.5|3721|3720.5|3721.5|3720.5|3721|3720.5|736
1629815690000|2021-08-24 14:34:50|3720.5|3720|3721|3720|3721.5|3721|3720.5|3720|742
1629815700000|2021-08-24 14:35:00|3720.5|3719.5|3720.5|3720|3720.5|3720|3720.5|3719.5|377
1629815710000|2021-08-24 14:35:10|3721|3720.5|3721.5|3721|3722|3721.5|3720.5|3720|1752
1629815720000|2021-08-24 14:35:20|3722|3720.5|3722|3721|3722|3721|3721.5|3720.5|597
1629815730000|2021-08-24 14:35:30|3722.5|3721.5|3723.5|3723|3723.5|3723|3722.5|3721.5|895
1629815740000|2021-08-24 14:35:40|3723|3722.5|3723|3722.5|3723|3722.5|3722.5|3722|761
1629815750000|2021-08-24 14:35:50|3722.5|3722|3721.5|3721|3722.5|3722|3721.5|3721|412
1629815760000|2021-08-24 14:36:00|3722|3720.5|3720.5|3720|3722|3720.5|3720.5|3720|229
1629815770000|2021-08-24 14:36:10|3721|3720.5|3720|3719|3721|3720.5|3720|3719|857
1629815780000|2021-08-24 14:36:20|3720.5|3719.5|3720|3719.5|3720.5|3719.5|3720|3719|159
1629815790000|2021-08-24 14:36:30|3720.5|3720|3721.5|3720.5|3721.5|3721|3720.5|3720|1117
1629815800000|2021-08-24 14:36:40|3721|3721|3722|3721.5|3722|3721.5|3721|3721|458
1629815810000|2021-08-24 14:36:50|3721.5|3721|3722.5|3722|3722.5|3722|3721.5|3721|992
1629815820000|2021-08-24 14:37:00|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721.5|37
1629815830000|2021-08-24 14:37:10|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3720.5|462
1629815840000|2021-08-24 14:37:20|3722|3721.5|3722.5|3722|3722.5|3722|3721.5|3721|904
1629815850000|2021-08-24 14:37:30|3723|3721.5|3723|3722|3723|3722|3722.5|3721.5|32
1629815860000|2021-08-24 14:37:40|3723.5|3722.5|3723|3722.5|3723.5|3722.5|3723|3722.5|5
1629815870000|2021-08-24 14:37:50|3722.5|3722|3722.5|3722|3723|3722.5|3722.5|3722|454
1629815880000|2021-08-24 14:38:00|3722|3721.5|3722.5|3722|3722.5|3722|3721.5|3721|627
1629815890000|2021-08-24 14:38:10||3721.5||3721.5||3721.5||3721.5|0
1629815900000|2021-08-24 14:38:20|3722|3722|3721.5|3721|3722|3722|3721|3720.5|196
1629815910000|2021-08-24 14:38:30|3722|3721.5|3722|3721|3722|3721.5|3721.5|3721|212
1629815920000|2021-08-24 14:38:40|3721.5|3720.5|3721|3720|3721.5|3721|3720.5|3720|253
1629815930000|2021-08-24 14:38:50|3721.5|3720.5|3722|3721|3722|3721.5|3721|3720.5|1537
1629815940000|2021-08-24 14:39:00|3721.5|3720.5|3720.5|3719.5|3722|3720.5|3720.5|3719.5|277
1629815950000|2021-08-24 14:39:10|3721|3720|3720.5|3719.5|3721|3720|3720.5|3719.5|68
1629815960000|2021-08-24 14:39:20|||||||||100
1629815970000|2021-08-24 14:39:30|3720|3719|3720.5|3719.5|3721|3720|3719.5|3719|763
1629815980000|2021-08-24 14:39:40|3721|3720|3721.5|3720.5|3722|3721.5|3720.5|3720|472
1629815990000|2021-08-24 14:39:50|3722||3721.5||3722||3721.5||0
1629816000000|2021-08-24 14:40:00|3722|3721|3722.5|3722|3722.5|3722|3721.5|3721|455
1629816010000|2021-08-24 14:40:10|3722|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|76
1629816020000|2021-08-24 14:40:20||3722||3721.5||3722||3721.5|315
1629816030000|2021-08-24 14:40:30|3723|3722|3723.5|3723|3723.5|3723|3723|3721.5|203
1629816040000|2021-08-24 14:40:40|3724|3723.5|3723.5|3722.5|3724|3723.5|3723|3722.5|521
1629816050000|2021-08-24 14:40:50|3723|3722|3723|3722|3723.5|3722.5|3722.5|3721.5|52
1629816060000|2021-08-24 14:41:00|3722.5|3721.5|3722.5|3722|3723|3722|3722.5|3721.5|26
1629816070000|2021-08-24 14:41:10|3723|3721.5|3723.5|3722.5|3723.5|3723|3723|3721.5|587
1629816080000|2021-08-24 14:41:20|3724|3723.5|3724|3723|3724|3723.5|3723.5|3722.5|4069
1629816090000|2021-08-24 14:41:30|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723|3722.5|1085
1629816100000|2021-08-24 14:41:40|3723|3723|3723|3722.5|3723.5|3723|3723|3722.5|526
1629816110000|2021-08-24 14:41:50|3723.5|3722|3723|3722|3723.5|3722|3722.5|3721.5|580
1629816120000|2021-08-24 14:42:00|3722.5|3721.5|3722|3721|3722.5|3721.5|3721.5|3721|138
1629816130000|2021-08-24 14:42:10|3721.5|3720.5|3721|3720.5|3721.5|3721|3721|3720.5|534
1629816140000|2021-08-24 14:42:20|3720.5|3720|3719.5|3719|3720.5|3720|3719|3718.5|1051
1629816150000|2021-08-24 14:42:30|3720||3720||3720||3719.5||0
1629816160000|2021-08-24 14:42:40|3719.5|3718.5|3719|3718.5|3719.5|3718.5|3719|3718.5|1677
1629816170000|2021-08-24 14:42:50|3719.5|3719|3719.5|3719|3719.5|3719|3719|3718.5|325
1629816180000|2021-08-24 14:43:00|3720|3719.5|3720.5|3720|3721|3720|3720|3719.5|699
1629816190000|2021-08-24 14:43:10|3720|3719.5|3718.5|3718|3720|3719.5|3718|3717.5|1631
1629816200000|2021-08-24 14:43:20|3719|3718.5|3719|3718|3719.5|3718.5|3719|3718|189
1629816210000|2021-08-24 14:43:30|3718.5|3717.5|3718|3717.5|3719|3717.5|3718|3717|655
1629816220000|2021-08-24 14:43:40|3717.5|3717|3717.5|3717|3718|3717|3717.5|3717|0
1629816230000|2021-08-24 14:43:50|3717|3716.5|3717.5|3716.5|3717.5|3716.5|3717|3716.5|189
1629816240000|2021-08-24 14:44:00|3717|3716|3717|3716|3717|3716.5|3716.5|3716|217
1629816250000|2021-08-24 14:44:10|3717.5|3716.5|3717.5|3716.5|3717.5|3716.5|3717|3716.5|0
1629816260000|2021-08-24 14:44:20|3718|3717|3718|3717.5|3718.5|3718|3717.5|3717|1357
1629816270000|2021-08-24 14:44:30|3718.5|3718|3718|3717.5|3718.5|3718|3718|3717.5|818
1629816280000|2021-08-24 14:44:40|3718.5|3718|3719.5|3718.5|3719.5|3719|3718|3718|784
1629816290000|2021-08-24 14:44:50||3718||3718.5||3719||3718|0
1629816300000|2021-08-24 14:45:00|3720|3719|3720|3719|3720|3719.5|3720|3719|30
1629816310000|2021-08-24 14:45:10|3719.5||3720||3720||3719.5||0
1629816320000|2021-08-24 14:45:20|3719.5|3718.5|3718.5|3718|3719.5|3718.5|3718.5|3718|258
1629816330000|2021-08-24 14:45:30|3719||3718.5||3719||3718.5||10
1629816340000|2021-08-24 14:45:40|3719||3719||3719||3719||0
1629816350000|2021-08-24 14:45:50|3718.5|3717.5|3718.5|3718|3719|3718|3718|3717.5|530
1629816360000|2021-08-24 14:46:00||3717.5||3717.5||3718||3717.5|0
1629816390000|2021-08-24 14:46:30|3718|3717|3718.5|3717.5|3718.5|3717.5|3717.5|3717|1045
1629816410000|2021-08-24 14:46:50|3719|3718|3720.5|3720|3721.5|3721|3719|3718|8133
1629816420000|2021-08-24 14:47:00|3721|3721|3722|3721|3722.5|3721.5|3721|3721|5903
1629816430000|2021-08-24 14:47:10|3721.5|3720.5|3721.5|3721|3721.5|3721|3721|3720.5|0
1629816440000|2021-08-24 14:47:20|3721|3720.5|3721|3720.5|3721.5|3720.5|3721|3720.5|667
1629816460000|2021-08-24 14:47:40|3720.5|3720|3720.5|3719.5|3720.5|3720|3720|3719.5|544
1629816470000|2021-08-24 14:47:50||3720||3719.5||3720||3719.5|0
1629816480000|2021-08-24 14:48:00|3721|3720|3721|3720.5|3721|3720.5|3720.5|3719.5|1424
1629816500000|2021-08-24 14:48:20|3721.5|3721|3721.5|3720.5|3722|3721|3721|3720.5|3734
1629816510000|2021-08-24 14:48:30|3721|3721|3721|3720.5|3721|3721|3721|3720.5|571
1629816520000|2021-08-24 14:48:40|3721.5|3721|3721|3720.5|3722|3721.5|3721|3720.5|474
1629816530000|2021-08-24 14:48:50|3720.5|3720|3720|3719.5|3721|3720|3720|3719.5|494
1629816540000|2021-08-24 14:49:00|3720.5|3720|3720|3719.5|3720.5|3720|3720|3719.5|514
1629816550000|2021-08-24 14:49:10|3720.5|3720|3720|3719.5|3720.5|3720|3720|3719.5|0
1629816560000|2021-08-24 14:49:20|3720.5|3720|3720|3719.5|3720.5|3720|3720|3719.5|222
1629816570000|2021-08-24 14:49:30|3720.5||3720||3720.5||3720||0
1629816580000|2021-08-24 14:49:40|3720.5|3720|3720.5|3719.5|3721|3720|3720.5|3719.5|0
1629816590000|2021-08-24 14:49:50||3720||3720||3720||3720|100
1629816600000|2021-08-24 14:50:00|3721|3720.5|3722.5|3722|3724|3723|3721|3720.5|6300
1629816610000|2021-08-24 14:50:10|3723|3722.5|3723.5|3722.5|3723.5|3723|3723|3722|508
1629816620000|2021-08-24 14:50:20|3723|3722|3722.5|3722|3723|3722|3722|3721.5|508
1629816630000|2021-08-24 14:50:30|3722|3721.5|3722|3721.5|3722|3722|3722|3721.5|344
1629816640000|2021-08-24 14:50:40|3722.5|3722|3722|3721|3722.5|3722|3722|3721|326
1629816650000|2021-08-24 14:50:50|3722.5|3721.5|3722|3721|3722.5|3721.5|3722|3721|0
1629816660000|2021-08-24 14:51:00|3721.5|3721.5|3721|3720.5|3721.5|3721.5|3721|3720.5|192
1629816670000|2021-08-24 14:51:10|3720.5|3720|3722|3721.5|3722|3721.5|3720.5|3720|580
1629816680000|2021-08-24 14:51:20|3722.5||3722.5||3722.5||3722.5||354
1629816690000|2021-08-24 14:51:30|3722||3722||3722.5||3722||0
1629816700000|2021-08-24 14:51:40|3721.5|3721|3722|3721|3722|3721|3721.5|3721|58
1629816710000|2021-08-24 14:51:50|3721.5|3720.5|3721|3720|3721.5|3720.5|3721|3720|722
1629816720000|2021-08-24 14:52:00|3721.5|3720.5|3722|3721.5|3722.5|3721.5|3721.5|3720.5|657
1629816730000|2021-08-24 14:52:10|3722.5|3722|3722|3721.5|3722.5|3722|3722|3721.5|175
1629816740000|2021-08-24 14:52:20|3722.5|3722|3722|3721.5|3722.5|3722|3722|3721.5|135
1629816750000|2021-08-24 14:52:30|3722.5|3722|3722.5|3722|3723|3722.5|3722|3721.5|1897
1629816760000|2021-08-24 14:52:40|3723|3722.5|3722.5|3721.5|3723.5|3722.5|3722|3721.5|1212
1629816770000|2021-08-24 14:52:50|3722|3722|3722.5|3722|3722.5|3722|3722|3721.5|345
1629816780000|2021-08-24 14:53:00|3723|3721.5|3722.5|3721.5|3723|3722|3722|3721.5|908
1629816790000|2021-08-24 14:53:10|3723|3722|3724.5|3723.5|3724.5|3723.5|3723|3722|3621
1629816800000|2021-08-24 14:53:20|3724||3724||3724.5||3724||0
1629816810000|2021-08-24 14:53:30|3724.5||3724.5||3724.5||3724.5||194
1629816830000|2021-08-24 14:53:50|3725|3724|3724.5|3723.5|3725|3724.5|3724.5|3723.5|407
1629816840000|2021-08-24 14:54:00|||||||||20
1629816850000|2021-08-24 14:54:10|3724|3723|3724|3723.5|3725|3724|3723|3722.5|4124
1629816860000|2021-08-24 14:54:20|3723.5|3723|3723.5|3722.5|3723.5|3723|3723.5|3722.5|366
1629816870000|2021-08-24 14:54:30|3724|3723|3724.5|3723.5|3725|3724|3724|3723|1066
1629816880000|2021-08-24 14:54:40|3725|3724|3724.5|3724|3726|3725.5|3724.5|3724|2351
1629816890000|2021-08-24 14:54:50|3725|3723.5|3724|3723.5|3725|3723.5|3724|3723.5|60
1629816900000|2021-08-24 14:55:00|3724.5|3723|3724|3723.5|3724.5|3723.5|3724|3723|211
1629816910000|2021-08-24 14:55:10|3724.5|3724|3723.5|3722.5|3724.5|3724|3723|3722.5|393
1629816920000|2021-08-24 14:55:20|3724|3723|3724|3723|3724|3723.5|3724|3722.5|636
1629816930000|2021-08-24 14:55:30|3724.5|3723.5|3724|3723|3724.5|3724|3724|3723|704
1629816940000|2021-08-24 14:55:40|3724.5|3723.5|3724.5|3723.5|3725|3724|3724|3723.5|1228
1629816950000|2021-08-24 14:55:50||3724||3723.5||3724||3723.5|0
1629816960000|2021-08-24 14:56:00|3724|3724|3724|3723|3724|3724|3723.5|3723|454
1629816970000|2021-08-24 14:56:10|3723.5|3722.5|3723.5|3723|3724|3723|3723|3722.5|223
1629816980000|2021-08-24 14:56:20|3723|3722.5|3723|3722.5|3723|3723|3723|3722.5|0
1629816990000|2021-08-24 14:56:30|3723.5||3723||3723.5||3723||275
1629817000000|2021-08-24 14:56:40|3722.5|3722|3722.5|3722|3723|3722|3722.5|3722|425
1629817020000|2021-08-24 14:57:00|3722|3721.5|3722|3721.5|3722.5|3722|3722|3721.5|619
1629817030000|2021-08-24 14:57:10|3722.5|3722|3723|3722|3723.5|3722.5|3722.5|3722|650
1629817050000|2021-08-24 14:57:30|3723.5|3722.5|3724.5|3723.5|3724.5|3724|3723.5|3722.5|686
1629817060000|2021-08-24 14:57:40|3724|3723|3723.5|3723|3724|3723|3723.5|3723|299
1629817070000|2021-08-24 14:57:50|3724|3723.5|3723.5|3723|3724|3723.5|3723.5|3723|138
1629817080000|2021-08-24 14:58:00|3724|3723.5|3724.5|3723.5|3725|3724|3724|3723.5|908
1629817090000|2021-08-24 14:58:10|3725|3724|3725.5|3724.5|3725.5|3724.5|3724.5|3724|269
1629817100000|2021-08-24 14:58:20|3725|3724|3724.5|3723.5|3725|3724|3724|3723.5|1461
1629817110000|2021-08-24 14:58:30|3724|3724|3723.5|3723|3724|3724|3723.5|3723|695
1629817120000|2021-08-24 14:58:40|3724|3722.5|3723.5|3722.5|3724|3722.5|3723.5|3722.5|0
1629817130000|2021-08-24 14:58:50|3723|3723|3723.5|3722.5|3723.5|3723|3723|3722.5|0
1629817140000|2021-08-24 14:59:00|3723|3722|3723|3722|3723|3722|3723|3722|653
1629817150000|2021-08-24 14:59:10|3723.5|3722.5|3724|3723|3724|3723.5|3723|3722.5|961
1629817160000|2021-08-24 14:59:20|3723.5|3722.5|3723|3722.5|3723.5|3722.5|3723|3722.5|277
1629817170000|2021-08-24 14:59:30|3723.5|3723|3723|3722|3723.5|3723|3723|3722|0
1629817180000|2021-08-24 14:59:40|3723.5|3722.5|3722.5|3722|3723.5|3722.5|3722.5|3722|335
1629817190000|2021-08-24 14:59:50|3723|3722.5|3722.5|3721.5|3723|3722.5|3722.5|3721.5|430
1629817200000|2021-08-24 15:00:00|3723|3722|3724|3723|3724|3723.5|3723|3722|516
1629817220000|2021-08-24 15:00:20|3723.5|3723.5|3723|3722.5|3724|3723.5|3723|3722.5|1417
1629817230000|2021-08-24 15:00:30|3723.5|3723|3724|3723|3724|3723.5|3723.5|3722.5|221
1629817240000|2021-08-24 15:00:40|3723.5|3722.5|3724|3723|3724|3723.5|3723.5|3722.5|455
1629817250000|2021-08-24 15:00:50|3723.5|3722.5|3723.5|3722.5|3724|3723.5|3723.5|3722.5|2019
1629817260000|2021-08-24 15:01:00||3723||3722.5||3723||3722.5|0
1629817270000|2021-08-24 15:01:10|3724|3723|3725|3724.5|3725|3724.5|3724|3723|1329
1629817280000|2021-08-24 15:01:20|3724.5|3724|3726.5|3726|3726.5|3726|3724.5|3724|790
1629817290000|2021-08-24 15:01:30|3726|3725.5|3727|3726.5|3727.5|3726.5|3726|3725.5|580
1629817300000|2021-08-24 15:01:40|3726.5|3726|3726.5|3725.5|3726.5|3726|3726|3725.5|45
1629817310000|2021-08-24 15:01:50|3726||3726.5||3726.5||3726||0
1629817320000|2021-08-24 15:02:00|3726||3726||3726.5||3726||0
1629817330000|2021-08-24 15:02:10|3726.5|3726|3727|3726.5|3727|3726.5|3726|3726|309
1629817340000|2021-08-24 15:02:20|3727.5|3727|3728.5|3728|3728.5|3728|3727.5|3726.5|352
1629817350000|2021-08-24 15:02:30|3729|3727.5|3729|3728|3729|3728|3728|3727.5|361
1629817360000|2021-08-24 15:02:40|3728.5|3728.5|3729|3728.5|3729.5|3729|3728.5|3728|1391
1629817370000|2021-08-24 15:02:50|3729.5|3729|3729|3728.5|3729.5|3729|3729|3728.5|1567
1629817380000|2021-08-24 15:03:00|3729.5|3729|3728|3727.5|3729.5|3729|3728|3727.5|2223
1629817390000|2021-08-24 15:03:10|3728.5|3728|3729|3728|3729|3728|3727.5|3727|1214
1629817410000|2021-08-24 15:03:30|3728.5|3728.5|3728.5|3728|3728.5|3728.5|3728.5|3728|128
1629817420000|2021-08-24 15:03:40|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727.5|283
1629817430000|2021-08-24 15:03:50|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3727|649
1629817440000|2021-08-24 15:04:00|3728||3727.5||3728||3727.5||0
1629817450000|2021-08-24 15:04:10|3728|3727.5|3728|3727.5|3728|3727.5|3727.5|3727|382
1629817460000|2021-08-24 15:04:20|3728.5|3728|3729|3728|3729|3728|3728.5|3728|63
1629817470000|2021-08-24 15:04:30|3728.5|3727.5|3728|3727.5|3728.5|3727.5|3727.5|3727|2509
1629817480000|2021-08-24 15:04:40|3727.5|3727|3728.5|3728|3729|3728.5|3727.5|3727|3115
1629817490000|2021-08-24 15:04:50|3729||3729||3729||3729||100
1629817500000|2021-08-24 15:05:00|3728.5|3728.5|3729|3728.5|3730|3729|3728.5|3728.5|2319
1629817510000|2021-08-24 15:05:10|3728.5|3728|3728.5|3728|3729|3728|3728|3727.5|5237
1629817520000|2021-08-24 15:05:20|3729|3727.5|3728.5|3728|3729|3728.5|3728.5|3727.5|1112
1629817530000|2021-08-24 15:05:30|3728|3727.5|3728|3727.5|3728.5|3728|3727.5|3727|2416
1629817540000|2021-08-24 15:05:40|3728.5|3728|3728.5|3728|3729|3728|3728.5|3728|10675
1629817550000|2021-08-24 15:05:50|3729|3728.5|3729|3728|3729|3728.5|3729|3728|460
1629817560000|2021-08-24 15:06:00|3729.5|3728.5|3729.5|3728.5|3730|3729.5|3729.5|3728.5|6218
1629817570000|2021-08-24 15:06:10|3730|3729|3730.5|3729.5|3730.5|3730|3730|3729|466
1629817580000|2021-08-24 15:06:20|3730|3730|3730.5|3730|3731|3730.5|3730|3729.5|1642
1629817590000|2021-08-24 15:06:30|3730|3729.5|3730|3729.5|3730.5|3729.5|3730|3729.5|427
1629817600000|2021-08-24 15:06:40||3729||3729||3729||3729|251
1629817610000|2021-08-24 15:06:50|3729.5|3729.5|3730.5|3729.5|3731|3730|3729.5|3729.5|1953
1629817620000|2021-08-24 15:07:00|3731|3730|3731|3730|3731|3730.5|3730.5|3730|761
1629817630000|2021-08-24 15:07:10|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|2604
1629817640000|2021-08-24 15:07:20|3731|3731|3732|3731.5|3732|3731.5|3731|3730.5|962
1629817650000|2021-08-24 15:07:30|3732.5|3732|3732.5|3732|3733|3732.5|3732|3731.5|2865
1629817660000|2021-08-24 15:07:40|3732|3731.5|3732|3731.5|3732.5|3732|3732|3731.5|792
1629817670000|2021-08-24 15:07:50|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731.5|986
1629817680000|2021-08-24 15:08:00|3732.5|3732|3731.5|3730.5|3732.5|3732|3731|3730.5|1271
1629817690000|2021-08-24 15:08:10|3731|3730|3730.5|3730|3731|3730|3730.5|3730|240
1629817700000|2021-08-24 15:08:20|3730|3729.5|3729.5|3729|3730.5|3729.5|3729.5|3729|11279
1629817710000|2021-08-24 15:08:30|3730|3729.5|3729.5|3729|3730|3729.5|3729.5|3729|654
1629817730000|2021-08-24 15:08:50|3729|3728.5|3729|3728|3729|3728.5|3728.5|3728|1675
1629817740000|2021-08-24 15:09:00|3729.5|3728.5|3729.5|3729|3730|3729.5|3729.5|3728|1501
1629817750000|2021-08-24 15:09:10|3729|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|2678
1629817760000|2021-08-24 15:09:20|3730|3729.5|3729.5|3729|3730|3729.5|3729.5|3728.5|455
1629817770000|2021-08-24 15:09:30|3729|3728.5|3729|3728|3729|3728.5|3729|3728|460
1629817780000|2021-08-24 15:09:40|3728.5|3728.5|3728.5|3728|3728.5|3728.5|3728.5|3728|175
1629817790000|2021-08-24 15:09:50|3729|3728.5|3729|3728.5|3729.5|3728.5|3728.5|3728|2509
1629817800000|2021-08-24 15:10:00|3729.5|3729|3729.5|3728.5|3730|3729.5|3729|3728.5|205
1629817810000|2021-08-24 15:10:10|3729|3728|3729.5|3729|3729.5|3729|3728.5|3728|2334
1629817820000|2021-08-24 15:10:20||3728.5||3728.5||3729||3728.5|0
1629817830000|2021-08-24 15:10:30||3729||3729||3729||3729|0
1629817840000|2021-08-24 15:10:40|3730|3729.5|3729.5|3729|3730|3729.5|3729.5|3729|1657
1629817850000|2021-08-24 15:10:50|3730|3729.5|3729|3728.5|3730.5|3729.5|3729|3728.5|12178
1629817860000|2021-08-24 15:11:00|3729.5|3729|3729|3728.5|3729.5|3729|3729|3728.5|281
1629817870000|2021-08-24 15:11:10|3729.5|3728|3728.5|3728|3729.5|3728.5|3728.5|3728|504
1629817890000|2021-08-24 15:11:30|3728|3727.5|3728|3727.5|3728.5|3727.5|3728|3727.5|741
1629817900000|2021-08-24 15:11:40|3728.5|3728|3728.5|3728|3729|3728|3728.5|3728|1285
1629817910000|2021-08-24 15:11:50|3728|3727.5|3728|3727|3728|3727.5|3727.5|3727|1159
1629817920000|2021-08-24 15:12:00|3727.5|3727.5|3727|3726.5|3728|3727.5|3727|3726.5|8684
1629817930000|2021-08-24 15:12:10|3727.5|3727|3728.5|3728|3728.5|3728|3727|3727|3954
1629817940000|2021-08-24 15:12:20|3729|3728.5|3729|3728.5|3729|3728.5|3728.5|3728|1555
1629817950000|2021-08-24 15:12:30|3729.5|3729|3730.5|3729.5|3730.5|3730|3729.5|3728.5|1263
1629817960000|2021-08-24 15:12:40|3730|3730|3731|3730.5|3731|3730.5|3730|3730|224
1629817970000|2021-08-24 15:12:50|3731.5|3731|3731.5|3731|3731.5|3731|3731|3731|608
1629817980000|2021-08-24 15:13:00|3731|3730.5|3731.5|3730.5|3731.5|3731|3731|3730.5|727
1629817990000|2021-08-24 15:13:10|3731|3730|3729.5|3729|3731|3730|3729.5|3729|854
1629818000000|2021-08-24 15:13:20|3730||3729.5||3730||3729.5||135
1629818020000|2021-08-24 15:13:40|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729.5|514
1629818030000|2021-08-24 15:13:50|3730.5|3730|3730.5|3729.5|3730.5|3730|3730|3729.5|2185
1629818040000|2021-08-24 15:14:00|3730|3729|3729.5|3728.5|3730.5|3729.5|3729|3728.5|2136
1629818050000|2021-08-24 15:14:10|3729|3729|3729|3728.5|3729.5|3729|3729|3728.5|309
1629818060000|2021-08-24 15:14:20|3728.5|3728|3729|3728|3729|3728.5|3728.5|3728|741
1629818070000|2021-08-24 15:14:30|3729.5|3728.5|3730|3729.5|3730|3729.5|3729|3728.5|4757
1629818090000|2021-08-24 15:14:50|3730.5|3730|3731.5|3730.5|3731.5|3731|3730.5|3730|2605
1629818100000|2021-08-24 15:15:00|3731|3730|3732|3731|3732|3731|3731|3729.5|75
1629818110000|2021-08-24 15:15:10|3731.5|3730.5|3731.5|3730.5|3732|3731|3731.5|3730.5|0
1629818120000|2021-08-24 15:15:20|3732|3731|3731.5|3730.5|3732|3731|3731.5|3730.5|0
1629818130000|2021-08-24 15:15:30|3731|3730|3731.5|3730|3731.5|3730.5|3730.5|3729.5|467
1629818140000|2021-08-24 15:15:40|3730.5|3729.5|3730.5|3729.5|3731|3730|3730|3729|0
1629818150000|2021-08-24 15:15:50|3731|3730|3730.5|3729.5|3731|3730|3730|3729|51
1629818160000|2021-08-24 15:16:00|3731|3730|3731|3730|3731|3730|3731|3730|0
1629818170000|2021-08-24 15:16:10|3730.5|3729.5|3730.5|3729.5|3731|3730|3730.5|3729.5|0
1629818180000|2021-08-24 15:16:20|3731|3730|3730.5|3729.5|3731|3730|3730.5|3729.5|0
1629818190000|2021-08-24 15:16:30|3731|3730|3730.5|3729.5|3731|3730|3730.5|3729.5|0
1629818200000|2021-08-24 15:16:40|3731|3730|3731|3730|3731|3730|3730.5|3729.5|127
1629818210000|2021-08-24 15:16:50|3730.5|3729.5|3730.5|3729.5|3731|3730|3730|3729|92
1629818220000|2021-08-24 15:17:00|3731|3729|3730.5|3729.5|3731|3729.5|3730.5|3729|102
1629818230000|2021-08-24 15:17:10|3730|3729|3730|3729|3730.5|3729.5|3730|3729|50
1629818240000|2021-08-24 15:17:20|3730.5|3729.5|3730|3729|3730.5|3729.5|3729.5|3728.5|446
1629818250000|2021-08-24 15:17:30|3729.5|3728.5|3730|3729|3730|3729|3729.5|3728.5|0
1629818260000|2021-08-24 15:17:40|3730.5|3728.5|3730.5|3729|3730.5|3729.5|3729.5|3728.5|30
1629818270000|2021-08-24 15:17:50|3730|3729.5|3729.5|3728.5|3730.5|3729.5|3729.5|3728.5|0
1629818280000|2021-08-24 15:18:00|3730|3729|3732|3730.5|3732|3731|3730|3729|451
1629818290000|2021-08-24 15:18:10|3732.5|3731|3731.5|3730.5|3732.5|3731|3731.5|3730.5|1
1629818300000|2021-08-24 15:18:20|3732|3731|3731.5|3730|3732|3731|3731|3730|90
1629818310000|2021-08-24 15:18:30|3731|3729.5|3729.5|3728.5|3731|3730|3729.5|3728.5|205
1629818320000|2021-08-24 15:18:40|3730.5|3729.5|3729.5|3728.5|3730.5|3729.5|3729.5|3728.5|57
1629818330000|2021-08-24 15:18:50|3730|3729|3729.5|3728.5|3730|3729|3729|3728|0
1629818340000|2021-08-24 15:19:00|3729|3728|3728.5|3727.5|3729|3728|3728.5|3727.5|92
1629818350000|2021-08-24 15:19:10|3729|3728|3729|3728|3729|3728|3728.5|3727.5|150
1629818360000|2021-08-24 15:19:20|3728.5|3727.5|3728.5|3727.5|3729|3728|3728|3727|99
1629818370000|2021-08-24 15:19:30|3728|3727|3728|3727|3728.5|3727.5|3728|3727|0
1629818380000|2021-08-24 15:19:40|3729|3727.5|3728.5|3727|3729|3727.5|3728.5|3727|23
1629818390000|2021-08-24 15:19:50|3728|3726.5|3727|3726|3728|3726.5|3727|3726|70
1629818400000|2021-08-24 15:20:00|3727.5|3726.5|3730.5|3729|3730.5|3729|3727|3726|321
1629818410000|2021-08-24 15:20:10|3730|3728.5|3729.5|3728.5|3730|3729|3729|3728|275
1629818420000|2021-08-24 15:20:20|3730|3729|3729.5|3728|3730|3729|3729.5|3728|154
1629818430000|2021-08-24 15:20:30|3729|3728.5|3729.5|3728.5|3730|3729|3729|3728|0
1629818440000|2021-08-24 15:20:40|3730|3729|3730.5|3729.5|3730.5|3729.5|3729.5|3728.5|127
1629818450000|2021-08-24 15:20:50|3730|3729|3730.5|3729.5|3731|3730|3730|3729|0
1629818460000|2021-08-24 15:21:00|3730|3729|3729.5|3728.5|3730.5|3729.5|3729.5|3728.5|412
1629818470000|2021-08-24 15:21:10|3729|3728|3730|3729|3730.5|3729|3729|3728|312
1629818480000|2021-08-24 15:21:20|3729|3728|3729|3728|3729.5|3728.5|3729|3728|256
1629818490000|2021-08-24 15:21:30|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|3729|3728|0
1629818500000|2021-08-24 15:21:40|3729|3728|3730|3729|3730.5|3729.5|3729|3728|103
1629818510000|2021-08-24 15:21:50|3729.5|3728|3729|3727.5|3729.5|3728|3729|3727.5|480
1629818520000|2021-08-24 15:22:00|3728.5|3728|3728.5|3727.5|3729|3728|3728.5|3727.5|122
1629818530000|2021-08-24 15:22:10|3729|3728|3729|3728|3729|3728|3728.5|3727.5|74
1629818540000|2021-08-24 15:22:20|3729.5|3728.5|3728.5|3727.5|3729.5|3728.5|3728.5|3727.5|37
1629818550000|2021-08-24 15:22:30|3729|3728|3729|3728|3729.5|3728.5|3729|3728|206
1629818560000|2021-08-24 15:22:40|3728.5|3727.5|3729|3728|3729|3728|3728.5|3727.5|0
1629818570000|2021-08-24 15:22:50|3728.5|3727.5|3729|3728|3729|3728|3728.5|3727.5|0
1629818580000|2021-08-24 15:23:00|3728.5|3727.5|3729|3728|3729|3728|3728.5|3727.5|23
1629818590000|2021-08-24 15:23:10|3728.5|3727.5|3728|3727|3728.5|3727.5|3727.5|3726.5|159
1629818600000|2021-08-24 15:23:20|3727.5|3726.5|3728|3727|3728.5|3727.5|3727.5|3726.5|0
1629818610000|2021-08-24 15:23:30|3727.5|3726|3727|3725.5|3728|3726.5|3726.5|3725.5|258
1629818620000|2021-08-24 15:23:40|3727.5|3726|3727|3726|3727.5|3726.5|3726|3725|23
1629818630000|2021-08-24 15:23:50|3726.5|3725.5|3726.5|3725.5|3727|3725.5|3726.5|3725|0
1629818640000|2021-08-24 15:24:00|3726|3725|3726|3725|3726.5|3725.5|3726|3725|0
1629818650000|2021-08-24 15:24:10|3726.5|3725.5|3726|3724.5|3726.5|3725.5|3725.5|3724.5|310
1629818660000|2021-08-24 15:24:20|3725.5|3724|3726|3725|3726|3725|3725.5|3724|0
1629818670000|2021-08-24 15:24:30|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|3726|3725|140
1629818680000|2021-08-24 15:24:40|3726|3725|3726|3725|3726.5|3725.5|3725.5|3724.5|100
1629818690000|2021-08-24 15:24:50|3725.5|3724.5|3726.5|3725.5|3726.5|3725.5|3725.5|3724.5|248
1629818700000|2021-08-24 15:25:00|3726|3725|3726|3725|3726.5|3725.5|3726|3725|50
1629818710000|2021-08-24 15:25:10|3726.5|3725.5|3727|3726|3727|3726|3726.5|3725.5|77
1629818720000|2021-08-24 15:25:20|3726.5|3725.5|3726|3725|3727|3725.5|3726|3725|182
1629818730000|2021-08-24 15:25:30|3726.5|3725.5|3726|3725|3726.5|3725.5|3725.5|3724.5|203
1629818740000|2021-08-24 15:25:40|3726.5|3725.5|3725.5|3724|3726.5|3725.5|3725.5|3724|139
1629818750000|2021-08-24 15:25:50|3725|3723.5|3725|3724|3725.5|3724.5|3724.5|3723.5|262
1629818760000|2021-08-24 15:26:00|3725.5|3724.5|3725|3724|3726|3724.5|3724.5|3723.5|160
1629818770000|2021-08-24 15:26:10|3725.5|3723.5|3724.5|3723.5|3725.5|3723.5|3724|3723|0
1629818780000|2021-08-24 15:26:20|3724|3723|3724.5|3723.5|3724.5|3723.5|3724|3722.5|197
1629818790000|2021-08-24 15:26:30|3724|3723|3724.5|3723|3724.5|3723.5|3724|3722.5|126
1629818800000|2021-08-24 15:26:40|3724|3722.5|3723.5|3722.5|3724.5|3723|3723.5|3722.5|0
1629818810000|2021-08-24 15:26:50|3724|3723|3723|3722|3724|3723|3723|3722|0
1629818820000|2021-08-24 15:27:00|3723.5|3721.5|3722|3721|3723.5|3722|3722|3721|170
1629818830000|2021-08-24 15:27:10|3722.5|3721.5|3722|3721|3722.5|3721.5|3722|3721|673
1629818840000|2021-08-24 15:27:20|3721.5|3720.5|3723.5|3722|3723.5|3722|3721.5|3720.5|722
1629818850000|2021-08-24 15:27:30|3723|3721.5|3722.5|3721|3723.5|3722|3722|3720.5|164
1629818860000|2021-08-24 15:27:40|3722|3721.5|3722|3721|3722.5|3721.5|3722|3721|0
1629818870000|2021-08-24 15:27:50|3722.5|3721.5|3722|3720.5|3722.5|3721.5|3722|3720.5|0
1629818880000|2021-08-24 15:28:00|3721.5|3721|3722|3721|3722.5|3721|3721.5|3721|135
1629818890000|2021-08-24 15:28:10|3721.5|3720.5|3722|3720.5|3722|3721|3721.5|3720.5|0
1629818900000|2021-08-24 15:28:20|3721.5|3721|3722.5|3721|3722.5|3721|3721.5|3720|205
1629818910000|2021-08-24 15:28:30|3722|3720.5|3721.5|3720.5|3722.5|3721|3721.5|3720.5|36
1629818920000|2021-08-24 15:28:40|3722|3720|3722|3720.5|3722|3721|3721.5|3720|49
1629818930000|2021-08-24 15:28:50|3721|3720|3722|3721|3722|3721|3721|3720|108
1629818940000|2021-08-24 15:29:00|3721.5|3720.5|3721.5|3720|3722.5|3721|3721.5|3720|114
1629818950000|2021-08-24 15:29:10|3722|3720.5|3721.5|3720|3722|3720.5|3721.5|3720|54
1629818960000|2021-08-24 15:29:20|3722|3720.5|3722|3720.5|3722|3720.5|3721.5|3720|0
1629818970000|2021-08-24 15:29:30|3722.5|3721|3721.5|3720.5|3722.5|3721.5|3721.5|3720.5|0
1629818980000|2021-08-24 15:29:40|3722|3721|3722|3720.5|3722.5|3721|3721.5|3720|198
1629818990000|2021-08-24 15:29:50|3721.5|3720|3722.5|3721|3722.5|3721|3721.5|3720|0
1629874830000|2021-08-25 07:00:30|3727|3723.5|3717.5|3715.5|3729|3725.5|3716.5|3715|54246
1629874840000|2021-08-25 07:00:40|3718.5|3716|3719.5|3716.5|3719.5|3717.5|3717|3715|1249
1629874850000|2021-08-25 07:00:50|3718.5|3717|3721|3718.5|3723|3718.5|3718.5|3717|420
1629874860000|2021-08-25 07:01:00|3720.5|3719|3718.5|3716.5|3724.5|3721.5|3717.5|3715.5|1913
1629874870000|2021-08-25 07:01:10|3718||3718.5||3718.5||3718||0
1629874880000|2021-08-25 07:01:20|3718|3715.5|3717.5|3715.5|3718.5|3715.5|3717|3715.5|5
1629874890000|2021-08-25 07:01:30|3717|3715|3715.5|3713|3717|3715|3714.5|3713|563
1629874900000|2021-08-25 07:01:40|3715|3712.5|3716|3713|3716|3713|3714|3712.5|0
1629874910000|2021-08-25 07:01:50||3713.5||3714||3714||3713.5|600
1629874920000|2021-08-25 07:02:00|3715.5|3713|3721|3719|3722|3720.5|3715|3713|1955
1629874930000|2021-08-25 07:02:10|3721.5|3719.5|3719.5|3718|3722|3720.5|3719.5|3718|874
1629874940000|2021-08-25 07:02:20|3719|3717.5|3719|3717.5|3719.5|3718|3718|3717.5|586
1629874950000|2021-08-25 07:02:30|3719.5|3718|3721|3718|3721|3719|3719.5|3718|450
1629874960000|2021-08-25 07:02:40|3721.5|3718.5|3722|3720|3722|3720.5|3721.5|3718|0
1629874970000|2021-08-25 07:02:50|3723|3719.5|3723|3721.5|3723|3721.5|3723|3719.5|310
1629874980000|2021-08-25 07:03:00|3722.5|3721|3722|3721|3723|3721.5|3719.5|3718.5|3570
1629874990000|2021-08-25 07:03:10|3721.5|3720|3722|3719|3722.5|3720.5|3720.5|3718.5|1048
1629875000000|2021-08-25 07:03:20|3721.5|3718.5|3719|3717.5|3721.5|3718.5|3719|3717.5|164
1629875010000|2021-08-25 07:03:30|3718.5|3717|3718|3715.5|3718.5|3717|3716.5|3715|14
1629875020000|2021-08-25 07:03:40|3717.5|3715|3719|3717.5|3719|3717.5|3716.5|3715|0
1629875030000|2021-08-25 07:03:50||3717||3717.5||3717.5||3717|43
1629875040000|2021-08-25 07:04:00|3720|3717|3720.5|3718|3721|3719.5|3719|3717|1190
1629875050000|2021-08-25 07:04:10|3720|3718.5|3720.5|3719.5|3720.5|3719.5|3719.5|3718.5|100
1629875060000|2021-08-25 07:04:20|3720|3720|3716.5|3715|3720|3720|3716.5|3715|854
1629875070000|2021-08-25 07:04:30|3717||3716.5||3718||3716.5||0
1629875080000|2021-08-25 07:04:40|3717|3715.5|3719|3717|3720.5|3719|3717|3715.5|663
1629875090000|2021-08-25 07:04:50|3718.5|3717.5|3720|3718|3720|3718|3718.5|3717.5|0
1629875100000|2021-08-25 07:05:00|3719.5|3717.5|3721|3719|3722|3720.5|3718.5|3717|3062
1629875110000|2021-08-25 07:05:10|3720.5|3719.5|3721|3719|3721|3719.5|3720|3718.5|1121
1629875120000|2021-08-25 07:05:20|3721.5|3719.5|3724|3722|3725.5|3723|3720|3719.5|295
1629875130000|2021-08-25 07:05:30|3724.5|3722.5|3728|3726|3728|3726|3724.5|3722.5|55
1629875140000|2021-08-25 07:05:40|3727.5|3726.5|3727|3725|3727.5|3726.5|3726|3725|239
1629875150000|2021-08-25 07:05:50|3727.5|3725.5|3728.5|3727|3729|3727.5|3727.5|3725.5|441
1629875160000|2021-08-25 07:06:00|3729|3727.5|3728.5|3727|3730|3728|3727.5|3726.5|2048
1629875170000|2021-08-25 07:06:10|3729|3727.5|3729|3727.5|3729.5|3728|3729|3727.5|274
1629875180000|2021-08-25 07:06:20|3729.5|3728|3725|3723.5|3729.5|3728|3723|3722|2498
1629875190000|2021-08-25 07:06:30|3724.5|3723|3723.5|3722|3724.5|3723|3722.5|3721|1897
1629875200000|2021-08-25 07:06:40|3723|3722.5|3723.5|3722|3723.5|3723|3723|3721.5|5
1629875210000|2021-08-25 07:06:50|3723|3722.5|3726.5|3725.5|3726.5|3725.5|3723|3721|1911
1629875220000|2021-08-25 07:07:00|3726|3724|3726.5|3725.5|3727.5|3726.5|3725.5|3724|2165
1629875230000|2021-08-25 07:07:10|3727|3726|3725|3723|3727|3726|3725|3723|2358
1629875240000|2021-08-25 07:07:20|3725.5|3723.5|3725|3724|3725.5|3724.5|3723|3721|4571
1629875250000|2021-08-25 07:07:30|3724.5|3723.5|3724.5|3723|3725|3724|3724.5|3723|704
1629875260000|2021-08-25 07:07:40|3725|3723.5|3723|3721|3725|3724|3723|3721|2486
1629875270000|2021-08-25 07:07:50|3723.5|3721.5|3723|3721|3724.5|3723|3723|3721|2
1629875280000|2021-08-25 07:08:00|3723.5|3721.5|3725.5|3724|3725.5|3724|3723.5|3721.5|265
1629875290000|2021-08-25 07:08:10|3726.5|3724.5|3726.5|3725|3728|3726.5|3726|3724.5|880
1629875300000|2021-08-25 07:08:20|3728|3725.5|3728|3726|3728|3726.5|3727.5|3725.5|179
1629875310000|2021-08-25 07:08:30|3727.5|3725.5|3726|3725|3727.5|3725.5|3726|3725|35
1629875320000|2021-08-25 07:08:40|3726.5|3725.5|3728|3727|3728|3727|3726.5|3725.5|70
1629875330000|2021-08-25 07:08:50||3726.5||3726.5||3726.5||3726.5|0
1629875340000|2021-08-25 07:09:00||3727||3727||3727||3727|0
1629875350000|2021-08-25 07:09:10|3727.5|3727.5|3727.5|3726|3728|3727.5|3726|3724|790
1629875360000|2021-08-25 07:09:20|3727|3725|3727|3725.5|3727.5|3725.5|3726|3725|219
1629875370000|2021-08-25 07:09:30|3726.5|3725|3726.5|3725|3727|3725|3726|3725|0
1629875380000|2021-08-25 07:09:40|3726|3725.5|3727|3725.5|3727|3725.5|3725.5|3725|0
1629875390000|2021-08-25 07:09:50|3726.5|3725|3727|3725.5|3727|3725.5|3726|3725|0
1629875400000|2021-08-25 07:10:00|3726.5|3725|3725|3724|3726.5|3725.5|3725|3723|385
1629875410000|2021-08-25 07:10:10|3725.5|3723.5|3725|3723|3725.5|3724|3724|3722.5|28
1629875420000|2021-08-25 07:10:20|3725.5|3723.5|3730|3729|3731|3729.5|3725.5|3723.5|7590
1629875430000|2021-08-25 07:10:30|3729.5|3728|3729.5|3728.5|3729.5|3729|3729.5|3728|26
1629875440000|2021-08-25 07:10:40|3729|3728|3729|3727.5|3729|3728|3727.5|3727|819
1629875450000|2021-08-25 07:10:50|3729.5|3728|3729.5|3727.5|3730|3728.5|3729|3727.5|20
1629875460000|2021-08-25 07:11:00|3729|3727|3728|3727|3729|3727|3727.5|3727|570
1629875470000|2021-08-25 07:11:10|3727.5|3727.5|3730|3728.5|3730|3728.5|3727.5|3727.5|173
1629875480000|2021-08-25 07:11:20|3730.5|3729|3731|3729.5|3731|3730|3730.5|3729|309
1629875490000|2021-08-25 07:11:30|3730.5|3729|3731|3729.5|3731|3729.5|3729.5|3729|580
1629875500000|2021-08-25 07:11:40|||||||||13
1629875510000|2021-08-25 07:11:50|3731.5|3730|3733|3731.5|3734.5|3733.5|3731.5|3730|1512
1629875520000|2021-08-25 07:12:00|3733.5|3731|3733|3731.5|3734|3731.5|3732.5|3731|0
1629875530000|2021-08-25 07:12:10|3733.5|3732|3734|3732.5|3734.5|3732.5|3733.5|3732|13
1629875540000|2021-08-25 07:12:20|3733.5|3731.5|3731.5|3730.5|3733.5|3731.5|3731.5|3729.5|384
1629875550000|2021-08-25 07:12:30|3732|3731|3734|3733|3734|3733|3732|3731|519
1629875560000|2021-08-25 07:12:40|3733.5|3732.5|3732.5|3732|3733.5|3732.5|3732.5|3732|261
1629875570000|2021-08-25 07:12:50|3732|3731.5|3732|3730.5|3733|3731.5|3731|3729.5|560
1629875590000|2021-08-25 07:13:10|3731.5||3731.5||3731.5||3731.5||13
1629875600000|2021-08-25 07:13:20|3732|3731|3732.5|3731|3733|3732|3732|3731|13
1629875610000|2021-08-25 07:13:30|3733|3731.5|3733.5|3732.5|3734|3732.5|3732.5|3731|715
1629875620000|2021-08-25 07:13:40|3733|3732|3733.5|3732.5|3733.5|3733|3733|3732|1799
1629875630000|2021-08-25 07:13:50|3734|3733|3733.5|3732.5|3734|3733|3733.5|3732.5|444
1629875640000|2021-08-25 07:14:00|3732.5|3732|3730.5|3729.5|3732.5|3732|3730.5|3728.5|1397
1629875650000|2021-08-25 07:14:10|3731|3730|3729.5|3728.5|3731|3730|3729.5|3728.5|195
1629875660000|2021-08-25 07:14:20|3729|3728|3729.5|3728.5|3729.5|3728.5|3729|3727.5|7
1629875670000|2021-08-25 07:14:30|3730|3729|3731.5|3729.5|3731.5|3730.5|3730|3728.5|749
1629875680000|2021-08-25 07:14:40|3731|3730|3730|3728.5|3731|3730|3729.5|3728.5|0
1629875690000|2021-08-25 07:14:50|3729.5|3727.5|3728.5|3727.5|3729.5|3727.5|3728.5|3727.5|185
1629875700000|2021-08-25 07:15:00|3729.5|3728|3732|3730.5|3733|3731.5|3729.5|3728|1035
1629875710000|2021-08-25 07:15:10|3731.5|3731|3730.5|3729.5|3732|3731|3730|3728.5|752
1629875720000|2021-08-25 07:15:20|3731|3730|3730.5|3730|3732.5|3730.5|3730.5|3730|712
1629875730000|2021-08-25 07:15:30|3730|3729.5|3727.5|3726.5|3730|3729.5|3727|3726|640
1629875740000|2021-08-25 07:15:40|3728|3727|3726|3724.5|3728|3727|3725.5|3724|675
1629875750000|2021-08-25 07:15:50|3726.5|3725|3725.5|3724.5|3727|3726|3725|3723|0
1629875760000|2021-08-25 07:16:00|3726|3725|3726|3724.5|3727|3725|3725|3724|0
1629875770000|2021-08-25 07:16:10|||||||||20
1629875780000|2021-08-25 07:16:20|3726.5||3726||3726.5||3726||0
1629875790000|2021-08-25 07:16:30|3725.5|3725|3726|3724.5|3727|3726|3725|3724.5|0
1629875800000|2021-08-25 07:16:40|3726.5|3725|3725|3724|3727|3725.5|3725|3724|322
1629875820000|2021-08-25 07:17:00|3725.5|3724.5|3726|3725|3728|3726.5|3725.5|3724.5|326
1629875830000|2021-08-25 07:17:10|3726.5|3725.5|3725.5|3724.5|3726.5|3725.5|3725.5|3724|608
1629875840000|2021-08-25 07:17:20|3726|3725|3726|3724.5|3726.5|3725.5|3725.5|3724.5|403
1629875850000|2021-08-25 07:17:30|3725.5|3724|3723.5|3722|3725.5|3724|3723.5|3722|320
1629875860000|2021-08-25 07:17:40|3724|3722.5|3723.5|3722.5|3724|3722.5|3723.5|3722|0
1629875870000|2021-08-25 07:17:50|3723|3722|3722.5|3721.5|3723|3722|3722.5|3721|30
1629875880000|2021-08-25 07:18:00|3723|3721|3722.5|3722|3723.5|3722.5|3722.5|3721|166
1629875890000|2021-08-25 07:18:10|3723|3722.5|3726|3724.5|3726|3724.5|3723|3722|2500
1629875900000|2021-08-25 07:18:20||3725||3724.5||3725||3724.5|0
1629875910000|2021-08-25 07:18:30|3725.5|3725|3724.5|3724|3725.5|3725|3724.5|3724|896
1629875920000|2021-08-25 07:18:40|3725|3724.5|3723.5|3722.5|3725|3724.5|3722.5|3721.5|1465
1629875930000|2021-08-25 07:18:50|3723||3723.5||3723.5||3723||0
1629875940000|2021-08-25 07:19:00|3724|3723|3725|3724|3725|3724|3724|3723|1028
1629875950000|2021-08-25 07:19:10|3724.5|3723.5|3723.5|3722.5|3724.5|3723.5|3722.5|3722|491
1629875960000|2021-08-25 07:19:20|3722.5|3722|3723.5|3722.5|3724|3723.5|3722.5|3722|260
1629875970000|2021-08-25 07:19:30||3722||3722||3722.5||3722|0
1629875980000|2021-08-25 07:19:40|3724|3722.5|3723.5|3722|3724|3723|3723.5|3722|571
1629875990000|2021-08-25 07:19:50||3722.5||3722.5||3722.5||3722|1
1629876000000|2021-08-25 07:20:00||3722||3722.5||3722.5||3722|0
1629876010000|2021-08-25 07:20:10|3723|3722|3723|3722|3723.5|3722.5|3722|3721|3580
1629876020000|2021-08-25 07:20:20|3723.5|3722.5|3725|3724|3725.5|3724|3722.5|3722.5|2215
1629876030000|2021-08-25 07:20:30|3725.5|3725|3726.5|3725.5|3727|3725.5|3725|3724|948
1629876040000|2021-08-25 07:20:40|3726|3725|3727|3725.5|3727|3726|3725.5|3724.5|3
1629876050000|2021-08-25 07:20:50|3726.5|3725|3726|3724.5|3726.5|3725.5|3725.5|3724.5|0
1629876060000|2021-08-25 07:21:00|3725.5|3725|3724.5|3724|3725.5|3725|3724.5|3724|382
1629876070000|2021-08-25 07:21:10|3724|3723.5|3724|3723|3724.5|3723.5|3724|3723|100
1629876080000|2021-08-25 07:21:20|3723.5|3722.5|3723.5|3722.5|3724|3722.5|3723.5|3722.5|48
1629876090000|2021-08-25 07:21:30|3724|3723|3722.5|3721.5|3724.5|3723.5|3722.5|3721.5|1601
1629876100000|2021-08-25 07:21:40|3723|3722|3725|3724|3725|3724|3723|3722|1398
1629876110000|2021-08-25 07:21:50|3725.5|3724.5|3726.5|3725.5|3727|3726|3725|3724.5|388
1629876120000|2021-08-25 07:22:00|3726|3725|3726|3725|3726|3725|3725|3724|191
1629876130000|2021-08-25 07:22:10||3724.5||3724.5||3725||3724.5|0
1629876140000|2021-08-25 07:22:20|3725.5|3725|3725|3724|3725.5|3725|3725|3723.5|303
1629876160000|2021-08-25 07:22:40|3725.5|3723.5|3725.5|3724.5|3726|3725|3725|3723.5|305
1629876170000|2021-08-25 07:22:50|3725||3726||3726||3725||100
1629876180000|2021-08-25 07:23:00|3725.5||3726||3726||3725.5||0
1629876190000|2021-08-25 07:23:10|3725.5||3725.5||3726||3725.5||0
1629876200000|2021-08-25 07:23:20|3726|3724|3725.5|3724.5|3726|3725|3725.5|3724|101
1629876210000|2021-08-25 07:23:30|3724.5|3724|3723.5|3722.5|3724.5|3724|3723.5|3722|341
1629876220000|2021-08-25 07:23:40|3724|3723|3724.5|3723|3725|3724|3724|3723|966
1629876230000|2021-08-25 07:23:50|3724|3722.5|3722.5|3721.5|3724|3722.5|3722.5|3721|237
1629876240000|2021-08-25 07:24:00|3723|3722|3724|3723|3724|3723|3723|3722|176
1629876250000|2021-08-25 07:24:10||3722.5||3722.5||3723||3722|60
1629876260000|2021-08-25 07:24:20|3723.5|3722|3724|3723|3724|3723|3723|3722|0
1629876270000|2021-08-25 07:24:30|3723.5|3722.5|3721|3720.5|3723.5|3722.5|3721|3720.5|126
1629876280000|2021-08-25 07:24:40||3720||3720||3720||3720|103
1629876290000|2021-08-25 07:24:50|3720.5|3720.5|3721|3719.5|3721|3720.5|3720|3719.5|2038
1629876300000|2021-08-25 07:25:00|3720.5|3719|3718|3717|3720.5|3719|3718|3716.5|1253
1629876310000|2021-08-25 07:25:10|3718.5|3717.5|3718.5|3717.5|3719.5|3718.5|3718|3717|796
1629876320000|2021-08-25 07:25:20|3719|3718|3719|3718|3719.5|3718|3718.5|3718|0
1629876330000|2021-08-25 07:25:30|3719.5|3718.5|3720|3718.5|3720|3718.5|3719.5|3718.5|0
1629876340000|2021-08-25 07:25:40|3720.5|3720|3721.5|3720|3721.5|3720|3720|3719|609
1629876350000|2021-08-25 07:25:50||3720.5||3720.5||3720.5||3720.5|0
1629876360000|2021-08-25 07:26:00|3722|3721|3721|3720|3722|3721|3721|3720|463
1629876370000|2021-08-25 07:26:10|3720.5|3719.5|3722|3720.5|3722.5|3720.5|3720.5|3719.5|727
1629876380000|2021-08-25 07:26:20|3721.5||3721.5||3722||3721.5||0
1629876390000|2021-08-25 07:26:30|3721|3720|3721|3720|3721.5|3720.5|3721|3719.5|0
1629876400000|2021-08-25 07:26:40|3721.5|3720.5|3723.5|3722|3723.5|3722|3721.5|3720.5|1811
1629876410000|2021-08-25 07:26:50|3723|3722.5|3724|3722.5|3724|3723|3722|3721|845
1629876420000|2021-08-25 07:27:00|3723.5|3723|3724|3722.5|3724|3723|3723|3722.5|175
1629876430000|2021-08-25 07:27:10|3723.5|3722|3722.5|3721|3723.5|3722|3722|3721|176
1629876440000|2021-08-25 07:27:20|3722|3720.5|3721|3720|3722|3720.5|3721|3720|584
1629876450000|2021-08-25 07:27:30|3721.5|3720.5|3723.5|3722.5|3724|3722.5|3721|3720|1565
1629876460000|2021-08-25 07:27:40|3724||3723.5||3724||3723.5||0
1629876470000|2021-08-25 07:27:50|3723|3722|3722.5|3721.5|3723|3722|3722|3721|191
1629876480000|2021-08-25 07:28:00|3723|3722|3724|3722.5|3724|3722.5|3722|3721.5|1113
1629876490000|2021-08-25 07:28:10|3723.5|3722|3722.5|3721.5|3723.5|3722.5|3722|3721.5|0
1629876500000|2021-08-25 07:28:20|3723|3722|3723|3722|3724|3723|3723|3722|0
1629876510000|2021-08-25 07:28:30|3722.5|3721.5|3722.5|3721.5|3722.5|3722|3722.5|3721.5|0
1629876520000|2021-08-25 07:28:40|3722|3722|3722.5|3721.5|3722.5|3722|3722|3721|718
1629876530000|2021-08-25 07:28:50|3722|3721|3721.5|3720.5|3722|3721|3721.5|3720.5|425
1629876540000|2021-08-25 07:29:00|3722|3721|3723.5|3722|3723.5|3722.5|3722|3721|247
1629876550000|2021-08-25 07:29:10|3724|3722.5|3724|3722.5|3724|3722.5|3724|3722|0
1629876560000|2021-08-25 07:29:20|3723.5||3724||3724||3723.5||0
1629876570000|2021-08-25 07:29:30|3724.5|3723|3724|3723|3724.5|3723.5|3724|3723|701
1629876580000|2021-08-25 07:29:40|3723.5|3722.5|3723|3722|3723.5|3722.5|3722.5|3722|232
1629876590000|2021-08-25 07:29:50|3723.5|3722.5|3724|3723|3724.5|3723|3723.5|3722.5|85
1629876600000|2021-08-25 07:30:00|3724.5|3723.5|3724.5|3723.5|3725|3723.5|3724.5|3723.5|21
1629876610000|2021-08-25 07:30:10|3725|3724|3725|3724|3725.5|3724.5|3724|3723.5|503
1629876620000|2021-08-25 07:30:20|3724.5|3723.5|3725|3724|3725|3724|3724.5|3723.5|561
1629876630000|2021-08-25 07:30:30|3725.5|3723.5|3725|3724|3725.5|3724|3724.5|3723.5|258
1629876640000|2021-08-25 07:30:40||3723.5||3724||3724||3723.5|250
1629876650000|2021-08-25 07:30:50|3725.5|3724.5|3728|3727.5|3728.5|3727.5|3725|3724.5|400
1629876660000|2021-08-25 07:31:00|3728.5|3727|3728|3727|3728.5|3727|3728|3727|220
1629876670000|2021-08-25 07:31:10|3727.5|3726.5|3728|3727|3728|3727|3727.5|3726|3
1629876680000|2021-08-25 07:31:20|3727.5|3726.5|3728|3726.5|3728|3727|3727|3725.5|792
1629876690000|2021-08-25 07:31:30|3727.5||3727.5||3727.5||3727.5||5
1629876700000|2021-08-25 07:31:40|3728|3727|3728.5|3727.5|3729|3727.5|3727.5|3727|606
1629876710000|2021-08-25 07:31:50|3728|3727|3728|3727|3728|3727|3728|3727|0
1629876720000|2021-08-25 07:32:00|3727|3726.5|3728|3727|3728.5|3727.5|3727|3726.5|500
1629876730000|2021-08-25 07:32:10||3726.5||3726.5||3726.5||3726.5|0
1629876740000|2021-08-25 07:32:20|3728.5|3727|3728.5|3727|3730|3728.5|3728.5|3727|301
1629876750000|2021-08-25 07:32:30|3728||3727.5||3728||3727.5||0
1629876760000|2021-08-25 07:32:40|3728||3728||3728||3728||805
1629876770000|2021-08-25 07:32:50|3727.5|3727.5|3728|3727|3728|3727.5|3727.5|3727|288
1629876780000|2021-08-25 07:33:00|3728.5|3727.5|3728|3727.5|3729.5|3728.5|3728|3727|666
1629876790000|2021-08-25 07:33:10|3728.5|3728|3728.5|3727.5|3729|3728.5|3728|3727|303
1629876800000|2021-08-25 07:33:20||3727||3727.5||3727.5||3727|100
1629876810000|2021-08-25 07:33:30|3729|3728|3729|3728|3730|3729|3729|3728|169
1629876820000|2021-08-25 07:33:40|3729.5|3728.5|3730|3728.5|3730|3729|3729.5|3728.5|0
1629876830000|2021-08-25 07:33:50|3729.5|3729.5|3732|3731|3732.5|3731|3729|3729.5|1456
1629876840000|2021-08-25 07:34:00|3731.5|3730.5|3731|3730.5|3731.5|3731|3731|3730.5|35
1629876850000|2021-08-25 07:34:10|3731.5||3732||3732||3731.5||404
1629876860000|2021-08-25 07:34:20|||||||||13
1629876870000|2021-08-25 07:34:30|3731.5|3730|3730|3729|3731.5|3730|3729.5|3728|1012
1629876880000|2021-08-25 07:34:40|3729.5|3728.5|3730|3729|3730|3729|3729.5|3728|0
1629876890000|2021-08-25 07:34:50||3728.5||3729||3729||3728.5|0
1629876900000|2021-08-25 07:35:00||3728.5||3729||3729||3728.5|0
1629876910000|2021-08-25 07:35:10|3730.5|3730|3731.5|3730|3731.5|3730.5|3730.5|3730|531
1629876920000|2021-08-25 07:35:20|3731|3730.5|3731.5|3730.5|3731.5|3730.5|3731|3730.5|0
1629876940000|2021-08-25 07:35:40|3730.5|3730|3730.5|3729.5|3730.5|3730|3729.5|3728.5|1295
1629876960000|2021-08-25 07:36:00|3731|3729|3731.5|3730.5|3731.5|3730.5|3731|3729|383
1629876970000|2021-08-25 07:36:10|3732||3731.5||3732||3731||0
1629876980000|2021-08-25 07:36:20|3732|3731|3731.5|3730.5|3732|3731|3731.5|3730.5|0
1629876990000|2021-08-25 07:36:30|3732|3731|3733|3732|3733|3732|3731.5|3731|89
1629877000000|2021-08-25 07:36:40|3732.5|3731.5|3731.5|3730|3732.5|3732|3731.5|3730|151
1629877010000|2021-08-25 07:36:50|3731|3729.5|3731.5|3730|3732|3731|3730.5|3729.5|1406
1629877020000|2021-08-25 07:37:00||3730.5||3730||3730.5||3730|266
1629877030000|2021-08-25 07:37:10|3731|3729.5|3730.5|3730|3731|3730.5|3730.5|3729.5|445
1629877040000|2021-08-25 07:37:20|3730|3729.5|3730|3729|3730|3729.5|3730|3729|1
1629877050000|2021-08-25 07:37:30|3730.5|3729.5|3730.5|3730|3730.5|3730|3730.5|3729|645
1629877060000|2021-08-25 07:37:40|3731|3730.5|3732.5|3730.5|3732.5|3731.5|3731|3730.5|32
1629877070000|2021-08-25 07:37:50|3732|3730|3731|3730|3732|3730|3731|3730|924
1629877080000|2021-08-25 07:38:00||3730.5||3730||3730.5||3730|217
1629877090000|2021-08-25 07:38:10|3731.5|3730.5|3731.5|3731|3732|3731|3731.5|3730.5|1
1629877100000|2021-08-25 07:38:20|3731|3730.5|3731|3730|3731.5|3731|3731|3730|218
1629877110000|2021-08-25 07:38:30|3731.5|3730.5|3733|3732|3733.5|3732|3731.5|3730.5|751
1629877120000|2021-08-25 07:38:40|3733.5|3732.5|3733.5|3732.5|3733.5|3733|3733.5|3732.5|39
1629877130000|2021-08-25 07:38:50|3734|3733|3733.5|3732.5|3734|3733|3733|3732|14
1629877140000|2021-08-25 07:39:00||3732||3732||3732||3732|0
1629877150000|2021-08-25 07:39:10|3733|3733|3734|3733|3734|3733.5|3733|3732|866
1629877160000|2021-08-25 07:39:20|3733|3732.5|3733.5|3732.5|3733.5|3732.5|3733|3732|199
1629877170000|2021-08-25 07:39:30|3734.5|3733|3733.5|3732.5|3734.5|3733|3733.5|3732.5|2567
1629877180000|2021-08-25 07:39:40|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731|698
1629877190000|2021-08-25 07:39:50|3731.5|3731|3731.5|3730.5|3731.5|3731.5|3731.5|3730.5|768
1629877200000|2021-08-25 07:40:00|3732|3731|3733|3731.5|3733|3732|3732|3731|327
1629877210000|2021-08-25 07:40:10|3733.5|3732|3733.5|3732.5|3733.5|3732.5|3733.5|3732|365
1629877220000|2021-08-25 07:40:20|||||||||77
1629877240000|2021-08-25 07:40:40|3734|3733|3734.5|3733.5|3734.5|3733.5|3734|3733|213
1629877250000|2021-08-25 07:40:50|3734|3733|3734|3733|3734|3733|3733.5|3732.5|204
1629877260000|2021-08-25 07:41:00|3733.5|3732.5|3733.5|3732.5|3734|3732.5|3733|3732.5|13
1629877280000|2021-08-25 07:41:20|3734|3733|3733.5|3732.5|3734|3733|3733|3732.5|104
1629877290000|2021-08-25 07:41:30|3734|3733|3734.5|3733.5|3734.5|3733.5|3734|3733|53
1629877300000|2021-08-25 07:41:40|3734|3733|3734|3733|3734.5|3733.5|3734|3733|230
1629877310000|2021-08-25 07:41:50|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733|3732|276
1629877320000|2021-08-25 07:42:00|3733|3732|3732.5|3731.5|3733.5|3732.5|3732.5|3731.5|218
1629877330000|2021-08-25 07:42:10|3733|3732|3732|3731.5|3733|3732.5|3732|3731|96
1629877340000|2021-08-25 07:42:20|3732.5|3732|3733|3731.5|3733|3732.5|3732.5|3731.5|400
1629877350000|2021-08-25 07:42:30||3732||3732||3732||3732|0
1629877360000|2021-08-25 07:42:40|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733.5|3732|381
1629877370000|2021-08-25 07:42:50|3733|3732|3733|3732|3733|3732|3732.5|3732|0
1629877380000|2021-08-25 07:43:00|3732.5|3731.5|3732.5|3731.5|3732.5|3732|3732.5|3731.5|40
1629877390000|2021-08-25 07:43:10|3733|3732|3733.5|3732.5|3733.5|3732.5|3732.5|3732|55
1629877410000|2021-08-25 07:43:30|3733|3732|3733|3732|3733|3732|3733|3732|100
1629877420000|2021-08-25 07:43:40|||||||||13
1629877430000|2021-08-25 07:43:50|3732.5|3731.5|3731.5|3731|3732.5|3731.5|3731.5|3730.5|749
1629877440000|2021-08-25 07:44:00||3730.5||3730.5||3731||3730.5|186
1629877460000|2021-08-25 07:44:20|3731|3730|3730.5|3729.5|3731|3730|3730.5|3729.5|232
1629877470000|2021-08-25 07:44:30|3730|3729|3730.5|3729|3730.5|3729.5|3729.5|3729|153
1629877480000|2021-08-25 07:44:40||3730||3729||3730||3729|289
1629877490000|2021-08-25 07:44:50||3729.5||3729||3730||3729|130
1629877500000|2021-08-25 07:45:00|3731|3729.5|3732|3730.5|3732|3731|3731|3729.5|348
1629877510000|2021-08-25 07:45:10||3731||3730.5||3731||3730.5|0
1629877520000|2021-08-25 07:45:20||3731||3731||3731||3730.5|0
1629877530000|2021-08-25 07:45:30|3731.5|3730.5|3732|3731.5|3732|3731.5|3731|3730.5|697
1629877540000|2021-08-25 07:45:40|3731.5|3731|3730|3729|3731.5|3731|3730|3729|405
1629877550000|2021-08-25 07:45:50|3729.5|3728.5|3730|3729|3730|3729|3729|3728.5|398
1629877560000|2021-08-25 07:46:00|||||||||50
1629877570000|2021-08-25 07:46:10|3729|3728.5|3728.5|3727.5|3729|3728.5|3728.5|3727.5|241
1629877580000|2021-08-25 07:46:20|3728|3727|3727.5|3727|3728|3727|3727.5|3726.5|50
1629877590000|2021-08-25 07:46:30|3728||3728||3728||3728||269
1629877600000|2021-08-25 07:46:40|3727.5||3728||3728||3727.5||49
1629877610000|2021-08-25 07:46:50|3728.5|3727.5|3727.5|3726.5|3728.5|3728|3727|3726|862
1629877630000|2021-08-25 07:47:10|3727|3726|3726.5|3725.5|3727|3726|3726|3725.5|322
1629877650000|2021-08-25 07:47:30|3727|3726|3728.5|3727.5|3728.5|3727.5|3727|3726|1338
1629877660000|2021-08-25 07:47:40|3729|3728|3728.5|3728|3729|3728|3728.5|3727.5|110
1629877670000|2021-08-25 07:47:50|3728|3727.5|3728|3726.5|3728|3727.5|3728|3726.5|64
1629877680000|2021-08-25 07:48:00|3727.5|3727|3727.5|3726.5|3727.5|3727|3727.5|3726.5|0
1629877690000|2021-08-25 07:48:10||3727||3726.5||3727||3726.5|100
1629877700000|2021-08-25 07:48:20|3727|3726|3727.5|3726.5|3727.5|3726.5|3727|3726|516
1629877710000|2021-08-25 07:48:30|3728|3727|3727.5|3727|3728.5|3727.5|3727.5|3727|586
1629877720000|2021-08-25 07:48:40||3726.5||3726.5||3726.5||3726.5|0
1629877730000|2021-08-25 07:48:50|3728|3727.5|3728.5|3728|3728.5|3728|3728|3727|586
1629877740000|2021-08-25 07:49:00|3729|3727.5|3728|3727|3729|3727.5|3728|3727|97
1629877750000|2021-08-25 07:49:10|3728.5|3727.5|3729|3728|3729|3728|3728.5|3727.5|0
1629877760000|2021-08-25 07:49:20|3729.5|3728.5|3729.5|3728.5|3729.5|3729|3729.5|3728|235
1629877770000|2021-08-25 07:49:30|3729|3728|3729|3728|3729|3728|3728.5|3728|13
1629877780000|2021-08-25 07:49:40|3728.5|3728.5|3729|3727.5|3729|3728.5|3728|3727|1033
1629877790000|2021-08-25 07:49:50|3728.5|3728|3728.5|3727.5|3728.5|3728|3728|3727.5|0
1629877800000|2021-08-25 07:50:00|3728|3727|3727.5|3726.5|3728|3727|3726.5|3725.5|429
1629877810000|2021-08-25 07:50:10|3728||3727.5||3728||3727.5||0
1629877820000|2021-08-25 07:50:20|3727|3726|3727.5|3726|3727.5|3727|3727|3726|768
1629877830000|2021-08-25 07:50:30|3727|3726.5|3727.5|3726.5|3727.5|3726.5|3727|3726.5|0
1629877840000|2021-08-25 07:50:40||3726||3726.5||3727||3726|3
1629877860000|2021-08-25 07:51:00||3726||3727||3727||3726|0
1629877870000|2021-08-25 07:51:10||3726.5||3726.5||3726.5||3726.5|0
1629877880000|2021-08-25 07:51:20|3727|3726|3726.5|3725|3727|3726|3726|3725|186
1629877890000|2021-08-25 07:51:30||3725.5||3725.5||3725.5||3725.5|0
1629877900000|2021-08-25 07:51:40|3727|3726|3728|3727|3728|3727|3727|3726|256
1629877910000|2021-08-25 07:51:50||3726.5||3726.5||3726.5||3726.5|300
1629877920000|2021-08-25 07:52:00||3727||3727||3727||3727|110
1629877930000|2021-08-25 07:52:10||3726.5||3726.5||3726.5||3726.5|0
1629877950000|2021-08-25 07:52:30|3727.5|3726|3727.5|3726.5|3727.5|3726.5|3726|3725.5|615
1629877960000|2021-08-25 07:52:40|3728|3727|3727|3726|3728|3727.5|3726|3725|2223
1629877970000|2021-08-25 07:52:50|3727.5|3726.5|3728|3727|3728|3727|3727.5|3726.5|249
1629877990000|2021-08-25 07:53:10|3727.5|3726.5|3727.5|3726.5|3728|3727.5|3727|3726.5|442
1629878000000|2021-08-25 07:53:20|3727|3726|3726.5|3725.5|3727.5|3726|3726.5|3725|248
1629878010000|2021-08-25 07:53:30|3727|3726|3727|3726|3727|3726|3727|3726|24
1629878020000|2021-08-25 07:53:40||3725.5||3725.5||3725.5||3725.5|13
1629878030000|2021-08-25 07:53:50||3726||3726||3726||3726|0
1629878080000|2021-08-25 07:54:40|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|3726|3725|1227
1629878090000|2021-08-25 07:54:50|3726|3725|3726|3725.5|3726|3725.5|3726|3725|300
1629878110000|2021-08-25 07:55:10|3725.5|3725|3727|3726|3727|3726.5|3725.5|3725|807
1629878120000|2021-08-25 07:55:20|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|758
1629878130000|2021-08-25 07:55:30|3728|3727|3727.5|3727|3728|3727.5|3727.5|3727|218
1629878140000|2021-08-25 07:55:40||3726.5||3726.5||3726.5||3726.5|0
1629878150000|2021-08-25 07:55:50|3727|3726|3727|3726|3727|3726|3727|3725.5|16
1629878160000|2021-08-25 07:56:00|3727.5|3725.5|3727.5|3726.5|3727.5|3726.5|3727.5|3725.5|37
1629878170000|2021-08-25 07:56:10||3726||3726||3726.5||3726|0
1629878190000|2021-08-25 07:56:30|3727|3725.5|3726|3725.5|3727|3725.5|3726|3725.5|71
1629878200000|2021-08-25 07:56:40|3725.5|3725|3725.5|3724.5|3725.5|3725|3725|3724.5|177
1629878210000|2021-08-25 07:56:50|3726|3725|3726|3725.5|3726|3725.5|3726|3725|1481
1629878220000|2021-08-25 07:57:00||3725||3725.5||3725.5||3725|233
1629878230000|2021-08-25 07:57:10|3725.5|3725|3725.5|3724.5|3726|3725|3725.5|3724.5|330
1629878240000|2021-08-25 07:57:20|3725|3724|3724.5|3723.5|3725|3724.5|3724|3723.5|1173
1629878250000|2021-08-25 07:57:30|3725|3724|3725.5|3724.5|3725.5|3725|3725|3724|906
1629878270000|2021-08-25 07:57:50|3724.5|3724|3725|3724|3725|3724|3724.5|3724|272
1629878280000|2021-08-25 07:58:00|3725.5|3724.5|3725.5|3724|3725.5|3725|3725.5|3724|0
1629878290000|2021-08-25 07:58:10|3725||3724.5||3725||3724.5||0
1629878300000|2021-08-25 07:58:20|3725|3724.5|3725.5|3724.5|3725.5|3724.5|3725|3724.5|397
1629878310000|2021-08-25 07:58:30||3725||3725||3725||3725|0
1629878320000|2021-08-25 07:58:40|3726||3726||3726||3726||40
1629878330000|2021-08-25 07:58:50|||||||||25
1629878350000|2021-08-25 07:59:10|3726.5|3725.5|3726|3725|3726.5|3725.5|3726|3725|105
1629878360000|2021-08-25 07:59:20|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|154
1629878370000|2021-08-25 07:59:30|3725.5||3725.5||3725.5||3725.5||632
1629878380000|2021-08-25 07:59:40||3725||3725||3725||3724.5|0
1629878390000|2021-08-25 07:59:50|3726|3725.5|3726|3725|3726|3725.5|3726|3725|89
1629878400000|2021-08-25 08:00:00|3726.5|3725.5|3726.5|3725.5|3726.5|3726|3726.5|3725.5|94
1629878420000|2021-08-25 08:00:20|3727|3726|3727|3725.5|3727|3726.5|3727|3725.5|108
1629878430000|2021-08-25 08:00:30|3726.5|3725|3727.5|3726.5|3727.5|3726.5|3725.5|3725|571
1629878440000|2021-08-25 08:00:40|3727|3726|3726.5|3725.5|3727|3726|3726|3725|302
1629878450000|2021-08-25 08:00:50|3726|3725|3726|3725|3726.5|3726|3726|3725|1015
1629878460000|2021-08-25 08:01:00|3726.5|3725.5|3726.5|3725|3726.5|3726|3726.5|3725|175
1629878470000|2021-08-25 08:01:10|3726|3724.5|3725|3724|3726|3724.5|3725|3724|1112
1629878480000|2021-08-25 08:01:20|3725.5|3724.5|3726|3725.5|3726|3725.5|3725|3724.5|660
1629878490000|2021-08-25 08:01:30|3726.5|3725|3726.5|3725|3726.5|3725.5|3725.5|3725|161
1629878500000|2021-08-25 08:01:40|||||||||7
1629878510000|2021-08-25 08:01:50||3725.5||3725.5||3725.5||3725.5|0
1629878520000|2021-08-25 08:02:00|3726|3726|3724.5|3723.5|3726|3726|3723.5|3723|1648
1629878530000|2021-08-25 08:02:10|3725|3724|3725.5|3724.5|3725.5|3724.5|3725|3724|384
1629878540000|2021-08-25 08:02:20|3726||3725.5||3726||3725.5||20
1629878550000|2021-08-25 08:02:30|3726||3726||3726||3726||0
1629878560000|2021-08-25 08:02:40||3725||3725.5||3725.5||3725|8
1629878570000|2021-08-25 08:02:50|3726.5|3725|3725.5|3725|3726.5|3725|3725.5|3725|71
1629878580000|2021-08-25 08:03:00|3726|3725.5|3726|3724.5|3726.5|3725.5|3725|3724.5|248
1629878590000|2021-08-25 08:03:10||3725||3725.5||3725.5||3725|0
1629878600000|2021-08-25 08:03:20|3726.5|3725|3726.5|3726|3727|3726|3726|3725|33
1629878610000|2021-08-25 08:03:30|3727|3725.5|3727.5|3726.5|3728|3727|3727|3725.5|270
1629878620000|2021-08-25 08:03:40|3728||3727.5||3728||3727.5||0
1629878630000|2021-08-25 08:03:50|3727|3726|3726.5|3726|3727|3726|3726.5|3726|162
1629878640000|2021-08-25 08:04:00|3726|3725.5|3726.5|3725.5|3726.5|3725.5|3726|3725.5|101
1629878650000|2021-08-25 08:04:10|3727|3726|3727|3726|3727.5|3726.5|3727|3726|246
1629878670000|2021-08-25 08:04:30|3727.5|3726.5|3728|3727.5|3728|3727.5|3727.5|3726.5|61
1629878680000|2021-08-25 08:04:40|3728.5||3728||3728.5||3728||0
1629878700000|2021-08-25 08:05:00|3727.5|3727|3727|3726|3727.5|3727|3727|3726|248
1629878710000|2021-08-25 08:05:10|3727.5|3726.5|3728|3727|3728.5|3728|3727.5|3726.5|546
1629878720000|2021-08-25 08:05:20|3727.5|3726.5|3727|3726|3727.5|3726.5|3727|3725.5|163
1629878730000|2021-08-25 08:05:30|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|3726|3725.5|18
1629878740000|2021-08-25 08:05:40|3727|3726|3728|3727|3728|3727|3727|3726|326
1629878750000|2021-08-25 08:05:50|3727.5|3726.5|3727.5|3726.5|3728|3726.5|3727|3726.5|59
1629878760000|2021-08-25 08:06:00|3728|3727|3727.5|3726.5|3728|3727.5|3727.5|3726.5|667
1629878780000|2021-08-25 08:06:20|3727|3726|3726.5|3726|3727|3726|3726.5|3725.5|50
1629878790000|2021-08-25 08:06:30|||||||||100
1629878820000|2021-08-25 08:07:00|3727|3726.5|3727|3726|3727|3726.5|3727|3726|166
1629878850000|2021-08-25 08:07:30||3726.5||3726||3726.5||3726|45
1629878860000|2021-08-25 08:07:40|3726.5|3725.5|3726|3725.5|3726.5|3725.5|3726|3725.5|203
1629878870000|2021-08-25 08:07:50|3726.5||3726.5||3726.5||3726||129
1629878880000|2021-08-25 08:08:00|3726||3726.5||3726.5||3726||0
1629878910000|2021-08-25 08:08:30|3726|3725|3725|3724|3726|3725|3725|3724|684
1629878920000|2021-08-25 08:08:40|3724.5||3724.5||3724.5||3724.5||0
1629878930000|2021-08-25 08:08:50|3725|3724.5|3725.5|3724.5|3725.5|3725|3725|3724|542
1629878940000|2021-08-25 08:09:00|3725|3724|3725|3724|3725|3724|3725|3724|49
1629878960000|2021-08-25 08:09:20|3724.5||3725||3725||3724.5||125
1629878970000|2021-08-25 08:09:30|3724.5|3723.5|3725.5|3724.5|3725.5|3724.5|3724.5|3723.5|640
1629878980000|2021-08-25 08:09:40|3725|3724|3725|3724|3725|3724.5|3724|3723.5|272
1629878990000|2021-08-25 08:09:50|3725.5|3724.5|3725|3724|3725.5|3725|3725|3724|1001
1629879000000|2021-08-25 08:10:00||3724.5||3724||3724.5||3724|0
1629879010000|2021-08-25 08:10:10|3724.5|3723.5|3724|3723.5|3724.5|3723.5|3724|3723|149
1629879030000|2021-08-25 08:10:30|3724.5|3724|3725|3724|3725|3724|3724.5|3724|522
1629879040000|2021-08-25 08:10:40|3725.5|3724.5|3725.5|3725|3725.5|3725|3725.5|3724.5|681
1629879050000|2021-08-25 08:10:50|3725|3724.5|3724.5|3723.5|3725|3724.5|3724.5|3723.5|558
1629879060000|2021-08-25 08:11:00|3725|3724|3725.5|3724|3725.5|3724.5|3725|3724|135
1629879070000|2021-08-25 08:11:10|3725|3723.5|3725|3723.5|3725|3723.5|3725|3723.5|10
1629879080000|2021-08-25 08:11:20|3724.5||3724||3724.5||3724||0
1629879090000|2021-08-25 08:11:30|3723.5|3723|3725|3724.5|3725|3724.5|3723.5|3723|449
1629879100000|2021-08-25 08:11:40|3725.5|3724|3725|3724|3725.5|3724|3725|3724|0
1629879120000|2021-08-25 08:12:00|||||||||27
1629879130000|2021-08-25 08:12:10|3725.5|3724.5|3726|3725|3726|3725.5|3725.5|3724.5|684
1629879140000|2021-08-25 08:12:20||3725.5||3725.5||3725.5||3725.5|0
1629879150000|2021-08-25 08:12:30|3726.5|3726|3728|3727|3728.5|3727.5|3726.5|3726|1371
1629879160000|2021-08-25 08:12:40|3728.5|3727.5|3728.5|3727.5|3728.5|3728|3728|3727.5|0
1629879170000|2021-08-25 08:12:50|3728||3728.5||3728.5||3728||0
1629879180000|2021-08-25 08:13:00|3729|3728|3729.5|3728|3729.5|3728.5|3729|3728|480
1629879190000|2021-08-25 08:13:10|3729||3729.5||3729.5||3728.5||0
1629879200000|2021-08-25 08:13:20|3730|3728.5|3729|3728|3730|3729.5|3728.5|3728|102
1629879210000|2021-08-25 08:13:30|3728.5|3727.5|3728.5|3727.5|3728.5|3727.5|3728|3727|212
1629879220000|2021-08-25 08:13:40|3728|3727|3727.5|3726.5|3728|3727|3727|3726.5|87
1629879230000|2021-08-25 08:13:50|3727|3726|3726.5|3726|3727|3726|3726.5|3726|0
1629879240000|2021-08-25 08:14:00|3727||3727||3727||3727||0
1629879250000|2021-08-25 08:14:10|3727.5|3726.5|3727.5|3726.5|3727.5|3727|3727.5|3726.5|522
1629879260000|2021-08-25 08:14:20|3727|3726|3726.5|3725.5|3727|3726|3726.5|3725.5|51
1629879270000|2021-08-25 08:14:30|||||||||102
1629879280000|2021-08-25 08:14:40|3727|3726|3727|3725.5|3727|3726.5|3727|3725.5|267
1629879300000|2021-08-25 08:15:00||3726||3725.5||3726.5||3725.5|0
1629879310000|2021-08-25 08:15:10|3726.5||3726||3726.5||3726||5
1629879320000|2021-08-25 08:15:20|3726.5|3725|3726|3725.5|3726.5|3725.5|3726|3725|670
1629879330000|2021-08-25 08:15:30|3725.5|3725|3725.5|3724.5|3725.5|3725|3725.5|3724.5|5
1629879340000|2021-08-25 08:15:40|3725|3724|3725|3724.5|3725|3724.5|3725|3724|0
1629879360000|2021-08-25 08:16:00|3725.5|3725|3725.5|3724.5|3725.5|3725|3725|3724.5|75
1629879370000|2021-08-25 08:16:10|3726||3725.5||3726||3725.5||0
1629879380000|2021-08-25 08:16:20|3725|3724|3724.5|3724|3725|3724|3724.5|3724|10
1629879390000|2021-08-25 08:16:30|3725|3724.5|3725.5|3724|3725.5|3724.5|3724.5|3724|24
1629879410000|2021-08-25 08:16:50|3726|3724.5|3726|3725|3727|3726|3726|3724.5|1475
1629879420000|2021-08-25 08:17:00|3726.5|3725.5|3727|3726|3727|3726|3726.5|3725.5|96
1629879430000|2021-08-25 08:17:10||3725.5||3725.5||3725.5||3725.5|0
1629879440000|2021-08-25 08:17:20|3726.5|3725|3726|3725|3726.5|3725|3726|3725|0
1629879450000|2021-08-25 08:17:30|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725|3724|0
1629879460000|2021-08-25 08:17:40|3726||3725.5||3726||3725.5||0
1629879470000|2021-08-25 08:17:50|3725|3725|3725.5|3725|3725.5|3725|3725|3725|0
1629879480000|2021-08-25 08:18:00|3725|3724.5|3725|3724|3725|3724.5|3724.5|3724|253
1629879490000|2021-08-25 08:18:10|3724.5|3724.5|3726|3725|3726|3725|3724.5|3724|460
1629879500000|2021-08-25 08:18:20|3725.5||3725.5||3726||3725.5||9
1629879510000|2021-08-25 08:18:30||3724.5||3724.5||3724.5||3724.5|24
1629879520000|2021-08-25 08:18:40|3725|3724|3725.5|3724.5|3725.5|3724.5|3724.5|3724|573
1629879530000|2021-08-25 08:18:50|3726|3725|3726.5|3725.5|3726.5|3726|3726|3725|276
1629879540000|2021-08-25 08:19:00|3727|3726|3727.5|3726|3727.5|3727|3727|3726|81
1629879550000|2021-08-25 08:19:10|3727|3726.5|3727|3726|3727|3726.5|3727|3726|133
1629879570000|2021-08-25 08:19:30||3726.5||3726.5||3726.5||3726.5|0
1629879580000|2021-08-25 08:19:40|3726.5|3726|3727|3726|3727|3726|3726.5|3726|4
1629879590000|2021-08-25 08:19:50|3726.5||3727||3727||3726.5||218
1629879620000|2021-08-25 08:20:20|3726.5||3726.5||3726.5||3726.5||0
1629879630000|2021-08-25 08:20:30|3727||3727||3727||3727||61
1629879640000|2021-08-25 08:20:40|3726.5||3726.5||3726.5||3726.5||300
1629879660000|2021-08-25 08:21:00|3726|3725.5|3726|3725.5|3726|3725.5|3726|3725.5|81
1629879670000|2021-08-25 08:21:10|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3725|210
1629879680000|2021-08-25 08:21:20|3726|3725.5|3726|3725.5|3726.5|3725.5|3726|3725|214
1629879700000|2021-08-25 08:21:40|3725.5|3725|3726|3725|3726|3725|3725|3724|421
1629879710000|2021-08-25 08:21:50|3725.5|3725.5|3726.5|3725.5|3726.5|3725.5|3725.5|3725.5|439
1629879730000|2021-08-25 08:22:10|3727|3726|3727.5|3726.5|3727.5|3726.5|3727|3726|234
1629879740000|2021-08-25 08:22:20|3728|3727|3728|3727|3728|3727|3727.5|3727|268
1629879750000|2021-08-25 08:22:30|||||||||20
1629879770000|2021-08-25 08:22:50|3728.5|3727.5|3729|3728.5|3729|3728.5|3728.5|3727.5|6392
1629879780000|2021-08-25 08:23:00|3729.5|3729|3729.5|3729|3730|3729.5|3729|3728.5|311
1629879790000|2021-08-25 08:23:10||3728.5||3728.5||3728.5||3728.5|101
1629879800000|2021-08-25 08:23:20|||||||||1
1629879810000|2021-08-25 08:23:30|3729|3728|3728.5|3727.5|3729|3728|3728.5|3727.5|161
1629879850000|2021-08-25 08:24:10|3728|3727|3728.5|3728|3728.5|3728|3727.5|3726.5|284
1629879870000|2021-08-25 08:24:30||3727.5||3727.5||3727.5||3727.5|62
1629879890000|2021-08-25 08:24:50|3729|3728|3730|3729|3730|3729|3729|3728|380
1629879900000|2021-08-25 08:25:00||3729.5||3729.5||3729.5||3729.5|0
1629879910000|2021-08-25 08:25:10||3729||3729||3729||3729|257
1629879940000|2021-08-25 08:25:40|3729.5||3730||3730||3729.5||0
1629879960000|2021-08-25 08:26:00|3729.5|3728.5|3729|3727.5|3729.5|3728.5|3728.5|3727.5|685
1629879980000|2021-08-25 08:26:20||3728||3727.5||3728||3727.5|0
1629879990000|2021-08-25 08:26:30|3728.5|3727|3727.5|3726.5|3728.5|3727|3727.5|3726.5|341
1629880000000|2021-08-25 08:26:40|3728|3727|3728|3727.5|3728|3727.5|3728|3727|59
1629880010000|2021-08-25 08:26:50|3727.5|3727|3728|3727|3728|3727|3727.5|3726.5|94
1629880020000|2021-08-25 08:27:00||3727.5||3727.5||3727.5||3727|397
1629880030000|2021-08-25 08:27:10|3728.5|3728|3729.5|3728|3729.5|3728|3728.5|3728|431
1629880040000|2021-08-25 08:27:20|3729|3727.5|3729|3727.5|3729|3727.5|3729|3727.5|568
1629880050000|2021-08-25 08:27:30|3728.5|3728|3728.5|3728|3728.5|3728.5|3728.5|3728|644
1629880060000|2021-08-25 08:27:40|3728|3727.5|3728|3727.5|3728.5|3727.5|3728|3727.5|256
1629880070000|2021-08-25 08:27:50||3727||3727||3727.5||3726.5|139
1629880080000|2021-08-25 08:28:00|||||||||134
1629880090000|2021-08-25 08:28:10|3727.5||3727.5||3727.5||3727.5||0
1629880100000|2021-08-25 08:28:20|||||||||134
1629880130000|2021-08-25 08:28:50|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727.5|34
1629880140000|2021-08-25 08:29:00|3727.5|3727|3728|3727|3728|3727|3727.5|3727|110
1629880150000|2021-08-25 08:29:10|3728.5|3727.5|3728.5|3727.5|3728.5|3727.5|3728.5|3727.5|727
1629880170000|2021-08-25 08:29:30||3727||3727||3727.5||3727|0
1629880180000|2021-08-25 08:29:40|3728|3726.5|3728|3727|3728|3727|3727.5|3726.5|25
1629880200000|2021-08-25 08:30:00|3727.5|3726.5|3727|3726|3727.5|3726.5|3727|3726|431
1629880210000|2021-08-25 08:30:10|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|155
1629880220000|2021-08-25 08:30:20|3728|3727|3727|3726.5|3728|3727|3727|3726.5|13
1629880230000|2021-08-25 08:30:30|3727.5||3727.5||3727.5||3727.5||0
1629880240000|2021-08-25 08:30:40|3727|3726|3727|3726|3727|3726|3726.5|3726|665
1629880250000|2021-08-25 08:30:50|3727.5||3727.5||3727.5||3727.5||0
1629880260000|2021-08-25 08:31:00|3727|3726.5|3727.5|3726.5|3727.5|3727|3727|3726.5|31
1629880270000|2021-08-25 08:31:10|3727|3726|3727.5|3726.5|3727.5|3726.5|3727|3726|33
1629880280000|2021-08-25 08:31:20|3728|3727|3728|3726.5|3728|3727|3727.5|3726.5|646
1629880290000|2021-08-25 08:31:30|3727.5|3727|3728|3727|3728|3727|3727.5|3727|925
1629880310000|2021-08-25 08:31:50||3727.5||3727.5||3727.5||3727.5|350
1629880320000|2021-08-25 08:32:00|3727.5|3727|3727|3726|3727.5|3727|3726.5|3726|533
1629880330000|2021-08-25 08:32:10|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|0
1629880340000|2021-08-25 08:32:20|3727|3726|3727|3726.5|3727|3726.5|3727|3726|0
1629880350000|2021-08-25 08:32:30|3726.5|3726|3726.5|3725.5|3726.5|3726|3726|3725|2891
1629880360000|2021-08-25 08:32:40|3727|3726|3727|3726|3727|3726|3727|3726|35
1629880370000|2021-08-25 08:32:50|3726.5|3725.5|3726|3725.5|3726.5|3725.5|3726|3725.5|101
1629880380000|2021-08-25 08:33:00|3725.5|3725|3725.5|3724.5|3725.5|3725|3725|3724|1023
1629880390000|2021-08-25 08:33:10|||||||||1
1629880400000|2021-08-25 08:33:20|3726|3725|3725.5|3725|3726|3725|3725.5|3725|375
1629880410000|2021-08-25 08:33:30|3725|3724.5|3725|3724|3725|3724.5|3724.5|3723.5|601
1629880420000|2021-08-25 08:33:40|||||||||2
1629880450000|2021-08-25 08:34:10|3724.5|3723.5|3723.5|3722.5|3724.5|3723.5|3723|3722.5|1190
1629880460000|2021-08-25 08:34:20|3723|3722|3724|3723|3724|3723|3723|3722|1693
1629880470000|2021-08-25 08:34:30|3723.5|3722.5|3723.5|3722.5|3723.5|3723|3723|3722.5|239
1629880480000|2021-08-25 08:34:40||3722||3722||3722||3722|0
1629880490000|2021-08-25 08:34:50|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722|65
1629880500000|2021-08-25 08:35:00||3722||3722.5||3722.5||3722|0
1629880510000|2021-08-25 08:35:10|3722.5|3722|3722.5|3721.5|3722.5|3722|3722.5|3721.5|14
1629880520000|2021-08-25 08:35:20|3722|3721|3722.5|3721.5|3722.5|3722|3721.5|3721|1565
1629880530000|2021-08-25 08:35:30|3722|3721|3722|3721|3722|3721|3722|3721|0
1629880560000|2021-08-25 08:36:00|3722.5|3721.5|3722.5|3722|3722.5|3722|3722|3721.5|438
1629880570000|2021-08-25 08:36:10|3722|3721.5|3722|3721|3722|3721.5|3720.5|3720|1694
1629880580000|2021-08-25 08:36:20||3721.5||3721||3721.5||3721|71
1629880590000|2021-08-25 08:36:30|3721.5|3720.5|3721.5|3721|3721.5|3721|3721.5|3720.5|0
1629880600000|2021-08-25 08:36:40|3721|3720.5|3723|3722.5|3724|3723|3721|3720.5|1644
1629880610000|2021-08-25 08:36:50|3722.5|3722|3723|3722|3723|3722|3722.5|3721.5|107
1629880640000|2021-08-25 08:37:20|3722.5|3721.5|3722|3721|3722.5|3721.5|3722|3721|282
1629880650000|2021-08-25 08:37:30|3722.5|3721.5|3721.5|3721|3722.5|3721.5|3721.5|3721|357
1629880660000|2021-08-25 08:37:40|3722|3721.5|3722|3721|3722|3721.5|3721.5|3721|23
1629880670000|2021-08-25 08:37:50||3721.5||3721.5||3721.5||3721.5|451
1629880680000|2021-08-25 08:38:00|3722.5|3721|3721.5|3720.5|3722.5|3721.5|3721|3720.5|1117
1629880700000|2021-08-25 08:38:20|3721|3720|3720.5|3720|3721|3720|3720.5|3720|1105
1629880710000|2021-08-25 08:38:30|3720|3719.5|3720.5|3719.5|3720.5|3720|3720|3719.5|618
1629880720000|2021-08-25 08:38:40|3721||3720||3721||3720||0
1629880730000|2021-08-25 08:38:50|3719.5|3719|3719.5|3718.5|3720|3719|3719.5|3718.5|182
1629880740000|2021-08-25 08:39:00|3720|3719|3720|3719.5|3720|3719.5|3720|3719|0
1629880750000|2021-08-25 08:39:10|3720.5|3720|3720.5|3720|3721|3720.5|3720|3719|5190
1629880760000|2021-08-25 08:39:20|3721|3720.5|3721.5|3720.5|3722|3720.5|3721|3720.5|210
1629880770000|2021-08-25 08:39:30|3722||3722||3722||3721.5||0
1629880780000|2021-08-25 08:39:40|3721.5|3721|3722|3721|3722|3721.5|3721.5|3721|33
1629880800000|2021-08-25 08:40:00|3721.5||3721.5||3721.5||3721.5||300
1629880810000|2021-08-25 08:40:10|3722|3721.5|3722|3721|3722|3721.5|3722|3721|105
1629880820000|2021-08-25 08:40:20|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|211
1629880830000|2021-08-25 08:40:30|3723|3722|3723.5|3722|3723.5|3722|3723|3722|93
1629880840000|2021-08-25 08:40:40|3723|3722.5|3723.5|3722.5|3723.5|3722.5|3723|3722|820
1629880850000|2021-08-25 08:40:50|3723||3723.5||3723.5||3723||0
1629880860000|2021-08-25 08:41:00|||||||||200
1629880870000|2021-08-25 08:41:10|3723|3722|3721.5|3720.5|3723|3722|3721.5|3720.5|1087
1629880880000|2021-08-25 08:41:20|3722|3721|3721.5|3720.5|3722|3721|3721.5|3720.5|252
1629880890000|2021-08-25 08:41:30|3722|3721|3722|3721.5|3722|3721.5|3722|3721|412
1629880900000|2021-08-25 08:41:40|3722.5|3722|3722|3721.5|3723|3722|3722|3721.5|374
1629880910000|2021-08-25 08:41:50||3721||3721||3721||3721|94
1629880920000|2021-08-25 08:42:00|3722.5|3721.5|3722.5|3722|3722.5|3722|3722.5|3721.5|684
1629880930000|2021-08-25 08:42:10|3723|3722.5|3723.5|3722|3723.5|3722.5|3723|3722|62
1629880950000|2021-08-25 08:42:30|3724|3722.5|3723|3722|3724|3723|3722.5|3722|289
1629880960000|2021-08-25 08:42:40|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721|488
1629880970000|2021-08-25 08:42:50|3722|3721|3722|3721.5|3722|3721.5|3721.5|3721|493
1629880980000|2021-08-25 08:43:00|3721.5|3721|3722.5|3721.5|3722.5|3721.5|3721.5|3721|1527
1629880990000|2021-08-25 08:43:10|3723|3722|3722.5|3722|3723|3722.5|3722.5|3722|479
1629881000000|2021-08-25 08:43:20|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721.5|0
1629881010000|2021-08-25 08:43:30|3721.5|3721|3720.5|3719.5|3722|3721|3720.5|3719.5|4007
1629881020000|2021-08-25 08:43:40|3720|3719|3720|3719|3720|3719|3719|3718.5|853
1629881030000|2021-08-25 08:43:50||3718.5||3718.5||3718.5||3718.5|0
1629881040000|2021-08-25 08:44:00|3719.5||3719.5||3719.5||3719||532
1629881050000|2021-08-25 08:44:10||3719||3718.5||3719||3718.5|63
1629881060000|2021-08-25 08:44:20||3719||3719||3719||3719|0
1629881070000|2021-08-25 08:44:30|3720|3719.5|3721|3720|3721|3720|3720|3719.5|858
1629881080000|2021-08-25 08:44:40|3720.5|3719.5|3720|3719|3720.5|3719.5|3720|3719|50
1629881090000|2021-08-25 08:44:50||3718.5||3718.5||3718.5||3718.5|0
1629881100000|2021-08-25 08:45:00|3719.5||3719.5||3719.5||3719.5||0
1629881110000|2021-08-25 08:45:10|3720|3719|3720|3719|3720|3719|3720|3719|1040
1629881140000|2021-08-25 08:45:40|3719.5||3720||3720||3719.5||253
1629881150000|2021-08-25 08:45:50|3719.5|3718.5|3718.5|3718|3719.5|3718.5|3718.5|3717.5|733
1629881160000|2021-08-25 08:46:00|3718|3717.5|3718|3717|3718|3717.5|3717.5|3717|335
1629881180000|2021-08-25 08:46:20|3718.5|3717.5|3718.5|3717.5|3718.5|3718|3718.5|3717.5|749
1629881190000|2021-08-25 08:46:30|3718|3717|3718|3717|3718|3717|3718|3717|0
1629881210000|2021-08-25 08:46:50|3717.5|3716.5|3717|3716.5|3717.5|3716.5|3717|3716|1014
1629881230000|2021-08-25 08:47:10|3716.5|3716|3716.5|3715.5|3717|3716.5|3716|3715.5|1019
1629881240000|2021-08-25 08:47:20|3716|3716|3716|3715|3716|3716|3716|3715|8
1629881260000|2021-08-25 08:47:40|3716.5|3715.5|3716.5|3715.5|3716.5|3716|3716.5|3715.5|250
1629881270000|2021-08-25 08:47:50|3716||3716||3716||3716||200
1629881290000|2021-08-25 08:48:10|3715.5|3715|3716|3715|3716|3715|3715.5|3715|501
1629881310000|2021-08-25 08:48:30|||||||||7
1629881320000|2021-08-25 08:48:40|3715.5|3714.5|3715.5|3715|3716|3715.5|3715|3714|1130
1629881330000|2021-08-25 08:48:50|3716|3715.5|3716|3715|3716|3715.5|3716|3715|306
1629881350000|2021-08-25 08:49:10|3715.5|3714.5|3715|3714|3715.5|3714.5|3715|3714|175
1629881360000|2021-08-25 08:49:20|3714.5||3715||3715||3714.5||0
1629881370000|2021-08-25 08:49:30|3715.5|3714.5|3716|3715|3716|3715|3715.5|3714.5|839
1629881380000|2021-08-25 08:49:40|3715.5|3714.5|3715|3714.5|3715.5|3714.5|3715|3714|150
1629881390000|2021-08-25 08:49:50|3714.5|3714|3715|3714|3715|3714|3714.5|3714|157
1629881400000|2021-08-25 08:50:00|3714.5|3713.5|3714.5|3713|3714.5|3714|3714|3713|187
1629881410000|2021-08-25 08:50:10|3714|3712.5|3713.5|3712.5|3714|3712.5|3713.5|3712.5|0
1629881440000|2021-08-25 08:50:40|||||||||12
1629881450000|2021-08-25 08:50:50|3713|3712|3713|3712|3713|3712|3712.5|3712|84
1629881480000|2021-08-25 08:51:20|3712.5||3712.5||3712.5||3712.5||772
1629881490000|2021-08-25 08:51:30|3713|3712.5|3713|3712.5|3713|3712.5|3713|3712|1731
1629881510000|2021-08-25 08:51:50|3712.5|3712|3712|3711.5|3712.5|3712|3712|3711.5|577
1629881520000|2021-08-25 08:52:00|3711.5|3711|3711.5|3710.5|3711.5|3711|3711.5|3710.5|131
1629881540000|2021-08-25 08:52:20|3711|3710|3711.5|3710.5|3711.5|3710.5|3711|3710|372
1629881550000|2021-08-25 08:52:30|3711||3711.5||3711.5||3711||0
1629881560000|2021-08-25 08:52:40|3711||3711||3711||3711||0
1629881570000|2021-08-25 08:52:50||3710||3710||3710||3710|17
1629881580000|2021-08-25 08:53:00|3710.5||3711||3711||3710.5||63
1629881590000|2021-08-25 08:53:10|3711.5|3710.5|3709.5|3709|3711.5|3711|3709.5|3709|5487
1629881600000|2021-08-25 08:53:20|3710|3708.5|3709|3708.5|3710|3708.5|3709|3708.5|1417
1629881610000|2021-08-25 08:53:30|3708.5|3708|3708|3707|3708.5|3708|3708|3707|87
1629881620000|2021-08-25 08:53:40|3707.5|3706.5|3707|3706|3707.5|3706.5|3707|3706|0
1629881630000|2021-08-25 08:53:50|3706.5|3705.5|3707.5|3706.5|3707.5|3707|3706.5|3705.5|461
1629881640000|2021-08-25 08:54:00||3707||3706.5||3707||3706.5|539
1629881650000|2021-08-25 08:54:10|3708|3707|3708.5|3708|3708.5|3708|3708|3707|1351
1629881670000|2021-08-25 08:54:30||3707.5||3707.5||3707.5||3707.5|11
1629881680000|2021-08-25 08:54:40|3709|3708|3709|3708.5|3709|3708.5|3709|3708|768
1629881690000|2021-08-25 08:54:50|3709.5|3709|3710|3709.5|3711|3710|3709.5|3709|370
1629881700000|2021-08-25 08:55:00|3710.5||3710.5||3710.5||3710.5||152
1629881710000|2021-08-25 08:55:10|3711|3710|3711|3710|3711|3710.5|3711|3709.5|779
1629881720000|2021-08-25 08:55:20|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|3710|3709.5|5
1629881730000|2021-08-25 08:55:30|3711|3710|3710|3709.5|3711|3710|3710|3709.5|120
1629881740000|2021-08-25 08:55:40|3709.5|3709|3709.5|3708.5|3709.5|3709|3709.5|3708.5|0
1629881750000|2021-08-25 08:55:50|3709|3708|3708.5|3708|3709|3708.5|3708|3707.5|461
1629881760000|2021-08-25 08:56:00|3709|3708.5|3709.5|3708.5|3709.5|3708.5|3709|3708.5|99
1629881780000|2021-08-25 08:56:20|3709|3708|3709|3708|3709|3708|3709|3708|0
1629881800000|2021-08-25 08:56:40|3709.5|3708.5|3709.5|3709|3709.5|3709|3709.5|3708.5|176
1629881810000|2021-08-25 08:56:50|3710||3710||3710||3710||40
1629881830000|2021-08-25 08:57:10|3710.5|3709.5|3710|3709|3710.5|3709.5|3710|3709|133
1629881840000|2021-08-25 08:57:20|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|3709|3708|1098
1629881850000|2021-08-25 08:57:30|3709|3708|3708.5|3707.5|3709|3708|3708.5|3707.5|185
1629881870000|2021-08-25 08:57:50|3709|3708|3709.5|3708.5|3709.5|3709|3709|3708|308
1629881880000|2021-08-25 08:58:00||3709||3708.5||3709||3708.5|8
1629881890000|2021-08-25 08:58:10|3710|3709|3710|3709|3710|3709|3709.5|3708.5|143
1629881920000|2021-08-25 08:58:40|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|193
1629881930000|2021-08-25 08:58:50|3710|3709|3710|3709|3710|3709|3709.5|3709|28
1629881940000|2021-08-25 08:59:00|3710.5||3710.5||3710.5||3710.5||0
1629881950000|2021-08-25 08:59:10|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|0
1629881960000|2021-08-25 08:59:20|3710.5|3710|3710.5|3709.5|3711|3710|3710.5|3709.5|257
1629881970000|2021-08-25 08:59:30|3711|3710|3710.5|3709.5|3711|3710.5|3710.5|3709.5|339
1629881980000|2021-08-25 08:59:40|3711|3710|3710.5|3709.5|3711|3710|3710.5|3709.5|744
1629881990000|2021-08-25 08:59:50|3710|3709|3710|3709|3710|3709|3710|3709|109
1629882000000|2021-08-25 09:00:00|||||||||14
1629882010000|2021-08-25 09:00:10|3710.5|3709.5|3710|3709|3710.5|3709.5|3709.5|3709|407
1629882020000|2021-08-25 09:00:20|3709.5||3710||3710||3709.5||0
1629882050000|2021-08-25 09:00:50|3710.5|3709.5|3710.5|3709.5|3710.5|3710|3710.5|3709.5|265
1629882060000|2021-08-25 09:01:00|3710|3709|3709|3708.5|3710|3709|3709|3708|1364
1629882070000|2021-08-25 09:01:10|3708.5|3708|3709|3708|3709|3708.5|3708.5|3708|117
1629882080000|2021-08-25 09:01:20|3709.5|3708.5|3710|3709|3710|3709.5|3709.5|3708.5|687
1629882090000|2021-08-25 09:01:30|3710.5||3710.5||3710.5||3710.5||0
1629882100000|2021-08-25 09:01:40||3709.5||3710||3710||3709.5|0
1629882130000|2021-08-25 09:02:10||3709.5||3709.5||3709.5||3709.5|178
1629882140000|2021-08-25 09:02:20|3710|3709|3710.5|3709.5|3710.5|3709.5|3710|3709|208
1629882150000|2021-08-25 09:02:30|3710|3709|3710.5|3709|3710.5|3709|3710|3709|0
1629882160000|2021-08-25 09:02:40|3710||3709.5||3710||3709.5||0
1629882170000|2021-08-25 09:02:50|3709|3708.5|3709.5|3708|3709.5|3708.5|3709|3708|8
1629882180000|2021-08-25 09:03:00|3710|3708.5|3710|3709|3710.5|3709.5|3710|3708.5|415
1629882230000|2021-08-25 09:03:50|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|0
1629882240000|2021-08-25 09:04:00|||||||||240
1629882250000|2021-08-25 09:04:10|3710|3709|3710.5|3709|3710.5|3710|3709.5|3709|758
1629882260000|2021-08-25 09:04:20|3711|3709.5|3711|3710|3711.5|3710.5|3710.5|3709.5|821
1629882270000|2021-08-25 09:04:30|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|3710|3709|92
1629882280000|2021-08-25 09:04:40|||||||||2
1629882290000|2021-08-25 09:04:50||3709||3709.5||3709.5||3709|13
1629882300000|2021-08-25 09:05:00||3709||3709||3709||3709|0
1629882310000|2021-08-25 09:05:10|3710||3710||3710||3710||0
1629882330000|2021-08-25 09:05:30||3709.5||3709||3709.5||3709|12
1629882350000|2021-08-25 09:05:50|||||||||5
1629882360000|2021-08-25 09:06:00|3709.5|3708.5|3709|3708|3709.5|3708.5|3709|3708|230
1629882370000|2021-08-25 09:06:10|3709.5|3708.5|3709|3708.5|3709.5|3708.5|3709|3708.5|270
1629882390000|2021-08-25 09:06:30|3709.5|3709|3710|3709|3710|3709.5|3709.5|3709|1323
1629882400000|2021-08-25 09:06:40||3708.5||3708.5||3708.5||3708.5|0
1629882410000|2021-08-25 09:06:50|3710.5|3709|3710.5|3709.5|3711.5|3710.5|3710.5|3708.5|808
1629882420000|2021-08-25 09:07:00|3710|3709|3710|3709.5|3710|3709.5|3710|3709|450
1629882430000|2021-08-25 09:07:10|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3708.5|673
1629882440000|2021-08-25 09:07:20|3710|3709.5|3710.5|3709.5|3710.5|3710|3710|3709|1213
1629882480000|2021-08-25 09:08:00|||||||||4
1629882510000|2021-08-25 09:08:30|3711|3710|3711|3709.5|3711|3710.5|3710.5|3709.5|185
1629882520000|2021-08-25 09:08:40||3710.5||3710.5||3710.5||3710.5|502
1629882530000|2021-08-25 09:08:50|3711.5|3711|3711.5|3710.5|3712|3711|3711.5|3710.5|339
1629882540000|2021-08-25 09:09:00||3711||3711||3711||3711|0
1629882550000|2021-08-25 09:09:10|||||||||450
1629882560000|2021-08-25 09:09:20|||||||||75
1629882570000|2021-08-25 09:09:30|3712|3711.5|3711.5|3711|3713|3711.5|3711.5|3711|336
1629882580000|2021-08-25 09:09:40|3711|3710.5|3711|3710.5|3711.5|3710.5|3711|3710.5|1497
1629882590000|2021-08-25 09:09:50|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3710|228
1629882600000|2021-08-25 09:10:00|3711||3710.5||3711||3710.5||394
1629882630000|2021-08-25 09:10:30|3710|3709.5|3710.5|3710|3710.5|3710|3710|3709.5|510
1629882640000|2021-08-25 09:10:40||3709.5||3710||3710||3709.5|63
1629882660000|2021-08-25 09:11:00|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|699
1629882680000|2021-08-25 09:11:20|3711.5|3711|3712.5|3711.5|3712.5|3711.5|3711.5|3711|602
1629882690000|2021-08-25 09:11:30|3712|3711|3712|3711.5|3712|3711.5|3712|3711|0
1629882710000|2021-08-25 09:11:50|3712.5||3712||3712.5||3712||13
1629882730000|2021-08-25 09:12:10|3712.5|3712|3712|3711.5|3712.5|3712|3712|3711.5|140
1629882740000|2021-08-25 09:12:20|3712.5|3711|3712|3711|3712.5|3711|3712|3711|52
1629882770000|2021-08-25 09:12:50||3711.5||3711||3711.5||3711|112
1629882780000|2021-08-25 09:13:00|3711.5|3710.5|3711|3710.5|3711.5|3710.5|3711|3710.5|214
1629882790000|2021-08-25 09:13:10||3710||3710.5||3710.5||3710|220
1629882800000|2021-08-25 09:13:20|3711.5||3711.5||3711.5||3711.5||31
1629882810000|2021-08-25 09:13:30|3712|3711|3712.5|3711.5|3713|3712|3712|3711|805
1629882830000|2021-08-25 09:13:50||3712||3712||3712||3712|0
1629882850000|2021-08-25 09:14:10|3713|3712.5|3713|3712|3713|3712.5|3713|3712|658
1629882870000|2021-08-25 09:14:30|||||||||5
1629882880000|2021-08-25 09:14:40|3713.5|3712.5|3714|3713|3714|3713|3713|3712.5|177
1629882890000|2021-08-25 09:14:50|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712.5|196
1629882900000|2021-08-25 09:15:00|3714|3713|3713.5|3713|3714|3713|3713.5|3712.5|0
1629882910000|2021-08-25 09:15:10|3714||3714||3714||3714||0
1629882920000|2021-08-25 09:15:20|3713.5||3713.5||3713.5||3713.5||0
1629882930000|2021-08-25 09:15:30|3713|3712.5|3713.5|3712.5|3713.5|3713|3713|3712|1731
1629882940000|2021-08-25 09:15:40|3714|3713|3714.5|3714|3715|3714|3713|3712.5|2962
1629882960000|2021-08-25 09:16:00||3713.5||3714||3714||3713.5|195
1629882980000|2021-08-25 09:16:20|3715|3714.5|3715|3714.5|3715|3714.5|3715|3714.5|675
1629883000000|2021-08-25 09:16:40|3715.5|3715|3716|3715|3716|3715|3715.5|3715|548
1629883010000|2021-08-25 09:16:50|3715.5||3716||3716||3715.5||2
1629883030000|2021-08-25 09:17:10|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|444
1629883050000|2021-08-25 09:17:30|3717|3716|3717|3716.5|3717.5|3716.5|3716.5|3716|776
1629883060000|2021-08-25 09:17:40|3717.5||3717.5||3717.5||3717.5||0
1629883080000|2021-08-25 09:18:00|3717||3717||3717||3717||0
1629883090000|2021-08-25 09:18:10|3717.5||3718||3718||3717.5||0
1629883100000|2021-08-25 09:18:20|3718.5|3717|3718.5|3717.5|3718.5|3717.5|3718.5|3717|0
1629883130000|2021-08-25 09:18:50|3718|3718|3718.5|3718|3720|3719|3718|3717.5|2844
1629883140000|2021-08-25 09:19:00|3718|3717.5|3717.5|3717|3719|3718.5|3717.5|3717|2564
1629883150000|2021-08-25 09:19:10|3717|3716.5|3717.5|3716.5|3717.5|3716.5|3717|3716.5|109
1629883160000|2021-08-25 09:19:20|3717|3717|3716.5|3716|3717|3717|3716.5|3716|733
1629883170000|2021-08-25 09:19:30|3716|3715.5|3716|3715.5|3716|3715.5|3716|3715.5|141
1629883210000|2021-08-25 09:20:10|||||||||105
1629883220000|2021-08-25 09:20:20|||||||||31
1629883230000|2021-08-25 09:20:30|||||||||42
1629883260000|2021-08-25 09:21:00|3715.5|3715|3715|3714|3716|3715.5|3714.5|3714|2328
1629883270000|2021-08-25 09:21:10||3714.5||3714.5||3714.5||3714.5|0
1629883280000|2021-08-25 09:21:20|3715.5|3715|3715.5|3714.5|3715.5|3715|3715.5|3714.5|432
1629883300000|2021-08-25 09:21:40|3714.5|3714|3715|3714.5|3717.5|3717|3714.5|3713.5|10353
1629883310000|2021-08-25 09:21:50|3714.5|3714|3715|3714.5|3715|3714.5|3714.5|3714|1109
1629883320000|2021-08-25 09:22:00|3715.5|3715|3716|3715.5|3716|3715.5|3715.5|3715|102
1629883330000|2021-08-25 09:22:10|||||||||25
1629883340000|2021-08-25 09:22:20|3715.5|3715|3715.5|3714.5|3715.5|3715|3715|3714.5|184
1629883350000|2021-08-25 09:22:30|3716|3715|3716|3715.5|3716|3715.5|3716|3715|1175
1629883360000|2021-08-25 09:22:40|3715.5|3715|3715.5|3715|3716|3715.5|3715|3714.5|2467
1629883370000|2021-08-25 09:22:50|3715|3714.5|3714.5|3713.5|3715|3714.5|3714|3713.5|17030
1629883380000|2021-08-25 09:23:00|3715|3714|3715|3714.5|3715|3714.5|3715|3714|1048
1629883390000|2021-08-25 09:23:10||3714||3714||3714||3714|0
1629883400000|2021-08-25 09:23:20||3714.5||3714.5||3714.5||3714.5|0
1629883410000|2021-08-25 09:23:30|||||||||20
1629883420000|2021-08-25 09:23:40|3715.5|3715|3714.5|3714|3715.5|3715|3714.5|3713.5|499
1629883430000|2021-08-25 09:23:50|3715||3714.5||3715||3714.5||0
1629883450000|2021-08-25 09:24:10||3713.5||3713.5||3714||3713.5|457
1629883460000|2021-08-25 09:24:20||3714||3713.5||3714||3713.5|50
1629883470000|2021-08-25 09:24:30||3714||3713.5||3714||3713.5|162
1629883480000|2021-08-25 09:24:40||3714||3714||3714||3714|0
1629883490000|2021-08-25 09:24:50|3714|3713.5|3714|3713|3714.5|3713.5|3714|3713|1396
1629883500000|2021-08-25 09:25:00|3713.5||3713.5||3713.5||3713.5||0
1629883510000|2021-08-25 09:25:10|3714|3713.5|3714.5|3713|3714.5|3713.5|3714|3713|505
1629883530000|2021-08-25 09:25:30|3714||3714||3714||3714||0
1629883550000|2021-08-25 09:25:50|3713.5|3712.5|3713|3712|3713.5|3712.5|3713|3712|155
1629883560000|2021-08-25 09:26:00|3712.5|3711.5|3712.5|3712|3712.5|3712|3712.5|3711.5|1189
1629883570000|2021-08-25 09:26:10|3713|3712.5|3714|3713|3714|3713.5|3713|3712.5|1984
1629883590000|2021-08-25 09:26:30|||||||||16
1629883600000|2021-08-25 09:26:40|3714.5|3713.5|3714.5|3713|3715|3713.5|3714.5|3713|24
1629883610000|2021-08-25 09:26:50||3713.5||3713.5||3713.5||3713.5|250
1629883620000|2021-08-25 09:27:00|3714||3714.5||3714.5||3714||270
1629883630000|2021-08-25 09:27:10|3715|3714|3715|3714|3715|3714.5|3714.5|3714|416
1629883650000|2021-08-25 09:27:30|3714.5|3713.5|3715|3714|3715|3714|3714.5|3713.5|128
1629883660000|2021-08-25 09:27:40|3714.5||3714.5||3714.5||3714.5||0
1629883670000|2021-08-25 09:27:50|3715||3715||3715||3715||0
1629883680000|2021-08-25 09:28:00|3714.5|3713.5|3712|3711|3714.5|3713.5|3711.5|3711|1346
1629883690000|2021-08-25 09:28:10|3712.5|3711.5|3711.5|3711|3712.5|3711.5|3711.5|3711|2901
1629883700000|2021-08-25 09:28:20|3712|3711.5|3711.5|3711|3712|3711.5|3711.5|3711|463
1629883710000|2021-08-25 09:28:30|||||||||1
1629883720000|2021-08-25 09:28:40|3711|3710.5|3711|3710|3711|3710.5|3711|3710|421
1629883730000|2021-08-25 09:28:50|3710.5|3709.5|3710|3709.5|3710.5|3709.5|3710|3709.5|104
1629883740000|2021-08-25 09:29:00||3709||3709||3709||3709|0
1629883750000|2021-08-25 09:29:10|3709.5|3708.5|3708.5|3708|3709.5|3708.5|3708.5|3708|676
1629883760000|2021-08-25 09:29:20|3708|3707.5|3708|3707|3708.5|3707.5|3707.5|3707|1257
1629883770000|2021-08-25 09:29:30|3707.5|3706.5|3707.5|3706.5|3708|3706.5|3707|3706.5|650
1629883780000|2021-08-25 09:29:40|3707|3707|3707|3706.5|3707|3707|3707|3706.5|248
1629883790000|2021-08-25 09:29:50|||||||||452
1629883800000|2021-08-25 09:30:00|3706.5|3706|3709|3708|3709|3708.5|3706.5|3706|4207
1629883810000|2021-08-25 09:30:10|3708.5||3709.5||3709.5||3708.5||191
1629883820000|2021-08-25 09:30:20|3709||3709||3709||3709||0
1629883840000|2021-08-25 09:30:40|3708.5|3707.5|3709.5|3708.5|3709.5|3708.5|3708.5|3707.5|189
1629883850000|2021-08-25 09:30:50|3710|3709|3709.5|3708.5|3710|3709.5|3709.5|3708.5|633
1629883870000|2021-08-25 09:31:10|3710|3709|3710|3709.5|3710|3709.5|3710|3709|0
1629883880000|2021-08-25 09:31:20|3709.5|3709|3709.5|3708.5|3709.5|3709|3709.5|3708.5|0
1629883900000|2021-08-25 09:31:40|3709|3708|3708.5|3708|3709|3708|3708.5|3707.5|226
1629883910000|2021-08-25 09:31:50|3708|3707.5|3707.5|3707|3708|3707.5|3707.5|3707|562
1629883920000|2021-08-25 09:32:00|3708|3707.5|3709|3708|3709|3708|3708|3707.5|1097
1629883930000|2021-08-25 09:32:10|3708.5|3708.5|3708.5|3708|3709.5|3708.5|3708.5|3708|136
1629883940000|2021-08-25 09:32:20|3709||3709||3709||3708.5||182
1629883950000|2021-08-25 09:32:30|3709.5|3708.5|3709.5|3709|3709.5|3709|3709.5|3708.5|260
1629883960000|2021-08-25 09:32:40|3710|3709.5|3711|3710|3711|3710|3709.5|3709.5|460
1629883970000|2021-08-25 09:32:50|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|0
1629883980000|2021-08-25 09:33:00|3711|3710|3710|3709|3711|3710|3710|3709|0
1629883990000|2021-08-25 09:33:10|3709.5|3708.5|3709|3708|3709.5|3708.5|3708.5|3708|723
1629884000000|2021-08-25 09:33:20|3708.5||3708.5||3708.5||3708.5||0
1629884010000|2021-08-25 09:33:30|3709||3708.5||3709.5||3708.5||0
1629884020000|2021-08-25 09:33:40|3709|3708.5|3708.5|3708|3709|3708.5|3708.5|3708|112
1629884030000|2021-08-25 09:33:50|3709|3708.5|3709|3708.5|3709.5|3708.5|3709|3708.5|474
1629884040000|2021-08-25 09:34:00|3709.5|3708|3709.5|3708|3709.5|3708|3709.5|3708|51
1629884050000|2021-08-25 09:34:10|3709|3708.5|3709|3708|3709|3708.5|3709|3708|0
1629884060000|2021-08-25 09:34:20|3709.5|3708.5|3709|3708|3709.5|3709|3709|3708|688
1629884070000|2021-08-25 09:34:30|3709.5|3708.5|3709|3708|3709.5|3708.5|3709|3708|0
1629884080000|2021-08-25 09:34:40|3708.5||3708.5||3708.5||3708.5||0
1629884090000|2021-08-25 09:34:50|3708|3707.5|3707.5|3706.5|3708|3707.5|3707.5|3706.5|171
1629884100000|2021-08-25 09:35:00|3707|3706|3707|3706|3707|3706|3707|3706|0
1629884110000|2021-08-25 09:35:10|3706.5|3706.5|3707|3706|3707.5|3707|3706.5|3706|829
1629884120000|2021-08-25 09:35:20|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|445
1629884130000|2021-08-25 09:35:30|3708|3707|3708.5|3707.5|3709|3708|3708|3707|1104
1629884140000|2021-08-25 09:35:40||3708||3708||3708||3708|0
1629884150000|2021-08-25 09:35:50|3709|3708.5|3709.5|3709|3710|3709|3709|3708.5|782
1629884200000|2021-08-25 09:36:40|3710|3709.5|3710.5|3709.5|3710.5|3709.5|3710|3709.5|188
1629884220000|2021-08-25 09:37:00|3710||3710||3710.5||3710||109
1629884230000|2021-08-25 09:37:10|||||||||5
1629884260000|2021-08-25 09:37:40|||||||||345
1629884270000|2021-08-25 09:37:50|3709.5|3709|3709|3708.5|3709.5|3709|3709|3708|1679
1629884280000|2021-08-25 09:38:00|3709.5||3709||3709.5||3709||610
1629884290000|2021-08-25 09:38:10|3708.5|3708|3708.5|3708|3709|3708|3708.5|3708|145
1629884300000|2021-08-25 09:38:20|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|294
1629884320000|2021-08-25 09:38:40|||||||||1
1629884340000|2021-08-25 09:39:00|3707.5|3706.5|3706.5|3705.5|3707.5|3706.5|3706.5|3705.5|3336
1629884350000|2021-08-25 09:39:10|3707|3706|3707|3706.5|3707|3706.5|3706.5|3706|290
1629884360000|2021-08-25 09:39:20|3707.5|3707|3706|3705|3708|3707.5|3705.5|3705|6425
1629884370000|2021-08-25 09:39:30|3706.5|3705.5|3706.5|3706|3706.5|3706|3706|3705.5|1286
1629884380000|2021-08-25 09:39:40|3706|3705|3705.5|3704.5|3706|3705|3704.5|3703.5|6459
1629884390000|2021-08-25 09:39:50|||||||||10
1629884400000|2021-08-25 09:40:00||3705||3705||3705||3705|511
1629884420000|2021-08-25 09:40:20|3706|3705.5|3706|3705.5|3706|3705.5|3705.5|3705|1930
1629884430000|2021-08-25 09:40:30|3706.5|3706|3707.5|3706.5|3707.5|3706.5|3706.5|3705.5|372
1629884450000|2021-08-25 09:40:50||3707||3706.5||3707||3706.5|606
1629884460000|2021-08-25 09:41:00|3707|3706|3707.5|3706.5|3707.5|3706.5|3706.5|3705.5|773
1629884480000|2021-08-25 09:41:20|3707|3707|3708|3707|3708|3707|3707|3707|12
1629884490000|2021-08-25 09:41:30|3708.5|3707.5|3707.5|3706.5|3708.5|3707.5|3707.5|3706.5|0
1629884500000|2021-08-25 09:41:40|3707|3706|3706|3705.5|3707|3706|3706|3705.5|6
1629884510000|2021-08-25 09:41:50|3706.5|3706|3706.5|3705.5|3706.5|3706|3706.5|3705.5|32
1629884520000|2021-08-25 09:42:00||3706||3705.5||3706||3705.5|0
1629884530000|2021-08-25 09:42:10|||||||||1
1629884540000|2021-08-25 09:42:20||3706||3706||3706||3706|0
1629884560000|2021-08-25 09:42:40|3707|3706.5|3707|3706.5|3707|3706.5|3706.5|3706|683
1629884570000|2021-08-25 09:42:50|3707.5|3707|3708|3707.5|3708|3707.5|3707.5|3707|196
1629884590000|2021-08-25 09:43:10|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|53
1629884600000|2021-08-25 09:43:20|3707|3706.5|3707|3706|3707|3706.5|3707|3706|129
1629884610000|2021-08-25 09:43:30|3707.5||3707.5||3707.5||3707.5||0
1629884630000|2021-08-25 09:43:50||3706.5||3706||3706.5||3706|250
1629884640000|2021-08-25 09:44:00|3707||3707||3707||3707||0
1629884650000|2021-08-25 09:44:10|3707.5|3706.5|3706.5|3706|3707.5|3706.5|3706.5|3705.5|0
1629884660000|2021-08-25 09:44:20|3707|3706.5|3707|3706|3707|3706.5|3706.5|3706|1221
1629884680000|2021-08-25 09:44:40|||||||||10
1629884700000|2021-08-25 09:45:00|3706.5|3705.5|3706|3705.5|3706.5|3705.5|3706|3705.5|0
1629884710000|2021-08-25 09:45:10|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3705.5|352
1629884720000|2021-08-25 09:45:20|3706|3705.5|3706|3705.5|3706.5|3705.5|3705|3704.5|5550
1629884740000|2021-08-25 09:45:40|3706.5|3706|3706|3705|3706.5|3706|3706|3705|642
1629884750000|2021-08-25 09:45:50|3706.5|3705.5|3706.5|3706|3706.5|3706|3706.5|3705.5|486
1629884760000|2021-08-25 09:46:00|3707|3706.5|3707.5|3707|3707.5|3707|3707|3706.5|273
1629884770000|2021-08-25 09:46:10|3708|3707.5|3708.5|3707.5|3709|3708.5|3708|3707.5|2292
1629884780000|2021-08-25 09:46:20|||||||||356
1629884790000|2021-08-25 09:46:30|3709|3708|3709|3708|3709|3708.5|3709|3708|644
1629884800000|2021-08-25 09:46:40|3709.5|3708.5|3708.5|3707.5|3710|3709|3708.5|3707.5|285
1629884820000|2021-08-25 09:47:00|3708||3708||3708||3708||262
1629884840000|2021-08-25 09:47:20|3710.5|3710|3708.5|3707.5|3710.5|3710|3708|3707|16344
1629884850000|2021-08-25 09:47:30|3708|3708|3708.5|3707.5|3708.5|3708|3708|3707.5|295
1629884870000|2021-08-25 09:47:50|3709|3708|3710.5|3709.5|3710.5|3709.5|3709|3708|991
1629884880000|2021-08-25 09:48:00|3711|3710|3710|3709|3711|3710|3709.5|3709|1156
1629884900000|2021-08-25 09:48:20|3709.5|3708.5|3709.5|3708.5|3709.5|3709|3709|3708.5|1063
1629884910000|2021-08-25 09:48:30|3710|3709|3709.5|3708.5|3710|3709.5|3709.5|3708.5|100
1629884920000|2021-08-25 09:48:40|3710||3709.5||3710||3709.5||0
1629884930000|2021-08-25 09:48:50|3710|3709|3710|3709|3710|3709|3710|3709|0
1629884940000|2021-08-25 09:49:00|3710.5|3709.5|3711|3710|3711|3710|3710|3709.5|542
1629884950000|2021-08-25 09:49:10|3710.5|3709.5|3711|3709.5|3711|3709.5|3710|3709.5|254
1629884960000|2021-08-25 09:49:20|3711.5|3710|3711|3710|3711.5|3711|3711|3710|333
1629884970000|2021-08-25 09:49:30|3710.5|3710.5|3711|3710.5|3711.5|3710.5|3710.5|3710.5|1000
1629884980000|2021-08-25 09:49:40|3711.5|3711|3712|3711.5|3712.5|3711.5|3711.5|3711|32
1629885000000|2021-08-25 09:50:00|3712.5|3711|3713|3711.5|3713|3712|3712|3711|372
1629885010000|2021-08-25 09:50:10|3713.5|3712|3713|3712.5|3713.5|3712.5|3713|3712|210
1629885030000|2021-08-25 09:50:30|3712.5|3712|3712.5|3711.5|3712.5|3712|3712.5|3711.5|425
1629885040000|2021-08-25 09:50:40|3712||3712.5||3712.5||3712||0
1629885050000|2021-08-25 09:50:50|3712|3711|3711.5|3711|3712|3711|3711.5|3711|397
1629885060000|2021-08-25 09:51:00|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|155
1629885070000|2021-08-25 09:51:10|3712.5|3711|3712.5|3711.5|3712.5|3712|3712|3711|3723
1629885080000|2021-08-25 09:51:20|3712|3711|3711.5|3711|3712|3711|3711.5|3711|515
1629885090000|2021-08-25 09:51:30|3712|3711.5|3712.5|3711.5|3713|3712|3712|3711|1285
1629885120000|2021-08-25 09:52:00|3712|3711|3712|3711|3712|3711|3711.5|3711|159
1629885130000|2021-08-25 09:52:10|||||||||170
1629885140000|2021-08-25 09:52:20|3712.5||3712||3712.5||3711.5||20
1629885160000|2021-08-25 09:52:40|3711.5|3710.5|3711|3710.5|3711.5|3710.5|3711|3710.5|298
1629885170000|2021-08-25 09:52:50|3711.5|3711|3711.5|3711|3711.5|3711|3711|3711|184
1629885180000|2021-08-25 09:53:00|3711|3710.5|3711|3710.5|3711|3711|3711|3710.5|3
1629885200000|2021-08-25 09:53:20|3711.5|3711|3712|3711|3712|3711.5|3711.5|3711|733
1629885210000|2021-08-25 09:53:30|3712.5|3711.5|3712.5|3711.5|3712.5|3712|3712.5|3711.5|32
1629885220000|2021-08-25 09:53:40|3712|3711|3712|3711|3712|3711|3712|3711|0
1629885230000|2021-08-25 09:53:50|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|3711|3710.5|372
1629885240000|2021-08-25 09:54:00||3711||3711||3711||3711|311
1629885250000|2021-08-25 09:54:10||3710.5||3710.5||3710.5||3710.5|0
1629885260000|2021-08-25 09:54:20||3711||3711||3711||3711|0
1629885270000|2021-08-25 09:54:30|3712.5|3712|3711.5|3711|3712.5|3712|3711.5|3711|13319
1629885280000|2021-08-25 09:54:40|3711|3710.5|3711|3710|3711|3710.5|3710.5|3710|584
1629885290000|2021-08-25 09:54:50||3710.5||3710.5||3710.5||3710.5|28
1629885310000|2021-08-25 09:55:10|3710.5|3710|3711|3710.5|3711|3710.5|3710.5|3710|584
1629885340000|2021-08-25 09:55:40|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3710|359
1629885350000|2021-08-25 09:55:50|||||||||100
1629885380000|2021-08-25 09:56:20|3710|3709.5|3709.5|3709|3710|3709.5|3709.5|3708.5|1027
1629885390000|2021-08-25 09:56:30|3710|3709.5|3710|3709.5|3710|3709.5|3709.5|3709|610
1629885400000|2021-08-25 09:56:40|3710.5|3710|3710|3709|3710.5|3710|3709.5|3709|1466
1629885410000|2021-08-25 09:56:50||3709.5||3709||3709.5||3709|0
1629885420000|2021-08-25 09:57:00|3709.5||3710||3710||3709.5||0
1629885430000|2021-08-25 09:57:10|3709.5||3709.5||3709.5||3709.5||0
1629885440000|2021-08-25 09:57:20|3709|3708.5|3709.5|3708.5|3709.5|3708.5|3709|3708.5|286
1629885450000|2021-08-25 09:57:30|3709|3708|3709|3708.5|3709|3708.5|3709|3708|150
1629885460000|2021-08-25 09:57:40|3708.5|3708|3709|3708|3709|3708.5|3708.5|3707.5|4
1629885480000|2021-08-25 09:58:00|3709.5|3708.5|3709|3708|3709.5|3708.5|3709|3708|850
1629885500000|2021-08-25 09:58:20|3709.5|3708.5|3709.5|3708.5|3709.5|3709|3709.5|3708.5|100
1629885510000|2021-08-25 09:58:30||3709||3709||3709||3709|15
1629885520000|2021-08-25 09:58:40|3709|3708.5|3709|3708|3709|3708.5|3709|3708|2
1629885530000|2021-08-25 09:58:50|3708.5|3707.5|3708|3707|3708.5|3707.5|3708|3707|150
1629885540000|2021-08-25 09:59:00||3707.5||3707.5||3707.5||3707.5|100
1629885550000|2021-08-25 09:59:10|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|115
1629885580000|2021-08-25 09:59:40|3708|3707.5|3709|3708|3709|3708|3708|3707.5|2284
1629885590000|2021-08-25 09:59:50|3709.5|3708.5|3709|3708|3709.5|3709|3709|3708|134
1629885600000|2021-08-25 10:00:00|3709.5||3709.5||3709.5||3709.5||0
1629885610000|2021-08-25 10:00:10|3709||3709||3709.5||3709||0
1629885620000|2021-08-25 10:00:20|3709.5||3709.5||3709.5||3709.5||0
1629885630000|2021-08-25 10:00:30|3709|3708.5|3709|3708|3709|3708.5|3709|3708|50
1629885650000|2021-08-25 10:00:50|3708.5|3707.5|3708|3707|3708.5|3707.5|3708|3707|484
1629885700000|2021-08-25 10:01:40|3707.5|3706.5|3707.5|3706.5|3707.5|3707|3707|3706.5|538
1629885710000|2021-08-25 10:01:50|3707|3706|3707.5|3706.5|3710|3708|3707|3706|15944
1629885720000|2021-08-25 10:02:00|3707||3707||3707||3707||0
1629885730000|2021-08-25 10:02:10|||||||||499
1629885740000|2021-08-25 10:02:20|||||||||5
1629885760000|2021-08-25 10:02:40|3706.5|3706|3707|3706.5|3707|3706.5|3706.5|3706|136
1629885780000|2021-08-25 10:03:00|3707.5|3707|3708.5|3708|3708.5|3708|3707.5|3707|326
1629885790000|2021-08-25 10:03:10|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|4
1629885800000|2021-08-25 10:03:20|3708.5|3708|3709|3708|3709|3708|3708.5|3708|272
1629885810000|2021-08-25 10:03:30|3709.5|3708.5|3709.5|3708.5|3710|3709.5|3709.5|3708.5|1944
1629885840000|2021-08-25 10:04:00|||||||||52
1629885850000|2021-08-25 10:04:10|3709|3708|3708|3707|3709|3708|3707|3706.5|3180
1629885860000|2021-08-25 10:04:20|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|0
1629885870000|2021-08-25 10:04:30|3707||3707||3707.5||3707||0
1629885880000|2021-08-25 10:04:40|3707.5|3707|3708|3707|3708|3707|3707.5|3707|96
1629885890000|2021-08-25 10:04:50|||||||||70
1629885910000|2021-08-25 10:05:10|||||||||25
1629885920000|2021-08-25 10:05:20|3707.5|3707.5|3708|3707.5|3708|3707.5|3707.5|3707.5|25
1629885930000|2021-08-25 10:05:30|3708.5|3708|3708.5|3707.5|3708.5|3708|3708.5|3707|181
1629885950000|2021-08-25 10:05:50|3709|3708|3709.5|3709|3709.5|3709|3708.5|3708|904
1629885960000|2021-08-25 10:06:00|3710|3709.5|3710.5|3710|3711|3710|3709.5|3709|617
1629885970000|2021-08-25 10:06:10|3710|3709.5|3710.5|3709.5|3710.5|3709.5|3710|3709.5|110
1629886000000|2021-08-25 10:06:40|||||||||2
1629886020000|2021-08-25 10:07:00|3710|3709|3709|3708.5|3710|3709|3709|3708.5|838
1629886030000|2021-08-25 10:07:10|3709.5|3709|3710|3709|3710|3709|3709.5|3709|67
1629886040000|2021-08-25 10:07:20|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|0
1629886050000|2021-08-25 10:07:30|||||||||50
1629886060000|2021-08-25 10:07:40||3709||3708.5||3709||3708.5|0
1629886070000|2021-08-25 10:07:50|3709|3708|3708.5|3707.5|3709|3708.5|3708|3707.5|0
1629886080000|2021-08-25 10:08:00|3708|3707|3709|3708.5|3709|3708.5|3708|3707|547
1629886090000|2021-08-25 10:08:10|3709.5|3709|3708|3707.5|3709.5|3709|3708|3707.5|4745
1629886100000|2021-08-25 10:08:20|3707.5|3707|3708|3707.5|3708|3707.5|3707.5|3707|1006
1629886110000|2021-08-25 10:08:30||3707||3707.5||3707.5||3707|985
1629886130000|2021-08-25 10:08:50||3707||3707.5||3707.5||3707|0
1629886140000|2021-08-25 10:09:00|3707.5|3707|3708|3707|3708|3707|3707.5|3707|96
1629886160000|2021-08-25 10:09:20|3707.5||3707.5||3707.5||3707.5||0
1629886170000|2021-08-25 10:09:30|3707|3706.5|3707|3706|3707.5|3706.5|3706.5|3706|915
1629886180000|2021-08-25 10:09:40|3706.5||3706.5||3706.5||3706.5||0
1629886190000|2021-08-25 10:09:50|3706|3705.5|3706|3705|3706|3705.5|3706|3705|167
1629886200000|2021-08-25 10:10:00||3705.5||3705||3705.5||3705|0
1629886220000|2021-08-25 10:10:20||3705.5||3705||3705.5||3705|0
1629886230000|2021-08-25 10:10:30|3706.5|3705.5|3706|3705.5|3706.5|3705.5|3706|3705|926
1629886240000|2021-08-25 10:10:40|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3705|11
1629886250000|2021-08-25 10:10:50|3706|3705.5|3706|3705|3706|3705.5|3706|3705|253
1629886260000|2021-08-25 10:11:00|3706.5|3705.5|3706.5|3706|3706.5|3706|3706.5|3705.5|663
1629886270000|2021-08-25 10:11:10|3706|3704|3703.5|3703|3706|3705|3703.5|3703|8041
1629886280000|2021-08-25 10:11:20|3704|3703.5|3704|3703|3704|3703.5|3704|3703|836
1629886290000|2021-08-25 10:11:30|3703.5||3703.5||3704||3703.5||0
1629886320000|2021-08-25 10:12:00|3704|3703.5|3704|3703|3704|3703.5|3703.5|3703|471
1629886330000|2021-08-25 10:12:10|3704.5|3703.5|3705.5|3704.5|3705.5|3704.5|3704.5|3703|5120
1629886340000|2021-08-25 10:12:20|3706||3706||3706||3706||2
1629886350000|2021-08-25 10:12:30||3705||3705||3705||3705|0
1629886370000|2021-08-25 10:12:50||3705.5||3705.5||3705.5||3705.5|0
1629886390000|2021-08-25 10:13:10|||||||||34
1629886400000|2021-08-25 10:13:20|3705.5|3705|3704.5|3704|3705.5|3705|3704.5|3704|197
1629886430000|2021-08-25 10:13:50|3704|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703.5|37
1629886440000|2021-08-25 10:14:00|3705|3704|3704.5|3703.5|3705|3704.5|3704.5|3703.5|623
1629886460000|2021-08-25 10:14:20|3705|3704|3705|3704|3705|3704|3704.5|3704|34
1629886470000|2021-08-25 10:14:30|3704.5||3704.5||3705||3704.5||51
1629886480000|2021-08-25 10:14:40|3705|3704.5|3705|3704|3705.5|3704.5|3705|3704|15
1629886490000|2021-08-25 10:14:50|3704.5||3704.5||3704.5||3704.5||89
1629886500000|2021-08-25 10:15:00|3705|3704.5|3705|3704|3705|3704.5|3705|3704|2000
1629886530000|2021-08-25 10:15:30|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703.5|682
1629886550000|2021-08-25 10:15:50|3705|3704|3704.5|3703.5|3705|3704|3704.5|3703.5|151
1629886560000|2021-08-25 10:16:00|3705|3704|3705|3704|3705|3704|3705|3704|0
1629886570000|2021-08-25 10:16:10|3704.5|3703.5|3704.5|3703.5|3705|3704|3704.5|3703.5|0
1629886590000|2021-08-25 10:16:30|3705|3704|3705.5|3704.5|3705.5|3704.5|3705|3704|334
1629886620000|2021-08-25 10:17:00|3707.5|3707|3705.5|3704.5|3707.5|3707|3705|3704.5|16685
1629886650000|2021-08-25 10:17:30||3705||3704.5||3705||3704.5|484
1629886660000|2021-08-25 10:17:40|3705|3704|3703.5|3703|3705|3704.5|3703.5|3703|2856
1629886680000|2021-08-25 10:18:00|3703|3702.5|3703.5|3703|3703.5|3703|3703|3702.5|1601
1629886690000|2021-08-25 10:18:10|3704|3703.5|3704|3703|3704.5|3704|3703.5|3703|6347
1629886700000|2021-08-25 10:18:20|3704.5|3703.5|3704|3703.5|3705|3704|3704|3703.5|931
1629886710000|2021-08-25 10:18:30||3703||3703||3703||3703|0
1629886760000|2021-08-25 10:19:20|3704.5|3703.5|3704|3703.5|3704.5|3704|3704|3703.5|183
1629886770000|2021-08-25 10:19:30|3704.5|3704|3705|3704|3705|3704|3704.5|3704|88
1629886780000|2021-08-25 10:19:40|3704.5|3703.5|3704.5|3703.5|3704.5|3704|3704|3703|1509
1629886790000|2021-08-25 10:19:50|3704|3703|3704|3703|3704|3703|3704|3703|0
1629886800000|2021-08-25 10:20:00|3704.5|3703.5|3704.5|3703.5|3705|3704|3704.5|3703|1005
1629886810000|2021-08-25 10:20:10|3705|3704|3705|3704|3705|3704.5|3705|3704|21
1629886830000|2021-08-25 10:20:30|3705.5|3704.5|3706.5|3705.5|3706.5|3705.5|3705.5|3704.5|272
1629886840000|2021-08-25 10:20:40|3706|3705|3705.5|3705|3706.5|3705.5|3705.5|3704.5|390
1629886850000|2021-08-25 10:20:50|3705|3704.5|3704.5|3704|3705.5|3704.5|3704.5|3704|590
1629886860000|2021-08-25 10:21:00|3705|3704.5|3705|3704|3705|3704.5|3704.5|3704|32
1629886880000|2021-08-25 10:21:20|3705.5|3704.5|3705|3704|3705.5|3704.5|3705|3704|0
1629886920000|2021-08-25 10:22:00|3705.5|3704.5|3706.5|3705.5|3706.5|3705.5|3705.5|3704.5|45
1629886930000|2021-08-25 10:22:10|3707|3706|3707|3706|3707|3706.5|3707|3706|135
1629886940000|2021-08-25 10:22:20|3706.5|3705.5|3707.5|3706.5|3708|3707|3706.5|3705.5|894
1629886950000|2021-08-25 10:22:30|||||||||256
1629886960000|2021-08-25 10:22:40|3708|3707|3708|3707|3708.5|3707.5|3708|3707|69
1629886970000|2021-08-25 10:22:50|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|3707|3706.5|167
1629886980000|2021-08-25 10:23:00||3707||3706.5||3707||3706.5|0
1629887000000|2021-08-25 10:23:20||3707||3706.5||3707||3706.5|389
1629887010000|2021-08-25 10:23:30|3708|3707|3708|3707|3708|3707|3708|3707|26
1629887020000|2021-08-25 10:23:40|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|0
1629887030000|2021-08-25 10:23:50|3708|3707|3708|3707.5|3708|3707.5|3708|3707|332
1629887040000|2021-08-25 10:24:00|3707.5|3707|3707.5|3706.5|3708|3707.5|3707|3706.5|787
1629887060000|2021-08-25 10:24:20||3707||3706.5||3707||3706.5|607
1629887070000|2021-08-25 10:24:30|3708|3707|3708|3707.5|3708|3707.5|3708|3707|101
1629887080000|2021-08-25 10:24:40|3708.5|3708|3708|3707.5|3708.5|3708|3708|3707.5|136
1629887090000|2021-08-25 10:24:50||3707||3707.5||3707.5||3706.5|4
1629887100000|2021-08-25 10:25:00|3707.5|3707|3707|3706.5|3707.5|3707|3707|3706.5|13
1629887120000|2021-08-25 10:25:20|3707.5|3707|3708|3707|3708|3707|3707.5|3707|0
1629887130000|2021-08-25 10:25:30|||||||||183
1629887140000|2021-08-25 10:25:40|||||||||9
1629887150000|2021-08-25 10:25:50|3707.5|3706.5|3707|3706.5|3707.5|3706.5|3707|3706.5|706
1629887160000|2021-08-25 10:26:00|3706.5|3706|3707|3706.5|3707|3706.5|3706.5|3706|298
1629887180000|2021-08-25 10:26:20|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3706|11
1629887200000|2021-08-25 10:26:40|3706|3705.5|3706|3705|3706|3705.5|3706|3705|185
1629887210000|2021-08-25 10:26:50|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|1
1629887220000|2021-08-25 10:27:00|3705|3705|3705.5|3705|3705.5|3705|3705|3705|313
1629887230000|2021-08-25 10:27:10||3704.5||3704.5||3704.5||3704.5|0
1629887240000|2021-08-25 10:27:20||3705||3704.5||3705||3704.5|0
1629887260000|2021-08-25 10:27:40|3706|3705|3706|3705|3706|3705|3706|3705|987
1629887290000|2021-08-25 10:28:10|3705.5|3704.5|3705|3704|3705.5|3704.5|3705|3704|864
1629887310000|2021-08-25 10:28:30||3704.5||3704.5||3704.5||3704.5|0
1629887330000|2021-08-25 10:28:50|3705.5||3705.5||3705.5||3705.5||670
1629887350000|2021-08-25 10:29:10|3705|3704|3704.5|3704|3705|3704.5|3704.5|3704|164
1629887360000|2021-08-25 10:29:20|3704|3703.5|3704|3703|3704|3703.5|3703.5|3703|660
1629887370000|2021-08-25 10:29:30||3703.5||3703.5||3703.5||3703.5|20
1629887380000|2021-08-25 10:29:40||3703||3703||3703||3703|0
1629887390000|2021-08-25 10:29:50|3703.5|3702.5|3703|3702|3703.5|3702.5|3703|3702|186
1629887400000|2021-08-25 10:30:00|3703.5|3702.5|3703.5|3703|3703.5|3703|3703|3702.5|418
1629887410000|2021-08-25 10:30:10||3702.5||3703||3703||3702.5|390
1629887420000|2021-08-25 10:30:20||3702.5||3702.5||3702.5||3702.5|4
1629887430000|2021-08-25 10:30:30|3703||3703||3703.5||3703||11
1629887470000|2021-08-25 10:31:10|3702.5|3702|3703|3702|3703|3702|3702.5|3702|342
1629887490000|2021-08-25 10:31:30|3702.5|3702.5|3702|3701.5|3702.5|3702.5|3702|3701.5|1241
1629887500000|2021-08-25 10:31:40||3701||3701.5||3701.5||3701|719
1629887530000|2021-08-25 10:32:10||3701||3701||3701||3701|0
1629887560000|2021-08-25 10:32:40||3701.5||3701.5||3701.5||3701.5|30
1629887600000|2021-08-25 10:33:20|3702.5||3702.5||3702.5||3702||1299
1629887610000|2021-08-25 10:33:30||3702||3702||3702||3702|0
1629887620000|2021-08-25 10:33:40|3703|3701.5|3702.5|3701.5|3703|3701.5|3702.5|3701.5|0
1629887640000|2021-08-25 10:34:00|3703|3702|3703|3702.5|3703.5|3702.5|3703|3702|194
1629887650000|2021-08-25 10:34:10||3702||3702||3702||3702|0
1629887670000|2021-08-25 10:34:30|3703.5|3702.5|3704|3703|3704|3703|3703.5|3702.5|301
1629887680000|2021-08-25 10:34:40|3703.5||3703.5||3703.5||3703.5||0
1629887690000|2021-08-25 10:34:50|3704|3703.5|3704.5|3703.5|3705|3704|3704|3703.5|278
1629887700000|2021-08-25 10:35:00|3704|3703|3704.5|3703.5|3704.5|3704|3703.5|3703|1134
1629887710000|2021-08-25 10:35:10||3704||3704||3704||3704|0
1629887720000|2021-08-25 10:35:20||3703.5||3703.5||3703.5||3703.5|869
1629887730000|2021-08-25 10:35:30||3704||3704||3704||3704|0
1629887750000|2021-08-25 10:35:50|3705|3704.5|3705|3704|3705|3704.5|3705|3704|974
1629887760000|2021-08-25 10:36:00|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703.5|394
1629887770000|2021-08-25 10:36:10||3704||3703.5||3704||3703.5|696
1629887780000|2021-08-25 10:36:20|3705|3704|3705|3704|3705|3704|3705|3704|5
1629887800000|2021-08-25 10:36:40|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703.5|561
1629887810000|2021-08-25 10:36:50|3704|3703|3703|3702.5|3704|3703|3703|3702.5|1892
1629887820000|2021-08-25 10:37:00|3702.5|3702|3703|3702|3703.5|3702.5|3702.5|3702|1268
1629887840000|2021-08-25 10:37:20|3703.5|3702.5|3704|3703|3704|3703|3703.5|3702.5|545
1629887850000|2021-08-25 10:37:30|3703.5|3702.5|3702.5|3702|3703.5|3702.5|3702.5|3702|925
1629887860000|2021-08-25 10:37:40|||||||||500
1629887870000|2021-08-25 10:37:50|3702|3701.5|3702|3701.5|3702.5|3701.5|3701.5|3701|854
1629887880000|2021-08-25 10:38:00|3702.5||3702.5||3702.5||3702.5||95
1629887890000|2021-08-25 10:38:10|3702||3702.5||3702.5||3702||326
1629887900000|2021-08-25 10:38:20|3702|3701|3702|3701.5|3702|3701.5|3702|3701|500
1629887910000|2021-08-25 10:38:30|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|81
1629887920000|2021-08-25 10:38:40|||||||||20
1629887930000|2021-08-25 10:38:50|3702|3701.5|3701.5|3701|3702|3701.5|3701.5|3701|1117
1629887940000|2021-08-25 10:39:00|3702||3702||3702||3702||225
1629887950000|2021-08-25 10:39:10|3702.5|3701.5|3702|3701|3702.5|3701.5|3702|3701|500
1629887960000|2021-08-25 10:39:20|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|0
1629887970000|2021-08-25 10:39:30|3703|3702|3703.5|3702.5|3703.5|3702.5|3703|3702|375
1629887990000|2021-08-25 10:39:50|3704|3703|3704|3703|3704|3703|3703.5|3703|0
1629888000000|2021-08-25 10:40:00|3703.5||3704||3704||3703.5||266
1629888020000|2021-08-25 10:40:20|3703.5||3704||3704||3703.5||264
1629888040000|2021-08-25 10:40:40|||||||||1
1629888050000|2021-08-25 10:40:50|3704.5|3703.5|3704|3703|3704.5|3703.5|3704|3703|461
1629888070000|2021-08-25 10:41:10|3704.5|3703.5|3705.5|3704.5|3705.5|3704.5|3704.5|3703.5|1075
1629888080000|2021-08-25 10:41:20|3705|3704|3704.5|3703.5|3705|3704|3704|3703.5|796
1629888100000|2021-08-25 10:41:40|3704|3704|3704.5|3703.5|3704.5|3704|3704|3703.5|598
1629888110000|2021-08-25 10:41:50||3704||3704||3704||3704|171
1629888120000|2021-08-25 10:42:00|3705|3704.5|3705.5|3704.5|3705.5|3704.5|3704.5|3704.5|13
1629888130000|2021-08-25 10:42:10|3705|3704|3705|3704|3705|3704.5|3705|3704|0
1629888140000|2021-08-25 10:42:20|3704.5|3703.5|3704.5|3703.5|3704.5|3704|3704|3703.5|778
1629888150000|2021-08-25 10:42:30|3704|3703|3703|3702|3704|3703|3703|3702|2565
1629888160000|2021-08-25 10:42:40|3702.5|3701.5|3702.5|3701.5|3702.5|3702|3702|3701.5|405
1629888170000|2021-08-25 10:42:50|3703|3702|3703|3702|3703|3702|3703|3702|436
1629888180000|2021-08-25 10:43:00|3703.5|3702.5|3704.5|3703.5|3704.5|3703.5|3703.5|3702|349
1629888190000|2021-08-25 10:43:10|3704|3703|3703.5|3703|3704|3703.5|3703.5|3703|1062
1629888200000|2021-08-25 10:43:20|3703|3702.5|3703|3702.5|3703.5|3703|3703|3702.5|1054
1629888220000|2021-08-25 10:43:40|3702.5|3702|3702.5|3701.5|3702.5|3702|3702.5|3701.5|179
1629888230000|2021-08-25 10:43:50|3703|3702|3703|3702|3703|3702.5|3703|3702|653
1629888240000|2021-08-25 10:44:00||3702.5||3702||3702.5||3702|0
1629888250000|2021-08-25 10:44:10|3703.5|3702.5|3704|3703|3704|3703|3703.5|3702.5|760
1629888260000|2021-08-25 10:44:20|3704.5|3703.5|3704.5|3703.5|3705|3704|3704.5|3703.5|705
1629888270000|2021-08-25 10:44:30|3705||3704.5||3705||3704.5||0
1629888300000|2021-08-25 10:45:00|3705|3704|3704.5|3704|3705|3704|3704.5|3704|16
1629888310000|2021-08-25 10:45:10||3703.5||3704||3704||3703.5|175
1629888330000|2021-08-25 10:45:30||3703.5||3703.5||3703.5||3703.5|49
1629888360000|2021-08-25 10:46:00|3704|3703|3704|3703|3704.5|3703.5|3703.5|3703|2143
1629888370000|2021-08-25 10:46:10|3704.5|3703.5|3704|3703|3704.5|3703.5|3704|3703|0
1629888380000|2021-08-25 10:46:20||3703.5||3703||3703.5||3703|0
1629888390000|2021-08-25 10:46:30|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|0
1629888420000|2021-08-25 10:47:00|3704|3703|3703.5|3703|3704|3703|3703.5|3703|264
1629888430000|2021-08-25 10:47:10||3702.5||3703||3703||3702.5|459
1629888440000|2021-08-25 10:47:20|3704|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703.5|221
1629888450000|2021-08-25 10:47:30|3704|3703|3704|3703|3704.5|3703|3704|3703|0
1629888460000|2021-08-25 10:47:40|3704.5|3703.5|3704|3703.5|3704.5|3703.5|3704|3703.5|487
1629888470000|2021-08-25 10:47:50|3703.5|3703|3703.5|3703|3703.5|3703|3703.5|3703|159
1629888490000|2021-08-25 10:48:10|3703|3702.5|3703|3702.5|3703|3703|3703|3702|357
1629888500000|2021-08-25 10:48:20|||||||||83
1629888510000|2021-08-25 10:48:30|3703.5||3703||3703.5||3703||0
1629888520000|2021-08-25 10:48:40|3703.5|3703|3703.5|3702.5|3703.5|3703|3703|3702.5|25
1629888530000|2021-08-25 10:48:50|3703|3703|3703|3702.5|3703|3703|3703|3702.5|0
1629888540000|2021-08-25 10:49:00|3703.5|3703|3703.5|3702.5|3703.5|3703|3703.5|3702.5|921
1629888550000|2021-08-25 10:49:10||3703||3702.5||3703||3702.5|228
1629888570000|2021-08-25 10:49:30|3704|3703|3704.5|3703.5|3704.5|3703.5|3704|3703|788
1629888600000|2021-08-25 10:50:00|3704|3703|3704.5|3703.5|3704.5|3703.5|3704|3703|300
1629888620000|2021-08-25 10:50:20|3704||3704||3704||3704||0
1629888630000|2021-08-25 10:50:30|3703.5|3703|3703.5|3702.5|3703.5|3703|3703|3702.5|545
1629888640000|2021-08-25 10:50:40|3703||3703.5||3703.5||3703||289
1629888650000|2021-08-25 10:50:50|3703||3703.5||3703.5||3703||31
1629888660000|2021-08-25 10:51:00|3704|3703|3704|3703|3704|3703|3704|3702.5|373
1629888670000|2021-08-25 10:51:10|3704.5|3703.5|3704.5|3703.5|3704.5|3704|3704.5|3703.5|0
1629888680000|2021-08-25 10:51:20|3705|3704|3704.5|3704|3705|3704.5|3704.5|3704|208
1629888690000|2021-08-25 10:51:30|3705||3704.5||3705||3704.5||0
1629888700000|2021-08-25 10:51:40|3705|3704.5|3705.5|3704.5|3705.5|3704.5|3705|3704.5|314
1629888710000|2021-08-25 10:51:50|3706|3705|3706.5|3705.5|3706.5|3705.5|3706|3705|38
1629888720000|2021-08-25 10:52:00|3707|3706|3706.5|3706|3707|3706|3706.5|3706|0
1629888730000|2021-08-25 10:52:10|3706|3705.5|3706|3705.5|3706|3705.5|3706|3705.5|7
1629888740000|2021-08-25 10:52:20|3706.5|3705|3706|3705|3706.5|3705|3705.5|3704.5|548
1629888760000|2021-08-25 10:52:40|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|0
1629888780000|2021-08-25 10:53:00|3705|3704|3704.5|3704|3705|3704|3704.5|3703.5|539
1629888800000|2021-08-25 10:53:20|3705||3704.5||3705||3704.5||10
1629888810000|2021-08-25 10:53:30|3705||3704.5||3705||3704.5||0
1629888820000|2021-08-25 10:53:40|3705||3704.5||3705||3704.5||0
1629888830000|2021-08-25 10:53:50|3705|3705|3705|3704|3705.5|3705|3704.5|3704|2159
1629888840000|2021-08-25 10:54:00|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|0
1629888850000|2021-08-25 10:54:10|3704||3704.5||3704.5||3704||0
1629888860000|2021-08-25 10:54:20|||||||||1
1629888870000|2021-08-25 10:54:30|||||||||8
1629888880000|2021-08-25 10:54:40|3705|3704|3705|3704|3705.5|3704.5|3705|3704|960
1629888890000|2021-08-25 10:54:50|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|209
1629888900000|2021-08-25 10:55:00|3706|3705|3706|3705|3706.5|3705|3706|3705|97
1629888910000|2021-08-25 10:55:10|3706.5|3705.5|3707|3706|3707|3706|3706.5|3705.5|461
1629888920000|2021-08-25 10:55:20|3707.5|3706.5|3706|3705|3707.5|3706.5|3705.5|3705|306
1629888930000|2021-08-25 10:55:30|3705.5|3704.5|3705.5|3705|3705.5|3705|3705|3704.5|1
1629888950000|2021-08-25 10:55:50|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704|16
1629888960000|2021-08-25 10:56:00|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3704|0
1629888970000|2021-08-25 10:56:10|3705|3704.5|3705.5|3704.5|3705.5|3704.5|3705|3704.5|292
1629888980000|2021-08-25 10:56:20|3706|3705|3706|3705|3706|3705|3706|3705|13
1629888990000|2021-08-25 10:56:30|3706.5|3705.5|3706|3705.5|3706.5|3705.5|3706|3705|0
1629889020000|2021-08-25 10:57:00|3706.5||3706.5||3706.5||3706.5||303
1629889030000|2021-08-25 10:57:10|3707||3706.5||3707||3706.5||0
1629889040000|2021-08-25 10:57:20||3706||3706||3706||3706|0
1629889070000|2021-08-25 10:57:50|3707|3706.5|3707|3706|3707.5|3706.5|3707|3706|11
1629889080000|2021-08-25 10:58:00|3707.5|3706.5|3707.5|3707|3707.5|3707|3707|3706.5|38
1629889090000|2021-08-25 10:58:10|3708||3708||3708||3707.5||371
1629889100000|2021-08-25 10:58:20|3708.5|3707.5|3708.5|3707.5|3709|3707.5|3708.5|3707.5|0
1629889140000|2021-08-25 10:59:00|3709|3708|3710|3709|3710|3709|3709|3708|293
1629889160000|2021-08-25 10:59:20|3709.5||3709.5||3709.5||3709.5||1400
1629889170000|2021-08-25 10:59:30|3710||3710||3710||3710||0
1629889180000|2021-08-25 10:59:40|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|3709|3708.5|345
1629889200000|2021-08-25 11:00:00|3710|3709|3711|3710|3711|3710|3710|3709|1606
1629889210000|2021-08-25 11:00:10|3710.5|3709.5|3710|3709.5|3710.5|3709.5|3709.5|3709|592
1629889220000|2021-08-25 11:00:20|3710.5|3709|3710.5|3710|3711|3710|3710.5|3709|67
1629889230000|2021-08-25 11:00:30|3711|3710.5|3711.5|3710.5|3711.5|3710.5|3711|3710.5|82
1629889240000|2021-08-25 11:00:40|3712|3711|3711.5|3710.5|3712|3711|3711.5|3710.5|0
1629889250000|2021-08-25 11:00:50|||||||||27
1629889260000|2021-08-25 11:01:00|3712|3711|3711.5|3711|3712|3711|3711.5|3710.5|0
1629889270000|2021-08-25 11:01:10|3712||3711.5||3712||3711.5||0
1629889280000|2021-08-25 11:01:20|3712|3711.5|3712.5|3711.5|3712.5|3711.5|3712|3711.5|240
1629889300000|2021-08-25 11:01:40|3712|3711|3711.5|3710.5|3712|3711|3711|3710.5|733
1629889320000|2021-08-25 11:02:00|3711|3710|3710.5|3710|3711|3710|3710.5|3710|339
1629889330000|2021-08-25 11:02:10|3710|3709.5|3710.5|3709.5|3710.5|3710|3710|3709.5|128
1629889350000|2021-08-25 11:02:30|3711|3710.5|3711|3710|3711|3710.5|3711|3710|187
1629889380000|2021-08-25 11:03:00|3711.5|3710.5|3711.5|3711|3712|3711|3711|3710.5|38
1629889390000|2021-08-25 11:03:10|3711|3710.5|3711|3710|3711|3711|3711|3710|123
1629889400000|2021-08-25 11:03:20|3711.5||3711||3711.5||3711||0
1629889410000|2021-08-25 11:03:30|3711.5||3711.5||3711.5||3711.5||0
1629889420000|2021-08-25 11:03:40|3711|3710.5|3711.5|3711|3711.5|3711|3711|3710.5|0
1629889430000|2021-08-25 11:03:50|3712||3712||3712||3712||109
1629889440000|2021-08-25 11:04:00|3712.5|3711.5|3713|3712|3713|3712|3712|3711.5|178
1629889460000|2021-08-25 11:04:20|3713.5|3712.5|3714|3713|3714|3713|3713.5|3712.5|54
1629889470000|2021-08-25 11:04:30|3713.5||3714||3714||3713.5||13
1629889480000|2021-08-25 11:04:40|||||||||266
1629889490000|2021-08-25 11:04:50|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714.5|3713|0
1629889500000|2021-08-25 11:05:00|3714||3714||3714||3714||26
1629889510000|2021-08-25 11:05:10|3713.5|3713|3713|3712|3713.5|3713|3713|3712|595
1629889520000|2021-08-25 11:05:20|3712.5|3711.5|3713|3712|3713|3712|3712|3711.5|466
1629889530000|2021-08-25 11:05:30|3712.5|3711|3712.5|3711.5|3712.5|3712|3712|3711|1607
1629889550000|2021-08-25 11:05:50|3712||3712||3712||3712||0
1629889560000|2021-08-25 11:06:00|3712.5||3712||3712.5||3712||68
1629889570000|2021-08-25 11:06:10||3711||3711||3711||3711|641
1629889580000|2021-08-25 11:06:20|3711.5|3710.5|3712|3711|3712|3711|3711.5|3710.5|269
1629889600000|2021-08-25 11:06:40||3711.5||3711.5||3711.5||3711.5|0
1629889610000|2021-08-25 11:06:50|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3711|11
1629889620000|2021-08-25 11:07:00|3712||3712||3712||3712||323
1629889630000|2021-08-25 11:07:10|3711|3710.5|3711.5|3710.5|3711.5|3710.5|3711|3710.5|607
1629889640000|2021-08-25 11:07:20|3711|3710|3711|3710.5|3711|3710.5|3711|3710|246
1629889650000|2021-08-25 11:07:30|3710.5|3710|3711|3710|3711|3710|3710.5|3710|505
1629889660000|2021-08-25 11:07:40|3710.5||3710.5||3710.5||3710.5||0
1629889680000|2021-08-25 11:08:00|3711|3710.5|3711|3710|3711|3710.5|3711|3710|384
1629889700000|2021-08-25 11:08:20|3710.5||3710.5||3710.5||3710.5||0
1629889710000|2021-08-25 11:08:30|3710|3709.5|3710.5|3709.5|3710.5|3709.5|3710|3709.5|41
1629889720000|2021-08-25 11:08:40|3711|3710|3712|3711|3712|3711|3711|3710|144
1629889730000|2021-08-25 11:08:50|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|0
1629889740000|2021-08-25 11:09:00|3711|3710|3711|3710|3711|3710|3711|3710|100
1629889750000|2021-08-25 11:09:10|3710.5|3709.5|3711|3710|3711|3710|3710.5|3709.5|87
1629889760000|2021-08-25 11:09:20||3710.5||3710.5||3710.5||3710|30
1629889770000|2021-08-25 11:09:30|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3711|311
1629889780000|2021-08-25 11:09:40|3712||3712||3712||3712||135
1629889790000|2021-08-25 11:09:50|3712.5|3712|3713|3711.5|3713|3712|3712.5|3711.5|190
1629889800000|2021-08-25 11:10:00|3712.5|3712|3713.5|3712.5|3713.5|3712.5|3712.5|3712|56
1629889810000|2021-08-25 11:10:10||3712||3712.5||3712.5||3712|0
1629889840000|2021-08-25 11:10:40|3714|3713|3714.5|3713.5|3714.5|3713.5|3714|3713|397
1629889850000|2021-08-25 11:10:50|3715|3714|3715|3714|3715|3714|3715|3713.5|174
1629889860000|2021-08-25 11:11:00|3714.5|3713.5|3714|3713|3714.5|3713.5|3714|3713|198
1629889870000|2021-08-25 11:11:10|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|0
1629889900000|2021-08-25 11:11:40|3715|3714|3715.5|3714.5|3715.5|3714.5|3715|3714|117
1629889920000|2021-08-25 11:12:00|3715|3714|3715|3714.5|3715|3714.5|3715|3713.5|443
1629889930000|2021-08-25 11:12:10|3714.5|3714|3715|3714|3715|3714|3714.5|3713.5|279
1629889940000|2021-08-25 11:12:20|3714.5||3714.5||3714.5||3714.5||0
1629889950000|2021-08-25 11:12:30|3715||3715||3715||3715||0
1629889970000|2021-08-25 11:12:50||3714.5||3714||3714.5||3714|0
1629889990000|2021-08-25 11:13:10||3714.5||3714.5||3714.5||3714.5|0
1629890000000|2021-08-25 11:13:20||3714||3714.5||3714.5||3714|0
1629890010000|2021-08-25 11:13:30|3715.5||3715.5||3716||3715.5||10
1629890020000|2021-08-25 11:13:40|3716|3715|3716|3715|3716|3715|3716|3715|0
1629890040000|2021-08-25 11:14:00|3715.5|3714.5|3714.5|3713.5|3716|3714.5|3714.5|3713.5|213
1629890060000|2021-08-25 11:14:20|3715|3714|3715|3714|3715|3714|3715|3713.5|0
1629890080000|2021-08-25 11:14:40|3714.5|3714.5|3715.5|3715|3716|3715|3714.5|3714.5|141
1629890090000|2021-08-25 11:14:50|3715|3714.5|3715.5|3715|3715.5|3715|3715|3714.5|530
1629890100000|2021-08-25 11:15:00|3716|3714.5|3716|3715|3716|3715|3716|3714.5|25
1629890210000|2021-08-25 11:16:50|3715.5|3714.5|3715|3714.5|3715.5|3714.5|3715|3714.5|603
1629890220000|2021-08-25 11:17:00|3715.5|3714|3714.5|3714|3715.5|3714|3714.5|3714|513
1629890240000|2021-08-25 11:17:20|3715||3714.5||3715||3714.5||150
1629890260000|2021-08-25 11:17:40|3714|3713.5|3714.5|3713.5|3714.5|3713.5|3714|3713.5|144
1629890290000|2021-08-25 11:18:10|3715|3714|3715|3714.5|3715|3714.5|3715|3714|477
1629890300000|2021-08-25 11:18:20||3714||3714||3714||3714|206
1629890320000|2021-08-25 11:18:40|3714.5|3714.5|3714|3713.5|3714.5|3714.5|3714|3713.5|44
1629890330000|2021-08-25 11:18:50||3713||3713.5||3713.5||3713|532
1629890340000|2021-08-25 11:19:00|3714.5|3714|3714|3713.5|3714.5|3714|3714|3713.5|16
1629890350000|2021-08-25 11:19:10|3714.5||3714.5||3714.5||3714.5||727
1629890360000|2021-08-25 11:19:20|3714|3713|3714|3713|3714|3713|3714|3713|510
1629890370000|2021-08-25 11:19:30|||||||||105
1629890380000|2021-08-25 11:19:40|3713|3712.5|3713|3712|3713.5|3712.5|3712.5|3712|518
1629890390000|2021-08-25 11:19:50|3712.5|3711.5|3712.5|3712|3712.5|3712|3712.5|3711.5|821
1629890400000|2021-08-25 11:20:00|3713|3712.5|3713|3712.5|3713|3712.5|3713|3712.5|241
1629890430000|2021-08-25 11:20:30|3712.5|3712|3712.5|3712|3712.5|3712|3712.5|3712|170
1629890450000|2021-08-25 11:20:50|3712|3711.5|3712|3711.5|3712|3712|3712|3711.5|921
1629890460000|2021-08-25 11:21:00||3711||3711||3711||3711|342
1629890470000|2021-08-25 11:21:10|3711.5|3711.5|3711.5|3711|3712|3711.5|3711.5|3711|287
1629890480000|2021-08-25 11:21:20|3711|3710.5|3711.5|3710.5|3711.5|3710.5|3711|3710.5|377
1629890490000|2021-08-25 11:21:30|3711||3711||3711||3711||13
1629890500000|2021-08-25 11:21:40|||||||||80
1629890510000|2021-08-25 11:21:50|3710.5|3710|3710.5|3710|3710.5|3710|3710|3709.5|249
1629890520000|2021-08-25 11:22:00||3709.5||3709.5||3710||3709.5|378
1629890530000|2021-08-25 11:22:10|3711|3710|3711.5|3710.5|3711.5|3710.5|3711|3710|696
1629890540000|2021-08-25 11:22:20|3712|3711|3712|3711|3712|3711|3712|3710.5|13
1629890550000|2021-08-25 11:22:30|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|3712|3711.5|45
1629890560000|2021-08-25 11:22:40|||||||||13
1629890570000|2021-08-25 11:22:50|3713|3712|3713|3712|3713|3712|3712.5|3712|251
1629890580000|2021-08-25 11:23:00|3713.5|3712.5|3713.5|3712.5|3714|3713|3713|3712|41
1629890590000|2021-08-25 11:23:10|3713|3712|3712.5|3712|3713|3712|3712.5|3711.5|136
1629890600000|2021-08-25 11:23:20|3712|3711.5|3712|3711|3712.5|3711.5|3712|3711|50
1629890610000|2021-08-25 11:23:30||3711.5||3711.5||3711.5||3711.5|200
1629890620000|2021-08-25 11:23:40|||||||||10
1629890630000|2021-08-25 11:23:50|||||||||1
1629890640000|2021-08-25 11:24:00|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3711|41
1629890650000|2021-08-25 11:24:10|3712||3712||3712||3712||144
1629890660000|2021-08-25 11:24:20|3712.5|3711.5|3712.5|3711.5|3712.5|3712|3712|3711.5|300
1629890670000|2021-08-25 11:24:30||3712||3711.5||3712||3711.5|10
1629890680000|2021-08-25 11:24:40|||||||||32
1629890700000|2021-08-25 11:25:00|3712|3712|3712|3711|3712|3712|3712|3711|180
1629890710000|2021-08-25 11:25:10|3712.5|3711.5|3713.5|3712.5|3713.5|3712.5|3712.5|3711.5|627
1629890740000|2021-08-25 11:25:40|3714|3713|3714|3713|3714|3713|3714|3713|151
1629890760000|2021-08-25 11:26:00|3714.5|3713.5|3713.5|3712.5|3714.5|3713.5|3713|3712.5|1571
1629890770000|2021-08-25 11:26:10|3713|3713|3713.5|3713|3713.5|3713|3713|3713|463
1629890780000|2021-08-25 11:26:20|3714|3713.5|3714|3713.5|3714.5|3713.5|3713.5|3713.5|262
1629890790000|2021-08-25 11:26:30|3713.5|3713|3713.5|3713|3713.5|3713|3713.5|3713|505
1629890810000|2021-08-25 11:26:50|3714|3713.5|3713.5|3713|3714|3713.5|3713.5|3713|162
1629890820000|2021-08-25 11:27:00|3713|3712.5|3712.5|3712|3713|3712.5|3712.5|3712|231
1629890850000|2021-08-25 11:27:30|3713|3712.5|3713|3712|3713|3712.5|3713|3712|117
1629890860000|2021-08-25 11:27:40||3712.5||3712.5||3712.5||3712.5|0
1629890880000|2021-08-25 11:28:00||3712||3712||3712||3712|31
1629890890000|2021-08-25 11:28:10|3713.5|3712.5|3713|3712|3713.5|3712.5|3713|3712|278
1629890900000|2021-08-25 11:28:20||3712.5||3712.5||3712.5||3712|22
1629890910000|2021-08-25 11:28:30|3712.5|3712|3713|3712|3713|3712|3712.5|3712|90
1629890920000|2021-08-25 11:28:40|||||||||61
1629890940000|2021-08-25 11:29:00|3713.5|3712.5|3713|3712|3713.5|3713|3713|3712|693
1629890950000|2021-08-25 11:29:10|3713.5|3712.5|3714|3713|3714|3713|3713.5|3712.5|254
1629890960000|2021-08-25 11:29:20|||||||||4
1629890970000|2021-08-25 11:29:30||3713.5||3713.5||3713.5||3713.5|0
1629890980000|2021-08-25 11:29:40|3714.5||3714.5||3714.5||3714.5||101
1629890990000|2021-08-25 11:29:50|3714|3713|3714|3713|3714|3713|3713.5|3713|99
1629891000000|2021-08-25 11:30:00|3713.5|3712.5|3713|3712.5|3713.5|3712.5|3713|3712.5|375
1629891010000|2021-08-25 11:30:10|3713.5|3712|3713.5|3712.5|3713.5|3713|3713.5|3712|333
1629891030000|2021-08-25 11:30:30|3714|3713|3714.5|3714|3714.5|3714|3714|3713|456
1629891040000|2021-08-25 11:30:40||3713.5||3713.5||3713.5||3713.5|0
1629891050000|2021-08-25 11:30:50||3713||3713.5||3713.5||3713|0
1629891070000|2021-08-25 11:31:10|3714|3713|3714|3713|3714|3713|3713.5|3712.5|522
1629891080000|2021-08-25 11:31:20|3713.5|3712.5|3714|3713|3714|3713.5|3713.5|3712.5|773
1629891090000|2021-08-25 11:31:30|3713.5|3712.5|3713.5|3712.5|3713.5|3713|3713.5|3712.5|0
1629891100000|2021-08-25 11:31:40|3713|3712|3713|3712|3713|3712|3712.5|3712|298
1629891130000|2021-08-25 11:32:10|3713.5|3712.5|3712.5|3712|3713.5|3712.5|3712.5|3712|0
1629891140000|2021-08-25 11:32:20||3711.5||3712||3712||3711.5|797
1629891150000|2021-08-25 11:32:30|3713|3712.5|3713.5|3712.5|3714|3713|3713|3712|301
1629891160000|2021-08-25 11:32:40|3713|3712|3713|3712|3713|3712|3713|3712|0
1629891180000|2021-08-25 11:33:00|3713.5|3712.5|3713|3712|3713.5|3712.5|3713|3712|0
1629891190000|2021-08-25 11:33:10|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|13
1629891200000|2021-08-25 11:33:20||3712||3712||3712.5||3712|0
1629891210000|2021-08-25 11:33:30|3713|3712.5|3713|3712.5|3713|3712.5|3713|3712.5|9
1629891230000|2021-08-25 11:33:50|3712.5|3712|3712.5|3712|3713|3712|3712.5|3712|318
1629891240000|2021-08-25 11:34:00|3713|3712.5|3713|3712|3713|3712.5|3713|3712|250
1629891250000|2021-08-25 11:34:10|3712.5|3711.5|3712.5|3712|3712.5|3712|3712|3711.5|969
1629891260000|2021-08-25 11:34:20|3713|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712|941
1629891270000|2021-08-25 11:34:30|||||||||2
1629891300000|2021-08-25 11:35:00|3714|3713|3713.5|3712.5|3714|3713.5|3713.5|3712.5|13
1629891310000|2021-08-25 11:35:10|3714|3713|3714|3713|3714|3713|3714|3713|0
1629891360000|2021-08-25 11:36:00||3713.5||3713||3713.5||3713|0
1629891370000|2021-08-25 11:36:10||3713.5||3713.5||3713.5||3713.5|0
1629891390000|2021-08-25 11:36:30|3714.5|3714|3715.5|3715|3715.5|3715|3714.5|3714|363
1629891400000|2021-08-25 11:36:40|3716|3714.5|3715.5|3714.5|3716|3715.5|3715|3714.5|2121
1629891410000|2021-08-25 11:36:50|3715|3714|3715|3714|3715|3714|3715|3714|97
1629891430000|2021-08-25 11:37:10|3714.5|3712|3715|3714|3715|3714.5|3713.5|3712|10180
1629891440000|2021-08-25 11:37:20|3714.5||3715||3715||3714.5||3
1629891450000|2021-08-25 11:37:30|3714.5||3715||3715||3714.5||0
1629891480000|2021-08-25 11:38:00|3715.5|3714.5|3716|3715|3716|3715|3715.5|3714.5|133
1629891490000|2021-08-25 11:38:10|3715.5||3715.5||3715.5||3715.5||0
1629891500000|2021-08-25 11:38:20|3716||3716||3716||3716||15
1629891510000|2021-08-25 11:38:30|3715.5||3716||3716||3715.5||0
1629891530000|2021-08-25 11:38:50|3715.5||3715.5||3716||3715.5||28
1629891540000|2021-08-25 11:39:00|3715|3714.5|3714|3713.5|3715.5|3714.5|3714|3713.5|670
1629891550000|2021-08-25 11:39:10|3713.5|3713|3714|3713|3714.5|3713|3713.5|3712.5|244
1629891560000|2021-08-25 11:39:20|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712.5|385
1629891580000|2021-08-25 11:39:40|3713|3712|3713|3712|3713|3712|3712.5|3712|545
1629891590000|2021-08-25 11:39:50|3712.5||3713||3713||3712.5||366
1629891610000|2021-08-25 11:40:10|3713.5|3712.5|3713.5|3713|3713.5|3713|3713|3712|1155
1629891620000|2021-08-25 11:40:20|3714|3713.5|3714|3713|3714|3713.5|3713.5|3713|660
1629891630000|2021-08-25 11:40:30|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|383
1629891640000|2021-08-25 11:40:40|3715|3714|3715.5|3714.5|3715.5|3714.5|3715|3714|440
1629891650000|2021-08-25 11:40:50|3715|3714|3715.5|3714.5|3715.5|3714.5|3715|3714|0
1629891660000|2021-08-25 11:41:00|3716||3716||3716||3716||0
1629891670000|2021-08-25 11:41:10||3715||3715||3715.5||3715|0
1629891700000|2021-08-25 11:41:40|3715.5|3714.5|3715.5|3714.5|3715.5|3715|3715|3714.5|639
1629891710000|2021-08-25 11:41:50|3716|3715|3715.5|3715|3716|3715|3715.5|3715|0
1629891720000|2021-08-25 11:42:00|3716||3716||3716||3716||0
1629891740000|2021-08-25 11:42:20|3715.5||3716||3716||3715.5||771
1629891800000|2021-08-25 11:43:20|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|2685
1629891810000|2021-08-25 11:43:30|3717|3716|3717|3716.5|3717|3716.5|3717|3716|240
1629891820000|2021-08-25 11:43:40|3716.5|3716|3717.5|3717|3718|3717|3716.5|3716|1708
1629891830000|2021-08-25 11:43:50|3717|3716.5|3717.5|3716|3717.5|3716.5|3717|3716|328
1629891840000|2021-08-25 11:44:00||3716.5||3716.5||3716.5||3716.5|0
1629891850000|2021-08-25 11:44:10|3718|3717|3718.5|3717.5|3718.5|3717.5|3717.5|3717|676
1629891860000|2021-08-25 11:44:20|3719||3718.5||3719||3718.5||0
1629891870000|2021-08-25 11:44:30|3719|3718|3719|3718.5|3719.5|3718.5|3718.5|3718|1944
1629891880000|2021-08-25 11:44:40||3718||3718.5||3718.5||3718|0
1629891890000|2021-08-25 11:44:50|3718.5|3718|3718|3717.5|3718.5|3718|3718|3717.5|601
1629891910000|2021-08-25 11:45:10|3718.5||3718.5||3718.5||3718.5||0
1629891940000|2021-08-25 11:45:40|3718|3717|3717.5|3716.5|3718|3717|3717|3716.5|282
1629891950000|2021-08-25 11:45:50||3717||3716.5||3717||3716.5|0
1629891960000|2021-08-25 11:46:00||3717||3716.5||3717||3716.5|0
1629891970000|2021-08-25 11:46:10||3717||3716.5||3717||3716.5|1000
1629892030000|2021-08-25 11:47:10||3717||3717||3717||3717|0
1629892040000|2021-08-25 11:47:20|3718|3717.5|3717.5|3717|3718|3717.5|3717.5|3717|31
1629892060000|2021-08-25 11:47:40|3718||3718||3718||3718||13
1629892070000|2021-08-25 11:47:50|3717.5||3717.5||3717.5||3717.5||0
1629892080000|2021-08-25 11:48:00|3717|3716.5|3717|3716.5|3717|3716.5|3717|3716.5|33
1629892100000|2021-08-25 11:48:20|3716.5|3716|3716.5|3716|3717|3716|3716.5|3716|66
1629892110000|2021-08-25 11:48:30|3717|3716.5|3717.5|3716.5|3717.5|3717|3717|3716.5|279
1629892120000|2021-08-25 11:48:40|3717|3716|3717|3716.5|3717.5|3716.5|3717|3716|0
1629892130000|2021-08-25 11:48:50||3716||3716||3716||3716|0
1629892140000|2021-08-25 11:49:00|3716.5||3716.5||3716.5||3716.5||0
1629892160000|2021-08-25 11:49:20|3716|3715.5|3716|3715|3716.5|3715.5|3715.5|3715|782
1629892180000|2021-08-25 11:49:40||3715.5||3715||3715.5||3715|13
1629892190000|2021-08-25 11:49:50|||||||||125
1629892200000|2021-08-25 11:50:00||3715.5||3715||3715.5||3715|0
1629892220000|2021-08-25 11:50:20||3715.5||3715||3715.5||3715|800
1629892240000|2021-08-25 11:50:40|||||||||13
1629892250000|2021-08-25 11:50:50|3715.5||3715.5||3715.5||3715.5||0
1629892260000|2021-08-25 11:51:00|3716|3715.5|3717|3716|3717|3716|3716|3715.5|279
1629892270000|2021-08-25 11:51:10|3716|3715.5|3716|3715.5|3716|3715.5|3716|3715.5|270
1629892280000|2021-08-25 11:51:20|3715.5|3715|3716.5|3715.5|3716.5|3715.5|3715.5|3715|5024
1629892290000|2021-08-25 11:51:30|3717|3716|3717.5|3716.5|3717.5|3716.5|3717|3716|81
1629892300000|2021-08-25 11:51:40||3717||3716.5||3717||3716.5|0
1629892310000|2021-08-25 11:51:50|3717||3717.5||3717.5||3717||9
1629892350000|2021-08-25 11:52:30||3717||3716.5||3717||3716.5|206
1629892370000|2021-08-25 11:52:50||3717||3717||3717||3717|8
1629892380000|2021-08-25 11:53:00|3718|3717.5|3718|3717.5|3718|3717.5|3718|3717.5|2
1629892390000|2021-08-25 11:53:10|3717.5|3717|3718|3717.5|3718|3717.5|3717.5|3717|95
1629892420000|2021-08-25 11:53:40|3717.5|3717|3718.5|3717.5|3718.5|3718|3717.5|3717|888
1629892450000|2021-08-25 11:54:10|3719|3718|3719.5|3718.5|3719.5|3719|3718.5|3718|4643
1629892460000|2021-08-25 11:54:20||3719||3718.5||3719||3718.5|0
1629892470000|2021-08-25 11:54:30|3720|3719|3720|3718.5|3720|3719|3720|3718.5|0
1629892480000|2021-08-25 11:54:40||3719||3719.5||3719.5||3718.5|0
1629892500000|2021-08-25 11:55:00|3720.5||3720||3720.5||3720||123
1629892530000|2021-08-25 11:55:30|3720.5|3720|3720.5|3720|3720.5|3720|3720.5|3720|0
1629892560000|2021-08-25 11:56:00|3720|3719.5|3720.5|3719.5|3720.5|3719.5|3719.5|3719|2170
1629892570000|2021-08-25 11:56:10||3720||3720||3720||3719.5|50
1629892580000|2021-08-25 11:56:20|||||||||53
1629892620000|2021-08-25 11:57:00|3721|3720.5|3721.5|3720.5|3722|3721|3721|3720.5|459
1629892670000|2021-08-25 11:57:50|3721|3720|3722|3721|3722|3721.5|3720.5|3720|520
1629892690000|2021-08-25 11:58:10||3721.5||3721||3721.5||3721|427
1629892720000|2021-08-25 11:58:40|3721.5|3721.5|3722|3721.5|3722|3721.5|3721.5|3721|344
1629892730000|2021-08-25 11:58:50||3721||3721.5||3721.5||3721|0
1629892740000|2021-08-25 11:59:00|3721.5|3721|3722|3721|3722|3721|3721.5|3721|2
1629892750000|2021-08-25 11:59:10||3721.5||3721.5||3721.5||3721.5|180
1629892760000|2021-08-25 11:59:20|||||||||35
1629892770000|2021-08-25 11:59:30|3722.5|3722|3722|3721|3722.5|3722|3722|3721|451
1629892780000|2021-08-25 11:59:40|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|0
1629892800000|2021-08-25 12:00:00|3723|3722|3723|3722|3723|3722|3723|3722|0
1629892810000|2021-08-25 12:00:10|3722.5|3722.5|3723|3722|3723|3722.5|3722.5|3722|34
1629892820000|2021-08-25 12:00:20|3722.5|3721.5|3722|3721.5|3722.5|3721.5|3722|3721.5|462
1629892830000|2021-08-25 12:00:30||3721||3721||3721||3721|0
1629892840000|2021-08-25 12:00:40|3721.5||3721.5||3722||3721.5||0
1629892850000|2021-08-25 12:00:50|||||||||718
1629892870000|2021-08-25 12:01:10|3722||3722||3722||3722||50
1629892880000|2021-08-25 12:01:20|3721.5||3721.5||3721.5||3721.5||0
1629892910000|2021-08-25 12:01:50|3721|3720.5|3721|3720.5|3721|3720.5|3720.5|3720|460
1629892920000|2021-08-25 12:02:00|3721.5|3721|3722|3721.5|3722|3721.5|3721|3721|908
1629892930000|2021-08-25 12:02:10|3722.5|3722|3723|3722|3723|3722|3722.5|3722|386
1629892940000|2021-08-25 12:02:20|3722.5|3721.5|3723|3722|3723|3722|3722.5|3721.5|483
1629892950000|2021-08-25 12:02:30|3722.5|3721.5|3723|3722|3723|3722|3722|3721.5|448
1629892960000|2021-08-25 12:02:40|3722.5||3722.5||3722.5||3722.5||0
1629892970000|2021-08-25 12:02:50|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721.5|513
1629892980000|2021-08-25 12:03:00|3721.5|3721|3721|3720.5|3722|3721|3721|3720.5|394
1629892990000|2021-08-25 12:03:10|3720.5|3720|3721|3720|3721|3720.5|3720.5|3720|1153
1629893000000|2021-08-25 12:03:20|||||||||15
1629893010000|2021-08-25 12:03:30|3720.5||3720.5||3721||3720.5||0
1629893040000|2021-08-25 12:04:00|3721|3720.5|3721.5|3720.5|3721.5|3721|3721|3720.5|941
1629893060000|2021-08-25 12:04:20|3721||3721||3721||3721||0
1629893070000|2021-08-25 12:04:30|3721.5||3721.5||3721.5||3721.5||0
1629893100000|2021-08-25 12:05:00|3721||3721.5||3721.5||3721||39
1629893110000|2021-08-25 12:05:10|3722|3721|3722.5|3721|3722.5|3721.5|3722|3721|453
1629893120000|2021-08-25 12:05:20||3721.5||3721.5||3721.5||3721.5|50
1629893150000|2021-08-25 12:05:50|3722|3721|3721.5|3720.5|3722|3721|3721.5|3720.5|182
1629893160000|2021-08-25 12:06:00|3722|3721|3721.5|3721|3722|3721.5|3721.5|3721|95
1629893170000|2021-08-25 12:06:10|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|604
1629893180000|2021-08-25 12:06:20|3720.5|3720|3721|3720|3721|3720|3720.5|3719.5|702
1629893190000|2021-08-25 12:06:30|3720.5||3721||3721||3720.5||0
1629893200000|2021-08-25 12:06:40||3720.5||3720.5||3720.5||3720.5|0
1629893210000|2021-08-25 12:06:50|3721.5|3720|3721.5|3720.5|3721.5|3720.5|3721.5|3720|0
1629893220000|2021-08-25 12:07:00|3721||3721.5||3721.5||3721||0
1629893230000|2021-08-25 12:07:10||3721||3721||3721||3721|0
1629893240000|2021-08-25 12:07:20|3722||3721.5||3722||3721.5||0
1629893260000|2021-08-25 12:07:40|3722|3721.5|3722|3721|3722|3721.5|3722|3721|81
1629893270000|2021-08-25 12:07:50|3721.5|3721.5|3722.5|3722|3722.5|3722|3721.5|3720.5|3697
1629893280000|2021-08-25 12:08:00|3723|3722.5|3723|3722|3723|3722.5|3723|3722|333
1629893290000|2021-08-25 12:08:10||3722.5||3722.5||3722.5||3722.5|0
1629893310000|2021-08-25 12:08:30|3722.5|3722|3723|3722.5|3723|3722.5|3722.5|3722|672
1629893330000|2021-08-25 12:08:50|3722.5|3722|3722.5|3722|3723|3722|3722.5|3722|46
1629893340000|2021-08-25 12:09:00|3723||3723||3723||3723||0
1629893350000|2021-08-25 12:09:10|||||||||30
1629893390000|2021-08-25 12:09:50|||||||||85
1629893430000|2021-08-25 12:10:30|||||||||35
1629893460000|2021-08-25 12:11:00|3723.5|3722.5|3723.5|3723|3723.5|3723|3723.5|3722.5|899
1629893480000|2021-08-25 12:11:20|3724||3723.5||3724||3723.5||239
1629893500000|2021-08-25 12:11:40||3722.5||3723||3723||3722.5|782
1629893520000|2021-08-25 12:12:00|||||||||2
1629893530000|2021-08-25 12:12:10|3724||3724||3724||3724||0
1629893540000|2021-08-25 12:12:20|3723.5|3723.5|3724.5|3724|3724.5|3724|3723.5|3723|872
1629893550000|2021-08-25 12:12:30|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723|10
1629893560000|2021-08-25 12:12:40|3724.5||3724.5||3724.5||3724.5||0
1629893570000|2021-08-25 12:12:50|3724|3723|3724|3723|3724|3723|3724|3723|294
1629893600000|2021-08-25 12:13:20|3723.5|3722.5|3723|3722.5|3723.5|3722.5|3723|3722|1171
1629893610000|2021-08-25 12:13:30|3722.5|3722|3722.5|3721.5|3722.5|3722|3722|3721.5|304
1629893620000|2021-08-25 12:13:40||3722||3722||3722||3722|55
1629893630000|2021-08-25 12:13:50|3723|3722.5|3723|3722|3723.5|3722.5|3723|3722|338
1629893640000|2021-08-25 12:14:00|3723.5||3723||3723.5||3723||0
1629893680000|2021-08-25 12:14:40|3723.5|3722.5|3723.5|3722|3723.5|3723|3723.5|3722|187
1629893690000|2021-08-25 12:14:50|3722.5|3722.5|3723.5|3723|3723.5|3723|3722.5|3722|4039
1629893700000|2021-08-25 12:15:00|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723|0
1629893710000|2021-08-25 12:15:10|3723.5|3723|3724|3723|3724|3723|3723.5|3723|548
1629893740000|2021-08-25 12:15:40|||||||||54
1629893760000|2021-08-25 12:16:00|3723.5|3722.5|3723|3722|3723.5|3722.5|3723|3722|610
1629893770000|2021-08-25 12:16:10||3722.5||3722.5||3722.5||3722.5|0
1629893820000|2021-08-25 12:17:00|3723.5|3723|3724.5|3723.5|3724.5|3723.5|3723.5|3723|1395
1629893830000|2021-08-25 12:17:10|3724||3724.5||3724.5||3724||75
1629893880000|2021-08-25 12:18:00|3724|3723|3723.5|3723|3724|3723|3723.5|3723|263
1629893890000|2021-08-25 12:18:10|3724|3723.5|3724.5|3723.5|3724.5|3723.5|3724|3723.5|0
1629893900000|2021-08-25 12:18:20||3723||3723.5||3723.5||3723|0
1629893920000|2021-08-25 12:18:40|||||||||1
1629893940000|2021-08-25 12:19:00|3724|3723|3723.5|3723|3724|3723|3723.5|3722.5|445
1629893950000|2021-08-25 12:19:10|3723|3722.5|3723.5|3722.5|3723.5|3723|3723|3722.5|258
1629894000000|2021-08-25 12:20:00|3723|3722|3723|3722.5|3723|3722.5|3723|3722|0
1629894020000|2021-08-25 12:20:20|||||||||134
1629894030000|2021-08-25 12:20:30|3722.5|3722|3723|3722|3723|3722.5|3722.5|3722|855
1629894060000|2021-08-25 12:21:00||3722.5||3722.5||3722.5||3722.5|1272
1629894070000|2021-08-25 12:21:10||3722||3722.5||3722.5||3722|0
1629894080000|2021-08-25 12:21:20|3723.5|3723|3724|3723.5|3724|3723.5|3723.5|3723|778
1629894090000|2021-08-25 12:21:30||3723||3723.5||3723.5||3723|1088
1629894100000|2021-08-25 12:21:40|3723.5|3723|3724|3723.5|3724|3723.5|3723.5|3722.5|405
1629894110000|2021-08-25 12:21:50||3723||3723||3723||3723|0
1629894130000|2021-08-25 12:22:10||3723.5||3723.5||3723.5||3723|80
1629894160000|2021-08-25 12:22:40||3723||3723.5||3723.5||3723|31
1629894190000|2021-08-25 12:23:10|||||||||62
1629894210000|2021-08-25 12:23:30|3724.5|3724|3724.5|3723.5|3724.5|3724|3724.5|3723.5|186
1629894220000|2021-08-25 12:23:40|3724||3724||3724||3724||0
1629894230000|2021-08-25 12:23:50|3724.5||3724.5||3724.5||3724.5||491
1629894240000|2021-08-25 12:24:00|3725|3724|3725|3724.5|3725|3724.5|3725|3724|1557
1629894250000|2021-08-25 12:24:10|3724.5|3724|3725|3724|3725|3724|3724.5|3724|38
1629894340000|2021-08-25 12:25:40|3725.5|3724.5|3725|3724.5|3725.5|3725|3725|3724.5|927
1629894350000|2021-08-25 12:25:50|3724.5|3724|3725|3724|3725|3724|3724.5|3724|582
1629894370000|2021-08-25 12:26:10|||||||||166
1629894400000|2021-08-25 12:26:40|3725.5|3724.5|3726|3725|3726|3725|3725.5|3724.5|627
1629894410000|2021-08-25 12:26:50|3725.5|3724.5|3725.5|3724.5|3725.5|3725|3725.5|3724.5|941
1629894420000|2021-08-25 12:27:00|3726|3725|3726|3725.5|3726|3725.5|3725.5|3725|134
1629894430000|2021-08-25 12:27:10|3725.5|3725|3726|3725|3726|3725|3725.5|3724.5|36
1629894440000|2021-08-25 12:27:20|3725.5||3725.5||3725.5||3725.5||0
1629894450000|2021-08-25 12:27:30||3724.5||3725||3725||3724.5|8
1629894460000|2021-08-25 12:27:40|3726|3725.5|3726|3725.5|3726|3725.5|3726|3725.5|56
1629894470000|2021-08-25 12:27:50||3725||3725||3725||3725|0
1629894480000|2021-08-25 12:28:00|3726.5|3725.5|3725.5|3724.5|3726.5|3725.5|3725.5|3724.5|1367
1629894490000|2021-08-25 12:28:10|3726|3725|3726|3725|3726|3725|3726|3725|0
1629894510000|2021-08-25 12:28:30|3725.5|3724.5|3725|3724|3725.5|3724.5|3725|3724|384
1629894520000|2021-08-25 12:28:40|3724.5|3723.5|3725|3724|3725|3724|3724.5|3723.5|360
1629894550000|2021-08-25 12:29:10|||||||||5
1629894580000|2021-08-25 12:29:40|3725.5|3724.5|3724.5|3724|3725.5|3725|3724.5|3723.5|785
1629894590000|2021-08-25 12:29:50|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|506
1629894610000|2021-08-25 12:30:10|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|1320
1629894620000|2021-08-25 12:30:20|3724.5|3724|3724.5|3724|3725|3724|3724.5|3724|680
1629894630000|2021-08-25 12:30:30|3725|3723.5|3725|3724|3725|3724.5|3725|3723.5|21
1629894640000|2021-08-25 12:30:40|3724.5|3724.5|3725|3724|3725|3724.5|3724.5|3723.5|459
1629894650000|2021-08-25 12:30:50|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|0
1629894680000|2021-08-25 12:31:20|3725|3724|3725|3724.5|3725|3724.5|3725|3724|322
1629894690000|2021-08-25 12:31:30||3724||3723.5||3724.5||3723.5|13
1629894700000|2021-08-25 12:31:40|3724.5|3724|3724.5|3723.5|3724.5|3724|3724.5|3723.5|0
1629894710000|2021-08-25 12:31:50|3724|3724|3724.5|3724|3724.5|3724|3724|3724|333
1629894720000|2021-08-25 12:32:00||3723.5||3723.5||3723.5||3723.5|4
1629894750000|2021-08-25 12:32:30|3724||3724||3724||3724||100
1629894780000|2021-08-25 12:33:00|||||||||125
1629894790000|2021-08-25 12:33:10|3723.5|3723|3724|3723|3724|3723|3723.5|3723|59
1629894830000|2021-08-25 12:33:50|||||||||40
1629894890000|2021-08-25 12:34:50||3723.5||3723||3723.5||3723|0
1629894900000|2021-08-25 12:35:00||3723.5||3723.5||3723.5||3723.5|0
1629894910000|2021-08-25 12:35:10|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3724|299
1629894920000|2021-08-25 12:35:20|||||||||45
1629894930000|2021-08-25 12:35:30||3723.5||3723.5||3723.5||3723.5|0
1629894940000|2021-08-25 12:35:40||3724||3723.5||3724||3723.5|5
1629894950000|2021-08-25 12:35:50||3724||3724||3724||3724|0
1629894960000|2021-08-25 12:36:00||3723.5||3723.5||3723.5||3723.5|633
1629894970000|2021-08-25 12:36:10|3724||3724||3724||3724||59
1629894980000|2021-08-25 12:36:20||3723||3723.5||3723.5||3723|87
1629894990000|2021-08-25 12:36:30|3724.5||3724.5||3724.5||3724.5||0
1629895000000|2021-08-25 12:36:40|3725|3724|3725.5|3725|3725.5|3725|3725|3724|1936
1629895010000|2021-08-25 12:36:50|3725|3724.5|3725|3724|3725.5|3724.5|3725|3724|450
1629895020000|2021-08-25 12:37:00||3723.5||3724||3724||3723.5|0
1629895030000|2021-08-25 12:37:10||3723.5||3724.5||3724.5||3723.5|0
1629895040000|2021-08-25 12:37:20|3725.5|3725|3726.5|3725.5|3726.5|3726|3725.5|3725|551
1629895060000|2021-08-25 12:37:40|3727|3726|3727|3725.5|3727|3726|3727|3725.5|644
1629895070000|2021-08-25 12:37:50|3726.5|3725|3726.5|3725.5|3726.5|3725.5|3726|3725|0
1629895080000|2021-08-25 12:38:00|3726|3725|3726|3725.5|3726.5|3725.5|3726|3725|103
1629895090000|2021-08-25 12:38:10|3725.5|3725|3725.5|3724.5|3725.5|3725|3725|3724.5|15
1629895110000|2021-08-25 12:38:30|3726|3725|3726|3725.5|3726|3725.5|3725.5|3725|326
1629895120000|2021-08-25 12:38:40|3725.5|3725|3726|3725|3726|3725|3725.5|3725|0
1629895140000|2021-08-25 12:39:00|3725.5||3725.5||3726||3725.5||12
1629895150000|2021-08-25 12:39:10|3726||3726||3726||3726||325
1629895170000|2021-08-25 12:39:30||3725.5||3725.5||3725.5||3725.5|0
1629895180000|2021-08-25 12:39:40|3726.5|3725|3726.5|3725.5|3726.5|3725.5|3726.5|3725|1250
1629895190000|2021-08-25 12:39:50|3726|3725|3726|3725|3726|3725|3726|3725|0
1629895200000|2021-08-25 12:40:00|||||||||250
1629895210000|2021-08-25 12:40:10|3726.5|3725.5|3726.5|3726|3726.5|3726|3726.5|3725.5|0
1629895230000|2021-08-25 12:40:30|3727|3726.5|3726|3725.5|3727|3726.5|3726|3725.5|940
1629895240000|2021-08-25 12:40:40|3726.5||3726.5||3726.5||3726.5||150
1629895250000|2021-08-25 12:40:50|3726|3725|3725.5|3725|3726|3725.5|3725.5|3725|321
1629895260000|2021-08-25 12:41:00|3726||3726||3726||3726||0
1629895270000|2021-08-25 12:41:10|3725.5||3725.5||3725.5||3725.5||0
1629895280000|2021-08-25 12:41:20|3725|3724.5|3725.5|3724.5|3725.5|3725|3725|3724.5|566
1629895290000|2021-08-25 12:41:30|3725|3724|3724.5|3723.5|3725|3724|3724.5|3723.5|439
1629895310000|2021-08-25 12:41:50|3725|3724|3725|3724|3725|3724|3725|3724|0
1629895340000|2021-08-25 12:42:20||3724.5||3724||3724.5||3724|0
1629895370000|2021-08-25 12:42:50|3724.5|3724.5|3724.5|3724|3724.5|3724.5|3724.5|3723.5|50
1629895380000|2021-08-25 12:43:00|3725|3724.5|3725.5|3724.5|3726|3725|3725|3724|1104
1629895390000|2021-08-25 12:43:10|3725|3724|3725|3724|3725|3724|3725|3724|3
1629895440000|2021-08-25 12:44:00|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|3724|3723.5|288
1629895450000|2021-08-25 12:44:10|3724||3724||3724||3724||0
1629895470000|2021-08-25 12:44:30|3724.5|3724|3724.5|3723.5|3724.5|3724|3724.5|3723.5|245
1629895480000|2021-08-25 12:44:40|3724||3724.5||3724.5||3724||0
1629895490000|2021-08-25 12:44:50||3723||3723.5||3723.5||3723|0
1629895500000|2021-08-25 12:45:00||3724||3723.5||3724||3723.5|0
1629895510000|2021-08-25 12:45:10|||||||||65
1629895520000|2021-08-25 12:45:20|3724||3724.5||3724.5||3724||0
1629895540000|2021-08-25 12:45:40|3724|3723|3723.5|3723|3724|3723|3723.5|3722.5|78
1629895550000|2021-08-25 12:45:50|||||||||3
1629895560000|2021-08-25 12:46:00|3724|3723.5|3724|3723|3724|3723.5|3724|3723|300
1629895570000|2021-08-25 12:46:10||3722.5||3723||3723||3722.5|0
1629895580000|2021-08-25 12:46:20||3722.5||3723||3723||3722.5|0
1629895600000|2021-08-25 12:46:40|3723.5|3722.5|3723|3722|3723.5|3722.5|3723|3722|148
1629895610000|2021-08-25 12:46:50|3722.5|3722.5|3723|3722|3723|3722.5|3722.5|3722|335
1629895620000|2021-08-25 12:47:00|3722.5||3722.5||3722.5||3722.5||170
1629895630000|2021-08-25 12:47:10|3723|3722.5|3723.5|3722.5|3723.5|3723|3723|3722.5|1609
1629895640000|2021-08-25 12:47:20|3722.5|3722|3723|3722|3723|3722.5|3722.5|3722|1531
1629895660000|2021-08-25 12:47:40|3723.5|3722.5|3723.5|3723|3723.5|3723|3723.5|3722.5|451
1629895670000|2021-08-25 12:47:50|||||||||21
1629895680000|2021-08-25 12:48:00|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|50
1629895690000|2021-08-25 12:48:10||3722||3722.5||3722.5||3722|0
1629895700000|2021-08-25 12:48:20|||||||||13
1629895710000|2021-08-25 12:48:30|3722.5|3722|3722.5|3721.5|3722.5|3722|3722|3721.5|723
1629895720000|2021-08-25 12:48:40|3723|3722|3723|3722|3723|3722.5|3722.5|3722|895
1629895730000|2021-08-25 12:48:50||3722.5||3722.5||3722.5||3722.5|0
1629895750000|2021-08-25 12:49:10||3722||3722||3722.5||3722|108
1629895760000|2021-08-25 12:49:20|3722.5|3722.5|3723|3722|3723|3722.5|3722.5|3722|165
1629895790000|2021-08-25 12:49:50|||||||||20
1629895800000|2021-08-25 12:50:00|3722.5|3721.5|3722|3721|3722.5|3721.5|3722|3721|193
1629895810000|2021-08-25 12:50:10||3721.5||3721.5||3721.5||3721.5|74
1629895850000|2021-08-25 12:50:50|3722.5|3722|3722.5|3722|3722.5|3722|3722.5|3721.5|312
1629895860000|2021-08-25 12:51:00|3723|3721.5|3724|3723|3724|3723|3723|3721.5|686
1629895870000|2021-08-25 12:51:10|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|0
1629895880000|2021-08-25 12:51:20|3724|3724|3724.5|3723.5|3724.5|3724|3724|3723.5|11
1629895900000|2021-08-25 12:51:40|3725|3724|3724.5|3723.5|3725|3724|3724.5|3723.5|15
1629895920000|2021-08-25 12:52:00|3724|3723|3723.5|3723|3724|3723|3723.5|3722.5|665
1629895930000|2021-08-25 12:52:10|3724|3723.5|3724|3723|3724|3723.5|3724|3723|308
1629895950000|2021-08-25 12:52:30||3723.5||3723.5||3723.5||3723.5|0
1629895970000|2021-08-25 12:52:50|3723.5|3723|3724|3723|3724|3723|3723.5|3723|149
1629896010000|2021-08-25 12:53:30|3724.5|3723.5|3725|3724|3725|3724.5|3724.5|3723.5|1125
1629896020000|2021-08-25 12:53:40|||||||||13
1629896060000|2021-08-25 12:54:20|3724.5|3723.5|3724|3723.5|3724.5|3724|3724|3723.5|20
1629896070000|2021-08-25 12:54:30|3724.5||3724.5||3724.5||3724||92
1629896080000|2021-08-25 12:54:40|3725|3724|3724|3723.5|3725|3724|3724|3723|104
1629896090000|2021-08-25 12:54:50|3724.5|3723|3724.5|3724|3724.5|3724|3724.5|3723|0
1629896100000|2021-08-25 12:55:00||3723.5||3723.5||3723.5||3723.5|0
1629896130000|2021-08-25 12:55:30|3724|3723|3723.5|3723|3724|3723|3723.5|3723|143
1629896140000|2021-08-25 12:55:40|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722|71
1629896150000|2021-08-25 12:55:50||3722||3722||3722||3722|3
1629896170000|2021-08-25 12:56:10|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|0
1629896180000|2021-08-25 12:56:20|3723|3722|3722.5|3722|3723|3722.5|3722.5|3722|795
1629896190000|2021-08-25 12:56:30||3721.5||3722||3722||3721.5|40
1629896210000|2021-08-25 12:56:50|3723|3721.5|3723|3722|3723|3722.5|3723|3721.5|441
1629896240000|2021-08-25 12:57:20|3723.5|3722.5|3723|3722.5|3723.5|3723|3723|3722.5|714
1629896250000|2021-08-25 12:57:30|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3723|18
1629896260000|2021-08-25 12:57:40|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|1520
1629896270000|2021-08-25 12:57:50|3723.5|3723|3725|3724.5|3725.5|3724.5|3723.5|3722.5|3176
1629896280000|2021-08-25 12:58:00|3725.5|3724|3725|3724|3725.5|3725|3725|3724|615
1629896290000|2021-08-25 12:58:10|3724.5|3723.5|3723|3722.5|3724.5|3723.5|3723|3722.5|749
1629896300000|2021-08-25 12:58:20|3723.5|3722|3723|3722|3723.5|3722|3723|3722|28
1629896310000|2021-08-25 12:58:30|3722.5|3721.5|3722|3721.5|3722.5|3721.5|3722|3721.5|0
1629896320000|2021-08-25 12:58:40|3722.5|3722|3722.5|3722|3723|3722.5|3722.5|3722|185
1629896330000|2021-08-25 12:58:50|3723|3722.5|3723.5|3723|3724|3723|3723|3722.5|782
1629896340000|2021-08-25 12:59:00|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|100
1629896350000|2021-08-25 12:59:10|3723.5|3723|3724|3723.5|3724|3723.5|3723.5|3723|225
1629896360000|2021-08-25 12:59:20||3723||3723||3723||3723|507
1629896400000|2021-08-25 13:00:00|3724.5|3723.5|3723.5|3723|3724.5|3724|3723.5|3723|874
1629896420000|2021-08-25 13:00:20|3723|3722.5|3723.5|3723|3723.5|3723|3723|3722.5|814
1629896440000|2021-08-25 13:00:40|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|601
1629896450000|2021-08-25 13:00:50|3724.5|3724|3725|3724|3725|3724|3724|3724|173
1629896460000|2021-08-25 13:01:00|3724.5|3723.5|3724|3723|3724.5|3723.5|3724|3723|187
1629896500000|2021-08-25 13:01:40|3724.5|3723.5|3725|3724|3725|3724.5|3724.5|3723.5|1066
1629896520000|2021-08-25 13:02:00|3724.5||3724.5||3724.5||3724.5||4
1629896530000|2021-08-25 13:02:10|||||||||368
1629896540000|2021-08-25 13:02:20|3724|3723.5|3724|3723.5|3724.5|3723.5|3723.5|3722.5|362
1629896550000|2021-08-25 13:02:30|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3723|0
1629896570000|2021-08-25 13:02:50||3722.5||3723||3723||3722.5|182
1629896580000|2021-08-25 13:03:00|3723|3722.5|3723|3722|3723|3722.5|3722.5|3722|262
1629896590000|2021-08-25 13:03:10||3722.5||3722.5||3722.5||3722|5
1629896610000|2021-08-25 13:03:30|3723.5|3723|3723|3722.5|3723.5|3723|3723|3722.5|458
1629896620000|2021-08-25 13:03:40|3722.5|3722|3723|3722|3723|3722|3722.5|3721.5|452
1629896630000|2021-08-25 13:03:50|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|0
1629896640000|2021-08-25 13:04:00|3722|3721|3722|3721|3722|3721|3721.5|3721|150
1629896670000|2021-08-25 13:04:30|3721.5||3722||3722||3721.5||132
1629896680000|2021-08-25 13:04:40|3722.5|3721.5|3722|3721.5|3722.5|3722|3722|3721.5|268
1629896690000|2021-08-25 13:04:50||3721||3721||3721||3721|151
1629896700000|2021-08-25 13:05:00|3721.5||3721.5||3721.5||3721.5||0
1629896710000|2021-08-25 13:05:10|3722|3721.5|3722|3721|3722|3721.5|3722|3721|94
1629896730000|2021-08-25 13:05:30|3722.5|3721.5|3722.5|3722|3722.5|3722|3722.5|3721.5|1454
1629896740000|2021-08-25 13:05:40|3723|3722.5|3723|3722|3723|3722.5|3722.5|3722|24
1629896760000|2021-08-25 13:06:00|3722.5|3722.5|3723|3722|3723|3722.5|3722.5|3722|111
1629896770000|2021-08-25 13:06:10|3722.5|3721.5|3722|3721.5|3722.5|3721.5|3720.5|3720|3666
1629896780000|2021-08-25 13:06:20|3722.5|3722|3722.5|3721.5|3722.5|3722|3722.5|3721.5|296
1629896800000|2021-08-25 13:06:40||3722||3722||3722||3721.5|748
1629896810000|2021-08-25 13:06:50|3723|3722.5|3722.5|3722|3723|3722.5|3722.5|3721.5|317
1629896820000|2021-08-25 13:07:00|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721.5|3
1629896840000|2021-08-25 13:07:20|3722.5||3722||3722.5||3722||0
1629896850000|2021-08-25 13:07:30|3721.5|3721|3721.5|3720|3722|3721|3721|3720|747
1629896860000|2021-08-25 13:07:40|3721|3720.5|3721.5|3720.5|3721.5|3720.5|3721|3720|250
1629896870000|2021-08-25 13:07:50|3722|3721|3722.5|3722|3723|3722|3722|3721|755
1629896880000|2021-08-25 13:08:00|3722|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721|125
1629896890000|2021-08-25 13:08:10|3722||3722.5||3722.5||3722||0
1629896900000|2021-08-25 13:08:20|3723|3722|3723|3722.5|3723|3722.5|3723|3722|192
1629896910000|2021-08-25 13:08:30|3722.5|3722|3722.5|3722|3722.5|3722.5|3722.5|3722|10
1629896920000|2021-08-25 13:08:40|3723||3723||3723||3723||225
1629896930000|2021-08-25 13:08:50|||||||||30
1629896940000|2021-08-25 13:09:00|3722.5||3722.5||3722.5||3722.5||184
1629896950000|2021-08-25 13:09:10|3722|3721.5|3722|3721|3722|3721.5|3722|3721|32
1629896960000|2021-08-25 13:09:20||3721.5||3721.5||3721.5||3721.5|133
1629896970000|2021-08-25 13:09:30||3721||3721.5||3721.5||3721|0
1629896980000|2021-08-25 13:09:40||3721||3721||3721||3721|29
1629896990000|2021-08-25 13:09:50|3721.5|3720.5|3721|3720.5|3721.5|3721|3721|3720.5|224
1629897000000|2021-08-25 13:10:00|3721.5|3721|3721.5|3720.5|3721.5|3721|3721.5|3720.5|61
1629897010000|2021-08-25 13:10:10|3721|3721|3721|3720|3721|3721|3721|3720|0
1629897020000|2021-08-25 13:10:20|||||||||20
1629897030000|2021-08-25 13:10:30|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721.5|3720|350
1629897040000|2021-08-25 13:10:40|3721|3721|3721|3720|3721.5|3721|3720.5|3720|860
1629897060000|2021-08-25 13:11:00|3720.5|3719.5|3720.5|3720|3720.5|3720|3720|3719.5|512
1629897070000|2021-08-25 13:11:10|3721|3719.5|3720.5|3719.5|3721|3720|3720.5|3719.5|1889
1629897080000|2021-08-25 13:11:20|3721|3720|3721|3720|3721|3720|3720.5|3720|351
1629897110000|2021-08-25 13:11:50|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|1053
1629897130000|2021-08-25 13:12:10|3721|3720|3721|3720|3721|3720|3720.5|3720|631
1629897140000|2021-08-25 13:12:20|3720.5||3721||3721||3720.5||0
1629897150000|2021-08-25 13:12:30|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|580
1629897160000|2021-08-25 13:12:40|3720|3719|3719|3718.5|3720|3719|3719|3718.5|408
1629897170000|2021-08-25 13:12:50|3719.5|3718|3718|3717.5|3719.5|3718.5|3718|3717.5|1111
1629897180000|2021-08-25 13:13:00|3718.5|3718|3718|3717|3718.5|3718|3717.5|3717|525
1629897200000|2021-08-25 13:13:20|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|0
1629897210000|2021-08-25 13:13:30|||||||||100
1629897220000|2021-08-25 13:13:40|3718|3717|3717.5|3717|3718|3717|3717.5|3717|254
1629897230000|2021-08-25 13:13:50|3718|3717.5|3718|3717|3718|3717.5|3718|3717|165
1629897240000|2021-08-25 13:14:00|3718.5||3718||3718.5||3718||18
1629897250000|2021-08-25 13:14:10|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|0
1629897260000|2021-08-25 13:14:20|3718||3718||3718||3718||0
1629897270000|2021-08-25 13:14:30|3717.5|3717|3718|3717|3718|3717.5|3717.5|3716.5|290
1629897300000|2021-08-25 13:15:00|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|3718|3717.5|338
1629897310000|2021-08-25 13:15:10|3718||3718||3718||3718||0
1629897320000|2021-08-25 13:15:20||3717||3717.5||3717.5||3717|219
1629897350000|2021-08-25 13:15:50|3718.5||3718.5||3718.5||3718.5||217
1629897360000|2021-08-25 13:16:00||3718||3717.5||3718||3717.5|0
1629897370000|2021-08-25 13:16:10|3719|3718|3719.5|3718.5|3719.5|3718.5|3719|3718|642
1629897380000|2021-08-25 13:16:20|3719||3719||3719||3719||0
1629897390000|2021-08-25 13:16:30|||||||||45
1629897410000|2021-08-25 13:16:50|3718.5|3718|3718.5|3718|3718.5|3718.5|3718|3717.5|912
1629897420000|2021-08-25 13:17:00|3718|3717.5|3718.5|3717.5|3718.5|3717.5|3718|3717.5|1282
1629897430000|2021-08-25 13:17:10|3719|3718|3719.5|3718.5|3719.5|3718.5|3718.5|3718|1218
1629897450000|2021-08-25 13:17:30||3719||3719||3719||3718.5|0
1629897460000|2021-08-25 13:17:40||3718.5||3718.5||3718.5||3718.5|360
1629897470000|2021-08-25 13:17:50|3719||3719||3719||3719||0
1629897480000|2021-08-25 13:18:00|3719.5||3719.5||3719.5||3719.5||0
1629897510000|2021-08-25 13:18:30|3720|3719|3720|3719|3720.5|3719.5|3720|3719|201
1629897520000|2021-08-25 13:18:40|||||||||2
1629897530000|2021-08-25 13:18:50|3719.5|3718.5|3719.5|3718.5|3720|3719|3719.5|3718.5|818
1629897550000|2021-08-25 13:19:10|3719|3718|3719|3718|3719|3718|3718.5|3717.5|589
1629897560000|2021-08-25 13:19:20|3718.5|3717.5|3719|3717.5|3719|3718|3718.5|3717.5|177
1629897570000|2021-08-25 13:19:30|3718.5||3718.5||3718.5||3718.5||0
1629897580000|2021-08-25 13:19:40|||||||||101
1629897590000|2021-08-25 13:19:50||3718||3717.5||3718||3717.5|27
1629897600000|2021-08-25 13:20:00|3718|3718|3719|3718|3719|3718|3718|3718|1388
1629897620000|2021-08-25 13:20:20||3718.5||3718.5||3718.5||3718.5|0
1629897630000|2021-08-25 13:20:30|3719.5|3719|3719.5|3718.5|3719.5|3719|3719.5|3718.5|707
1629897640000|2021-08-25 13:20:40|3720|3719|3719.5|3719|3720|3719|3719.5|3719|6
1629897660000|2021-08-25 13:21:00|3720|3719.5|3720.5|3719.5|3720.5|3719.5|3720|3719.5|27
1629897680000|2021-08-25 13:21:20|3720||3720||3720.5||3720||0
1629897690000|2021-08-25 13:21:30|3720.5||3720||3720.5||3720||0
1629897700000|2021-08-25 13:21:40|3719.5|3719|3721|3720|3721|3720|3719.5|3719|1483
1629897710000|2021-08-25 13:21:50|3721.5|3720.5|3721.5|3720.5|3722|3720.5|3721.5|3720.5|0
1629897720000|2021-08-25 13:22:00|||||||||1
1629897730000|2021-08-25 13:22:10|3721|3720|3721|3720|3721|3720|3720.5|3720|116
1629897740000|2021-08-25 13:22:20|3721.5|3720.5|3721.5|3720.5|3721.5|3721|3721.5|3720.5|186
1629897750000|2021-08-25 13:22:30|3721||3721||3721||3721||0
1629897760000|2021-08-25 13:22:40|||||||||624
1629897770000|2021-08-25 13:22:50|||||||||119
1629897780000|2021-08-25 13:23:00|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3721|434
1629897790000|2021-08-25 13:23:10||3720.5||3720.5||3720.5||3720.5|32
1629897820000|2021-08-25 13:23:40|||||||||45
1629897830000|2021-08-25 13:23:50|3721|3720|3721.5|3720.5|3721.5|3720.5|3721|3720|320
1629897850000|2021-08-25 13:24:10|3721|3720|3720|3719.5|3721|3720|3720|3719|475
1629897860000|2021-08-25 13:24:20|3720.5|3720|3720.5|3720|3720.5|3720|3720.5|3720|0
1629897870000|2021-08-25 13:24:30|3720|3719.5|3719.5|3719|3720|3720|3719.5|3719|24
1629897880000|2021-08-25 13:24:40|3720||3720||3720||3720||0
1629897890000|2021-08-25 13:24:50|3719.5||3720||3720||3719.5||415
1629897900000|2021-08-25 13:25:00|3719.5||3720||3720||3719.5||72
1629897910000|2021-08-25 13:25:10|3719.5|3718.5|3719|3718|3719.5|3718.5|3719|3718|467
1629897920000|2021-08-25 13:25:20|3719.5|3718.5|3719.5|3719|3719.5|3719|3719.5|3718.5|118
1629897930000|2021-08-25 13:25:30|3719|3718.5|3719|3718.5|3719|3718.5|3718.5|3718|16
1629897940000|2021-08-25 13:25:40|3718|3717.5|3719|3718|3719|3718|3718|3717.5|5150
1629897950000|2021-08-25 13:25:50||3718.5||3718.5||3718.5||3718.5|0
1629897970000|2021-08-25 13:26:10|3719.5|3719|3720|3719|3720|3719|3719.5|3719|347
1629897980000|2021-08-25 13:26:20|3719.5||3720||3720||3719.5||0
1629897990000|2021-08-25 13:26:30|3719.5||3719.5||3719.5||3719.5||0
1629898000000|2021-08-25 13:26:40|||||||||225
1629898020000|2021-08-25 13:27:00|3719|3718.5|3719|3718.5|3719|3718.5|3719|3718.5|29
1629898030000|2021-08-25 13:27:10|3719.5|3719|3719.5|3719|3719.5|3719|3719.5|3719|349
1629898050000|2021-08-25 13:27:30|3719|3718.5|3719|3718.5|3719|3718.5|3719|3718.5|38
1629898060000|2021-08-25 13:27:40|3719.5||3719.5||3719.5||3719.5||0
1629898070000|2021-08-25 13:27:50|3719|3718|3718.5|3718|3719|3718|3718.5|3717.5|15
1629898080000|2021-08-25 13:28:00|3719|3718.5|3718.5|3718|3719.5|3718.5|3718.5|3718|4012
1629898090000|2021-08-25 13:28:10|3718|3717.5|3718|3717.5|3718|3717.5|3718|3717.5|316
1629898100000|2021-08-25 13:28:20|3717.5|3717|3717.5|3717|3717.5|3717|3717.5|3717|0
1629898130000|2021-08-25 13:28:50|3717|3716.5|3717|3716.5|3717|3716.5|3717|3716|272
1629898140000|2021-08-25 13:29:00|3716.5|3716|3716.5|3715.5|3716.5|3716|3716.5|3715.5|0
1629898150000|2021-08-25 13:29:10||3716||3716||3716||3716|0
1629898160000|2021-08-25 13:29:20|3717|3716.5|3718|3717.5|3718|3717.5|3717|3716.5|1062
1629898170000|2021-08-25 13:29:30|3717.5|3717|3717.5|3717|3717.5|3717|3717.5|3717|0
1629898180000|2021-08-25 13:29:40|3718|3717.5|3718|3717.5|3718|3717.5|3718|3717.5|0
1629898190000|2021-08-25 13:29:50||3717||3717||3717||3717|32
1629898200000|2021-08-25 13:30:00|3718.5|3717.5|3718.5|3717.5|3721|3720|3718.5|3717.5|4418
1629898210000|2021-08-25 13:30:10|3719|3718|3717.5|3716.5|3719.5|3718.5|3717.5|3716.5|1653
1629898220000|2021-08-25 13:30:20|3717|3716|3715|3714.5|3717|3716|3714.5|3713.5|1152
1629898230000|2021-08-25 13:30:30|3714.5|3714|3713.5|3712.5|3714.5|3714|3712.5|3712|1795
1629898240000|2021-08-25 13:30:40|3714|3713|3712.5|3711.5|3714.5|3714|3712.5|3711.5|2055
1629898250000|2021-08-25 13:30:50|3713|3712|3714.5|3713.5|3715|3714|3713|3712|896
1629898260000|2021-08-25 13:31:00|3714|3713|3714.5|3713.5|3715.5|3714.5|3713|3712|1856
1629898270000|2021-08-25 13:31:10|3714|3713|3714.5|3713.5|3715|3714|3713.5|3712.5|426
1629898280000|2021-08-25 13:31:20|3714|3713|3713|3712|3714|3713|3712|3711|536
1629898290000|2021-08-25 13:31:30|3713.5|3712.5|3713.5|3712.5|3713.5|3713|3713.5|3712|323
1629898300000|2021-08-25 13:31:40|3714|3713|3713|3712|3714|3713|3712|3711.5|49
1629898310000|2021-08-25 13:31:50|3712.5|3711.5|3710|3709|3712.5|3711.5|3710|3709|1320
1629898320000|2021-08-25 13:32:00|3710.5|3709.5|3708.5|3707.5|3711|3710|3708|3707.5|866
1629898330000|2021-08-25 13:32:10|3709|3708|3708|3707.5|3709|3708.5|3708|3707|604
1629898340000|2021-08-25 13:32:20|3708.5|3708|3710.5|3709.5|3710.5|3709.5|3708|3707.5|2220
1629898350000|2021-08-25 13:32:30|3709.5|3709|3712.5|3711.5|3713|3712|3709.5|3709|8324
1629898360000|2021-08-25 13:32:40|3712|3711|3711|3710|3712|3711|3710.5|3710|1057
1629898370000|2021-08-25 13:32:50|3711.5|3710.5|3712.5|3711.5|3712.5|3711.5|3711|3710|1952
1629898380000|2021-08-25 13:33:00|3713|3712|3710.5|3709.5|3713|3712|3710.5|3709.5|1845
1629898390000|2021-08-25 13:33:10|3710|3709|3709|3708|3710.5|3709.5|3709|3708|310
1629898400000|2021-08-25 13:33:20|3708.5|3707.5|3708.5|3707.5|3708.5|3707.5|3707.5|3707|595
1629898410000|2021-08-25 13:33:30|3708|3707|3708.5|3707.5|3708.5|3707.5|3707.5|3707|287
1629898420000|2021-08-25 13:33:40|3708|3707|3708.5|3707|3708.5|3707|3707.5|3707|409
1629898430000|2021-08-25 13:33:50|3709|3707.5|3709.5|3708.5|3709.5|3709|3709|3707.5|568
1629898440000|2021-08-25 13:34:00|3709|3709|3707|3706.5|3709|3709|3707|3706|543
1629898450000|2021-08-25 13:34:10|3707.5|3706|3706.5|3705|3707.5|3706.5|3706|3705|3416
1629898460000|2021-08-25 13:34:20||3705.5||3706||3706||3705|0
1629898470000|2021-08-25 13:34:30|3707|3706.5|3707|3706|3707|3706.5|3706|3705.5|550
1629898480000|2021-08-25 13:34:40|3707.5|3706.5|3709|3707.5|3709.5|3708.5|3707.5|3706.5|838
1629898490000|2021-08-25 13:34:50|3709.5|3708|3709|3707.5|3709.5|3708.5|3708.5|3707.5|1193
1629898500000|2021-08-25 13:35:00|3708.5|3708|3709|3708.5|3709|3708.5|3708|3707.5|1175
1629898510000|2021-08-25 13:35:10|3709.5|3709|3709.5|3708.5|3710|3709.5|3709|3708|1162
1629898520000|2021-08-25 13:35:20|3710|3709|3710|3709|3710.5|3709.5|3709.5|3709|428
1629898530000|2021-08-25 13:35:30|3709.5|3708.5|3710|3709|3710|3709.5|3709|3708|289
1629898540000|2021-08-25 13:35:40||3709.5||3709.5||3709.5||3709|0
1629898550000|2021-08-25 13:35:50|3710.5|3709|3711|3710|3711|3710|3710|3709|486
1629898560000|2021-08-25 13:36:00|3711.5|3709.5|3712.5|3711.5|3713|3712.5|3710|3709.5|7825
1629898570000|2021-08-25 13:36:10|3712|3711|3710|3709|3712|3711.5|3709.5|3709|707
1629898580000|2021-08-25 13:36:20|3709.5|3708.5|3709.5|3708.5|3710|3709|3709|3708|571
1629898590000|2021-08-25 13:36:30|3710|3709|3710.5|3710|3711|3710|3709.5|3709|1567
1629898600000|2021-08-25 13:36:40|3710|3709.5|3709.5|3708|3710.5|3709.5|3709|3708|478
1629898610000|2021-08-25 13:36:50|3709|3708.5|3709|3707.5|3709.5|3708.5|3708.5|3707.5|656
1629898620000|2021-08-25 13:37:00||3708||3707.5||3708||3707.5|0
1629898630000|2021-08-25 13:37:10||3708||3708.5||3708.5||3707.5|0
1629898640000|2021-08-25 13:37:20|3709.5|3709|3709|3708|3710.5|3709|3709|3708|1179
1629898650000|2021-08-25 13:37:30|3708.5|3707.5|3708.5|3707|3708.5|3707.5|3707.5|3706.5|263
1629898660000|2021-08-25 13:37:40|3708|3707.5|3707|3706|3708|3708|3707|3706|503
1629898670000|2021-08-25 13:37:50|3706.5|3705.5|3707.5|3706.5|3707.5|3706.5|3706.5|3705|1091
1629898680000|2021-08-25 13:38:00|3707|3707|3707.5|3707|3707.5|3707|3707|3706.5|53
1629898690000|2021-08-25 13:38:10|3708|3707.5|3709|3708.5|3709|3708.5|3708|3707.5|1079
1629898700000|2021-08-25 13:38:20|3709.5|3708|3710.5|3709.5|3710.5|3709.5|3709|3708|359
1629898710000|2021-08-25 13:38:30|3710|3708.5|3710.5|3709.5|3711|3710|3709.5|3708.5|1667
1629898720000|2021-08-25 13:38:40|3710|3709|3710.5|3709|3710.5|3709.5|3710|3709|35
1629898730000|2021-08-25 13:38:50|3711|3709.5|3711|3710.5|3711.5|3710.5|3711|3709|195
1629898740000|2021-08-25 13:39:00|3711.5|3711|3712.5|3711.5|3712.5|3711.5|3711|3710.5|554
1629898750000|2021-08-25 13:39:10|3712|3711|3712.5|3711.5|3712.5|3711.5|3712|3711|12
1629898760000|2021-08-25 13:39:20|3713|3711|3712.5|3711.5|3713|3711.5|3712|3711|32
1629898770000|2021-08-25 13:39:30|3712|3711|3711.5|3710.5|3712.5|3711.5|3711.5|3710.5|352
1629898780000|2021-08-25 13:39:40|3712|3711|3712|3711|3712|3711|3711.5|3711|0
1629898790000|2021-08-25 13:39:50|3712.5|3711.5|3713|3712|3713.5|3712.5|3712.5|3711.5|600
1629898800000|2021-08-25 13:40:00|3712.5|3711.5|3713|3712|3713|3712|3712.5|3711.5|44
1629898810000|2021-08-25 13:40:10|3713.5|3713|3717.5|3717|3718|3717.5|3713.5|3713|3498
1629898820000|2021-08-25 13:40:20|3717|3716.5|3716|3714.5|3717|3716.5|3715.5|3714.5|1701
1629898830000|2021-08-25 13:40:30|3715.5|3714|3715|3714|3715.5|3714|3714.5|3713.5|0
1629898840000|2021-08-25 13:40:40|3715.5|3714.5|3715.5|3714.5|3716.5|3715.5|3715|3714|1595
1629898850000|2021-08-25 13:40:50|3715|3714|3715|3714|3715|3714.5|3715|3714|0
1629898860000|2021-08-25 13:41:00|3714.5|3713.5|3716|3715|3716|3715|3713.5|3712.5|262
1629898870000|2021-08-25 13:41:10|3715.5|3714.5|3715|3714|3715.5|3714.5|3715|3714|111
1629898880000|2021-08-25 13:41:20|3715.5|3714.5|3714|3712.5|3716|3714.5|3714|3712.5|1015
1629898890000|2021-08-25 13:41:30|3713.5|3713|3714|3713|3714.5|3713.5|3713.5|3713|367
1629898900000|2021-08-25 13:41:40||3713.5||3713||3713.5||3713|0
1629898910000|2021-08-25 13:41:50|3714.5|3713.5|3713.5|3712.5|3716.5|3715.5|3713|3712.5|2703
1629898920000|2021-08-25 13:42:00|3713|3712|3714|3713|3714|3713|3712.5|3711.5|697
1629898930000|2021-08-25 13:42:10|3713.5|3712.5|3713|3712|3713.5|3712.5|3713|3712|273
1629898940000|2021-08-25 13:42:20|3712.5|3711.5|3714.5|3713.5|3714.5|3713.5|3712|3711|612
1629898950000|2021-08-25 13:42:30|3715|3714|3715|3713.5|3715.5|3715|3714.5|3713.5|420
1629898960000|2021-08-25 13:42:40|3714.5|3713|3713.5|3712.5|3714.5|3713|3713.5|3712.5|31
1629898970000|2021-08-25 13:42:50|3713|3712|3713.5|3712.5|3713.5|3712.5|3713|3712|0
1629898980000|2021-08-25 13:43:00|3713||3713.5||3713.5||3713||270
1629898990000|2021-08-25 13:43:10|3714|3713|3714.5|3713.5|3714.5|3714|3714|3712.5|1315
1629899000000|2021-08-25 13:43:20|3714|3713|3714|3713|3715|3714|3713.5|3713|1231
1629899010000|2021-08-25 13:43:30|3714.5|3713.5|3714|3713.5|3714.5|3713.5|3714|3712.5|437
1629899020000|2021-08-25 13:43:40|3714.5|3713|3714|3713|3715|3713.5|3713.5|3712.5|506
1629899030000|2021-08-25 13:43:50|3713.5|3712.5|3713|3712.5|3714|3712.5|3712.5|3712|434
1629899040000|2021-08-25 13:44:00|3712.5|3712|3712.5|3712|3713.5|3712.5|3712.5|3711.5|459
1629899050000|2021-08-25 13:44:10|3713|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712.5|17
1629899060000|2021-08-25 13:44:20|3714.5|3713|3714.5|3714|3714.5|3714|3714|3713|1019
1629899070000|2021-08-25 13:44:30|3715|3714.5|3714.5|3714|3715.5|3714.5|3714.5|3714|1677
1629899080000|2021-08-25 13:44:40|3715|3713.5|3715|3714.5|3716|3715.5|3715|3713.5|11932
1629899090000|2021-08-25 13:44:50|3715.5|3714|3715|3714.5|3715.5|3715|3715|3714|1406
1629899100000|2021-08-25 13:45:00|3714.5|3714|3714.5|3713.5|3714.5|3714|3714|3713.5|812
1629899110000|2021-08-25 13:45:10|3714|3713|3714.5|3713.5|3714.5|3714|3712.5|3711.5|1760
1629899120000|2021-08-25 13:45:20|3715|3714|3715|3714.5|3716|3715|3715|3714|1
1629899130000|2021-08-25 13:45:30|3715.5|3714|3716|3715|3717|3716|3714.5|3713.5|7926
1629899140000|2021-08-25 13:45:40|3715.5|3714.5|3715.5|3714.5|3716.5|3715|3715|3714.5|470
1629899150000|2021-08-25 13:45:50|3716|3715|3715.5|3714.5|3716|3715|3715.5|3714.5|153
1629899160000|2021-08-25 13:46:00|3716|3715|3715.5|3715|3717|3716|3715.5|3715|850
1629899170000|2021-08-25 13:46:10|3716|3715.5|3715.5|3715|3716.5|3715.5|3715.5|3715|400
1629899180000|2021-08-25 13:46:20|3716|3714.5|3715.5|3715|3716.5|3715|3715.5|3714.5|167
1629899190000|2021-08-25 13:46:30|3715|3714.5|3716|3715.5|3716|3715.5|3714.5|3714|732
1629899200000|2021-08-25 13:46:40|3715.5|3715|3715.5|3714.5|3716|3715|3715.5|3714|1123
1629899210000|2021-08-25 13:46:50|3716|3715|3715.5|3714.5|3716|3715|3715.5|3714.5|664
1629899220000|2021-08-25 13:47:00||3714||3714.5||3714.5||3714|0
1629899230000|2021-08-25 13:47:10|3715|3715|3715.5|3714.5|3715.5|3715|3715|3714.5|448
1629899240000|2021-08-25 13:47:20|3715|3714|3715|3714|3715.5|3714.5|3714|3713.5|2234
1629899250000|2021-08-25 13:47:30|3715.5|3714.5|3713.5|3713|3715.5|3715|3713.5|3713|2888
1629899260000|2021-08-25 13:47:40|3714||3714||3714||3714||0
1629899270000|2021-08-25 13:47:50|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3712.5|3712|159
1629899280000|2021-08-25 13:48:00|3713|3712|3713|3712|3713|3712|3713|3712|289
1629899290000|2021-08-25 13:48:10||3712.5||3712.5||3712.5||3712.5|0
1629899300000|2021-08-25 13:48:20|3713.5|3713|3714.5|3713.5|3714.5|3713.5|3713.5|3713|1905
1629899310000|2021-08-25 13:48:30|3714|3713|3713|3712.5|3714|3713.5|3713|3712.5|2019
1629899320000|2021-08-25 13:48:40||3712||3712.5||3712.5||3712|143
1629899330000|2021-08-25 13:48:50|3712.5|3712|3712.5|3711.5|3712.5|3712|3712|3711|489
1629899340000|2021-08-25 13:49:00|3712|3711|3711|3710|3712|3711|3710.5|3710|578
1629899350000|2021-08-25 13:49:10|3710.5|3710.5|3712|3711|3712|3711.5|3710.5|3709.5|645
1629899360000|2021-08-25 13:49:20|3712.5|3711.5|3713.5|3712.5|3714|3713|3712.5|3711.5|884
1629899370000|2021-08-25 13:49:30|3714|3713|3714|3713|3714|3713.5|3714|3713|0
1629899380000|2021-08-25 13:49:40|3713.5|3712.5|3713.5|3712.5|3714|3712.5|3713.5|3712.5|0
1629899390000|2021-08-25 13:49:50|3713|3713|3714|3713|3714|3713|3713|3712.5|9
1629899400000|2021-08-25 13:50:00|3714.5|3713.5|3715.5|3714.5|3715.5|3714.5|3714.5|3713.5|1404
1629899410000|2021-08-25 13:50:10|3716|3715|3718|3717.5|3718|3717.5|3716|3715|321
1629899420000|2021-08-25 13:50:20|3717.5|3717|3717|3716.5|3717.5|3717|3717|3716.5|8
1629899430000|2021-08-25 13:50:30|3717.5|3716|3716|3715|3717.5|3716|3716|3715|922
1629899440000|2021-08-25 13:50:40|3716.5|3715.5|3717|3715.5|3717|3716|3716.5|3715.5|0
1629899450000|2021-08-25 13:50:50|3717.5|3716|3719.5|3718.5|3719.5|3718.5|3717|3716|744
1629899460000|2021-08-25 13:51:00|3720|3719|3719.5|3718.5|3720.5|3719.5|3719.5|3718.5|465
1629899470000|2021-08-25 13:51:10|3720|3719|3718.5|3717.5|3720|3719|3718|3717.5|318
1629899480000|2021-08-25 13:51:20|3718|3717|3717.5|3716.5|3718|3717.5|3717|3716|907
1629899490000|2021-08-25 13:51:30|3718|3717|3719|3718.5|3719.5|3718.5|3717.5|3717|299
1629899500000|2021-08-25 13:51:40|3718.5|3718|3717|3716|3718.5|3718|3716|3715|574
1629899510000|2021-08-25 13:51:50|3716|3715.5|3718|3716.5|3718|3716.5|3716|3715|3935
1629899520000|2021-08-25 13:52:00|3718.5|3717|3717.5|3716.5|3718.5|3717.5|3717.5|3716|281
1629899530000|2021-08-25 13:52:10|3718|3717|3719|3718|3719.5|3718.5|3718|3717|158
1629899540000|2021-08-25 13:52:20|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|0
1629899550000|2021-08-25 13:52:30|3719||3719.5||3719.5||3719||567
1629899560000|2021-08-25 13:52:40|3720|3719|3721.5|3720.5|3721.5|3720.5|3719.5|3718.5|3724
1629899570000|2021-08-25 13:52:50|3722|3721|3723|3722.5|3723|3722.5|3722|3721|1038
1629899580000|2021-08-25 13:53:00|3722.5|3722|3722|3721|3723|3722|3722|3721|471
1629899590000|2021-08-25 13:53:10|3722.5|3721.5|3726|3725|3726|3725|3722.5|3721.5|6326
1629899600000|2021-08-25 13:53:20|3725.5|3725.5|3726.5|3725.5|3726.5|3726|3725.5|3724.5|814
1629899610000|2021-08-25 13:53:30|3726|3725|3726|3725|3726|3725.5|3725.5|3724.5|1312
1629899620000|2021-08-25 13:53:40|3726.5|3725.5|3726|3725.5|3727|3726|3726|3725|3158
1629899630000|2021-08-25 13:53:50|3726.5|3726|3727.5|3726.5|3727.5|3726.5|3726.5|3726|2132
1629899640000|2021-08-25 13:54:00|3728|3727|3727|3726|3728|3727|3726.5|3725.5|1186
1629899650000|2021-08-25 13:54:10|3726.5|3725.5|3726.5|3726|3727|3726.5|3726.5|3725.5|1379
1629899660000|2021-08-25 13:54:20|3727|3726.5|3727.5|3727|3728|3727|3727|3726.5|383
1629899670000|2021-08-25 13:54:30|3728|3727.5|3729|3728|3729|3728|3727.5|3727.5|1351
1629899680000|2021-08-25 13:54:40|3728.5|3727.5|3729|3728|3729|3728|3728|3727|612
1629899690000|2021-08-25 13:54:50|3728.5|3727.5|3729|3728|3729|3728|3728.5|3727.5|953
1629899700000|2021-08-25 13:55:00|3729.5|3728.5|3730|3729|3730|3729|3729.5|3728.5|2063
1629899710000|2021-08-25 13:55:10|3729.5|3728.5|3730|3729|3730|3729|3729.5|3728.5|1346
1629899720000|2021-08-25 13:55:20|3729.5|3728.5|3729|3728|3729.5|3728.5|3728.5|3728|1696
1629899740000|2021-08-25 13:55:40|3728.5|3728.5|3730.5|3729.5|3730.5|3730|3728.5|3728.5|2223
1629899750000|2021-08-25 13:55:50|3730|3729|3729|3728.5|3730|3729|3729|3728.5|1891
1629899760000|2021-08-25 13:56:00|3728.5|3728|3728.5|3727.5|3729|3728|3727.5|3727|615
1629899770000|2021-08-25 13:56:10|3729|3728|3730|3729.5|3730|3729.5|3729|3728|2090
1629899780000|2021-08-25 13:56:20|3729.5|3729|3729.5|3728.5|3729.5|3729.5|3729|3727.5|551
1629899790000|2021-08-25 13:56:30|3729|3728|3729|3728|3729|3728|3728.5|3727.5|708
1629899800000|2021-08-25 13:56:40|3729.5|3728.5|3730|3729|3730|3729.5|3729.5|3728.5|1869
1629899810000|2021-08-25 13:56:50||3729.5||3729||3729.5||3729|0
1629899820000|2021-08-25 13:57:00|3729.5|3728.5|3729.5|3729|3729.5|3729|3729.5|3728.5|332
1629899830000|2021-08-25 13:57:10|3730|3729.5|3731|3730|3731|3730|3730|3729.5|2297
1629899840000|2021-08-25 13:57:20|3731.5|3730.5|3731.5|3730.5|3732|3731|3731.5|3730.5|1047
1629899850000|2021-08-25 13:57:30|3732|3731|3732|3731|3732|3731|3732|3731|65
1629899860000|2021-08-25 13:57:40|3732.5|3731.5|3732|3731.5|3733|3732|3731.5|3731|2034
1629899870000|2021-08-25 13:57:50|3732.5|3731|3730.5|3729.5|3732.5|3731|3730.5|3729.5|701
1629899880000|2021-08-25 13:58:00|3730|3729|3731.5|3731|3732|3731|3730|3729|1256
1629899890000|2021-08-25 13:58:10|3732|3731.5|3733|3732|3733|3732|3732|3731.5|0
1629899900000|2021-08-25 13:58:20|3733.5|3732.5|3733|3732|3733.5|3732.5|3732.5|3731.5|384
1629899910000|2021-08-25 13:58:30|3733.5|3732.5|3732.5|3731|3733.5|3733|3732.5|3731|203
1629899920000|2021-08-25 13:58:40|3732|3731.5|3732.5|3731.5|3733|3732|3731.5|3731.5|213
1629899930000|2021-08-25 13:58:50|3733|3732|3732|3731|3733.5|3732.5|3731.5|3731|171
1629899940000|2021-08-25 13:59:00|3732.5|3731.5|3732|3731|3732.5|3731.5|3731.5|3731|170
1629899950000|2021-08-25 13:59:10|3732.5|3731.5|3732|3731.5|3732.5|3732|3732|3731.5|1000
1629899960000|2021-08-25 13:59:20|3731.5|3731|3732|3730.5|3732|3731|3731.5|3730.5|41
1629899970000|2021-08-25 13:59:30|3732.5|3731|3732.5|3731.5|3732.5|3731.5|3732.5|3731|1070
1629899980000|2021-08-25 13:59:40|3733|3731|3732.5|3732|3733|3732|3731.5|3730.5|703
1629899990000|2021-08-25 13:59:50|3732|3731.5|3732.5|3731.5|3733|3732|3732|3731|484
1629900000000|2021-08-25 14:00:00|3732|3731|3732.5|3731.5|3732.5|3731.5|3732|3731|0
1629900010000|2021-08-25 14:00:10|3733|3732|3733.5|3733|3734|3733|3733|3732|2002
1629900020000|2021-08-25 14:00:20|3734|3732.5|3734|3733.5|3734.5|3733.5|3734|3732.5|21450
1629900030000|2021-08-25 14:00:30|3733.5|3733|3733.5|3733|3733.5|3733.5|3733.5|3732.5|1663
1629900040000|2021-08-25 14:00:40|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|323
1629900050000|2021-08-25 14:00:50|3732.5|3732|3733|3732|3733|3732|3732|3731|684
1629900060000|2021-08-25 14:01:00|3732.5|3731.5|3732|3731.5|3732.5|3732|3731.5|3730.5|383
1629900070000|2021-08-25 14:01:10|3732.5|3732|3733|3732.5|3733|3732.5|3732.5|3731.5|67
1629900090000|2021-08-25 14:01:30|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731.5|384
1629900100000|2021-08-25 14:01:40|3731.5|3731|3731.5|3730.5|3732|3731.5|3731.5|3730.5|1112
1629900110000|2021-08-25 14:01:50|3731|3730|3731.5|3731|3731.5|3731|3730|3729|837
1629900120000|2021-08-25 14:02:00|3732|3731.5|3731|3730|3732|3731.5|3731|3730|781
1629900130000|2021-08-25 14:02:10||3730.5||3730.5||3730.5||3730.5|13
1629900140000|2021-08-25 14:02:20|3731.5|3731|3732.5|3731.5|3732.5|3731.5|3731.5|3731|525
1629900150000|2021-08-25 14:02:30|3732|3731|3732|3731.5|3732|3731.5|3732|3731|647
1629900160000|2021-08-25 14:02:40|3731.5|3731|3731.5|3731|3731.5|3731.5|3731.5|3731|330
1629900170000|2021-08-25 14:02:50|3731|3730.5|3730|3729.5|3731.5|3730.5|3730|3729|1847
1629900180000|2021-08-25 14:03:00|3729.5|3729|3729|3728|3730|3729.5|3729|3728|1182
1629900190000|2021-08-25 14:03:10|3728.5|3727.5|3728.5|3727.5|3729|3728|3728|3727|1365
1629900200000|2021-08-25 14:03:20|3728|3727|3728|3727.5|3728|3727.5|3728|3727|679
1629900210000|2021-08-25 14:03:30|3728.5|3728|3731|3729.5|3731|3729.5|3728.5|3728|3815
1629900220000|2021-08-25 14:03:40|3730.5|3730|3730.5|3729.5|3731|3730.5|3730.5|3729.5|476
1629900230000|2021-08-25 14:03:50|3730|3729|3730.5|3729.5|3730.5|3729.5|3730|3729|375
1629900240000|2021-08-25 14:04:00|3730|3729|3729|3728|3730|3729|3728|3727|778
1629900250000|2021-08-25 14:04:10|3729.5|3728.5|3727.5|3726.5|3729.5|3728.5|3727|3726.5|209
1629900260000|2021-08-25 14:04:20|3728|3727|3728|3727|3728|3727|3727.5|3726.5|534
1629900270000|2021-08-25 14:04:30|3728.5|3727.5|3730|3729.5|3730|3729.5|3728.5|3727.5|1691
1629900280000|2021-08-25 14:04:40|3729.5|3729|3731|3730|3731|3730|3729.5|3728.5|609
1629900290000|2021-08-25 14:04:50|3730.5|3729.5|3729.5|3729|3730.5|3729.5|3729.5|3729|91
1629900300000|2021-08-25 14:05:00|3729|3728.5|3728.5|3727.5|3729|3728.5|3728|3727|1266
1629900310000|2021-08-25 14:05:10|3728|3727|3726.5|3725.5|3728|3727.5|3726|3725|903
1629900320000|2021-08-25 14:05:20|3727|3726|3728|3727.5|3728.5|3727.5|3727|3726|1338
1629900330000|2021-08-25 14:05:30|3727.5|3727|3728|3727|3728.5|3727.5|3727.5|3726.5|630
1629900340000|2021-08-25 14:05:40|3727.5|3726.5|3727|3726|3728|3727|3727|3726|1706
1629900350000|2021-08-25 14:05:50|3726.5|3726.5|3727|3726|3727.5|3727|3726.5|3726|468
1629900360000|2021-08-25 14:06:00|3727.5|3726.5|3727.5|3726|3727.5|3726.5|3726.5|3726|1232
1629900370000|2021-08-25 14:06:10|3727|3725.5|3725.5|3725|3727|3725.5|3725.5|3724.5|1123
1629900380000|2021-08-25 14:06:20|3725|3724.5|3726.5|3725.5|3726.5|3726|3725|3724.5|717
1629900390000|2021-08-25 14:06:30|3726|3725|3726|3725|3726.5|3725.5|3726|3725|0
1629900400000|2021-08-25 14:06:40|3725.5|3725.5|3725.5|3725|3725.5|3725.5|3725.5|3725|38
1629900410000|2021-08-25 14:06:50|3726||3726||3726||3725.5||0
1629900420000|2021-08-25 14:07:00|3725.5|3724.5|3726.5|3725.5|3727.5|3726.5|3725|3724.5|2081
1629900430000|2021-08-25 14:07:10|3727|3726|3727|3726|3727.5|3726.5|3726.5|3726|468
1629900440000|2021-08-25 14:07:20|3727.5|3726.5|3728|3727.5|3728|3727.5|3727|3726.5|142
1629900450000|2021-08-25 14:07:30|3728.5|3727|3729|3728|3729|3728|3728.5|3727|249
1629900460000|2021-08-25 14:07:40|3729.5|3728.5|3729|3728.5|3729.5|3728.5|3728.5|3728.5|191
1629900470000|2021-08-25 14:07:50|3728.5|3728|3728|3727|3728.5|3728|3728|3727|288
1629900480000|2021-08-25 14:08:00||3726.5||3727||3727||3726.5|0
1629900490000|2021-08-25 14:08:10|3728.5|3727.5|3729|3728|3729|3728|3728.5|3727.5|676
1629900500000|2021-08-25 14:08:20|3728.5|3728.5|3729|3728.5|3729|3728.5|3728.5|3728.5|318
1629900510000|2021-08-25 14:08:30|3729.5|3729|3729.5|3728.5|3729.5|3729|3729|3728|345
1629900520000|2021-08-25 14:08:40||3729||3729||3729||3729|143
1629900530000|2021-08-25 14:08:50|3729|3728.5|3728|3727|3729|3728.5|3728|3727|4695
1629900540000|2021-08-25 14:09:00|3727.5|3727.5|3727|3725.5|3727.5|3727.5|3727|3725.5|371
1629900550000|2021-08-25 14:09:10|3727.5|3726|3728|3727|3728|3727.5|3727.5|3726|1297
1629900570000|2021-08-25 14:09:30|3727.5|3727.5|3728|3727.5|3728|3727.5|3726.5|3726|2970
1629900580000|2021-08-25 14:09:40|3728.5|3728|3727.5|3726|3728.5|3728|3727|3726|794
1629900590000|2021-08-25 14:09:50|3727|3726.5|3728|3727|3728|3727|3727|3726.5|448
1629900600000|2021-08-25 14:10:00|||||||||115
1629900610000|2021-08-25 14:10:10|3727.5|3726.5|3726.5|3725.5|3727.5|3726.5|3726.5|3725.5|1230
1629900620000|2021-08-25 14:10:20|3727|3726|3728|3727|3728|3727|3727|3726|1172
1629900630000|2021-08-25 14:10:30|3728.5||3727.5||3728.5||3727.5||0
1629900640000|2021-08-25 14:10:40|3728|3726.5|3727|3726|3728|3726.5|3726.5|3726|378
1629900650000|2021-08-25 14:10:50|3726.5|3725.5|3726.5|3726|3726.5|3726|3726.5|3725.5|200
1629900660000|2021-08-25 14:11:00|3726|3725.5|3727|3726.5|3727|3726.5|3726|3725|314
1629900670000|2021-08-25 14:11:10|3727.5|3727|3727.5|3726.5|3728|3727|3726|3725|2350
1629900680000|2021-08-25 14:11:20|3727|3726|3727|3726|3727|3726|3726.5|3725.5|270
1629900690000|2021-08-25 14:11:30|3726.5|3725.5|3726|3725|3726.5|3725.5|3726|3725|642
1629900700000|2021-08-25 14:11:40|3726.5|3725.5|3726.5|3725.5|3727|3726|3726.5|3725.5|240
1629900710000|2021-08-25 14:11:50|3726|3725|3726.5|3726|3726.5|3726|3726|3725|3252
1629900720000|2021-08-25 14:12:00|3727|3726.5|3728|3727|3728.5|3727|3726.5|3726|1259
1629900740000|2021-08-25 14:12:20|3727.5||3728||3728||3727.5||240
1629900750000|2021-08-25 14:12:30|3727.5|3726.5|3726|3725|3727.5|3727|3726|3725|1322
1629900760000|2021-08-25 14:12:40|3726.5|3725.5|3726.5|3725.5|3727|3726|3726|3725.5|152
1629900770000|2021-08-25 14:12:50|3726|3725|3725.5|3725|3726|3725|3725|3724|1165
1629900780000|2021-08-25 14:13:00|3726|3725.5|3724.5|3724|3726.5|3725.5|3724.5|3723.5|776
1629900790000|2021-08-25 14:13:10|3724|3723.5|3725|3724.5|3725|3724.5|3723.5|3723|1384
1629900800000|2021-08-25 14:13:20|3724.5|3724|3724|3723|3724.5|3724|3724|3723|731
1629900810000|2021-08-25 14:13:30|3724.5|3723.5|3724|3723|3725.5|3724.5|3724|3723|760
1629900820000|2021-08-25 14:13:40|3723.5||3723.5||3723.5||3723.5||58
1629900830000|2021-08-25 14:13:50|3723|3722.5|3724|3723|3724|3723|3723|3722|88
1629900840000|2021-08-25 14:14:00|3723.5|3723.5|3723.5|3722.5|3724|3723.5|3723|3722|271
1629900850000|2021-08-25 14:14:10|3723|3722|3722.5|3722|3724|3723|3722.5|3722|204
1629900860000|2021-08-25 14:14:20|3723|3722.5|3724|3723|3724|3723|3722.5|3722.5|700
1629900880000|2021-08-25 14:14:40||3723.5||3723||3723.5||3723|44
1629900890000|2021-08-25 14:14:50|3724.5|3723.5|3725.5|3725|3726|3725|3724.5|3723.5|726
1629900900000|2021-08-25 14:15:00|3726|3724.5|3725.5|3724.5|3726.5|3725.5|3725.5|3724.5|154
1629900910000|2021-08-25 14:15:10|3725|3725|3725|3724.5|3725|3725|3725|3724.5|149
1629900920000|2021-08-25 14:15:20|3724.5|3724|3725|3724|3725|3724|3724.5|3723.5|228
1629900930000|2021-08-25 14:15:30|3725.5|3724.5|3726|3725|3726.5|3725|3725.5|3724.5|217
1629900940000|2021-08-25 14:15:40|3725.5|3724.5|3724.5|3724|3725.5|3725|3724.5|3724|266
1629900950000|2021-08-25 14:15:50|3725|3724.5|3724|3723|3725.5|3724.5|3724|3723|1978
1629900960000|2021-08-25 14:16:00|3723.5|3722.5|3722.5|3722|3724|3723|3722.5|3721.5|586
1629900970000|2021-08-25 14:16:10|3723||3723||3723||3723||0
1629900990000|2021-08-25 14:16:30|3723.5|3722.5|3723|3722.5|3723.5|3723|3723|3722.5|685
1629901000000|2021-08-25 14:16:40|3722.5|3722|3721.5|3721|3722.5|3722|3721.5|3720.5|435
1629901010000|2021-08-25 14:16:50|3722|3721.5|3723|3722.5|3723.5|3722.5|3722|3721.5|1156
1629901020000|2021-08-25 14:17:00|3723.5|3723|3723.5|3723|3723.5|3723|3723|3723|0
1629901030000|2021-08-25 14:17:10|3723|3722.5|3722|3721|3723|3722.5|3721.5|3721|471
1629901040000|2021-08-25 14:17:20|3722.5|3721.5|3722.5|3721.5|3722.5|3722|3722.5|3721.5|0
1629901050000|2021-08-25 14:17:30|3722||3722||3722.5||3722||500
1629901060000|2021-08-25 14:17:40|3722.5|3722|3722.5|3721.5|3722.5|3722|3722|3721.5|117
1629901070000|2021-08-25 14:17:50|3722|3721|3721.5|3721|3722.5|3721.5|3721.5|3721|500
1629901080000|2021-08-25 14:18:00|3721|3720.5|3721|3719.5|3721|3720.5|3720.5|3719.5|145
1629901090000|2021-08-25 14:18:10|3721.5|3720|3721.5|3720.5|3722.5|3721.5|3721.5|3720|1045
1629901100000|2021-08-25 14:18:20|3721|3720|3721|3720.5|3721.5|3720.5|3720.5|3719.5|312
1629901110000|2021-08-25 14:18:30|3721.5|3720|3721|3720|3721.5|3720|3721|3720|272
1629901120000|2021-08-25 14:18:40|3720.5|3719.5|3721|3720|3721|3720|3720.5|3719.5|0
1629901130000|2021-08-25 14:18:50|3720.5|3719.5|3720.5|3720|3720.5|3720|3720|3719|615
1629901140000|2021-08-25 14:19:00|3721|3720.5|3721.5|3720.5|3721.5|3720.5|3721|3720.5|266
1629901150000|2021-08-25 14:19:10|3721|3720|3720.5|3719.5|3721|3720|3720|3719.5|162
1629901160000|2021-08-25 14:19:20|3721|3720|3720|3719|3721.5|3720.5|3720|3719|3
1629901170000|2021-08-25 14:19:30|3720.5|3719.5|3720|3719|3720.5|3719.5|3720|3719|508
1629901180000|2021-08-25 14:19:40|3719.5|3718.5|3719.5|3718.5|3720|3718.5|3719|3718.5|5
1629901190000|2021-08-25 14:19:50|3719|3718|3719|3718.5|3719|3718.5|3718.5|3718|500
1629901200000|2021-08-25 14:20:00|3719.5|3719|3720|3719|3720|3719|3719.5|3718.5|2047
1629901210000|2021-08-25 14:20:10|3719.5||3720||3720||3719.5||360
1629901220000|2021-08-25 14:20:20|3720.5|3719.5|3719.5|3719|3720.5|3719.5|3719.5|3719|306
1629901230000|2021-08-25 14:20:30|3719|3718.5|3717.5|3716.5|3719|3718.5|3717.5|3716.5|587
1629901240000|2021-08-25 14:20:40|3718|3717|3717.5|3716.5|3718|3717.5|3717.5|3716.5|607
1629901250000|2021-08-25 14:20:50|3718||3718||3718||3718||0
1629901270000|2021-08-25 14:21:10|3718.5|3717|3717.5|3716.5|3718.5|3718|3717|3716.5|1521
1629901280000|2021-08-25 14:21:20||3716||3716.5||3716.5||3716|550
1629901290000|2021-08-25 14:21:30|3717|3716|3716.5|3715.5|3717|3716|3716|3715.5|544
1629901300000|2021-08-25 14:21:40|3717|3716|3717|3716|3717.5|3717|3716.5|3716|643
1629901310000|2021-08-25 14:21:50|3717.5|3716.5|3716.5|3715.5|3717.5|3716.5|3716.5|3715.5|248
1629901320000|2021-08-25 14:22:00|3717|3716|3717|3715.5|3717|3716.5|3716.5|3715.5|293
1629901330000|2021-08-25 14:22:10|3716.5|3716|3718|3717.5|3718.5|3717.5|3716.5|3715.5|661
1629901340000|2021-08-25 14:22:20|3717.5|3717|3717|3716.5|3717.5|3717|3717|3716.5|140
1629901350000|2021-08-25 14:22:30|3717.5|3717|3718|3717|3718|3717|3717.5|3717|436
1629901360000|2021-08-25 14:22:40|3717.5||3718||3718||3717.5||0
1629901370000|2021-08-25 14:22:50|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|300
1629901380000|2021-08-25 14:23:00|3719|3718|3717.5|3717|3719|3718|3717.5|3717|577
1629901390000|2021-08-25 14:23:10|3718|3717.5|3718|3717|3718.5|3718|3717.5|3717|475
1629901400000|2021-08-25 14:23:20|3717.5||3718||3718||3717.5||100
1629901410000|2021-08-25 14:23:30|3718.5|3717.5|3719.5|3718.5|3719.5|3719|3718.5|3717.5|688
1629901420000|2021-08-25 14:23:40|3719|3718|3719|3718|3719.5|3718.5|3718.5|3717.5|316
1629901430000|2021-08-25 14:23:50|3719.5|3718.5|3720|3719|3720|3719|3719.5|3718.5|2105
1629901440000|2021-08-25 14:24:00|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|0
1629901460000|2021-08-25 14:24:20|3720|3719|3720|3719|3720.5|3720|3719.5|3719|949
1629901470000|2021-08-25 14:24:30|3719.5|3718.5|3719.5|3719|3720|3719|3719|3718.5|510
1629901480000|2021-08-25 14:24:40|3719|3718.5|3719.5|3718.5|3719.5|3719|3718.5|3717.5|1273
1629901500000|2021-08-25 14:25:00|3720|3719|3720|3719|3720|3719.5|3720|3719|357
1629901510000|2021-08-25 14:25:10|3719.5|3718.5|3720|3719.5|3720|3719.5|3719|3718.5|1027
1629901520000|2021-08-25 14:25:20|3720.5|3719|3719.5|3718.5|3720.5|3719.5|3719|3718.5|431
1629901530000|2021-08-25 14:25:30|3719|3718|3719.5|3718.5|3719.5|3718.5|3719|3718|1806
1629901540000|2021-08-25 14:25:40|3720|3719|3720.5|3720|3721|3720|3719.5|3719|845
1629901550000|2021-08-25 14:25:50|3720|3719.5|3719.5|3718.5|3720|3719.5|3719.5|3718.5|623
1629901560000|2021-08-25 14:26:00|3719|3718|3718.5|3717.5|3719|3718.5|3718|3717|1253
1629901570000|2021-08-25 14:26:10|3719|3718|3719|3718|3719|3718|3719|3718|275
1629901580000|2021-08-25 14:26:20|3718.5|3717.5|3717.5|3717|3718.5|3717.5|3717.5|3717|309
1629901590000|2021-08-25 14:26:30|||||||||70
1629901600000|2021-08-25 14:26:40|3718|3717.5|3717.5|3717|3718.5|3717.5|3717.5|3717|447
1629901610000|2021-08-25 14:26:50|3718||3718||3718||3718||0
1629901620000|2021-08-25 14:27:00|3718.5|3717.5|3720|3719|3720.5|3720|3718.5|3717.5|3587
1629901630000|2021-08-25 14:27:10|3720.5|3719.5|3721|3720.5|3721.5|3720.5|3720.5|3719.5|22
1629901640000|2021-08-25 14:27:20|3720.5|3720|3721|3720|3721|3720.5|3720.5|3719.5|364
1629901650000|2021-08-25 14:27:30|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721|3720|790
1629901660000|2021-08-25 14:27:40|3721|3720|3720.5|3719.5|3721|3720|3720|3719|390
1629901670000|2021-08-25 14:27:50|3721|3720|3722.5|3721.5|3722.5|3721.5|3720.5|3720|599
1629901680000|2021-08-25 14:28:00|3722|3721|3721.5|3720.5|3722|3721|3721.5|3720.5|95
1629901720000|2021-08-25 14:28:40|3721|3720|3721|3720|3721|3720|3721|3720|93
1629901740000|2021-08-25 14:29:00|3720.5||3720.5||3720.5||3720.5||0
1629901760000|2021-08-25 14:29:20|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|66
1629901770000|2021-08-25 14:29:30|3721.5|3721|3722|3721.5|3723|3722|3721.5|3721|1809
1629901780000|2021-08-25 14:29:40|3722.5||3722||3722.5||3722||100
1629901790000|2021-08-25 14:29:50|3722.5||3722.5||3722.5||3722.5||0
1629901800000|2021-08-25 14:30:00|3722|3721|3721.5|3720.5|3722|3721|3721|3720|266
1629901810000|2021-08-25 14:30:10|3722|3721|3723|3722|3723|3722.5|3721.5|3721|1377
1629901820000|2021-08-25 14:30:20|3722.5|3721.5|3723.5|3723|3724|3723|3721.5|3721|971
1629901830000|2021-08-25 14:30:30|3724|3723.5|3724.5|3724|3724.5|3724|3723|3722|1164
1629901840000|2021-08-25 14:30:40|3725|3723.5|3725|3724|3725|3724.5|3724.5|3723.5|458
1629901860000|2021-08-25 14:31:00|3725.5|3724.5|3725|3724|3725.5|3725|3725|3724|313
1629901870000|2021-08-25 14:31:10|3724.5|3723.5|3724|3723.5|3724.5|3723.5|3724|3723.5|925
1629901880000|2021-08-25 14:31:20|3724.5|3724|3725.5|3725|3726|3725|3724.5|3724|924
1629901890000|2021-08-25 14:31:30|3726|3725.5|3727.5|3726.5|3727.5|3726.5|3725.5|3725|1376
1629901900000|2021-08-25 14:31:40|3728|3726|3726|3725|3728|3726.5|3725.5|3725|384
1629901910000|2021-08-25 14:31:50|3725.5|3724.5|3726|3725|3726|3725|3725|3724.5|94
1629901920000|2021-08-25 14:32:00|3725.5|3725.5|3725.5|3724.5|3725.5|3725.5|3724|3723.5|343
1629901930000|2021-08-25 14:32:10|3725|3725|3725.5|3724.5|3725.5|3725|3725|3724|377
1629901940000|2021-08-25 14:32:20|3725|3724|3725|3724|3725.5|3724.5|3725|3724|168
1629901950000|2021-08-25 14:32:30|3724.5|3723.5|3724|3723.5|3724.5|3723.5|3724|3723|68
1629901960000|2021-08-25 14:32:40|3723.5|3723|3724.5|3723.5|3724.5|3724|3723.5|3722.5|986
1629901970000|2021-08-25 14:32:50|3725|3724|3725.5|3725|3726|3725.5|3725|3724|403
1629901980000|2021-08-25 14:33:00|3725|3724.5|3725.5|3725|3725.5|3725|3725|3724|381
1629901990000|2021-08-25 14:33:10|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724|104
1629902000000|2021-08-25 14:33:20|3725.5|3725|3724.5|3723.5|3725.5|3725|3724.5|3723.5|172
1629902010000|2021-08-25 14:33:30|3725|3723|3724|3723.5|3725|3723.5|3724|3723|303
1629902020000|2021-08-25 14:33:40|3724.5||3724.5||3724.5||3724||7
1629902030000|2021-08-25 14:33:50|3725|3724|3725|3724|3725|3724.5|3724.5|3724|235
1629902040000|2021-08-25 14:34:00|3724.5|3723.5|3724.5|3724|3724.5|3724|3724|3723|127
1629902050000|2021-08-25 14:34:10|3725|3723.5|3724|3723.5|3725|3723.5|3724|3723|1514
1629902060000|2021-08-25 14:34:20|3724.5|3723|3725|3724|3725|3724.5|3723|3722.5|5143
1629902080000|2021-08-25 14:34:40|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|487
1629902100000|2021-08-25 14:35:00||3725||3724.5||3725||3724.5|15
1629902110000|2021-08-25 14:35:10|3726|3725|3725.5|3725|3726.5|3725.5|3725.5|3724.5|1286
1629902120000|2021-08-25 14:35:20|3725|3724.5|3725.5|3725|3725.5|3725|3724.5|3723.5|295
1629902130000|2021-08-25 14:35:30|3725|3724.5|3725|3724|3725|3724.5|3725|3724|813
1629902140000|2021-08-25 14:35:40|3724.5|3724.5|3725.5|3725|3725.5|3725|3724.5|3724.5|504
1629902150000|2021-08-25 14:35:50|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|51
1629902160000|2021-08-25 14:36:00|3725.5|3725|3726.5|3725.5|3726.5|3725.5|3725.5|3724.5|1055
1629902170000|2021-08-25 14:36:10|3727|3726|3726.5|3725.5|3727|3726|3726|3725.5|823
1629902180000|2021-08-25 14:36:20|3726|3726|3727|3726|3727|3726|3726|3726|503
1629902190000|2021-08-25 14:36:30|||||||||15
1629902200000|2021-08-25 14:36:40|3727.5|3726.5|3727.5|3726.5|3727.5|3727|3727.5|3726.5|211
1629902210000|2021-08-25 14:36:50|3727|3727|3727.5|3726.5|3727.5|3727|3727|3726.5|122
1629902220000|2021-08-25 14:37:00|||||||||1
1629902230000|2021-08-25 14:37:10|3727||3727.5||3727.5||3727||0
1629902240000|2021-08-25 14:37:20|3727|3726|3726.5|3725.5|3727|3726|3726.5|3725.5|420
1629902260000|2021-08-25 14:37:40|3727|3726|3726.5|3726|3727|3726|3726.5|3726|0
1629902270000|2021-08-25 14:37:50|3726|3725.5|3727|3726|3727|3726|3725.5|3724.5|755
1629902280000|2021-08-25 14:38:00|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|0
1629902290000|2021-08-25 14:38:10|3728|3727|3728.5|3728|3728.5|3728|3727.5|3726.5|633
1629902300000|2021-08-25 14:38:20|3729|3728.5|3729.5|3728.5|3729.5|3728.5|3729|3728.5|1
1629902310000|2021-08-25 14:38:30|3729|3728|3728|3727|3729|3728|3727.5|3727|98
1629902320000|2021-08-25 14:38:40|3727.5|3726.5|3727.5|3726.5|3728|3726.5|3727|3726.5|1310
1629902330000|2021-08-25 14:38:50|3728|3727|3729|3728|3729|3728|3728|3727|2479
1629902340000|2021-08-25 14:39:00|3728.5|3728.5|3729|3728|3729|3728.5|3728.5|3728|106
1629902370000|2021-08-25 14:39:30|3728.5|3727.5|3727.5|3726.5|3728.5|3728|3727|3726|2281
1629902380000|2021-08-25 14:39:40|3728|3727|3728.5|3727.5|3728.5|3727.5|3728|3727|68
1629902400000|2021-08-25 14:40:00|3729|3728|3729|3728.5|3729|3728.5|3729|3728|1149
1629902410000|2021-08-25 14:40:10|3729.5|3729|3730|3729|3730|3729|3729.5|3728.5|1711
1629902420000|2021-08-25 14:40:20|3730.5|3729.5|3732|3731|3732|3731.5|3730|3729.5|2511
1629902440000|2021-08-25 14:40:40|3732.5|3730.5|3732|3731|3732.5|3731.5|3731.5|3730.5|825
1629902450000|2021-08-25 14:40:50|3731.5|3730.5|3731.5|3731|3732|3731|3731.5|3730.5|285
1629902460000|2021-08-25 14:41:00|3732|3731.5|3732|3731.5|3732.5|3731.5|3732|3731|60
1629902470000|2021-08-25 14:41:10|3732.5|3731|3732.5|3732|3732.5|3732|3732|3731|746
1629902480000|2021-08-25 14:41:20||3731.5||3732||3732||3731.5|1368
1629902490000|2021-08-25 14:41:30||3731.5||3732||3732||3731.5|373
1629902500000|2021-08-25 14:41:40|3732|3731.5|3732|3731.5|3732.5|3732|3732|3731.5|849
1629902510000|2021-08-25 14:41:50|3732.5||3732.5||3732.5||3732.5||0
1629902520000|2021-08-25 14:42:00||3732||3732||3732||3732|38
1629902540000|2021-08-25 14:42:20|3733|3732.5|3733|3732.5|3733|3732.5|3732.5|3732.5|396
1629902550000|2021-08-25 14:42:30|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3733|581
1629902560000|2021-08-25 14:42:40|3733|3732.5|3733|3732|3733|3732.5|3733|3732|1761
1629902570000|2021-08-25 14:42:50|3733.5|3733|3733.5|3733|3733.5|3733|3733|3732.5|2832
1629902580000|2021-08-25 14:43:00|3734|3733.5|3734|3733|3734|3733.5|3733.5|3733|1894
1629902590000|2021-08-25 14:43:10|3734.5|3733.5|3734.5|3734|3735|3734.5|3734|3733.5|14898
1629902600000|2021-08-25 14:43:20|3735||3734.5||3735||3734.5||286
1629902610000|2021-08-25 14:43:30|3735|3733.5|3734.5|3734|3735|3734|3734.5|3733.5|1167
1629902630000|2021-08-25 14:43:50|3734|3733.5|3734|3733.5|3734|3734|3734|3733.5|1288
1629902640000|2021-08-25 14:44:00|3734.5|3733|3734|3733.5|3734.5|3733.5|3733.5|3733|5094
1629902650000|2021-08-25 14:44:10||3733||3733.5||3733.5||3733|926
1629902660000|2021-08-25 14:44:20||3733||3733||3733.5||3733|526
1629902670000|2021-08-25 14:44:30|3735|3733.5|3735.5|3735|3736|3735|3735|3733.5|8668
1629902680000|2021-08-25 14:44:40||3734.5||3734.5||3735||3734.5|1423
1629902690000|2021-08-25 14:44:50||3735||3734.5||3735||3734.5|0
1629902700000|2021-08-25 14:45:00|3735||3735||3735||3735||13
1629902710000|2021-08-25 14:45:10|3735.5|3735|3736|3735.5|3736|3735.5|3735.5|3735|2285
1629902720000|2021-08-25 14:45:20|3736.5|3736|3736.5|3736|3736.5|3736|3736|3735.5|483
1629902730000|2021-08-25 14:45:30|3736|3735.5|3736|3735.5|3736|3736|3736|3735.5|441
1629902740000|2021-08-25 14:45:40|3735.5|3735|3735|3734.5|3736|3735|3735|3734|2390
1629902750000|2021-08-25 14:45:50|3735.5|3735|3735.5|3735|3735.5|3735|3735.5|3734.5|439
1629902760000|2021-08-25 14:46:00|3736||3736||3736||3736||418
1629902780000|2021-08-25 14:46:20|3735.5|3734.5|3736|3735|3736|3735|3735.5|3734.5|1450
1629902790000|2021-08-25 14:46:30|3736.5|3735.5|3736.5|3736|3736.5|3736|3736.5|3735.5|1912
1629902810000|2021-08-25 14:46:50|3736|3735.5|3735.5|3735|3736.5|3736|3735.5|3735|1501
1629902820000|2021-08-25 14:47:00|3736|3734.5|3736.5|3735.5|3736.5|3736|3736|3734.5|1754
1629902830000|2021-08-25 14:47:10|3736|3735|3735.5|3734.5|3736|3735|3735.5|3734.5|859
1629902840000|2021-08-25 14:47:20|3735|3735|3734.5|3734|3735|3735|3734.5|3734|444
1629902850000|2021-08-25 14:47:30|3735|3733.5|3734|3733.5|3735|3734|3734|3733|761
1629902860000|2021-08-25 14:47:40|3734.5|3734|3735|3734|3735|3734|3734.5|3734|0
1629902870000|2021-08-25 14:47:50|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|3735.5|3734|2283
1629902880000|2021-08-25 14:48:00|3735|3735|3735|3734|3735|3735|3735|3734|726
1629902890000|2021-08-25 14:48:10||3734.5||3734||3734.5||3734|608
1629902900000|2021-08-25 14:48:20|3734.5|3733.5|3734|3733|3734.5|3733.5|3734|3733|1114
1629902920000|2021-08-25 14:48:40|3733.5|3732.5|3735|3734|3735|3734|3733.5|3732.5|4103
1629902930000|2021-08-25 14:48:50|3734.5|3734.5|3735.5|3734.5|3735.5|3735|3734.5|3734|2441
1629902940000|2021-08-25 14:49:00|3735|3734|3735.5|3734.5|3735.5|3734.5|3735|3734|474
1629902960000|2021-08-25 14:49:20|3735|3734|3734.5|3734|3735|3734|3734.5|3734|1087
1629902970000|2021-08-25 14:49:30|3735|3734.5|3735.5|3735|3735.5|3735|3735|3734.5|288
1629902990000|2021-08-25 14:49:50|3735|3734.5|3734.5|3734|3735|3734.5|3734.5|3734|177
1629903000000|2021-08-25 14:50:00|3734|3733.5|3734|3733.5|3734|3733.5|3734|3733.5|530
1629903010000|2021-08-25 14:50:10|3734.5||3734||3734.5||3734||55
1629903020000|2021-08-25 14:50:20|3734.5|3734|3734|3733|3734.5|3734|3733.5|3732.5|1223
1629903030000|2021-08-25 14:50:30|3733.5|3732.5|3733.5|3733|3733.5|3733|3733|3732|1522
1629903040000|2021-08-25 14:50:40|||||||||22
1629903050000|2021-08-25 14:50:50|3734||3733.5||3734||3733.5||87
1629903060000|2021-08-25 14:51:00|3734|3732.5|3734|3733|3734|3733|3733.5|3732.5|640
1629903070000|2021-08-25 14:51:10|3734.5|3733.5|3735|3734.5|3735|3734.5|3734.5|3733.5|1501
1629903080000|2021-08-25 14:51:20|3735.5|3734|3734.5|3734|3735.5|3734.5|3734.5|3734|699
1629903090000|2021-08-25 14:51:30|3734|3733.5|3734.5|3734|3734.5|3734|3733.5|3733|2291
1629903100000|2021-08-25 14:51:40|3735|3734.5|3735|3734.5|3735.5|3735|3734.5|3734|1757
1629903110000|2021-08-25 14:51:50|3735.5||3735||3735.5||3735||13
1629903120000|2021-08-25 14:52:00|3735.5|3735|3735|3734|3735.5|3735|3735|3734|369
1629903130000|2021-08-25 14:52:10|3734.5|3733.5|3734|3733|3734.5|3733.5|3733|3732.5|1000
1629903140000|2021-08-25 14:52:20|3733.5|3732.5|3733.5|3732.5|3733.5|3733|3733.5|3732.5|436
1629903150000|2021-08-25 14:52:30|3733|3732|3731.5|3730.5|3733|3732|3731.5|3730.5|1401
1629903160000|2021-08-25 14:52:40|3732|3731|3732|3731|3732.5|3731.5|3731.5|3731|13
1629903170000|2021-08-25 14:52:50||3731.5||3731.5||3731.5||3731|154
1629903180000|2021-08-25 14:53:00|3731.5|3731|3731.5|3730.5|3731.5|3731|3730.5|3729.5|1463
1629903190000|2021-08-25 14:53:10|3731|3730|3731|3730|3731|3730|3730.5|3730|137
1629903200000|2021-08-25 14:53:20|3731.5|3730.5|3731|3730|3731.5|3730.5|3731|3730|3077
1629903210000|2021-08-25 14:53:30|3730.5|3729.5|3730.5|3729.5|3730.5|3730|3730.5|3729.5|752
1629903220000|2021-08-25 14:53:40|3730|3729|3730|3729|3730.5|3729.5|3730|3729|842
1629903240000|2021-08-25 14:54:00|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3730|3729.5|266
1629903250000|2021-08-25 14:54:10|3730||3730.5||3730.5||3730||0
1629903260000|2021-08-25 14:54:20|3731|3730|3731|3730|3731|3730.5|3731|3730|740
1629903270000|2021-08-25 14:54:30|3730.5||3731||3731||3730.5||0
1629903280000|2021-08-25 14:54:40|3730.5|3729.5|3730|3729|3730.5|3729.5|3730|3729|1273
1629903290000|2021-08-25 14:54:50|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|3729|3728|975
1629903310000|2021-08-25 14:55:10|3729|3728|3728|3727.5|3729|3728|3728|3727.5|777
1629903320000|2021-08-25 14:55:20|3728.5|3728|3728.5|3728|3729|3728.5|3728.5|3728|97
1629903330000|2021-08-25 14:55:30|3729|3728.5|3729|3728.5|3729.5|3728.5|3729|3728|1653
1629903340000|2021-08-25 14:55:40|3728.5|3728|3729|3728|3729|3728|3727.5|3726.5|4411
1629903360000|2021-08-25 14:56:00|3729.5|3728.5|3729.5|3729|3729.5|3729|3729.5|3728.5|660
1629903370000|2021-08-25 14:56:10|3730||3730||3730||3730||0
1629903380000|2021-08-25 14:56:20|3729.5||3730||3730||3729.5||435
1629903390000|2021-08-25 14:56:30|3729.5|3728.5|3730|3729.5|3730.5|3730|3729.5|3728.5|7277
1629903400000|2021-08-25 14:56:40|3730.5|3729|3730|3729|3730.5|3729.5|3729.5|3729|929
1629903420000|2021-08-25 14:57:00|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|0
1629903430000|2021-08-25 14:57:10|||||||||250
1629903440000|2021-08-25 14:57:20|3730|3729|3729.5|3728|3730|3729|3729|3728|1594
1629903450000|2021-08-25 14:57:30|3729||3729||3729||3729||150
1629903460000|2021-08-25 14:57:40|||||||||5
1629903480000|2021-08-25 14:58:00|3729.5|3728.5|3730.5|3729.5|3730.5|3729.5|3729|3728.5|718
1629903490000|2021-08-25 14:58:10|3731|3730|3731|3730|3731|3730|3731|3730|426
1629903500000|2021-08-25 14:58:20|3730.5|3730.5|3732|3731|3732|3731|3730.5|3730.5|0
1629903510000|2021-08-25 14:58:30|3731.5||3731.5||3732||3731.5||13
1629903520000|2021-08-25 14:58:40|3732|3730.5|3730.5|3730|3732|3730.5|3730.5|3730|1405
1629903530000|2021-08-25 14:58:50|3731||3731||3731||3731||83
1629903540000|2021-08-25 14:59:00|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3730|3729.5|113
1629903550000|2021-08-25 14:59:10|3730||3730||3730||3730||103
1629903560000|2021-08-25 14:59:20|3729.5|3729|3730|3729.5|3730|3729.5|3729|3728.5|906
1629903570000|2021-08-25 14:59:30|3729.5|3729|3730|3729|3730|3729|3729.5|3729|146
1629903580000|2021-08-25 14:59:40|3729.5|3729.5|3729.5|3728.5|3729.5|3729.5|3729.5|3728.5|16
1629903600000|2021-08-25 15:00:00|3730|3729|3731|3730|3731|3730.5|3729.5|3729|2489
1629903610000|2021-08-25 15:00:10|3730.5|3729.5|3730.5|3729.5|3731|3729.5|3730|3729.5|352
1629903620000|2021-08-25 15:00:20|3730|3729|3729|3728.5|3730|3729|3728.5|3728|1283
1629903630000|2021-08-25 15:00:30|3729.5||3729.5||3729.5||3729.5||0
1629903640000|2021-08-25 15:00:40|3729|3728|3729|3728|3729|3728|3729|3728|0
1629903650000|2021-08-25 15:00:50|3728.5||3729||3729||3728.5||0
1629903660000|2021-08-25 15:01:00|3728.5||3728.5||3729||3728.5||31
1629903670000|2021-08-25 15:01:10|3729|3728.5|3729|3728|3729.5|3728.5|3728.5|3728|156
1629903680000|2021-08-25 15:01:20|3728.5|3727.5|3728.5|3727|3728.5|3727.5|3727.5|3727|1437
1629903690000|2021-08-25 15:01:30|3728|3727.5|3728.5|3727.5|3728.5|3727.5|3727.5|3727.5|107
1629903700000|2021-08-25 15:01:40|3728||3728||3728.5||3728||0
1629903710000|2021-08-25 15:01:50|3728.5|3728|3729.5|3728.5|3729.5|3728.5|3728.5|3728|1156
1629903720000|2021-08-25 15:02:00|3730|3729|3730|3729.5|3730.5|3729.5|3730|3729|226
1629903730000|2021-08-25 15:02:10|3729.5|3729|3730|3729|3730|3729.5|3729.5|3729|862
1629903740000|2021-08-25 15:02:20|3729.5|3728.5|3729|3728.5|3729.5|3728.5|3728.5|3728|1022
1629903750000|2021-08-25 15:02:30|3728.5|3728|3729|3728.5|3729|3728.5|3728.5|3728|110
1629903760000|2021-08-25 15:02:40|3728.5|3728|3729|3728|3729|3728|3728.5|3728|3
1629903770000|2021-08-25 15:02:50|3729.5|3728.5|3729|3728.5|3729.5|3728.5|3729|3728|83
1629903780000|2021-08-25 15:03:00|3729.5|3729|3729.5|3728.5|3729.5|3729|3729.5|3728.5|27
1629903790000|2021-08-25 15:03:10|3729|3729|3729.5|3728.5|3729.5|3729|3729|3728.5|397
1629903810000|2021-08-25 15:03:30|3729||3729.5||3729.5||3729||137
1629903820000|2021-08-25 15:03:40|3729|3728|3728.5|3728|3729|3728.5|3728.5|3728|1217
1629903830000|2021-08-25 15:03:50|3729|3728.5|3728.5|3728|3729|3728.5|3728.5|3728|0
1629903840000|2021-08-25 15:04:00|3728|3727.5|3727.5|3727|3728|3727.5|3727|3726.5|2257
1629903850000|2021-08-25 15:04:10|3728|3727.5|3728.5|3728|3728.5|3728|3728|3727.5|902
1629903860000|2021-08-25 15:04:20|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727.5|145
1629903870000|2021-08-25 15:04:30|3728.5||3728||3728.5||3728||0
1629903880000|2021-08-25 15:04:40|3727.5|3727|3728|3727.5|3728.5|3727.5|3727|3726|5026
1629903890000|2021-08-25 15:04:50|3728.5|3728|3729.5|3728.5|3729.5|3728.5|3728.5|3728|223
1629903900000|2021-08-25 15:05:00|3730|3729|3730.5|3730|3730.5|3730|3730|3728.5|503
1629903910000|2021-08-25 15:05:10|3730|3729.5|3730|3729.5|3730.5|3730|3730|3729.5|3
1629903920000|2021-08-25 15:05:20|3729.5|3729|3730|3729.5|3730.5|3729.5|3729.5|3729|1677
1629903930000|2021-08-25 15:05:30|3730.5|3730|3730|3729|3730.5|3730|3730|3729|1013
1629903950000|2021-08-25 15:05:50|3729.5|3728.5|3729|3728.5|3729.5|3728.5|3729|3728|1182
1629903960000|2021-08-25 15:06:00|3729.5|3729|3729|3728.5|3729.5|3729|3729|3728.5|1009
1629903970000|2021-08-25 15:06:10|3728.5|3728|3728|3727|3729|3728.5|3728|3727|757
1629903980000|2021-08-25 15:06:20|3727.5|3726.5|3727.5|3727|3727.5|3727|3727.5|3726.5|0
1629903990000|2021-08-25 15:06:30|3728|3727.5|3728.5|3728|3728.5|3728|3728|3727|221
1629904000000|2021-08-25 15:06:40|3729|3727.5|3728.5|3728|3729|3728|3728|3727.5|148
1629904010000|2021-08-25 15:06:50||3727.5||3727.5||3728||3727.5|102
1629904040000|2021-08-25 15:07:20|3729|3728|3729.5|3728.5|3729.5|3728.5|3728.5|3728|537
1629904050000|2021-08-25 15:07:30|3729|3728|3728.5|3727.5|3729.5|3728.5|3728.5|3727.5|6910
1629904060000|2021-08-25 15:07:40|3728|3728|3728.5|3727.5|3728.5|3728|3728|3727.5|461
1629904080000|2021-08-25 15:08:00|3728|3727|3727.5|3726.5|3728|3727|3727|3726.5|1422
1629904110000|2021-08-25 15:08:30|3727|3726|3726.5|3725.5|3727.5|3726|3726|3725|1044
1629904120000|2021-08-25 15:08:40|3727|3726|3727.5|3726.5|3727.5|3727|3726.5|3726|1620
1629904140000|2021-08-25 15:09:00|3727|3726|3726.5|3725.5|3727|3726.5|3726|3725.5|160
1629904150000|2021-08-25 15:09:10|3726|3726|3726.5|3725.5|3726.5|3726|3726|3725|1428
1629904160000|2021-08-25 15:09:20|3727|3726|3727|3726|3727|3726|3727|3726|6
1629904170000|2021-08-25 15:09:30|3726.5|3725.5|3726.5|3725.5|3726.5|3726|3726.5|3725.5|1252
1629904180000|2021-08-25 15:09:40|3726|3726|3726.5|3725.5|3726.5|3726|3726|3725.5|787
1629904190000|2021-08-25 15:09:50|3727|3726|3727|3726.5|3727|3726.5|3727|3726|733
1629904200000|2021-08-25 15:10:00|3727.5||3727.5||3727.5||3727.5||197
1629904210000|2021-08-25 15:10:10|3728|3727|3728.5|3727.5|3728.5|3727.5|3728|3727|62
1629904220000|2021-08-25 15:10:20||3728||3727.5||3728||3727.5|2
1629904270000|2021-08-25 15:11:10|3729|3728|3729|3728.5|3729|3728.5|3729|3728|1987
1629904280000|2021-08-25 15:11:20|3729.5||3729||3729.5||3729||1149
1629904290000|2021-08-25 15:11:30|3729.5|3728|3729|3728.5|3729.5|3728.5|3729|3728|3511
1629904300000|2021-08-25 15:11:40|3729.5||3729||3729.5||3729||10092
1629904310000|2021-08-25 15:11:50|3728.5|3728|3728.5|3727.5|3728.5|3728|3728|3727.5|750
1629904320000|2021-08-25 15:12:00|3728|3727|3727.5|3727|3728|3727|3727.5|3727|540
1629904330000|2021-08-25 15:12:10|||||||||88
1629904340000|2021-08-25 15:12:20|3727|3726.5|3727.5|3726.5|3727.5|3727|3726.5|3726|5025
1629904370000|2021-08-25 15:12:50|3727||3727.5||3727.5||3727||107
1629904410000|2021-08-25 15:13:30|3728|3727|3728|3727.5|3728|3727.5|3728|3727|625
1629904420000|2021-08-25 15:13:40|3727.5|3727|3727.5|3726.5|3728|3727.5|3727.5|3726.5|1129
1629904430000|2021-08-25 15:13:50|3727|3726|3727|3726|3727|3726|3726.5|3725.5|196
1629904450000|2021-08-25 15:14:10|3727.5|3726.5|3727.5|3726.5|3727.5|3727|3727|3726.5|1465
1629904460000|2021-08-25 15:14:20|3728|3727|3728|3727|3728|3727.5|3727.5|3726.5|801
1629904470000|2021-08-25 15:14:30|3727.5|3726.5|3727.5|3727|3728|3727|3727.5|3726.5|316
1629904480000|2021-08-25 15:14:40|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727|151
1629904490000|2021-08-25 15:14:50|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3727|249
1629904500000|2021-08-25 15:15:00|3727|3726.5|3727|3726.5|3727|3726.5|3726.5|3726|880
1629904510000|2021-08-25 15:15:10|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3727|411
1629904520000|2021-08-25 15:15:20|3727|3726.5|3727.5|3726.5|3727.5|3726.5|3727|3726.5|103
1629904530000|2021-08-25 15:15:30|3728|3727|3728|3727|3728|3727|3727.5|3727|1495
1629904540000|2021-08-25 15:15:40|3727.5||3727.5||3727.5||3727.5||0
1629904550000|2021-08-25 15:15:50|3727|3726.5|3727|3726.5|3727.5|3727|3727|3726.5|938
1629904560000|2021-08-25 15:16:00|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3726.5|582
1629904570000|2021-08-25 15:16:10|3728|3727.5|3728.5|3727.5|3728.5|3727.5|3728|3727.5|468
1629904580000|2021-08-25 15:16:20|3728||3728||3728||3728||0
1629904590000|2021-08-25 15:16:30|3728.5|3728|3729|3728|3729|3728|3728.5|3728|646
1629904610000|2021-08-25 15:16:50|3728.5|3727.5|3728|3727|3728.5|3728|3728|3727|430
1629904620000|2021-08-25 15:17:00|3727.5|3727.5|3727.5|3727|3727.5|3727.5|3727.5|3726.5|394
1629904640000|2021-08-25 15:17:20|3727|3726.5|3727.5|3726.5|3727.5|3727|3727|3726.5|461
1629904650000|2021-08-25 15:17:30|3727|3726|3727|3726.5|3727|3726.5|3726.5|3726|1598
1629904660000|2021-08-25 15:17:40|3726.5|3726|3727.5|3726.5|3727.5|3726.5|3726.5|3726|1056
1629904670000|2021-08-25 15:17:50|||||||||10
1629904690000|2021-08-25 15:18:10|3727|3726|3728|3727.5|3728|3727.5|3727|3726|4273
1629904700000|2021-08-25 15:18:20|3727.5|3727|3728|3727|3728|3727|3727.5|3726.5|2085
1629904710000|2021-08-25 15:18:30|3728.5|3727.5|3728.5|3727.5|3728.5|3728|3728|3727.5|985
1629904720000|2021-08-25 15:18:40|3729|3728|3728.5|3728|3729|3728|3728.5|3728|101
1629904730000|2021-08-25 15:18:50|3729||3729||3729||3729||83
1629904740000|2021-08-25 15:19:00|3728.5|3728.5|3729|3728|3729|3728.5|3728.5|3728|1084
1629904750000|2021-08-25 15:19:10|||||||||130
1629904760000|2021-08-25 15:19:20|3728.5||3728.5||3728.5||3728.5||528
1629904770000|2021-08-25 15:19:30|3729||3729||3729||3729||14
1629904780000|2021-08-25 15:19:40|3729.5|3729|3729.5|3729|3729.5|3729|3729.5|3729|793
1629904800000|2021-08-25 15:20:00|3730|3729.5|3730.5|3729.5|3730.5|3730|3729.5|3729.5|1110
1629904810000|2021-08-25 15:20:10|3730|3729|3730.5|3729.5|3730.5|3729.5|3729.5|3729|807
1629904820000|2021-08-25 15:20:20|3730|3729|3729.5|3729|3730|3729.5|3729.5|3728.5|1699
1629904830000|2021-08-25 15:20:30|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729|1373
1629904840000|2021-08-25 15:20:40||3729||3729.5||3729.5||3729|194
1629904860000|2021-08-25 15:21:00|3730.5|3730|3731|3730|3731|3730.5|3730.5|3730|2820
1629904870000|2021-08-25 15:21:10|3730.5||3731||3731||3730.5||17
1629904880000|2021-08-25 15:21:20|3730.5||3730.5||3731||3730.5||127
1629904890000|2021-08-25 15:21:30|3730|3729.5|3729.5|3729|3730|3729.5|3729.5|3728.5|1287
1629904900000|2021-08-25 15:21:40||3728.5||3729||3729||3728.5|1
1629904910000|2021-08-25 15:21:50|3729|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|0
1629904920000|2021-08-25 15:22:00|3730|3729.5|3730|3729|3730|3729.5|3730|3729|125
1629904930000|2021-08-25 15:22:10|3729.5|3729.5|3730.5|3729.5|3730.5|3729.5|3729.5|3729.5|427
1629904940000|2021-08-25 15:22:20|3731|3730|3731|3730.5|3731|3730.5|3731|3730|145
1629904950000|2021-08-25 15:22:30|3731.5|3731|3731.5|3731|3731.5|3731|3731|3731|1343
1629904960000|2021-08-25 15:22:40|3732||3731.5||3732||3731.5||958
1629904970000|2021-08-25 15:22:50|3731|3730.5|3731|3730.5|3731.5|3730.5|3731|3730.5|346
1629904980000|2021-08-25 15:23:00|3730.5|3730|3730.5|3730|3731|3730|3730|3729.5|1717
1629905010000|2021-08-25 15:23:30|3731||3731||3731||3731||641
1629905030000|2021-08-25 15:23:50|||||||||124
1629905070000|2021-08-25 15:24:30||3730.5||3730.5||3730.5||3730.5|480
1629905080000|2021-08-25 15:24:40|3730.5|3730|3731|3730|3731|3730.5|3730.5|3730|1910
1629905100000|2021-08-25 15:25:00|3730.5|3730.5|3731|3730.5|3731|3730.5|3730.5|3730|1990
1629905110000|2021-08-25 15:25:10|3730.5|3730|3731|3730|3731|3730|3730.5|3730|152
1629905120000|2021-08-25 15:25:20|3731.5|3730.5|3732|3731|3732|3731|3731.5|3730.5|1696
1629905130000|2021-08-25 15:25:30|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|320
1629905140000|2021-08-25 15:25:40|3733|3732|3733|3732|3733|3732|3733|3731.5|740
1629905150000|2021-08-25 15:25:50|3733.5|3732.5|3734|3733|3734|3733|3733|3732.5|1198
1629905160000|2021-08-25 15:26:00|3733.5|3732.5|3733.5|3732.5|3733.5|3733|3733|3732.5|951
1629905170000|2021-08-25 15:26:10|||||||||13
1629905180000|2021-08-25 15:26:20|3733|3733|3733|3732.5|3733.5|3733|3733|3732|1332
1629905190000|2021-08-25 15:26:30|||||||||13
1629905210000|2021-08-25 15:26:50|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3733|344
1629905220000|2021-08-25 15:27:00|3733|3732.5|3733|3732.5|3733.5|3733|3733|3732|1621
1629905230000|2021-08-25 15:27:10||3732||3732||3732||3732|13
1629905240000|2021-08-25 15:27:20||3732.5||3732.5||3732.5||3732.5|93
1629905250000|2021-08-25 15:27:30|||||||||50
1629905260000|2021-08-25 15:27:40|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731.5|1368
1629905270000|2021-08-25 15:27:50|3732.5||3732.5||3732.5||3732.5||975
1629905280000|2021-08-25 15:28:00|3733|3732|3733.5|3732.5|3733.5|3732.5|3732.5|3732|2131
1629905290000|2021-08-25 15:28:10|3733|3732|3733.5|3732.5|3733.5|3732.5|3733|3732|583
1629905300000|2021-08-25 15:28:20|3732.5|3732|3732.5|3732|3733|3732|3732.5|3732|8528
1629905310000|2021-08-25 15:28:30|3733|3732.5|3734|3733.5|3734|3733.5|3732.5|3732.5|2109
1629905320000|2021-08-25 15:28:40|3734.5||3734.5||3734.5||3734.5||577
1629905330000|2021-08-25 15:28:50|||||||||269
1629905340000|2021-08-25 15:29:00|3735|3734|3734.5|3734|3735|3734|3734.5|3734|58
1629905350000|2021-08-25 15:29:10|3734|3733|3734|3733|3734|3733.5|3734|3732.5|4315
1629905360000|2021-08-25 15:29:20|3733.5|3732.5|3734.5|3734|3734.5|3734|3733|3732.5|3307
1629905370000|2021-08-25 15:29:30|3735||3734.5||3735||3734.5||77
1629905380000|2021-08-25 15:29:40|3734|3733.5|3733.5|3732.5|3734|3733.5|3732.5|3731.5|5236
1629905390000|2021-08-25 15:29:50|3733|3732|3734.5|3733.5|3734.5|3734|3732.5|3731.5|4648
1629961220000|2021-08-26 07:00:20|3733|3724.5|3729.5|3725|3733|3725.5|3729.5|3724.5|30993
1629961230000|2021-08-26 07:00:30|3729|3725.5|3729.5|3727.5|3729.5|3727.5|3724|3721|2245
1629961240000|2021-08-26 07:00:40|3729|3726.5|3729|3726.5|3729|3726.5|3729|3726|175
1629961250000|2021-08-26 07:00:50|3728.5|3727|3731|3729|3731|3729|3728.5|3726.5|528
1629961260000|2021-08-26 07:01:00|3732.5|3729.5|3732|3730|3732.5|3730|3732|3729|83
1629961270000|2021-08-26 07:01:10|3732.5|3730.5|3732.5|3731|3733.5|3732|3732.5|3730.5|688
1629961280000|2021-08-26 07:01:20|3733|3730.5|3736.5|3734|3737|3734.5|3733|3730.5|843
1629961290000|2021-08-26 07:01:30|3736|3733.5|3736|3734|3736|3734.5|3734.5|3732.5|53
1629961300000|2021-08-26 07:01:40|3735.5|3733.5|3736|3735|3736|3735|3734.5|3732.5|639
1629961310000|2021-08-26 07:01:50|3737|3735.5|3738|3736.5|3738|3736.5|3737|3735|592
1629961320000|2021-08-26 07:02:00|3738.5|3737|3737.5|3735|3739.5|3738.5|3737.5|3735|1967
1629961330000|2021-08-26 07:02:10||3735.5||3735.5||3736||3734.5|0
1629961340000|2021-08-26 07:02:20|3737|3735|3735.5|3734|3737.5|3736|3734.5|3733.5|839
1629961350000|2021-08-26 07:02:30|3735|3733.5|3735|3733.5|3735|3733.5|3735|3733.5|0
1629961360000|2021-08-26 07:02:40|||||||||18
1629961370000|2021-08-26 07:02:50|||||||||48
1629961380000|2021-08-26 07:03:00|3734.5|3732.5|3733.5|3732|3735|3733.5|3733.5|3731.5|1285
1629961390000|2021-08-26 07:03:10|3733|3732.5|3733|3732|3733.5|3732.5|3732.5|3732|327
1629961400000|2021-08-26 07:03:20|3732.5|3731.5|3732.5|3731|3734|3733|3732|3731|3798
1629961410000|2021-08-26 07:03:30|3732||3732.5||3732.5||3732||0
1629961420000|2021-08-26 07:03:40|3733|3731.5|3732|3731|3733.5|3732|3732|3731|394
1629961430000|2021-08-26 07:03:50|3733|3731.5|3733|3731.5|3733|3731.5|3733|3731.5|494
1629961440000|2021-08-26 07:04:00|3732|3731|3732|3730.5|3733|3731.5|3732|3730.5|1253
1629961450000|2021-08-26 07:04:10|3732.5|3731|3731|3729.5|3732.5|3731|3730.5|3729.5|714
1629961460000|2021-08-26 07:04:20|3731.5|3730|3729|3728|3731.5|3730|3729|3727.5|1196
1629961470000|2021-08-26 07:04:30|3728.5|3727.5|3727|3726|3728.5|3727.5|3726.5|3724.5|558
1629961480000|2021-08-26 07:04:40|3726.5|3725|3728|3726|3728|3727|3726.5|3725|103
1629961490000|2021-08-26 07:04:50|3727.5|3726.5|3726.5|3725|3729|3727.5|3726.5|3725|611
1629961500000|2021-08-26 07:05:00|3726|3724.5|3725.5|3723.5|3726.5|3725|3725|3722.5|440
1629961510000|2021-08-26 07:05:10|3725|3723|3725.5|3724|3726.5|3724.5|3722.5|3721|1311
1629961520000|2021-08-26 07:05:20|3726|3724.5|3726.5|3724.5|3727.5|3726|3726|3724.5|569
1629961530000|2021-08-26 07:05:30|3727|3725|3725.5|3724|3728.5|3727|3725.5|3724|390
1629961540000|2021-08-26 07:05:40|3726|3723.5|3727|3725|3727.5|3726|3726|3723.5|175
1629961550000|2021-08-26 07:05:50|3726.5|3724.5|3726.5|3725|3727|3726|3726|3724.5|346
1629961560000|2021-08-26 07:06:00||3725.5||3725||3725.5||3725|0
1629961570000|2021-08-26 07:06:10|3727.5|3725.5|3726.5|3725|3728.5|3726.5|3726.5|3725|891
1629961580000|2021-08-26 07:06:20|3727|3724.5|3726.5|3725|3727|3725|3726|3724.5|0
1629961590000|2021-08-26 07:06:30|3726|3724.5|3726|3724.5|3726.5|3725|3725.5|3723.5|424
1629961600000|2021-08-26 07:06:40|3726.5|3725|3726.5|3725.5|3727|3726|3726|3725|192
1629961610000|2021-08-26 07:06:50|3727|3725|3725.5|3724|3727|3725.5|3724.5|3722.5|451
1629961620000|2021-08-26 07:07:00|3725|3723.5|3725|3723|3726.5|3725|3724.5|3723|1248
1629961630000|2021-08-26 07:07:10|3724.5|3722.5|3724|3723|3725|3723|3724|3721.5|256
1629961640000|2021-08-26 07:07:20|3723.5|3722|3723.5|3721.5|3723.5|3722|3723|3721.5|69
1629961650000|2021-08-26 07:07:30|3723|3722|3722|3721|3723.5|3723|3722|3721|381
1629961660000|2021-08-26 07:07:40|3721.5|3720.5|3723|3721|3723|3721|3721.5|3720.5|16
1629961670000|2021-08-26 07:07:50|3722.5|3720.5|3722|3720.5|3722.5|3721|3721.5|3720.5|381
1629961680000|2021-08-26 07:08:00|3721.5|3720|3718|3716.5|3721.5|3720|3718|3716|2458
1629961690000|2021-08-26 07:08:10|3717.5|3716|3718|3716.5|3718.5|3717|3717|3716|772
1629961700000|2021-08-26 07:08:20|3717.5|3716|3717|3716.5|3718|3716.5|3717|3716|1
1629961710000|2021-08-26 07:08:30|3716.5|3716|3716.5|3715.5|3716.5|3716|3716.5|3715.5|35
1629961720000|2021-08-26 07:08:40|3716|3715|3714.5|3713|3716|3715.5|3714.5|3713|98
1629961730000|2021-08-26 07:08:50|3714|3711.5|3714|3713|3714.5|3713|3713.5|3711.5|0
1629961740000|2021-08-26 07:09:00|3713.5|3712.5|3714.5|3713|3716|3714.5|3713.5|3712.5|712
1629961750000|2021-08-26 07:09:10|3714|3712.5|3714|3713|3714.5|3713.5|3714|3712|436
1629961760000|2021-08-26 07:09:20|3713.5|3712.5|3712.5|3711.5|3713.5|3712.5|3712.5|3711.5|20
1629961770000|2021-08-26 07:09:30|3713|3712|3712.5|3711.5|3713|3712|3712.5|3711.5|0
1629961780000|2021-08-26 07:09:40|3712|3711|3711.5|3710.5|3713.5|3712.5|3711.5|3710.5|1170
1629961790000|2021-08-26 07:09:50|3711|3710|3708.5|3707.5|3711|3710|3708.5|3707|2887
1629961800000|2021-08-26 07:10:00|3708|3707|3711|3709.5|3712|3710.5|3708|3707|1554
1629961810000|2021-08-26 07:10:10|3710.5|3709|3708|3707|3710.5|3709|3708|3707|112
1629961820000|2021-08-26 07:10:20|3707.5|3706.5|3710|3708.5|3710.5|3708.5|3707|3706|584
1629961830000|2021-08-26 07:10:30|3710.5|3709|3709.5|3707.5|3711|3709.5|3709|3707|984
1629961840000|2021-08-26 07:10:40|3709|3708.5|3709.5|3708.5|3711|3710|3709|3708.5|482
1629961850000|2021-08-26 07:10:50|3710|3709|3711|3709|3711|3709.5|3709.5|3708.5|287
1629961860000|2021-08-26 07:11:00|3711.5|3709.5|3711.5|3710|3712|3711|3711|3709|186
1629961870000|2021-08-26 07:11:10|3712|3709|3712|3710|3712|3710|3710.5|3709|122
1629961880000|2021-08-26 07:11:20|3711.5|3710.5|3712.5|3711|3713.5|3712|3711.5|3710|1439
1629961890000|2021-08-26 07:11:30|3712|3710.5|3711.5|3710|3712.5|3711|3711.5|3710|0
1629961900000|2021-08-26 07:11:40|3711|3710.5|3711.5|3710|3711.5|3710.5|3711|3709.5|250
1629961910000|2021-08-26 07:11:50|3712|3710.5|3713.5|3712|3714|3712|3712|3710.5|274
1629961920000|2021-08-26 07:12:00|3713|3711|3716.5|3715|3716.5|3715|3712|3710|8815
1629961930000|2021-08-26 07:12:10|3717|3715.5|3716|3715|3718|3716|3716|3715|1098
1629961940000|2021-08-26 07:12:20|3716.5|3715.5|3717.5|3715.5|3718.5|3717.5|3716.5|3715|1511
1629961950000|2021-08-26 07:12:30||3716||3716.5||3716.5||3715.5|0
1629961970000|2021-08-26 07:12:50|3716.5|3715.5|3719|3718|3720|3719|3716.5|3715.5|538
1629961980000|2021-08-26 07:13:00|3719.5|3718.5|3718|3716.5|3720|3718.5|3717.5|3716|531
1629961990000|2021-08-26 07:13:10|3717.5|3716|3716.5|3715.5|3717.5|3716|3716.5|3715|53
1629962000000|2021-08-26 07:13:20|3717|3716|3717.5|3716|3718|3717|3717|3716|292
1629962010000|2021-08-26 07:13:30|3718|3716.5|3718|3717|3718|3717|3717.5|3716|224
1629962020000|2021-08-26 07:13:40|3719|3717.5|3719|3718|3719|3718|3718|3717.5|590
1629962030000|2021-08-26 07:13:50|3718.5|3717.5|3718.5|3717|3719|3717.5|3718|3717|189
1629962040000|2021-08-26 07:14:00|3718|3716.5|3718.5|3717.5|3718.5|3717.5|3717.5|3716.5|154
1629962050000|2021-08-26 07:14:10|3718|3717|3718.5|3717|3719|3718|3718|3716.5|273
1629962060000|2021-08-26 07:14:20|3718|3717.5|3718.5|3717.5|3719|3718|3717.5|3717|452
1629962070000|2021-08-26 07:14:30|3719|3718|3718.5|3717.5|3719|3718.5|3718.5|3717.5|803
1629962080000|2021-08-26 07:14:40|3719|3717|3718|3717|3719|3717.5|3718|3716.5|1079
1629962090000|2021-08-26 07:14:50|3717.5||3718||3718||3717.5||136
1629962100000|2021-08-26 07:15:00|3718.5|3717.5|3717.5|3717|3719|3717.5|3717.5|3716.5|326
1629962110000|2021-08-26 07:15:10|3717|3716.5|3717|3716|3718|3717|3716.5|3715.5|1787
1629962120000|2021-08-26 07:15:20|3716.5|3715.5|3717|3716|3717.5|3717|3716.5|3715.5|100
1629962130000|2021-08-26 07:15:30|3717.5|3715.5|3716|3715|3717.5|3715.5|3715.5|3714|363
1629962140000|2021-08-26 07:15:40|3716.5|3715.5|3716|3715|3716.5|3715.5|3716|3715|620
1629962150000|2021-08-26 07:15:50|3716.5|3715.5|3717|3715|3717.5|3716.5|3716|3714.5|855
1629962160000|2021-08-26 07:16:00|3716.5|3714.5|3714.5|3714|3716.5|3715|3714.5|3714|0
1629962170000|2021-08-26 07:16:10|3715|3713.5|3714.5|3713|3715|3714|3714|3713|805
1629962180000|2021-08-26 07:16:20|3714|3713.5|3714|3713|3714.5|3713.5|3714|3712.5|208
1629962190000|2021-08-26 07:16:30|3714.5|3712.5|3712.5|3711|3714.5|3713|3712|3711|4501
1629962200000|2021-08-26 07:16:40|3712|3711.5|3712.5|3711|3712.5|3711.5|3712|3711|0
1629962210000|2021-08-26 07:16:50|3713|3711.5|3713|3712|3714.5|3714|3713|3711.5|975
1629962220000|2021-08-26 07:17:00|3712.5|3711.5|3712.5|3711|3712.5|3711.5|3712.5|3711|146
1629962230000|2021-08-26 07:17:10|3713|3711.5|3713|3712|3713|3712|3711.5|3711|494
1629962240000|2021-08-26 07:17:20|3712.5|3712.5|3714.5|3713.5|3714.5|3713.5|3712.5|3712.5|135
1629962250000|2021-08-26 07:17:30|3714|3712.5|3714|3712.5|3714|3712.5|3712.5|3711.5|862
1629962270000|2021-08-26 07:17:50||3713||3712.5||3713||3712.5|0
1629962280000|2021-08-26 07:18:00|3713.5|3713|3715.5|3714.5|3715.5|3714.5|3713.5|3713|534
1629962290000|2021-08-26 07:18:10|3715|3714|3715.5|3714.5|3715.5|3714.5|3715|3714|0
1629962300000|2021-08-26 07:18:20|3716|3715|3717|3715.5|3717|3715.5|3716|3714.5|70
1629962310000|2021-08-26 07:18:30|3716.5|3715|3717|3715.5|3717|3715.5|3716|3714.5|200
1629962320000|2021-08-26 07:18:40|3716.5|3715|3717|3715.5|3717|3715.5|3716|3714.5|53
1629962330000|2021-08-26 07:18:50|3716.5|3715|3713|3711.5|3716.5|3715.5|3713|3711.5|2821
1629962340000|2021-08-26 07:19:00|3713.5|3712|3717|3715.5|3717|3715.5|3713|3711.5|995
1629962350000|2021-08-26 07:19:10|3716.5|3715|3716|3715|3716.5|3715|3716|3715|0
1629962360000|2021-08-26 07:19:20|3716.5|3715.5|3716.5|3715.5|3717|3716.5|3716.5|3715.5|277
1629962370000|2021-08-26 07:19:30|3716|3715|3718|3717|3718.5|3718|3716|3715|1487
1629962380000|2021-08-26 07:19:40|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|503
1629962400000|2021-08-26 07:20:00|3717.5|3717|3717|3716|3717.5|3717|3717|3716|1032
1629962410000|2021-08-26 07:20:10|3716.5|3715|3716.5|3715|3716.5|3715|3715.5|3714|1082
1629962430000|2021-08-26 07:20:30|3716|3714.5|3715.5|3714|3716|3714.5|3715|3714|325
1629962440000|2021-08-26 07:20:40|3715|3713.5|3714.5|3713.5|3715|3714|3714.5|3713|721
1629962450000|2021-08-26 07:20:50|3715|3714|3717|3715.5|3717|3715.5|3715|3714|721
1629962460000|2021-08-26 07:21:00|3716.5|3715|3715|3714.5|3716.5|3715|3715|3714|1282
1629962470000|2021-08-26 07:21:10|3715.5|3715|3715.5|3714|3716|3715|3714.5|3713|1281
1629962480000|2021-08-26 07:21:20|3715|3714.5|3715|3714|3715|3714.5|3715|3714|0
1629962490000|2021-08-26 07:21:30|3715.5|3713.5|3715.5|3714|3715.5|3714.5|3715|3713.5|150
1629962500000|2021-08-26 07:21:40|3715|3713.5|3713.5|3713|3716|3714.5|3712.5|3712|3556
1629962510000|2021-08-26 07:21:50|3714|3712.5|3714.5|3713.5|3714.5|3713.5|3713.5|3712.5|3309
1629962520000|2021-08-26 07:22:00|3715|3714|3714.5|3714|3715.5|3714.5|3714|3712.5|2659
1629962530000|2021-08-26 07:22:10|3714|3713|3713|3711.5|3714.5|3714|3712.5|3711|6610
1629962540000|2021-08-26 07:22:20|3712.5|3712|3712|3711.5|3713|3712|3712|3710.5|2867
1629962550000|2021-08-26 07:22:30|3711.5|3711|3713.5|3712.5|3713.5|3712.5|3711.5|3710|1997
1629962560000|2021-08-26 07:22:40|3713|3712|3712.5|3711|3713|3712|3712.5|3710.5|2774
1629962570000|2021-08-26 07:22:50|3712|3711.5|3712.5|3711|3712.5|3711.5|3711.5|3710|2458
1629962580000|2021-08-26 07:23:00|3712|3710.5|3712.5|3710.5|3712.5|3711.5|3711.5|3710|5024
1629962590000|2021-08-26 07:23:10|3713|3711|3712|3710|3713|3711.5|3712|3710|2206
1629962600000|2021-08-26 07:23:20|3712.5|3710.5|3712.5|3711|3712.5|3711.5|3711.5|3710|2394
1629962610000|2021-08-26 07:23:30|3713|3710.5|3712.5|3711.5|3713.5|3712.5|3711.5|3710|3459
1629962620000|2021-08-26 07:23:40|3712|3711|3711.5|3710.5|3713.5|3712|3711.5|3709.5|5596
1629962630000|2021-08-26 07:23:50|3712|3711|3713|3711.5|3713|3711.5|3711|3709.5|3627
1629962640000|2021-08-26 07:24:00|3712.5|3712|3713.5|3712|3713.5|3712.5|3712.5|3712|706
1629962650000|2021-08-26 07:24:10|3713|3711.5|3711.5|3711|3713.5|3712|3711.5|3710|4479
1629962660000|2021-08-26 07:24:20|3712|3710.5|3712.5|3710.5|3712.5|3710.5|3712|3710.5|83
1629962670000|2021-08-26 07:24:30|3712|3711|3714|3713|3714|3713|3712|3710.5|104
1629962680000|2021-08-26 07:24:40|3713.5|3712.5|3712|3710|3713.5|3712.5|3712|3710|271
1629962690000|2021-08-26 07:24:50|3712.5|3710.5|3713|3711.5|3713|3711.5|3712.5|3710|294
1629962700000|2021-08-26 07:25:00|3713.5|3711|3712|3710.5|3713.5|3711.5|3712|3710|0
1629962710000|2021-08-26 07:25:10|3711.5|3711|3711.5|3710.5|3712|3711|3711.5|3710.5|0
1629962720000|2021-08-26 07:25:20|3712|3711|3712.5|3711|3713|3711.5|3711.5|3710.5|128
1629962730000|2021-08-26 07:25:30|3713|3711.5|3713.5|3712|3713.5|3712|3712.5|3711.5|313
1629962760000|2021-08-26 07:26:00|3714|3712.5|3714|3713|3714|3713.5|3713.5|3712.5|606
1629962770000|2021-08-26 07:26:10|3714.5|3713.5|3715.5|3714.5|3715.5|3714.5|3714.5|3713|719
1629962780000|2021-08-26 07:26:20|3716|3715|3717|3716|3717|3716|3715.5|3714.5|291
1629962790000|2021-08-26 07:26:30|3716.5|3715.5|3717|3716|3717|3716|3716.5|3715.5|308
1629962800000|2021-08-26 07:26:40|3717.5|3716.5|3717.5|3716.5|3717.5|3716.5|3717|3716|481
1629962810000|2021-08-26 07:26:50|3718|3717|3718.5|3717.5|3719|3717.5|3718|3717|222
1629962820000|2021-08-26 07:27:00|3719|3718|3719.5|3718.5|3720|3718.5|3718.5|3717.5|709
1629962830000|2021-08-26 07:27:10|3720|3718|3719|3718.5|3720|3718.5|3718.5|3717.5|810
1629962840000|2021-08-26 07:27:20|3719.5|3719|3720.5|3719.5|3720.5|3719.5|3719.5|3719|2261
1629962850000|2021-08-26 07:27:30|3720|3719|3720|3719|3720.5|3719|3720|3719|501
1629962870000|2021-08-26 07:27:50|3719|3718.5|3718|3717.5|3720|3719|3717.5|3717|2563
1629962880000|2021-08-26 07:28:00|3718.5|3718|3716.5|3715.5|3718.5|3718|3716.5|3715.5|1647
1629962890000|2021-08-26 07:28:10|3717|3716|3717|3716|3717|3716|3716.5|3715.5|506
1629962900000|2021-08-26 07:28:20|3717.5|3715.5|3717.5|3716.5|3717.5|3716.5|3717|3715.5|552
1629962910000|2021-08-26 07:28:30|3717|3716|3716.5|3715.5|3717|3716|3716.5|3715.5|6
1629962920000|2021-08-26 07:28:40|3717|3716|3717|3716|3717.5|3716|3717|3716|203
1629962930000|2021-08-26 07:28:50|3717.5|3716.5|3720|3718.5|3720|3718.5|3717.5|3716.5|857
1629962940000|2021-08-26 07:29:00|3719.5|3718|3720|3719|3721|3719.5|3719|3718|225
1629962950000|2021-08-26 07:29:10|3720.5|3719.5|3721.5|3720|3722|3720|3720.5|3719.5|0
1629962960000|2021-08-26 07:29:20|3721|3719.5|3721|3720|3721.5|3720|3720|3719.5|0
1629962970000|2021-08-26 07:29:30|3720.5||3721||3721||3720.5||0
1629962980000|2021-08-26 07:29:40|3721.5|3721|3722|3721|3722|3721|3721|3720|334
1629962990000|2021-08-26 07:29:50|3722.5|3720.5|3722|3721|3722.5|3721|3721|3720|120
1629963000000|2021-08-26 07:30:00|3722.5|3721.5|3722.5|3721.5|3723.5|3722.5|3722|3721|728
1629963010000|2021-08-26 07:30:10|3722|3721|3723|3721.5|3723|3721.5|3722|3721|479
1629963020000|2021-08-26 07:30:20|3723.5|3722|3723.5|3722.5|3723.5|3722.5|3723.5|3722|275
1629963030000|2021-08-26 07:30:30|3723|3722|3724.5|3723|3725|3723|3722.5|3720.5|1650
1629963040000|2021-08-26 07:30:40|3724|3723.5|3723.5|3722.5|3724|3723.5|3723.5|3722.5|107
1629963050000|2021-08-26 07:30:50|3724|3723|3723.5|3722.5|3724.5|3723.5|3723.5|3722.5|359
1629963060000|2021-08-26 07:31:00|3724|3723.5|3724.5|3722.5|3724.5|3723.5|3723.5|3722.5|938
1629963070000|2021-08-26 07:31:10|3724||3723.5||3724||3723.5||0
1629963100000|2021-08-26 07:31:40|3724|3723|3726|3725|3726.5|3725|3724|3723|581
1629963110000|2021-08-26 07:31:50|3725.5|3724.5|3724.5|3723.5|3725.5|3724.5|3724.5|3723.5|914
1629963120000|2021-08-26 07:32:00|3723.5|3723|3724.5|3724|3724.5|3724|3723.5|3723|150
1629963130000|2021-08-26 07:32:10|3725||3725||3726||3725||222
1629963140000|2021-08-26 07:32:20|3725.5|3724.5|3725|3724|3726|3725|3725|3724|190
1629963150000|2021-08-26 07:32:30|3725.5||3726||3726||3725.5||0
1629963160000|2021-08-26 07:32:40|3725.5||3725||3726||3725||0
1629963170000|2021-08-26 07:32:50|3725.5|3724.5|3725.5|3724.5|3726|3725|3725.5|3724.5|654
1629963180000|2021-08-26 07:33:00|3726|3725|3728|3727|3729.5|3728|3726|3725|3518
1629963190000|2021-08-26 07:33:10|3728.5|3727.5|3729|3728|3729|3728|3728|3727.5|0
1629963200000|2021-08-26 07:33:20|3729.5||3729||3729.5||3729||0
1629963210000|2021-08-26 07:33:30|3729.5|3728.5|3730|3729|3730|3729|3729.5|3728.5|175
1629963220000|2021-08-26 07:33:40|3729.5|3728.5|3730|3728.5|3730.5|3729|3728.5|3728|2715
1629963230000|2021-08-26 07:33:50|3730.5|3729|3731|3730|3731.5|3730|3730.5|3729|512
1629963240000|2021-08-26 07:34:00|3731.5||3731.5||3732||3731||0
1629963250000|2021-08-26 07:34:10|3731|3729.5|3729.5|3729|3731|3729.5|3729.5|3728|404
1629963260000|2021-08-26 07:34:20|3730.5|3728.5|3729.5|3728.5|3730.5|3730|3729|3728|966
1629963270000|2021-08-26 07:34:30|3730|3729|3730.5|3729|3730.5|3729|3730|3729|175
1629963290000|2021-08-26 07:34:50||3729.5||3729||3729.5||3729|0
1629963300000|2021-08-26 07:35:00|3729.5|3729.5|3731|3729.5|3732.5|3730.5|3729.5|3729|1355
1629963310000|2021-08-26 07:35:10|3731.5|3730|3733|3731.5|3733.5|3732|3731.5|3730|363
1629963320000|2021-08-26 07:35:20|3732.5|3732|3733|3732|3733|3732|3732|3731.5|445
1629963330000|2021-08-26 07:35:30|3733.5|3732.5|3733|3732|3735|3733.5|3733|3731.5|1565
1629963340000|2021-08-26 07:35:40|3733.5|3732.5|3731.5|3730.5|3733.5|3732.5|3731.5|3729.5|720
1629963350000|2021-08-26 07:35:50|3732|3730|3732.5|3731.5|3733.5|3732|3732|3730|369
1629963360000|2021-08-26 07:36:00|3732|3731|3732.5|3731.5|3732.5|3731.5|3731.5|3730.5|191
1629963370000|2021-08-26 07:36:10|3731.5|3731|3731.5|3730|3732|3731|3730.5|3730|285
1629963380000|2021-08-26 07:36:20|3730.5|3729.5|3729.5|3729|3730.5|3729.5|3729.5|3729|756
1629963390000|2021-08-26 07:36:30|3730|3729.5|3730.5|3729.5|3730.5|3729.5|3730|3729.5|100
1629963400000|2021-08-26 07:36:40|3731|3730|3732.5|3731.5|3732.5|3731.5|3731|3730|591
1629963410000|2021-08-26 07:36:50||3731||3731.5||3731.5||3731|0
1629963420000|2021-08-26 07:37:00|3732|3731|3731|3730|3732|3731|3730|3729.5|919
1629963430000|2021-08-26 07:37:10|3730.5|3729.5|3729.5|3729|3730.5|3730|3729.5|3729|1059
1629963440000|2021-08-26 07:37:20|3730|3728.5|3729|3728|3730.5|3728.5|3729|3728|1581
1629963450000|2021-08-26 07:37:30|3728.5|3727.5|3728.5|3728|3728.5|3728|3728.5|3727|1052
1629963460000|2021-08-26 07:37:40|3729|3728.5|3728.5|3727.5|3729|3728.5|3728.5|3727|2000
1629963470000|2021-08-26 07:37:50|3728|3727|3728.5|3727.5|3728.5|3728|3727.5|3727|777
1629963480000|2021-08-26 07:38:00|3729|3728|3729|3728|3729.5|3729|3729|3728|1410
1629963490000|2021-08-26 07:38:10|3728.5|3727.5|3728|3727|3728.5|3727.5|3728|3727|1536
1629963500000|2021-08-26 07:38:20|3728.5|3728|3729|3728|3729|3728|3728.5|3728|1397
1629963510000|2021-08-26 07:38:30|3728.5|3727.5|3728.5|3727|3728.5|3727.5|3728|3727|1345
1629963520000|2021-08-26 07:38:40|3728|3727.5|3726.5|3725|3728|3727.5|3726.5|3725|1216
1629963530000|2021-08-26 07:38:50|3726|3725.5|3726|3724.5|3726|3725.5|3726|3724.5|179
1629963540000|2021-08-26 07:39:00|3725.5|3725|3725.5|3724.5|3726|3725|3725|3724.5|375
1629963550000|2021-08-26 07:39:10|3726|3725|3726.5|3726|3726.5|3726|3726|3725|1431
1629963560000|2021-08-26 07:39:20|3727|3726.5|3727.5|3726|3728|3727|3727|3726|1001
1629963570000|2021-08-26 07:39:30|3728|3726.5|3727.5|3726.5|3728|3727|3727|3726|190
1629963580000|2021-08-26 07:39:40|3727|3726|3727.5|3726|3728|3727|3727|3726|199
1629963590000|2021-08-26 07:39:50|3728|3726.5|3728|3727|3728|3727|3727.5|3726.5|0
1629963600000|2021-08-26 07:40:00|3727.5|3726.5|3727.5|3726.5|3727.5|3727|3727.5|3726.5|50
1629963610000|2021-08-26 07:40:10|3728|3727|3729.5|3728|3729.5|3728|3728|3727|401
1629963620000|2021-08-26 07:40:20|3729|3728.5|3729.5|3728.5|3729.5|3728.5|3729|3728|185
1629963630000|2021-08-26 07:40:30|3729|3728|3729.5|3728.5|3729.5|3728.5|3729|3728|85
1629963640000|2021-08-26 07:40:40|3729||3729||3729||3729||220
1629963650000|2021-08-26 07:40:50|3728.5|3728|3728.5|3727.5|3729|3728|3728.5|3727.5|65
1629963660000|2021-08-26 07:41:00|3728|3727|3727|3725.5|3728|3727|3726.5|3725.5|1630
1629963670000|2021-08-26 07:41:10|3726.5|3726|3726|3725|3726.5|3726|3725|3724.5|340
1629963680000|2021-08-26 07:41:20|3725|3724.5|3725|3724|3725|3724.5|3725|3723.5|917
1629963690000|2021-08-26 07:41:30|3725.5|3725|3725.5|3724.5|3726.5|3726|3725.5|3724.5|1838
1629963700000|2021-08-26 07:41:40|3725|3724|3723.5|3722.5|3725.5|3724.5|3722.5|3721.5|2726
1629963710000|2021-08-26 07:41:50|3724|3723|3723.5|3722.5|3724|3723|3723.5|3722|2945
1629963720000|2021-08-26 07:42:00|3724|3723|3724.5|3723|3724.5|3724|3724|3723|12496
1629963730000|2021-08-26 07:42:10|3724|3723.5|3724.5|3723.5|3724.5|3724|3724|3723|387
1629963740000|2021-08-26 07:42:20|3725|3724|3725.5|3724.5|3725.5|3724.5|3725|3724|774
1629963750000|2021-08-26 07:42:30|3726|3724|3724.5|3723.5|3726.5|3724|3724.5|3723.5|648
1629963760000|2021-08-26 07:42:40|3725|3724|3724.5|3724|3725.5|3724.5|3724.5|3724|94
1629963770000|2021-08-26 07:42:50|3725|3723.5|3725.5|3724|3725.5|3724.5|3724.5|3723.5|266
1629963780000|2021-08-26 07:43:00|3725|3724.5|3725.5|3724.5|3725.5|3724.5|3724.5|3724.5|0
1629963790000|2021-08-26 07:43:10|3726|3725|3726.5|3725.5|3726.5|3725.5|3725.5|3725|125
1629963800000|2021-08-26 07:43:20|3726|3725|3726|3725|3726|3725|3725.5|3725|323
1629963810000|2021-08-26 07:43:30|3725.5|3724.5|3726|3725|3726|3725|3725|3724.5|692
1629963820000|2021-08-26 07:43:40|3725.5|3725.5|3725.5|3724.5|3725.5|3725.5|3725.5|3724.5|573
1629963830000|2021-08-26 07:43:50|3726|3725|3726.5|3726|3726.5|3726|3726|3725|393
1629963840000|2021-08-26 07:44:00|3726|3725.5|3725.5|3724|3726|3725.5|3725|3723.5|438
1629963850000|2021-08-26 07:44:10|3726|3724.5|3725.5|3724|3726.5|3725|3725|3724|0
1629963860000|2021-08-26 07:44:20|3726|3724.5|3726|3725|3726|3725|3725.5|3724.5|2
1629963870000|2021-08-26 07:44:30|3725.5|3724.5|3726|3725|3726|3725|3725.5|3724.5|783
1629963880000|2021-08-26 07:44:40|||||||||89
1629963890000|2021-08-26 07:44:50|3726.5|3725.5|3727|3726|3727|3726|3726.5|3725.5|269
1629963900000|2021-08-26 07:45:00|3726.5|3725.5|3726.5|3725.5|3727|3726|3726|3725|349
1629963910000|2021-08-26 07:45:10|3727|3726|3727|3725.5|3727.5|3726.5|3726.5|3725.5|0
1629963920000|2021-08-26 07:45:20|3726.5|3725|3725.5|3725|3727|3725|3725.5|3725|847
1629963930000|2021-08-26 07:45:30|3725|3724.5|3724.5|3723|3725.5|3724.5|3724.5|3723|527
1629963940000|2021-08-26 07:45:40|3724|3722.5|3723.5|3722.5|3724|3722.5|3723.5|3722|0
1629963950000|2021-08-26 07:45:50|3724|3722|3723|3722|3724|3722|3723|3722|5
1629963960000|2021-08-26 07:46:00|3723.5|3721.5|3722.5|3721.5|3723.5|3722|3722.5|3721.5|304
1629963970000|2021-08-26 07:46:10|3723||3722.5||3723||3722.5||37
1629963980000|2021-08-26 07:46:20|3723|3722|3723|3722|3723|3722|3722.5|3721.5|354
1629963990000|2021-08-26 07:46:30|3722.5|3721.5|3723|3722|3723.5|3722|3722|3721|536
1629964010000|2021-08-26 07:46:50|3722.5|3721.5|3722|3721|3722.5|3721.5|3721.5|3720.5|34
1629964020000|2021-08-26 07:47:00|3722.5|3721.5|3724|3722.5|3724|3723|3722|3721|287
1629964040000|2021-08-26 07:47:20|3724.5|3723|3724.5|3723.5|3725|3724.5|3724.5|3723|99
1629964050000|2021-08-26 07:47:30|3724||3724.5||3725||3724||0
1629964060000|2021-08-26 07:47:40|3725||3724.5||3725||3724.5||0
1629964070000|2021-08-26 07:47:50|3725|3724|3724.5|3723.5|3725|3724.5|3724.5|3723|54
1629964080000|2021-08-26 07:48:00|3724|3724|3725|3724|3725|3724|3724|3724|94
1629964090000|2021-08-26 07:48:10|3724.5|3723.5|3724.5|3723.5|3724.5|3724|3724|3723.5|417
1629964100000|2021-08-26 07:48:20|3724|3723|3723.5|3722.5|3724|3723|3723.5|3722.5|96
1629964110000|2021-08-26 07:48:30|3723|3722|3723.5|3722|3723.5|3722|3723|3722|0
1629964120000|2021-08-26 07:48:40|3723|3722.5|3722|3721.5|3723|3722.5|3722|3721|418
1629964130000|2021-08-26 07:48:50|3721.5|3721|3722|3721|3722|3721|3721|3720.5|121
1629964140000|2021-08-26 07:49:00|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3720.5|3719.5|326
1629964150000|2021-08-26 07:49:10|3722|3721|3722.5|3721.5|3723|3721.5|3722|3721|875
1629964160000|2021-08-26 07:49:20|3723|3722|3722|3721|3723|3722|3722|3721|363
1629964170000|2021-08-26 07:49:30|3722.5|3721.5|3723|3721.5|3723|3722|3721|3720|1434
1629964180000|2021-08-26 07:49:40|3722.5||3722||3722.5||3722||0
1629964200000|2021-08-26 07:50:00|3723|3722|3723|3721.5|3723.5|3722.5|3722.5|3721.5|894
1629964210000|2021-08-26 07:50:10|3722.5|3722|3722.5|3721.5|3722.5|3722.5|3722.5|3721.5|308
1629964220000|2021-08-26 07:50:20|3723|3722|3723.5|3722.5|3723.5|3722.5|3722.5|3721.5|43
1629964230000|2021-08-26 07:50:30|3723|3723|3723|3722.5|3723|3723|3723|3722.5|142
1629964240000|2021-08-26 07:50:40|3723.5|3723|3724|3723|3724.5|3723.5|3723.5|3723|499
1629964250000|2021-08-26 07:50:50||3723.5||3723.5||3723.5||3723.5|0
1629964260000|2021-08-26 07:51:00|3723.5|3723|3724.5|3724|3725|3724|3723.5|3723|1247
1629964270000|2021-08-26 07:51:10|3724|3723.5|3725|3724|3725.5|3724|3724|3723.5|133
1629964280000|2021-08-26 07:51:20|3724.5|3723.5|3723.5|3722|3724.5|3724|3723|3722|901
1629964290000|2021-08-26 07:51:30|3724|3722.5|3723.5|3722.5|3724|3723|3723.5|3722.5|263
1629964300000|2021-08-26 07:51:40|3723|3722|3722.5|3721.5|3723|3722|3721.5|3720.5|3023
1629964310000|2021-08-26 07:51:50|3723|3722|3723.5|3722|3723.5|3722|3723|3722|131
1629964320000|2021-08-26 07:52:00|3724|3722.5|3724.5|3723.5|3725|3723.5|3724|3722.5|168
1629964340000|2021-08-26 07:52:20||3724||3723.5||3724||3723.5|424
1629964350000|2021-08-26 07:52:30|3724||3724||3724||3724||236
1629964360000|2021-08-26 07:52:40|3724.5|3724|3724.5|3723.5|3725|3724|3724.5|3723.5|246
1629964370000|2021-08-26 07:52:50|3724||3724.5||3724.5||3724||268
1629964390000|2021-08-26 07:53:10|3724|3723|3723.5|3722.5|3724.5|3723.5|3723|3722|1919
1629964400000|2021-08-26 07:53:20|3723||3723||3723||3723||0
1629964410000|2021-08-26 07:53:30|3723.5||3723.5||3723.5||3723.5||339
1629964420000|2021-08-26 07:53:40|3724|3723|3723.5|3723|3724|3723|3723.5|3723|40
1629964430000|2021-08-26 07:53:50|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|319
1629964440000|2021-08-26 07:54:00|3725||3724.5||3725||3724.5||145
1629964450000|2021-08-26 07:54:10|3724|3723.5|3725|3724.5|3725|3724.5|3724|3723.5|918
1629964460000|2021-08-26 07:54:20|3724.5|3724|3724.5|3723.5|3724.5|3724|3724|3723.5|941
1629964470000|2021-08-26 07:54:30|3724|3723|3724|3723|3724.5|3723|3723.5|3722|90
1629964480000|2021-08-26 07:54:40|3724.5|3723.5|3726|3725|3726|3725.5|3724.5|3723.5|746
1629964490000|2021-08-26 07:54:50|3725.5|3725.5|3725|3724|3725.5|3725.5|3724.5|3724|1353
1629964500000|2021-08-26 07:55:00|3725.5|3724.5|3724|3723|3725.5|3724.5|3724|3723|1629
1629964510000|2021-08-26 07:55:10|3723.5|3723.5|3724|3723|3724.5|3723.5|3723.5|3722|1606
1629964520000|2021-08-26 07:55:20|3723.5|3722.5|3723.5|3723|3723.5|3723|3723.5|3722.5|0
1629964530000|2021-08-26 07:55:30|3723|3722.5|3723.5|3723|3723.5|3723|3723|3722|2104
1629964540000|2021-08-26 07:55:40|3724||3724||3724.5||3724||260
1629964560000|2021-08-26 07:56:00|3724.5|3723.5|3725.5|3724.5|3725.5|3724.5|3724.5|3723.5|100
1629964570000|2021-08-26 07:56:10||3725||3725||3725||3725|0
1629964580000|2021-08-26 07:56:20|3726||3725.5||3726||3725.5||319
1629964590000|2021-08-26 07:56:30|3726|3725.5|3726|3725.5|3726.5|3726|3726|3725|277
1629964600000|2021-08-26 07:56:40|3725.5|3725|3725|3724|3725.5|3725|3725|3724|437
1629964610000|2021-08-26 07:56:50|3725.5|3724.5|3725|3724.5|3725.5|3725|3725|3724|107
1629964630000|2021-08-26 07:57:10|3725.5|3725|3726|3725.5|3726.5|3725.5|3725.5|3724.5|375
1629964640000|2021-08-26 07:57:20|3726.5|3726|3727|3726|3727|3726|3726.5|3725.5|93
1629964650000|2021-08-26 07:57:30|3727.5||3727.5||3727.5||3727||0
1629964660000|2021-08-26 07:57:40|3728|3726.5|3727.5|3727|3728.5|3727.5|3727.5|3726.5|590
1629964670000|2021-08-26 07:57:50|3727|3726.5|3728|3727|3728|3727|3727|3726.5|284
1629964680000|2021-08-26 07:58:00|3728.5|3727.5|3728|3726.5|3728.5|3727.5|3727.5|3726.5|1218
1629964690000|2021-08-26 07:58:10|3728.5|3727|3728.5|3727.5|3728.5|3727.5|3728|3727|1083
1629964700000|2021-08-26 07:58:20|3728|3727|3728.5|3727.5|3728.5|3727.5|3727.5|3727|596
1629964710000|2021-08-26 07:58:30|3729|3728|3729.5|3728|3729.5|3728|3729|3728|275
1629964720000|2021-08-26 07:58:40|3729|3727.5|3727.5|3726.5|3729.5|3727.5|3727.5|3726.5|399
1629964730000|2021-08-26 07:58:50|3727|3727|3728|3727|3728|3727|3727|3727|617
1629964740000|2021-08-26 07:59:00|3727.5|3726.5|3727|3726|3727.5|3726.5|3726.5|3726|314
1629964750000|2021-08-26 07:59:10|3726.5||3727||3727||3726.5||94
1629964760000|2021-08-26 07:59:20|3726.5|3725.5|3726|3725|3726.5|3725.5|3725.5|3724.5|402
1629964770000|2021-08-26 07:59:30|3726.5|3725.5|3727|3726|3727|3726|3726.5|3725.5|206
1629964800000|2021-08-26 08:00:00|3727.5|3726.5|3727.5|3726.5|3728.5|3727.5|3727|3726.5|624
1629964810000|2021-08-26 08:00:10|3728|3727|3728|3726.5|3728|3727|3728|3726.5|81
1629964820000|2021-08-26 08:00:20|3728.5|3727|3730.5|3729.5|3730.5|3729.5|3728.5|3727|399
1629964830000|2021-08-26 08:00:30||3729||3729||3729||3729|0
1629964840000|2021-08-26 08:00:40|3731|3729.5|3730.5|3729.5|3731.5|3730|3730.5|3729.5|189
1629964850000|2021-08-26 08:00:50|3731||3731||3731||3731||0
1629964860000|2021-08-26 08:01:00|3731.5|3730|3732.5|3731|3733|3731.5|3731.5|3730|98
1629964870000|2021-08-26 08:01:10|3733|3731.5|3732|3730.5|3733|3732|3731|3730.5|177
1629964880000|2021-08-26 08:01:20|3731.5|3731|3732.5|3731|3733|3731.5|3731|3731|0
1629964890000|2021-08-26 08:01:30|3732|3731.5|3732|3731.5|3732|3732|3732|3731.5|23
1629964900000|2021-08-26 08:01:40|3732.5|3732|3733|3731.5|3733|3732.5|3732.5|3731.5|408
1629964910000|2021-08-26 08:01:50|3732.5|3731|3732|3731|3732.5|3731|3732|3731|206
1629964920000|2021-08-26 08:02:00|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|226
1629964930000|2021-08-26 08:02:10|3732|3731|3732|3730.5|3732|3731|3731.5|3730.5|351
1629964940000|2021-08-26 08:02:20|3731.5|3731|3731.5|3730.5|3731.5|3731.5|3731.5|3730.5|175
1629964950000|2021-08-26 08:02:30||3730||3730.5||3730.5||3730|0
1629964960000|2021-08-26 08:02:40|3732|3731|3732.5|3731.5|3732.5|3731.5|3732|3731|94
1629964970000|2021-08-26 08:02:50|3733|3732|3732.5|3731.5|3733|3732|3732.5|3731.5|0
1629964980000|2021-08-26 08:03:00|3733||3732.5||3733||3732.5||0
1629964990000|2021-08-26 08:03:10|3733|3731|3732|3731|3733|3731.5|3732|3731|188
1629965000000|2021-08-26 08:03:20|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|3730.5|3730|392
1629965010000|2021-08-26 08:03:30|3731|3730|3731|3730|3731.5|3730|3730.5|3729.5|103
1629965030000|2021-08-26 08:03:50|3730.5|3729.5|3730.5|3729.5|3731|3729.5|3730.5|3729.5|8
1629965040000|2021-08-26 08:04:00|3730|3729|3731|3729.5|3731|3730|3729.5|3729|94
1629965050000|2021-08-26 08:04:10|3730.5|3730|3730.5|3729.5|3730.5|3730|3730|3729|0
1629965060000|2021-08-26 08:04:20|3731|3730|3731|3730.5|3732|3731|3730.5|3730|141
1629965070000|2021-08-26 08:04:30||3730||3729.5||3730||3729.5|16
1629965080000|2021-08-26 08:04:40|3730.5||3731||3731||3730||0
1629965090000|2021-08-26 08:04:50|3730.5|3729|3730.5|3729|3731|3729|3730|3729|100
1629965100000|2021-08-26 08:05:00|3731|3729.5|3729.5|3729|3731|3730|3729.5|3729|187
1629965110000|2021-08-26 08:05:10|3730|3728.5|3729|3728.5|3730|3729|3729|3728|1
1629965120000|2021-08-26 08:05:20|3729.5|3729|3729.5|3728.5|3729.5|3729|3729|3728.5|0
1629965130000|2021-08-26 08:05:30|3729||3729.5||3729.5||3729||81
1629965150000|2021-08-26 08:05:50|3729|3728|3728.5|3728|3729|3728|3728.5|3727.5|388
1629965160000|2021-08-26 08:06:00|3729|3727.5|3727.5|3726.5|3729|3727.5|3727.5|3726.5|1094
1629965170000|2021-08-26 08:06:10|3728|3727|3728|3727|3728|3727|3727.5|3727|163
1629965180000|2021-08-26 08:06:20|3728.5|3727.5|3728.5|3727|3728.5|3728|3728|3727|294
1629965190000|2021-08-26 08:06:30|3728|3727.5|3729.5|3728.5|3729.5|3728.5|3727.5|3727.5|243
1629965220000|2021-08-26 08:07:00|3730|3729|3730|3729|3730|3729.5|3730|3729|70
1629965230000|2021-08-26 08:07:10|3729.5|3728.5|3729|3728|3729.5|3728.5|3728.5|3727|627
1629965240000|2021-08-26 08:07:20|3728.5|3727.5|3729.5|3728|3729.5|3728|3728.5|3727.5|100
1629965250000|2021-08-26 08:07:30|3730|3728.5|3730|3729|3730|3729|3729|3728|96
1629965260000|2021-08-26 08:07:40|3730.5|3729.5|3731|3729.5|3731|3730|3730.5|3729.5|135
1629965270000|2021-08-26 08:07:50|3730.5|3729|3730|3729|3730.5|3729|3730|3729|0
1629965290000|2021-08-26 08:08:10|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|3729|3728.5|152
1629965300000|2021-08-26 08:08:20|3729|3728|3727.5|3726.5|3729|3728|3727.5|3726.5|609
1629965320000|2021-08-26 08:08:40|3727|3726|3727.5|3726.5|3727.5|3726.5|3726.5|3725.5|195
1629965330000|2021-08-26 08:08:50||3727||3726.5||3727||3726.5|86
1629965340000|2021-08-26 08:09:00|3727|3726|3726|3725|3727|3726|3726|3724.5|677
1629965350000|2021-08-26 08:09:10|3725.5|3724.5|3726.5|3726|3726.5|3726|3725|3724|1723
1629965360000|2021-08-26 08:09:20|3726|3725.5|3726|3724.5|3726.5|3725.5|3726|3724.5|3
1629965370000|2021-08-26 08:09:30|3726.5|3725|3726.5|3725|3726.5|3725|3726.5|3725|0
1629965380000|2021-08-26 08:09:40|3727|3725.5|3727.5|3726.5|3727.5|3726.5|3727|3725|94
1629965390000|2021-08-26 08:09:50|3727||3727.5||3727.5||3727||0
1629965400000|2021-08-26 08:10:00|3727|3726|3727.5|3726.5|3727.5|3726.5|3726.5|3725|3
1629965420000|2021-08-26 08:10:20|3728|3727|3728.5|3727|3728.5|3727.5|3728|3727|0
1629965430000|2021-08-26 08:10:30|3728|3727.5|3728|3727|3728|3727.5|3727.5|3727|25
1629965440000|2021-08-26 08:10:40|3727.5||3727.5||3727.5||3727.5||0
1629965450000|2021-08-26 08:10:50|3727|3726.5|3727.5|3726.5|3728|3726.5|3727|3726.5|105
1629965460000|2021-08-26 08:11:00|3728|3727|3729|3727.5|3729|3727.5|3728|3727|463
1629965470000|2021-08-26 08:11:10|3728.5|3728|3729|3728|3729.5|3728.5|3728.5|3727.5|0
1629965480000|2021-08-26 08:11:20|3728.5|3728.5|3729.5|3728|3729.5|3728.5|3728.5|3728|596
1629965490000|2021-08-26 08:11:30|3730|3728.5|3730|3728.5|3730|3729.5|3730|3728.5|0
1629965500000|2021-08-26 08:11:40||3729||3729||3729.5||3729|12
1629965510000|2021-08-26 08:11:50|3729.5|3728.5|3729|3727.5|3729.5|3728.5|3728.5|3727.5|153
1629965530000|2021-08-26 08:12:10|3728.5|3728|3728.5|3727.5|3728.5|3728|3727.5|3727|996
1629965540000|2021-08-26 08:12:20|3729|3728|3729|3728|3729|3728|3729|3728|150
1629965550000|2021-08-26 08:12:30|3729.5||3729||3729.5||3728.5||60
1629965560000|2021-08-26 08:12:40|3728.5|3727.5|3729|3728|3729|3728|3728.5|3727.5|258
1629965570000|2021-08-26 08:12:50|3728.5||3729||3729||3728.5||94
1629965580000|2021-08-26 08:13:00||3727.5||3727.5||3727.5||3727.5|70
1629965590000|2021-08-26 08:13:10|3729.5|3728|3730|3728.5|3730|3728.5|3729.5|3727.5|277
1629965600000|2021-08-26 08:13:20|3729.5|3728|3729|3727.5|3729.5|3728|3729|3727.5|0
1629965610000|2021-08-26 08:13:30|3728.5||3729||3729||3728.5||0
1629965620000|2021-08-26 08:13:40|3728.5|3728|3728|3727|3728.5|3728|3728|3727|310
1629965630000|2021-08-26 08:13:50|3728.5|3727.5|3729.5|3728.5|3729.5|3728.5|3728.5|3727.5|270
1629965640000|2021-08-26 08:14:00||3728||3728.5||3728.5||3728|0
1629965650000|2021-08-26 08:14:10|3730|3728|3730|3728.5|3730|3728.5|3730|3728|0
1629965660000|2021-08-26 08:14:20|3729.5||3729.5||3729.5||3729.5||0
1629965680000|2021-08-26 08:14:40|3730|3729|3730|3729|3730|3729.5|3729.5|3729|995
1629965700000|2021-08-26 08:15:00|3729.5|3728.5|3730|3729|3730|3729|3729|3728|279
1629965710000|2021-08-26 08:15:10|3729.5|3728.5|3730|3729|3730|3729|3729.5|3728.5|94
1629965720000|2021-08-26 08:15:20|3730.5|3729.5|3731|3730|3731|3730|3730.5|3729.5|819
1629965730000|2021-08-26 08:15:30||3729.5||3730||3730.5||3729.5|3
1629965740000|2021-08-26 08:15:40|3730.5|3730.5|3731.5|3730.5|3731.5|3730.5|3730.5|3730.5|1
1629965750000|2021-08-26 08:15:50|3731|3730|3732|3731|3732|3731|3730.5|3730|110
1629965770000|2021-08-26 08:16:10|3732.5|3731.5|3732.5|3731.5|3733|3732|3732.5|3731.5|366
1629965780000|2021-08-26 08:16:20||3732||3732||3732||3732|36
1629965790000|2021-08-26 08:16:30|3732|3731.5|3732|3730.5|3732|3731.5|3731.5|3730.5|334
1629965800000|2021-08-26 08:16:40||3731||3731||3731||3731|0
1629965810000|2021-08-26 08:16:50|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|94
1629965820000|2021-08-26 08:17:00|3733|3732|3733|3731.5|3733.5|3733|3733|3731.5|187
1629965830000|2021-08-26 08:17:10|3732.5||3732.5||3732.5||3732.5||0
1629965840000|2021-08-26 08:17:20|3732|3731|3731.5|3730.5|3732|3731|3731.5|3730.5|80
1629965850000|2021-08-26 08:17:30|3732|3731|3732.5|3731.5|3732.5|3731.5|3732|3731|156
1629965860000|2021-08-26 08:17:40|3732|3731|3732|3731.5|3732|3731.5|3732|3731|0
1629965870000|2021-08-26 08:17:50||3731||3731||3731||3731|391
1629965880000|2021-08-26 08:18:00|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|3732.5|3731|56
1629965890000|2021-08-26 08:18:10|3732|3731|3732|3731|3732|3731|3732|3731|60
1629965900000|2021-08-26 08:18:20|3732.5|3731.5|3732.5|3732|3732.5|3732|3732.5|3731.5|120
1629965910000|2021-08-26 08:18:30|||||||||16
1629965920000|2021-08-26 08:18:40|3732|3731.5|3731|3730.5|3732|3732|3731|3730.5|366
1629965930000|2021-08-26 08:18:50|3731.5|3731.5|3732|3731.5|3732|3731.5|3731.5|3731.5|3
1629965940000|2021-08-26 08:19:00|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730|205
1629965950000|2021-08-26 08:19:10|3731.5||3731.5||3731.5||3731.5||0
1629965960000|2021-08-26 08:19:20|3731|3731|3731|3730.5|3731.5|3731|3731|3730.5|664
1629965970000|2021-08-26 08:19:30|3731.5|3731|3732|3730.5|3732|3731|3731.5|3730.5|0
1629965980000|2021-08-26 08:19:40|3731.5|3731|3732.5|3731.5|3732.5|3732|3731.5|3731|2923
1629965990000|2021-08-26 08:19:50|3732|3731|3732.5|3731.5|3732.5|3731.5|3732|3731|476
1629966000000|2021-08-26 08:20:00|3732|3731|3733|3732|3733|3732|3732|3731|976
1629966010000|2021-08-26 08:20:10|3732.5||3733||3733||3732.5||50
1629966020000|2021-08-26 08:20:20|3732.5|3732.5|3732.5|3731.5|3732.5|3732.5|3732|3731|1735
1629966030000|2021-08-26 08:20:30||3731||3731||3731||3731|0
1629966050000|2021-08-26 08:20:50|3733|3731.5|3732.5|3731.5|3733|3732|3732.5|3731.5|0
1629966060000|2021-08-26 08:21:00|3733|3732|3732.5|3732|3733|3732|3732.5|3731.5|656
1629966070000|2021-08-26 08:21:10|3733||3733||3733||3733||0
1629966080000|2021-08-26 08:21:20|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|310
1629966090000|2021-08-26 08:21:30||3732||3731.5||3732||3731.5|0
1629966100000|2021-08-26 08:21:40|3733|3732|3733.5|3733|3733.5|3733|3733|3732|258
1629966110000|2021-08-26 08:21:50|3734|3733.5|3734.5|3734|3735|3734|3734|3733.5|1894
1629966120000|2021-08-26 08:22:00|3735|3733.5|3735.5|3734.5|3735.5|3734.5|3734.5|3733.5|3469
1629966130000|2021-08-26 08:22:10|3736|3734|3735.5|3734.5|3736|3735|3735.5|3734|1283
1629966140000|2021-08-26 08:22:20|3736|3735|3736|3735|3736.5|3735|3735.5|3734.5|3394
1629966150000|2021-08-26 08:22:30|3736.5|3735.5|3736.5|3735.5|3736.5|3736|3735.5|3735|1445
1629966160000|2021-08-26 08:22:40|3737|3736|3737|3736.5|3737.5|3736.5|3737|3735.5|3515
1629966170000|2021-08-26 08:22:50|3737.5|3737|3737.5|3736.5|3738|3737|3737|3736.5|1873
1629966180000|2021-08-26 08:23:00|3738|3737|3738|3737|3738.5|3737.5|3738|3737|2433
1629966190000|2021-08-26 08:23:10|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737|2196
1629966200000|2021-08-26 08:23:20|3739|3738|3739|3738|3739|3738.5|3738.5|3737.5|2841
1629966210000|2021-08-26 08:23:30|3739.5||3739||3739.5||3739||2275
1629966220000|2021-08-26 08:23:40|3738.5|3737.5|3738|3737|3739.5|3738.5|3738|3737|3898
1629966230000|2021-08-26 08:23:50|3738.5|3737.5|3737.5|3736|3738.5|3737.5|3737|3736|1565
1629966240000|2021-08-26 08:24:00|3737|3735.5|3736|3735|3737|3735.5|3736|3735|842
1629966250000|2021-08-26 08:24:10|3735.5|3734.5|3735.5|3734.5|3736|3735|3734|3733.5|892
1629966260000|2021-08-26 08:24:20|3736|3735|3736.5|3735.5|3736.5|3735.5|3736|3735|0
1629966270000|2021-08-26 08:24:30|3736|3735|3736|3735|3736.5|3735.5|3735.5|3734.5|0
1629966280000|2021-08-26 08:24:40|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736.5|3735|69
1629966290000|2021-08-26 08:24:50|3736|3735|3736|3735|3736|3735|3736|3735|234
1629966300000|2021-08-26 08:25:00|3736.5|3735.5|3736|3735.5|3736.5|3735.5|3736|3735.5|0
1629966310000|2021-08-26 08:25:10|3736.5|3735|3735|3734.5|3736.5|3735|3735|3734.5|329
1629966320000|2021-08-26 08:25:20|3735.5|3735|3735.5|3735|3735.5|3735|3735.5|3734.5|69
1629966330000|2021-08-26 08:25:30|3735|3734.5|3735|3734|3735|3734.5|3733|3732.5|5203
1629966350000|2021-08-26 08:25:50|3735.5||3735.5||3735.5||3735.5||0
1629966360000|2021-08-26 08:26:00|3736|3734.5|3736|3735|3736|3735|3736|3734.5|349
1629966370000|2021-08-26 08:26:10|3735|3734.5|3734.5|3733.5|3735.5|3734.5|3734.5|3733.5|908
1629966380000|2021-08-26 08:26:20|3734|3734|3734.5|3733.5|3734.5|3734|3734|3733.5|225
1629966390000|2021-08-26 08:26:30|3734|3733|3734.5|3733.5|3734.5|3733.5|3733.5|3732.5|827
1629966400000|2021-08-26 08:26:40|3734|3733|3734|3733|3734|3733|3733.5|3732.5|0
1629966410000|2021-08-26 08:26:50|3734.5|3733.5|3733.5|3733|3734.5|3733.5|3733.5|3733|0
1629966420000|2021-08-26 08:27:00|3734|3733.5|3734.5|3734|3734.5|3734|3734|3733.5|0
1629966430000|2021-08-26 08:27:10|3735|3734.5|3735|3734|3735.5|3734.5|3735|3733.5|2
1629966450000|2021-08-26 08:27:30|3735.5|3734.5|3735.5|3734.5|3735.5|3735|3735.5|3734.5|628
1629966460000|2021-08-26 08:27:40|3735|3734|3734.5|3734|3735|3734|3734.5|3733.5|0
1629966470000|2021-08-26 08:27:50|3734|3733.5|3734|3733|3734|3733.5|3732.5|3732|7985
1629966480000|2021-08-26 08:28:00|3734.5|3733.5|3733.5|3732.5|3734.5|3734|3733.5|3732.5|482
1629966500000|2021-08-26 08:28:20|3732.5|3732|3733.5|3732.5|3733.5|3732.5|3732.5|3732|6540
1629966510000|2021-08-26 08:28:30|3733|3732|3732.5|3731.5|3733|3732|3732|3731|939
1629966520000|2021-08-26 08:28:40|3733|3732|3733|3732|3733.5|3732.5|3733|3732|135
1629966530000|2021-08-26 08:28:50|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|3732|3731|236
1629966540000|2021-08-26 08:29:00|3733|3732|3733|3732|3733|3732|3733|3732|273
1629966550000|2021-08-26 08:29:10|3733.5||3733||3733.5||3733||326
1629966570000|2021-08-26 08:29:30|||||||||167
1629966580000|2021-08-26 08:29:40|3732.5|3731.5|3733|3732|3733|3732|3732|3731|807
1629966590000|2021-08-26 08:29:50|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|115
1629966610000|2021-08-26 08:30:10|3733|3732|3733|3732|3733|3732|3732.5|3731|506
1629966620000|2021-08-26 08:30:20|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|3732|3731.5|466
1629966630000|2021-08-26 08:30:30|3733||3733||3733||3732.5||0
1629966640000|2021-08-26 08:30:40|3732.5|3732|3732.5|3731|3732.5|3732|3732|3731|232
1629966650000|2021-08-26 08:30:50|3733|3731.5|3733|3731.5|3733|3732|3733|3731.5|0
1629966660000|2021-08-26 08:31:00|3733.5|3732|3733.5|3732.5|3733.5|3732.5|3733.5|3732|81
1629966670000|2021-08-26 08:31:10|3734|3733|3734|3733|3734.5|3733.5|3734|3733|189
1629966690000|2021-08-26 08:31:30|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|136
1629966700000|2021-08-26 08:31:40|3734|3733|3735|3734|3735|3734|3734|3733|329
1629966710000|2021-08-26 08:31:50|3734.5|3733.5|3735.5|3734.5|3735.5|3734.5|3734.5|3733.5|0
1629966720000|2021-08-26 08:32:00|3736|3735|3735.5|3735|3736|3735|3735.5|3735|0
1629966730000|2021-08-26 08:32:10|3734.5|3734.5|3734|3733|3735|3734.5|3734|3733|2541
1629966740000|2021-08-26 08:32:20|||||||||200
1629966750000|2021-08-26 08:32:30|3733.5|3732.5|3733.5|3733|3733.5|3733|3733.5|3732.5|69
1629966760000|2021-08-26 08:32:40|3733|3732.5|3733|3732|3733|3732.5|3733|3732|263
1629966770000|2021-08-26 08:32:50|3733.5|3732.5|3733.5|3733|3733.5|3733|3733.5|3732.5|211
1629966780000|2021-08-26 08:33:00|3734|3733.5|3735|3733.5|3735|3733.5|3734|3733.5|350
1629966790000|2021-08-26 08:33:10|3734.5||3734.5||3735||3734.5||0
1629966800000|2021-08-26 08:33:20|3735|3733|3734.5|3733|3735|3733|3734.5|3733|0
1629966810000|2021-08-26 08:33:30||3733.5||3733.5||3733.5||3733|0
1629966820000|2021-08-26 08:33:40|||||||||827
1629966860000|2021-08-26 08:34:20|3735|3734|3735|3733.5|3735|3734|3735|3733.5|628
1629966870000|2021-08-26 08:34:30||3734||3734||3734||3733.5|750
1629966880000|2021-08-26 08:34:40|||||||||70
1629966890000|2021-08-26 08:34:50|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|0
1629966900000|2021-08-26 08:35:00|3735|3734|3734.5|3734|3735|3734|3734.5|3733.5|258
1629966910000|2021-08-26 08:35:10||3733.5||3734||3734||3733.5|0
1629966920000|2021-08-26 08:35:20|3735||3734.5||3735||3734.5||0
1629966930000|2021-08-26 08:35:30||3733.5||3733.5||3733.5||3733.5|17
1629966940000|2021-08-26 08:35:40|3734|3733|3734.5|3733.5|3734.5|3733.5|3734|3733|213
1629966970000|2021-08-26 08:36:10|3735|3734|3735.5|3734.5|3735.5|3734.5|3734.5|3734|366
1629966980000|2021-08-26 08:36:20|3735|3734|3735|3733.5|3735|3734.5|3735|3733.5|30
1629966990000|2021-08-26 08:36:30|3735.5|3734|3735.5|3734.5|3736|3735.5|3735.5|3734|93
1629967000000|2021-08-26 08:36:40|3736|3735|3736|3735|3736.5|3735.5|3736|3735|631
1629967020000|2021-08-26 08:37:00|3736.5|3735.5|3737.5|3737|3738|3737|3736|3735.5|125
1629967030000|2021-08-26 08:37:10|3738|3736.5|3737.5|3736.5|3738|3736.5|3737.5|3736.5|74
1629967040000|2021-08-26 08:37:20||3737||3736||3737||3736|188
1629967050000|2021-08-26 08:37:30|3737|3736.5|3737|3736|3737|3736.5|3736.5|3735.5|161
1629967060000|2021-08-26 08:37:40|3737.5|3736.5|3737|3736|3738|3737|3737|3736|410
1629967070000|2021-08-26 08:37:50||3735.5||3736||3736||3735.5|0
1629967080000|2021-08-26 08:38:00|3737.5||3737||3737.5||3737||161
1629967090000|2021-08-26 08:38:10||3735.5||3736||3736||3735.5|0
1629967100000|2021-08-26 08:38:20|3736.5|3735.5|3736|3735.5|3736.5|3735.5|3736|3735.5|6
1629967110000|2021-08-26 08:38:30|3736.5||3736.5||3736.5||3736||0
1629967130000|2021-08-26 08:38:50|3736|3735|3735|3734|3736|3735|3735|3734|409
1629967140000|2021-08-26 08:39:00|3734.5|3733.5|3734.5|3733|3734.5|3733.5|3734.5|3733|0
1629967150000|2021-08-26 08:39:10|3735|3733.5|3734.5|3733.5|3735|3733.5|3734.5|3733|0
1629967160000|2021-08-26 08:39:20|3734|3733|3734.5|3733|3734.5|3733|3734|3733|0
1629967170000|2021-08-26 08:39:30|3734|3733.5|3733.5|3732.5|3734|3733.5|3733|3732.5|247
1629967180000|2021-08-26 08:39:40|3734||3733.5||3734||3733.5||0
1629967200000|2021-08-26 08:40:00|3733|3732|3734.5|3733.5|3734.5|3733.5|3733|3732|773
1629967220000|2021-08-26 08:40:20|3735|3734|3735|3734|3735|3734|3735|3734|0
1629967230000|2021-08-26 08:40:30|||||||||33
1629967240000|2021-08-26 08:40:40|3734.5|3733.5|3734|3733|3734.5|3733.5|3734|3732.5|94
1629967250000|2021-08-26 08:40:50|3733.5|3732.5|3733.5|3732.5|3733.5|3733|3733|3732.5|175
1629967260000|2021-08-26 08:41:00|3734|3733|3734|3732.5|3734|3733|3734|3732.5|96
1629967280000|2021-08-26 08:41:20|3734.5|3733|3734.5|3733.5|3735|3733.5|3734|3733|0
1629967290000|2021-08-26 08:41:30|3734|3733|3733|3732|3734|3733|3733|3732|167
1629967300000|2021-08-26 08:41:40|3733.5|3732.5|3733.5|3732.5|3733.5|3733|3733.5|3732.5|175
1629967320000|2021-08-26 08:42:00|||||||||20
1629967330000|2021-08-26 08:42:10|3734|3733|3733.5|3732.5|3735|3733.5|3733.5|3732.5|129
1629967340000|2021-08-26 08:42:20|3734|3733|3733.5|3732.5|3734|3733|3733.5|3732.5|0
1629967350000|2021-08-26 08:42:30||3732||3732||3733||3732|22
1629967370000|2021-08-26 08:42:50|3733|3732.5|3733.5|3732.5|3733.5|3733|3732.5|3732.5|578
1629967380000|2021-08-26 08:43:00|3734|3733|3733.5|3732.5|3734|3733|3733.5|3732.5|255
1629967390000|2021-08-26 08:43:10|||||||||212
1629967400000|2021-08-26 08:43:20|3734|3733|3734|3733|3734|3733.5|3734|3732.5|120
1629967420000|2021-08-26 08:43:40|3733|3732.5|3733.5|3733|3733.5|3733|3733|3732.5|455
1629967430000|2021-08-26 08:43:50|||||||||31
1629967440000|2021-08-26 08:44:00|3734|3732.5|3733|3732|3734|3732.5|3733|3732|49
1629967450000|2021-08-26 08:44:10|3732.5|3732.5|3733.5|3732|3733.5|3732.5|3732.5|3732|97
1629967460000|2021-08-26 08:44:20|||||||||21
1629967470000|2021-08-26 08:44:30|3733|3732.5|3733.5|3732.5|3733.5|3732.5|3732.5|3732|353
1629967500000|2021-08-26 08:45:00|3734|3733|3734.5|3733.5|3735|3734|3734|3733|175
1629967510000|2021-08-26 08:45:10|3735||3734.5||3735||3734.5||0
1629967520000|2021-08-26 08:45:20|3734||3734.5||3734.5||3734||0
1629967530000|2021-08-26 08:45:30|3734|3733|3733|3732|3734|3733|3732.5|3732|1007
1629967540000|2021-08-26 08:45:40|3732.5||3733||3733||3732.5||304
1629967560000|2021-08-26 08:46:00|3733.5|3732.5|3734|3732.5|3734|3732.5|3733.5|3732.5|84
1629967570000|2021-08-26 08:46:10|3733.5||3734||3734||3733||0
1629967580000|2021-08-26 08:46:20|3733.5||3733.5||3733.5||3733.5||0
1629967590000|2021-08-26 08:46:30|3734|3733|3734|3733|3734|3733|3733.5|3733|557
1629967610000|2021-08-26 08:46:50|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|44
1629967620000|2021-08-26 08:47:00|||||||||6
1629967640000|2021-08-26 08:47:20|3734|3733|3733.5|3732.5|3734|3733|3733|3732.5|220
1629967650000|2021-08-26 08:47:30|3734||3733.5||3734||3733.5||0
1629967660000|2021-08-26 08:47:40|3734||3734||3734||3733.5||30
1629967670000|2021-08-26 08:47:50||3733||3733||3733.5||3733|0
1629967680000|2021-08-26 08:48:00|3734.5|3733.5|3734.5|3734|3734.5|3734|3734.5|3733.5|33
1629967690000|2021-08-26 08:48:10|3735||3735||3735||3734.5||623
1629967700000|2021-08-26 08:48:20|3734.5|3733.5|3734.5|3733|3734.5|3733.5|3734|3733|63
1629967720000|2021-08-26 08:48:40|3734|3733.5|3734.5|3733.5|3734.5|3734|3734|3733.5|54
1629967740000|2021-08-26 08:49:00|||||||||20
1629967750000|2021-08-26 08:49:10||3733||3733.5||3733.5||3733|0
1629967760000|2021-08-26 08:49:20|3734|3733|3734|3733|3734.5|3733.5|3734|3733|383
1629967770000|2021-08-26 08:49:30|3734.5|3733.5|3734.5|3733.5|3735|3733.5|3734.5|3733.5|0
1629967780000|2021-08-26 08:49:40|3735|3734|3736|3734.5|3736|3734.5|3735|3734|152
1629967790000|2021-08-26 08:49:50|3735.5||3735.5||3735.5||3735.5||3
1629967800000|2021-08-26 08:50:00|3735|3734|3734|3733.5|3735|3734|3733.5|3732.5|2883
1629967810000|2021-08-26 08:50:10|3733.5|3733|3733.5|3732.5|3733.5|3733|3733|3732|163
1629967820000|2021-08-26 08:50:20|3734|3732|3733|3732|3734|3732|3733|3732|0
1629967830000|2021-08-26 08:50:30|3733.5||3733.5||3733.5||3733.5||0
1629967840000|2021-08-26 08:50:40|3733||3733.5||3733.5||3733||0
1629967850000|2021-08-26 08:50:50|3733||3733||3733||3733||10
1629967860000|2021-08-26 08:51:00|3733.5|3732.5|3733|3732.5|3734|3732.5|3733|3732.5|0
1629967870000|2021-08-26 08:51:10|3733.5|3732|3733.5|3732.5|3733.5|3732.5|3732.5|3732|2432
1629967880000|2021-08-26 08:51:20|3733|3732|3733.5|3732|3733.5|3732|3733|3732|30
1629967890000|2021-08-26 08:51:30|3733|3732.5|3733.5|3732.5|3733.5|3732.5|3733|3732.5|0
1629967910000|2021-08-26 08:51:50|3733|3732|3733|3732.5|3733|3732.5|3733|3732|394
1629967920000|2021-08-26 08:52:00|3732.5|3732|3733|3732|3733|3732|3732.5|3732|503
1629967950000|2021-08-26 08:52:30|3733.5|3732.5|3733.5|3732.5|3733.5|3733|3733.5|3732.5|268
1629967960000|2021-08-26 08:52:40|3734|3733|3734|3733.5|3734|3733.5|3734|3733|291
1629967970000|2021-08-26 08:52:50|3734.5|3734|3734|3733|3735|3734|3734|3733|204
1629967980000|2021-08-26 08:53:00|3733.5|3732.5|3733|3732.5|3733.5|3732.5|3733|3732.5|104
1629967990000|2021-08-26 08:53:10|3733.5|3733|3733.5|3732.5|3734|3733|3733|3732.5|904
1629968000000|2021-08-26 08:53:20|3733|3732|3732.5|3732|3733|3732|3732.5|3732|0
1629968010000|2021-08-26 08:53:30|3733|3732.5|3733|3732.5|3733.5|3732.5|3732.5|3732.5|84
1629968030000|2021-08-26 08:53:50|3733.5|3733|3733.5|3732.5|3733.5|3733|3733.5|3732.5|134
1629968040000|2021-08-26 08:54:00|3734|3733|3734|3733|3734|3733|3734|3732.5|119
1629968050000|2021-08-26 08:54:10|3733.5|3732.5|3733.5|3732.5|3733.5|3733|3733|3732|278
1629968070000|2021-08-26 08:54:30|3733|3732|3733|3732|3733|3732|3733|3732|260
1629968080000|2021-08-26 08:54:40|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|235
1629968090000|2021-08-26 08:54:50|3733|3732|3732.5|3732|3733|3732|3732.5|3732|182
1629968100000|2021-08-26 08:55:00|3732|3731.5|3732.5|3732|3732.5|3732|3732|3731|502
1629968110000|2021-08-26 08:55:10|3732|3731.5|3732.5|3731.5|3732.5|3731.5|3732|3731|707
1629968120000|2021-08-26 08:55:20|3733|3732|3733|3732.5|3733.5|3732.5|3733|3732|220
1629968130000|2021-08-26 08:55:30|3733.5||3733||3733.5||3733||0
1629968140000|2021-08-26 08:55:40|3732.5|3732|3733|3732|3733|3732|3732.5|3732|494
1629968150000|2021-08-26 08:55:50||3732.5||3732||3732.5||3732|300
1629968160000|2021-08-26 08:56:00|3732.5|3731.5|3732.5|3731.5|3733|3732|3732.5|3731.5|0
1629968170000|2021-08-26 08:56:10|3733|3732|3732.5|3731.5|3733|3732|3732.5|3731.5|5
1629968190000|2021-08-26 08:56:30|3732|3731|3732.5|3731.5|3732.5|3731.5|3731.5|3731|1057
1629968200000|2021-08-26 08:56:40|3732|3731|3731.5|3730.5|3732|3731|3731|3730|307
1629968210000|2021-08-26 08:56:50||3731||3730.5||3731||3730.5|30
1629968220000|2021-08-26 08:57:00|3732|3731|3732|3731|3732|3731.5|3732|3731|492
1629968230000|2021-08-26 08:57:10|3732.5|3731.5|3733|3731.5|3733|3732.5|3732.5|3731.5|144
1629968240000|2021-08-26 08:57:20||3732||3732||3732||3732|20
1629968260000|2021-08-26 08:57:40|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|192
1629968270000|2021-08-26 08:57:50|3733|3732|3733|3732|3733.5|3733|3733|3732|188
1629968280000|2021-08-26 08:58:00|3733.5|3732.5|3733|3732|3733.5|3732.5|3733|3731.5|65
1629968290000|2021-08-26 08:58:10|3732.5|3731.5|3732.5|3731|3732.5|3731.5|3732|3730.5|129
1629968300000|2021-08-26 08:58:20|3732|3731.5|3732|3731.5|3732.5|3731.5|3732|3731.5|8
1629968310000|2021-08-26 08:58:30||3731||3731||3731.5||3730.5|90
1629968320000|2021-08-26 08:58:40|3732.5|3731.5|3733|3732|3733|3732.5|3732.5|3731.5|1019
1629968330000|2021-08-26 08:58:50|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|261
1629968340000|2021-08-26 08:59:00|3734|3733|3734|3733|3734.5|3733|3734|3733|0
1629968350000|2021-08-26 08:59:10|3733.5|3732.5|3734|3732.5|3734|3732.5|3733|3732.5|162
1629968360000|2021-08-26 08:59:20|3733.5|3732|3733|3732|3733.5|3732|3733|3732|0
1629968380000|2021-08-26 08:59:40||3732.5||3732.5||3732.5||3732.5|0
1629968390000|2021-08-26 08:59:50||3732||3732||3732||3732|15
1629968410000|2021-08-26 09:00:10|3733.5|3732.5|3733.5|3732.5|3733.5|3733|3733.5|3732.5|548
1629968420000|2021-08-26 09:00:20|3733|3732|3733.5|3732|3733.5|3732|3733|3732|352
1629968430000|2021-08-26 09:00:30|3733|3732.5|3733|3732|3733|3732.5|3733|3732|333
1629968440000|2021-08-26 09:00:40|3732.5|3731.5|3732.5|3731.5|3732.5|3732|3732|3731|252
1629968450000|2021-08-26 09:00:50|3732|3731|3731.5|3730.5|3732|3731|3731.5|3730.5|426
1629968460000|2021-08-26 09:01:00|3731|3731|3731|3730|3731.5|3731|3731|3730|2
1629968470000|2021-08-26 09:01:10|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3730|3729|1092
1629968480000|2021-08-26 09:01:20|3731.5|3729|3731|3730|3731.5|3731|3730.5|3729|17652
1629968490000|2021-08-26 09:01:30|3730.5|3730.5|3731|3730|3731|3730.5|3730.5|3730|515
1629968500000|2021-08-26 09:01:40|3731.5|3730.5|3731.5|3730.5|3731.5|3731|3731|3730|739
1629968510000|2021-08-26 09:01:50|3731|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|473
1629968520000|2021-08-26 09:02:00|3732|3731|3732|3731|3732.5|3731.5|3731|3730.5|3367
1629968530000|2021-08-26 09:02:10|3731.5|3730.5|3731|3730|3732|3731.5|3730|3729.5|5331
1629968540000|2021-08-26 09:02:20|3730.5|3729.5|3731|3730|3731|3730.5|3730.5|3729.5|771
1629968550000|2021-08-26 09:02:30|3730.5|3729.5|3730|3729|3731|3730|3729.5|3728.5|1161
1629968560000|2021-08-26 09:02:40|3729.5|3728.5|3729|3728|3729.5|3729|3728.5|3727.5|4049
1629968570000|2021-08-26 09:02:50|3728.5|3727.5|3729|3728|3729|3728.5|3728|3727|2973
1629968590000|2021-08-26 09:03:10|3728.5|3727.5|3729|3728|3729|3728.5|3728|3727.5|954
1629968600000|2021-08-26 09:03:20|||||||||48
1629968610000|2021-08-26 09:03:30|3729.5|3728.5|3729|3728.5|3729.5|3728.5|3729|3727.5|1117
1629968620000|2021-08-26 09:03:40|3729.5|3729|3729.5|3729|3730|3729|3729.5|3729|12
1629968630000|2021-08-26 09:03:50|3729|3728.5|3729.5|3728.5|3730|3729.5|3729|3728.5|657
1629968650000|2021-08-26 09:04:10|3730|3729|3730|3729|3730.5|3729.5|3730|3729|94
1629968670000|2021-08-26 09:04:30|3729.5|3728.5|3730|3729|3730|3729|3729|3728.5|465
1629968680000|2021-08-26 09:04:40|3729.5|3728.5|3728|3727|3729.5|3728.5|3727.5|3726.5|1820
1629968690000|2021-08-26 09:04:50|3728.5|3727.5|3728.5|3727.5|3728.5|3727.5|3728.5|3727|75
1629968700000|2021-08-26 09:05:00|3728|3727|3728|3727|3728|3727|3727|3726.5|1233
1629968710000|2021-08-26 09:05:10|3727|3726.5|3727.5|3726.5|3727.5|3726.5|3727|3726|1145
1629968720000|2021-08-26 09:05:20|3728|3727|3730|3729|3730|3729|3728|3727|840
1629968730000|2021-08-26 09:05:30|3730.5|3729.5|3731|3729.5|3731|3730|3730.5|3729.5|0
1629968740000|2021-08-26 09:05:40|3730.5|3730|3731|3730|3731|3730|3730.5|3730|162
1629968750000|2021-08-26 09:05:50|3731.5|3730.5|3732|3731|3732|3731.5|3731|3730.5|188
1629968770000|2021-08-26 09:06:10|3732.5|3731.5|3733|3732|3733|3732|3732|3731.5|541
1629968780000|2021-08-26 09:06:20|3733.5|3732.5|3733.5|3732.5|3733.5|3733|3733|3732.5|2578
1629968790000|2021-08-26 09:06:30|3733|3732|3733|3732|3733|3732|3733|3732|194
1629968800000|2021-08-26 09:06:40|3733.5|3732.5|3733|3732|3733.5|3732.5|3733|3732|244
1629968810000|2021-08-26 09:06:50|3732.5|3731.5|3733|3731.5|3733|3731.5|3732|3731.5|131
1629968820000|2021-08-26 09:07:00|3732.5||3732.5||3732.5||3732.5||0
1629968830000|2021-08-26 09:07:10|3733|3732.5|3733|3732.5|3733.5|3732.5|3733|3732|977
1629968840000|2021-08-26 09:07:20|3733.5|3731.5|3732.5|3732|3733.5|3732|3732.5|3731.5|3792
1629968850000|2021-08-26 09:07:30|3732|3731.5|3731.5|3730.5|3732|3731.5|3731.5|3730.5|853
1629968860000|2021-08-26 09:07:40|3732|3731.5|3732.5|3731.5|3733|3732|3732|3731|3606
1629968870000|2021-08-26 09:07:50|3733|3731|3732|3731|3733|3731|3732|3731|1315
1629968880000|2021-08-26 09:08:00|3732.5|3731.5|3732|3731|3733|3731.5|3731.5|3731|1114
1629968890000|2021-08-26 09:08:10|3731.5|3731.5|3733.5|3732|3733.5|3732|3731.5|3731.5|1124
1629968900000|2021-08-26 09:08:20|3733||3733||3733.5||3733||995
1629968910000|2021-08-26 09:08:30|3732.5|3731.5|3732.5|3731.5|3733|3732|3732.5|3731.5|1107
1629968920000|2021-08-26 09:08:40|3732|3731|3732.5|3731.5|3732.5|3731.5|3731.5|3730.5|2727
1629968930000|2021-08-26 09:08:50|3732|3731|3732.5|3731.5|3732.5|3731.5|3732|3731|228
1629968940000|2021-08-26 09:09:00|3733|3732|3733|3731.5|3733.5|3732.5|3732.5|3731.5|331
1629968950000|2021-08-26 09:09:10|3732.5||3732.5||3733||3732.5||0
1629968960000|2021-08-26 09:09:20|3733|3732|3732|3731.5|3733|3732|3732|3731.5|619
1629968970000|2021-08-26 09:09:30|3732.5|3731|3732|3731|3732.5|3731|3731.5|3730.5|164
1629968990000|2021-08-26 09:09:50|3732.5|3731.5|3732.5|3731.5|3733|3731.5|3732.5|3731.5|134
1629969000000|2021-08-26 09:10:00||3732||3732||3732||3732|0
1629969010000|2021-08-26 09:10:10|3733|3732.5|3733|3732|3733|3732.5|3732.5|3732|222
1629969020000|2021-08-26 09:10:20|3733.5|3733|3734|3733|3734|3733.5|3733.5|3733|140
1629969030000|2021-08-26 09:10:30|3734.5|3734|3734|3733|3734.5|3734|3733.5|3732.5|683
1629969040000|2021-08-26 09:10:40|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733|3732.5|505
1629969050000|2021-08-26 09:10:50|3734|3733|3734|3733|3734|3733.5|3733.5|3733|255
1629969070000|2021-08-26 09:11:10|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|3734|3733.5|0
1629969080000|2021-08-26 09:11:20|3735|3734|3735|3734.5|3735.5|3734.5|3735|3734|2094
1629969090000|2021-08-26 09:11:30|3734.5|3734|3735|3734.5|3735.5|3734.5|3734.5|3734|3219
1629969100000|2021-08-26 09:11:40|3734.5|3734|3735|3733.5|3735|3734|3734|3733.5|135
1629969110000|2021-08-26 09:11:50|3734.5||3734.5||3734.5||3734.5||0
1629969120000|2021-08-26 09:12:00|3735|3734|3735|3734|3735|3734|3734.5|3734|244
1629969130000|2021-08-26 09:12:10||3733.5||3733.5||3733.5||3733.5|0
1629969140000|2021-08-26 09:12:20|3735.5|3734|3735|3734|3735.5|3734.5|3734.5|3734|4446
1629969150000|2021-08-26 09:12:30|3735.5|3734.5|3736|3735.5|3736.5|3735.5|3735|3734.5|5350
1629969160000|2021-08-26 09:12:40|3736.5||3736.5||3737||3736.5||212
1629969170000|2021-08-26 09:12:50|3737|3736|3737|3736|3737|3736|3737|3736|66
1629969180000|2021-08-26 09:13:00|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|242
1629969190000|2021-08-26 09:13:10|3737|3736|3736.5|3735.5|3737|3736|3736|3735.5|240
1629969200000|2021-08-26 09:13:20|||||||||40
1629969210000|2021-08-26 09:13:30|3736|3735|3736|3735|3736|3735|3736|3735|211
1629969220000|2021-08-26 09:13:40|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|3735|3734.5|155
1629969230000|2021-08-26 09:13:50|3736|3735|3736|3735.5|3736.5|3735.5|3735.5|3735|607
1629969240000|2021-08-26 09:14:00|3735.5|3735|3736|3735|3736|3735|3735.5|3734.5|250
1629969260000|2021-08-26 09:14:20|3736.5|3735.5|3736|3735|3736.5|3736|3735.5|3735|89
1629969270000|2021-08-26 09:14:30|3735.5|3734.5|3736|3735|3736|3735|3735.5|3734.5|380
1629969300000|2021-08-26 09:15:00|3735.5|3734.5|3735|3734|3735.5|3734.5|3734.5|3734|642
1629969310000|2021-08-26 09:15:10|3735.5|3734.5|3735.5|3734.5|3735.5|3735|3735.5|3734.5|419
1629969320000|2021-08-26 09:15:20|3736|3734|3736|3734.5|3736|3735|3736|3734|687
1629969330000|2021-08-26 09:15:30|3735.5||3736||3736||3735.5||0
1629969340000|2021-08-26 09:15:40|3736.5|3735|3736|3735|3736.5|3735.5|3736|3735|265
1629969350000|2021-08-26 09:15:50|3736.5|3735.5|3736.5|3735.5|3737|3736|3736.5|3735.5|216
1629969360000|2021-08-26 09:16:00|3737|3736|3737.5|3736.5|3737.5|3736.5|3737|3736|95
1629969370000|2021-08-26 09:16:10|3737|3736|3737|3736|3737|3736|3736.5|3735.5|9
1629969380000|2021-08-26 09:16:20|3737.5||3737.5||3737.5||3737||0
1629969390000|2021-08-26 09:16:30|3737|3735.5|3737|3735.5|3737|3736|3736|3735.5|295
1629969400000|2021-08-26 09:16:40|3736.5||3737||3737||3736.5||100
1629969410000|2021-08-26 09:16:50|3736.5||3736.5||3736.5||3736.5||0
1629969420000|2021-08-26 09:17:00|3736|3736|3737|3736|3737.5|3736|3736|3735.5|255
1629969430000|2021-08-26 09:17:10|3736.5|3735.5|3737|3736|3737|3736|3736.5|3735.5|618
1629969440000|2021-08-26 09:17:20|3736.5||3737||3737||3736.5||282
1629969450000|2021-08-26 09:17:30|||||||||100
1629969460000|2021-08-26 09:17:40|3737.5||3737.5||3737.5||3737.5||0
1629969480000|2021-08-26 09:18:00|3738|3736.5|3737.5|3737|3738.5|3737.5|3737.5|3736.5|1517
1629969490000|2021-08-26 09:18:10|3738||3738||3738||3738||36
1629969510000|2021-08-26 09:18:30|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|0
1629969520000|2021-08-26 09:18:40|3739|3738|3738.5|3738|3739|3738.5|3738.5|3737.5|509
1629969530000|2021-08-26 09:18:50|||||||||63
1629969540000|2021-08-26 09:19:00|3739|3738.5|3738|3737|3739|3738.5|3737.5|3737|593
1629969550000|2021-08-26 09:19:10|3738.5||3738||3738.5||3738||0
1629969560000|2021-08-26 09:19:20|3738.5|3737.5|3738|3737|3738.5|3737.5|3738|3737|0
1629969570000|2021-08-26 09:19:30||3737.5||3737||3737.5||3737|3
1629969580000|2021-08-26 09:19:40|3738.5|3737.5|3738.5|3738|3738.5|3738|3738.5|3737.5|18
1629969590000|2021-08-26 09:19:50|||||||||41
1629969600000|2021-08-26 09:20:00|3738|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737.5|149
1629969620000|2021-08-26 09:20:20|3738|3737|3738.5|3737|3738.5|3737|3738|3737|94
1629969630000|2021-08-26 09:20:30|3738|3736.5|3738|3736.5|3738|3736.5|3737.5|3736.5|174
1629969640000|2021-08-26 09:20:40||3737||3737||3737||3737|0
1629969650000|2021-08-26 09:20:50||3737.5||3737||3737.5||3737|0
1629969660000|2021-08-26 09:21:00|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|475
1629969680000|2021-08-26 09:21:20||3737||3737||3737||3736.5|506
1629969690000|2021-08-26 09:21:30||3736.5||3736.5||3736.5||3736.5|50
1629969700000|2021-08-26 09:21:40|3738|3737|3738|3737|3738|3737|3738|3736.5|608
1629969710000|2021-08-26 09:21:50|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|94
1629969720000|2021-08-26 09:22:00|3737|3736|3737|3735.5|3737|3736|3736.5|3735.5|559
1629969730000|2021-08-26 09:22:10|3736.5|3736|3737|3736|3737|3736.5|3736.5|3736|238
1629969740000|2021-08-26 09:22:20|3736.5|3736.5|3735.5|3734.5|3736.5|3736.5|3735.5|3734.5|965
1629969750000|2021-08-26 09:22:30|3735|3734|3735.5|3734.5|3736|3735|3734.5|3733.5|1529
1629969760000|2021-08-26 09:22:40|3735|3734|3735.5|3735|3736|3735|3735|3734|1594
1629969770000|2021-08-26 09:22:50|3735|3734.5|3735.5|3734.5|3735.5|3735|3735|3734|2313
1629969780000|2021-08-26 09:23:00|3735|3734|3734.5|3733.5|3735|3734.5|3734.5|3733.5|2560
1629969790000|2021-08-26 09:23:10|3734|3733|3734.5|3733.5|3734.5|3733.5|3734|3733|837
1629969800000|2021-08-26 09:23:20|3734|3733|3734.5|3733.5|3735|3733.5|3734|3733|1650
1629969810000|2021-08-26 09:23:30|3734|3733|3734|3733|3734|3733.5|3733.5|3732.5|1721
1629969820000|2021-08-26 09:23:40|3733.5|3732.5|3733.5|3732.5|3734|3733|3733.5|3732.5|2715
1629969830000|2021-08-26 09:23:50|3733|3732|3734|3733|3734|3733|3733|3732|557
1629969840000|2021-08-26 09:24:00|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|135
1629969870000|2021-08-26 09:24:30|3734|3733|3734|3733|3734|3733|3733.5|3733|101
1629969880000|2021-08-26 09:24:40|3734.5|3733.5|3734.5|3733|3734.5|3734|3734|3733|94
1629969890000|2021-08-26 09:24:50|3734|3733.5|3734.5|3733.5|3734.5|3733.5|3734|3733|0
1629969900000|2021-08-26 09:25:00|3735|3734|3735|3734|3735|3734|3735|3734|521
1629969910000|2021-08-26 09:25:10|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|0
1629969920000|2021-08-26 09:25:20|3735|3734|3736|3734.5|3736|3734.5|3734.5|3734|440
1629969930000|2021-08-26 09:25:30|3736.5|3735|3736.5|3735.5|3736.5|3735.5|3736.5|3735|454
1629969940000|2021-08-26 09:25:40|3737||3736.5||3737||3736.5||67
1629969950000|2021-08-26 09:25:50|3737|3736|3736|3735.5|3737|3736|3736|3735.5|344
1629969960000|2021-08-26 09:26:00|3735.5|3735|3736|3735|3736.5|3735|3735.5|3735|338
1629969980000|2021-08-26 09:26:20|3735.5||3736||3736.5||3735.5||342
1629969990000|2021-08-26 09:26:30|3736.5|3735.5|3736.5|3735.5|3737|3735.5|3736.5|3735.5|221
1629970000000|2021-08-26 09:26:40|3736|3735|3736.5|3735.5|3736.5|3735.5|3736|3735|1
1629970010000|2021-08-26 09:26:50|3737||3736.5||3737||3736.5||0
1629970020000|2021-08-26 09:27:00|3737|3736|3737|3736|3737|3736.5|3737|3736|537
1629970030000|2021-08-26 09:27:10|3736.5|3735.5|3736|3735.5|3736.5|3736|3736|3735|203
1629970040000|2021-08-26 09:27:20|3736.5||3736.5||3736.5||3736.5||43
1629970060000|2021-08-26 09:27:40|3737|3736|3737|3736.5|3737.5|3736.5|3737|3736|472
1629970070000|2021-08-26 09:27:50|3737.5||3737.5||3738||3737.5||21
1629970080000|2021-08-26 09:28:00|3737||3737.5||3737.5||3737||0
1629970090000|2021-08-26 09:28:10|3737||3737.5||3737.5||3737||54
1629970100000|2021-08-26 09:28:20|3737|3736|3737|3736|3737|3736|3737|3736|82
1629970110000|2021-08-26 09:28:30|3736.5||3737||3737||3736.5||1
1629970140000|2021-08-26 09:29:00|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736|3735|149
1629970150000|2021-08-26 09:29:10|3737|3736|3737|3736|3737|3736|3736.5|3736|115
1629970170000|2021-08-26 09:29:30|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736|3735.5|493
1629970180000|2021-08-26 09:29:40|3737|3736|3737|3736|3737|3736|3737|3736|0
1629970200000|2021-08-26 09:30:00|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3735.5|3734.5|765
1629970210000|2021-08-26 09:30:10|3736|3735|3735|3734.5|3736|3735|3735|3734.5|4
1629970220000|2021-08-26 09:30:20|3734.5|3734|3735|3734|3735|3734.5|3734.5|3734|0
1629970230000|2021-08-26 09:30:30||3734.5||3734.5||3734.5||3734.5|0
1629970240000|2021-08-26 09:30:40|3735.5|3735|3735.5|3734.5|3735.5|3735|3735.5|3734.5|210
1629970270000|2021-08-26 09:31:10|3735|3734|3735|3734.5|3735|3734.5|3735|3734|7
1629970280000|2021-08-26 09:31:20|3734.5|3734|3734.5|3733.5|3734.5|3734|3733.5|3733|137
1629970300000|2021-08-26 09:31:40|3733.5|3733|3733.5|3732.5|3734|3733|3733|3732.5|1803
1629970310000|2021-08-26 09:31:50||3733||3733||3733||3733|0
1629970320000|2021-08-26 09:32:00|3733|3732.5|3735|3734|3735|3734|3733|3732.5|824
1629970330000|2021-08-26 09:32:10|3734.5|3733.5|3734.5|3734|3735|3734|3734|3733.5|640
1629970340000|2021-08-26 09:32:20|3734|3733.5|3734|3733.5|3734|3733.5|3734|3733|38
1629970350000|2021-08-26 09:32:30|3734.5|3734|3735.5|3734.5|3735.5|3734.5|3734.5|3734|268
1629970360000|2021-08-26 09:32:40|3735||3735||3735||3735||0
1629970370000|2021-08-26 09:32:50|3734.5|3734|3735|3734|3735|3734|3734.5|3734|23
1629970400000|2021-08-26 09:33:20|3735.5|3734.5|3735.5|3734.5|3735.5|3735|3735.5|3734.5|59
1629970410000|2021-08-26 09:33:30|3736|3735|3736|3735|3736|3735.5|3735.5|3735|135
1629970420000|2021-08-26 09:33:40|3735.5||3736||3736||3735.5||0
1629970440000|2021-08-26 09:34:00|||||||||456
1629970450000|2021-08-26 09:34:10|3735.5|3734.5|3735.5|3734.5|3735.5|3735|3735.5|3734.5|9
1629970470000|2021-08-26 09:34:30|3735|3735|3736|3735|3736|3735|3735|3735|598
1629970480000|2021-08-26 09:34:40|3735.5|3734.5|3735.5|3734.5|3736|3734.5|3735.5|3734.5|0
1629970500000|2021-08-26 09:35:00|3736|3735|3736.5|3735.5|3736.5|3735.5|3736|3735|203
1629970510000|2021-08-26 09:35:10|3737|3736|3736.5|3736|3737|3736|3736.5|3736|0
1629970520000|2021-08-26 09:35:20|3737|3736.5|3736.5|3736|3737|3736.5|3736.5|3736|21
1629970530000|2021-08-26 09:35:30|3737|3735.5|3736.5|3735.5|3737|3735.5|3736.5|3735.5|94
1629970540000|2021-08-26 09:35:40|3736|3735|3735.5|3735|3736|3735|3735.5|3735|286
1629970550000|2021-08-26 09:35:50||3734.5||3734.5||3734.5||3734.5|71
1629970560000|2021-08-26 09:36:00|3735||3735||3735||3735||30
1629970570000|2021-08-26 09:36:10|3734.5|3734|3734.5|3733.5|3734.5|3734|3734.5|3733.5|136
1629970580000|2021-08-26 09:36:20|3734|3733|3734|3733|3734|3733|3734|3733|97
1629970590000|2021-08-26 09:36:30|3734.5|3733.5|3734|3733|3734.5|3733.5|3734|3733|97
1629970620000|2021-08-26 09:37:00|3733.5|3733.5|3733.5|3732.5|3733.5|3733.5|3733.5|3732.5|202
1629970630000|2021-08-26 09:37:10|3733|3732|3732.5|3732|3733|3732|3732.5|3732|0
1629970640000|2021-08-26 09:37:20|3732|3731.5|3732|3731|3732|3731.5|3732|3731|1236
1629970650000|2021-08-26 09:37:30|3731.5|3730.5|3731.5|3730.5|3731.5|3731|3731|3730|1665
1629970660000|2021-08-26 09:37:40|3731|3730|3731.5|3730.5|3731.5|3730.5|3731|3730|793
1629970670000|2021-08-26 09:37:50|3732|3731|3731.5|3730.5|3732|3731|3731.5|3730.5|2203
1629970680000|2021-08-26 09:38:00|3731|3730|3730.5|3729.5|3731|3730|3730|3729.5|1528
1629970690000|2021-08-26 09:38:10|3730|3729|3729.5|3729|3730|3729|3729.5|3729|943
1629970700000|2021-08-26 09:38:20|3730|3728.5|3729.5|3728.5|3730|3729|3729|3728|1291
1629970710000|2021-08-26 09:38:30|3730|3729|3729|3728.5|3730|3729|3729|3728.5|1036
1629970720000|2021-08-26 09:38:40|3729.5|3728|3729.5|3729|3730|3729|3729.5|3727.5|2128
1629970730000|2021-08-26 09:38:50|3730|3728.5|3732|3731|3732|3731|3730|3728.5|1110
1629970740000|2021-08-26 09:39:00|3732.5|3731.5|3731.5|3730.5|3732.5|3731.5|3731|3730.5|268
1629970750000|2021-08-26 09:39:10|3732|3731|3732|3731|3732|3731|3731.5|3731|232
1629970760000|2021-08-26 09:39:20|3732.5||3732||3732.5||3732||0
1629970770000|2021-08-26 09:39:30|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|161
1629970780000|2021-08-26 09:39:40|3733|3732|3733|3732.5|3733.5|3732.5|3733|3732|12
1629970790000|2021-08-26 09:39:50|3733.5||3733||3733.5||3733||0
1629970800000|2021-08-26 09:40:00|3732.5|3732|3731.5|3730.5|3732.5|3732|3731.5|3730.5|372
1629970810000|2021-08-26 09:40:10|3731|3730|3732|3731|3732|3731.5|3731|3730|1775
1629970820000|2021-08-26 09:40:20|3732.5|3731.5|3733|3731.5|3733|3731.5|3732.5|3731.5|0
1629970830000|2021-08-26 09:40:30|3732.5||3733||3733||3732.5||0
1629970840000|2021-08-26 09:40:40|3732.5||3732.5||3733||3732.5||0
1629970860000|2021-08-26 09:41:00|3732|3731|3732|3731|3732|3731|3731.5|3731|150
1629970900000|2021-08-26 09:41:40|3731.5||3731.5||3731.5||3731.5||0
1629970910000|2021-08-26 09:41:50|3732||3731.5||3732||3731.5||0
1629970920000|2021-08-26 09:42:00|3732|3731.5|3732.5|3732|3733|3732|3732|3731.5|18
1629970930000|2021-08-26 09:42:10|3732|3731.5|3732|3731|3732|3732|3732|3731|11
1629970960000|2021-08-26 09:42:40|3732.5|3731.5|3733.5|3733|3733.5|3733|3732.5|3731.5|936
1629970970000|2021-08-26 09:42:50|3733|3732.5|3734|3733|3734|3733|3733|3732.5|321
1629970980000|2021-08-26 09:43:00|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733|3732.5|0
1629971000000|2021-08-26 09:43:20|3734|3733|3733.5|3733|3734|3733|3733.5|3733|0
1629971010000|2021-08-26 09:43:30|3734||3734||3734.5||3734||2
1629971020000|2021-08-26 09:43:40|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|16
1629971030000|2021-08-26 09:43:50|3734|3733|3733.5|3733|3734|3733|3733.5|3733|514
1629971040000|2021-08-26 09:44:00||3732.5||3732.5||3732.5||3732|112
1629971070000|2021-08-26 09:44:30|3734|3733|3734|3732.5|3734.5|3733.5|3733.5|3732.5|134
1629971080000|2021-08-26 09:44:40||3733||3733||3733||3733|0
1629971090000|2021-08-26 09:44:50|3733.5||3733.5||3733.5||3733.5||0
1629971100000|2021-08-26 09:45:00||3732.5||3732.5||3732.5||3732.5|194
1629971120000|2021-08-26 09:45:20|3734||3733.5||3734||3733.5||119
1629971130000|2021-08-26 09:45:30|3734|3733.5|3734|3733|3734|3733.5|3733.5|3733|333
1629971140000|2021-08-26 09:45:40|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|500
1629971150000|2021-08-26 09:45:50|3733|3733|3732.5|3732|3733|3733|3732.5|3732|1441
1629971160000|2021-08-26 09:46:00|3733|3731.5|3733.5|3732.5|3733.5|3732.5|3732.5|3731.5|699
1629971170000|2021-08-26 09:46:10|3734|3733|3733.5|3732.5|3734|3733.5|3733.5|3732.5|366
1629971180000|2021-08-26 09:46:20|3733||3733||3733.5||3733||18
1629971190000|2021-08-26 09:46:30|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3733|94
1629971200000|2021-08-26 09:46:40|3733|3732.5|3733|3731.5|3733|3732.5|3732.5|3731.5|456
1629971210000|2021-08-26 09:46:50|3732.5|3732|3732.5|3731.5|3733|3732|3732.5|3731.5|1467
1629971220000|2021-08-26 09:47:00|||||||||500
1629971230000|2021-08-26 09:47:10|3733|3732|3732.5|3731.5|3733|3732|3732.5|3731.5|415
1629971240000|2021-08-26 09:47:20|3732|3731|3731|3730|3732|3731|3731|3730|247
1629971260000|2021-08-26 09:47:40|3730.5||3731||3731||3730.5||15
1629971270000|2021-08-26 09:47:50|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|303
1629971280000|2021-08-26 09:48:00|3731|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|162
1629971290000|2021-08-26 09:48:10|3731|3730|3731|3730|3731|3730|3731|3730|420
1629971300000|2021-08-26 09:48:20|3730.5|3730.5|3731|3730.5|3731|3730.5|3730.5|3730.5|3
1629971310000|2021-08-26 09:48:30|3731.5||3731||3731.5||3731||141
1629971320000|2021-08-26 09:48:40|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3731|9
1629971340000|2021-08-26 09:49:00|3731|3730.5|3731.5|3731|3732|3731|3731|3730.5|1191
1629971350000|2021-08-26 09:49:10|3732|3731.5|3732.5|3731.5|3732.5|3731.5|3732|3731.5|279
1629971360000|2021-08-26 09:49:20|3733|3732|3733.5|3732|3733.5|3732|3733|3732|0
1629971370000|2021-08-26 09:49:30|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|0
1629971380000|2021-08-26 09:49:40|3732.5|3732|3732.5|3731.5|3732.5|3732.5|3732|3730.5|7581
1629971390000|2021-08-26 09:49:50|3732|3732|3732.5|3731.5|3732.5|3732|3732|3731.5|0
1629971400000|2021-08-26 09:50:00||3732||3731.5||3732||3731.5|0
1629971410000|2021-08-26 09:50:10|3733|3732|3733|3732.5|3733.5|3732.5|3733|3732|1325
1629971420000|2021-08-26 09:50:20|3733.5|3733|3733.5|3732.5|3734|3733|3733.5|3732.5|288
1629971440000|2021-08-26 09:50:40|3734|3733|3734|3733.5|3734.5|3733.5|3733.5|3733|787
1629971450000|2021-08-26 09:50:50|3733.5|3733|3734|3733|3734|3733|3733.5|3732.5|562
1629971460000|2021-08-26 09:51:00|3734.5|3733.5|3734.5|3733.5|3735|3733.5|3734.5|3733.5|380
1629971470000|2021-08-26 09:51:10|3734|3733|3734.5|3733|3734.5|3733|3734|3733|198
1629971480000|2021-08-26 09:51:20|3734||3734||3734.5||3734||0
1629971490000|2021-08-26 09:51:30|3733.5||3734||3734||3733.5||246
1629971500000|2021-08-26 09:51:40||3733.5||3733||3733.5||3733|2
1629971510000|2021-08-26 09:51:50|3733.5|3732.5|3733.5|3733|3733.5|3733|3733|3732.5|213
1629971520000|2021-08-26 09:52:00|3734|3732.5|3734|3733.5|3734|3733.5|3734|3732.5|1644
1629971530000|2021-08-26 09:52:10|3733.5|3733|3734|3733|3734|3733|3733.5|3733|0
1629971540000|2021-08-26 09:52:20|3733.5|3732.5|3733|3732.5|3733.5|3732.5|3733|3732|145
1629971560000|2021-08-26 09:52:40|3733.5||3733||3733.5||3733||0
1629971570000|2021-08-26 09:52:50|||||||||858
1629971590000|2021-08-26 09:53:10|3733.5||3733.5||3733.5||3733.5||140
1629971600000|2021-08-26 09:53:20|3734|3733|3734.5|3733.5|3734.5|3734|3734|3732.5|1111
1629971610000|2021-08-26 09:53:30|3734|3733|3734|3733|3734|3733|3733.5|3733|326
1629971630000|2021-08-26 09:53:50|3733.5||3733.5||3733.5||3733.5||4
1629971640000|2021-08-26 09:54:00|3734|3733.5|3734|3733|3734|3733.5|3733.5|3733|316
1629971650000|2021-08-26 09:54:10|||||||||10
1629971660000|2021-08-26 09:54:20|3734.5|3733.5|3734.5|3733.5|3735|3733.5|3734|3733.5|698
1629971670000|2021-08-26 09:54:30|3735|3734|3735|3734.5|3735.5|3734.5|3735|3734|194
1629971680000|2021-08-26 09:54:40|3734.5|3734|3735|3734|3735|3734|3734.5|3734|39
1629971690000|2021-08-26 09:54:50|3734.5|3734.5|3735|3734|3735|3734.5|3734.5|3734|277
1629971700000|2021-08-26 09:55:00|3735.5|3734.5|3735|3734|3735.5|3734.5|3735|3734|893
1629971730000|2021-08-26 09:55:30|3735.5|3734.5|3735|3734|3735.5|3734.5|3735|3734|563
1629971740000|2021-08-26 09:55:40|3735.5|3734.5|3735.5|3734.5|3735.5|3735|3735.5|3734.5|3
1629971790000|2021-08-26 09:56:30|3735||3735||3735.5||3735||348
1629971800000|2021-08-26 09:56:40|3735.5|3735|3735.5|3734.5|3735.5|3735|3735.5|3734.5|104
1629971810000|2021-08-26 09:56:50|3735|3735|3735|3734|3735|3735|3734.5|3734|541
1629971820000|2021-08-26 09:57:00|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|141
1629971830000|2021-08-26 09:57:10|3736|3735|3735.5|3734.5|3736|3735.5|3735.5|3734.5|603
1629971840000|2021-08-26 09:57:20||3735||3734.5||3735||3734.5|1274
1629971850000|2021-08-26 09:57:30|3735||3735.5||3735.5||3735||94
1629971860000|2021-08-26 09:57:40|3735|3735|3736|3735|3736|3735|3735|3735|2
1629971870000|2021-08-26 09:57:50|3735.5|3735.5|3736.5|3736|3736.5|3736|3735.5|3735.5|758
1629971880000|2021-08-26 09:58:00|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735.5|393
1629971900000|2021-08-26 09:58:20|3735.5|3735|3735.5|3735|3736|3735|3735.5|3735|949
1629971910000|2021-08-26 09:58:30|3735|3734.5|3734.5|3734|3735|3734.5|3734.5|3734|236
1629971920000|2021-08-26 09:58:40|3735|3733.5|3734.5|3734|3735|3734|3734|3733.5|172
1629971930000|2021-08-26 09:58:50|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734.5|91
1629971940000|2021-08-26 09:59:00|3734.5|3734|3732.5|3732|3734.5|3734|3732.5|3732|1126
1629971950000|2021-08-26 09:59:10|3732|3731.5|3733|3732|3733|3732.5|3732|3731.5|1592
1629971960000|2021-08-26 09:59:20|3733.5|3732.5|3733.5|3733|3733.5|3733|3733|3732.5|319
1629971980000|2021-08-26 09:59:40|3734|3733.5|3734|3733.5|3734|3733.5|3734|3733.5|0
1629972000000|2021-08-26 10:00:00|3734.5|3734|3734.5|3734|3734.5|3734|3734|3733.5|494
1629972010000|2021-08-26 10:00:10|3734|3733.5|3734.5|3733.5|3734.5|3733.5|3734|3733.5|6
1629972020000|2021-08-26 10:00:20|3735|3734|3735|3734|3735|3734.5|3734.5|3734|920
1629972030000|2021-08-26 10:00:30|3735.5|3734.5|3736|3735|3736|3735|3735.5|3734.5|150
1629972040000|2021-08-26 10:00:40|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736|3735|471
1629972050000|2021-08-26 10:00:50|3737|3736|3737|3736|3737|3736|3737|3736|1000
1629972080000|2021-08-26 10:01:20|3737.5|3736.5|3738|3737|3738|3737|3737.5|3736.5|48
1629972090000|2021-08-26 10:01:30|3738.5|3737.5|3738.5|3737.5|3738.5|3738|3738.5|3737.5|100
1629972100000|2021-08-26 10:01:40|3737.5|3737|3737.5|3737|3737.5|3737|3737.5|3737|206
1629972110000|2021-08-26 10:01:50|3738|3737.5|3738|3737.5|3738|3737.5|3738|3737.5|94
1629972120000|2021-08-26 10:02:00|3738.5|3738|3738.5|3737.5|3738.5|3738|3737.5|3737|1692
1629972130000|2021-08-26 10:02:10|3738||3738.5||3738.5||3738||25
1629972140000|2021-08-26 10:02:20|3738|3737|3738.5|3737.5|3738.5|3737.5|3737|3736.5|2158
1629972150000|2021-08-26 10:02:30|3738|3738|3738.5|3737.5|3738.5|3738|3738|3737.5|95
1629972160000|2021-08-26 10:02:40||3738||3738||3738||3738|0
1629972170000|2021-08-26 10:02:50||3737.5||3737.5||3737.5||3737.5|0
1629972180000|2021-08-26 10:03:00|3739|3738|3738.5|3738|3739|3738.5|3738.5|3738|61
1629972190000|2021-08-26 10:03:10||3737.5||3737.5||3737.5||3737.5|0
1629972200000|2021-08-26 10:03:20|3738||3738.5||3738.5||3738||380
1629972210000|2021-08-26 10:03:30|3739|3738|3739|3738|3739|3738|3739|3738|0
1629972220000|2021-08-26 10:03:40|3738.5||3738.5||3738.5||3738.5||0
1629972230000|2021-08-26 10:03:50|3739||3739||3739||3739||1
1629972240000|2021-08-26 10:04:00|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737.5|354
1629972250000|2021-08-26 10:04:10|3738|3737|3738|3737|3738|3737|3738|3737|167
1629972260000|2021-08-26 10:04:20|3738.5||3738||3738.5||3738||19
1629972270000|2021-08-26 10:04:30|3738.5||3738||3738.5||3738||0
1629972290000|2021-08-26 10:04:50|3737.5|3736.5|3735.5|3735|3737.5|3736.5|3735.5|3735|1011
1629972300000|2021-08-26 10:05:00|3736|3735.5|3736.5|3736|3736.5|3736|3736|3735.5|262
1629972310000|2021-08-26 10:05:10|3737||3737||3737||3737||0
1629972320000|2021-08-26 10:05:20|3736.5|3735.5|3736.5|3735.5|3736.5|3736|3736|3735.5|1582
1629972330000|2021-08-26 10:05:30|3736|3735|3736.5|3735.5|3736.5|3735.5|3735.5|3735|1051
1629972360000|2021-08-26 10:06:00|3736|3735|3735.5|3734.5|3736|3735.5|3734.5|3734|3409
1629972390000|2021-08-26 10:06:30||3735||3735||3735||3735|0
1629972400000|2021-08-26 10:06:40|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735|311
1629972410000|2021-08-26 10:06:50|3735.5|3735|3736|3735|3736|3735.5|3735.5|3735|978
1629972420000|2021-08-26 10:07:00|3735.5|3734.5|3736|3735|3736|3735|3734.5|3734|965
1629972430000|2021-08-26 10:07:10|3736.5|3735.5|3736|3735|3736.5|3735.5|3736|3735|230
1629972440000|2021-08-26 10:07:20||3735.5||3735.5||3735.5||3735.5|0
1629972450000|2021-08-26 10:07:30||3735||3735.5||3735.5||3735|227
1629972460000|2021-08-26 10:07:40|3736.5|3736|3736.5|3736|3736.5|3736|3736.5|3735.5|144
1629972470000|2021-08-26 10:07:50|3736|3735.5|3737|3736|3737|3736|3736|3735.5|388
1629972480000|2021-08-26 10:08:00|3736.5|3735.5|3736.5|3736|3736.5|3736|3736.5|3735.5|361
1629972490000|2021-08-26 10:08:10|3736|3735.5|3736|3735|3736|3735.5|3735.5|3735|242
1629972500000|2021-08-26 10:08:20|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|0
1629972520000|2021-08-26 10:08:40|3736|3735|3736|3735|3736|3735.5|3735.5|3735|649
1629972550000|2021-08-26 10:09:10|||||||||75
1629972560000|2021-08-26 10:09:20|3735.5||3736||3736||3735.5||741
1629972570000|2021-08-26 10:09:30|3735.5|3735.5|3736.5|3736|3736.5|3736|3735.5|3735.5|881
1629972580000|2021-08-26 10:09:40|3736|3735.5|3736.5|3735.5|3736.5|3735.5|3736|3735.5|275
1629972590000|2021-08-26 10:09:50|3736|3735|3736|3735|3736|3735.5|3735.5|3735|651
1629972600000|2021-08-26 10:10:00|3736.5|3734.5|3735|3734|3736.5|3735|3734.5|3734|1986
1629972630000|2021-08-26 10:10:30|3735.5|3734.5|3735|3734|3735.5|3734.5|3735|3734|397
1629972660000|2021-08-26 10:11:00|3734.5|3733.5|3734.5|3734|3734.5|3734|3733.5|3733|733
1629972670000|2021-08-26 10:11:10|3734|3733.5|3734|3733.5|3734.5|3733.5|3734|3733.5|0
1629972680000|2021-08-26 10:11:20|3734.5|3734|3734.5|3734|3735|3734.5|3734.5|3734|309
1629972690000|2021-08-26 10:11:30|3735||3735||3735||3735||0
1629972700000|2021-08-26 10:11:40|3734.5|3733.5|3734|3733|3734.5|3733.5|3733.5|3733|433
1629972710000|2021-08-26 10:11:50|3733.5||3734||3734||3733.5||0
1629972720000|2021-08-26 10:12:00|3734.5|3733.5|3734|3733.5|3734.5|3733.5|3734|3733.5|8
1629972730000|2021-08-26 10:12:10|3734.5|3734|3735|3734|3735|3734|3734.5|3734|241
1629972740000|2021-08-26 10:12:20|||||||||366
1629972750000|2021-08-26 10:12:30||3734.5||3734.5||3734.5||3734.5|646
1629972760000|2021-08-26 10:12:40|3734.5|3734|3735.5|3734.5|3735.5|3734.5|3734.5|3734|256
1629972770000|2021-08-26 10:12:50|3735||3735||3735||3735||240
1629972780000|2021-08-26 10:13:00|3735.5|3734|3735|3734|3735.5|3734|3734.5|3734|178
1629972790000|2021-08-26 10:13:10|||||||||230
1629972820000|2021-08-26 10:13:40|||||||||116
1629972830000|2021-08-26 10:13:50|3734.5|3733.5|3734|3733.5|3734.5|3734|3733.5|3733|4591
1629972840000|2021-08-26 10:14:00|3734.5|3734|3734.5|3733.5|3734.5|3734|3734.5|3733.5|844
1629972850000|2021-08-26 10:14:10|3734|3733|3733.5|3733|3734|3733|3733.5|3733|198
1629972860000|2021-08-26 10:14:20||3732.5||3732.5||3732.5||3732.5|245
1629972870000|2021-08-26 10:14:30||3733||3733||3733||3732.5|205
1629972880000|2021-08-26 10:14:40|3733|3732.5|3733|3732.5|3733.5|3732.5|3733|3732.5|202
1629972890000|2021-08-26 10:14:50|||||||||304
1629972910000|2021-08-26 10:15:10|3733.5|3732|3733.5|3732.5|3733.5|3733|3733.5|3732|833
1629972930000|2021-08-26 10:15:30|||||||||1
1629972940000|2021-08-26 10:15:40|3734|3733|3734|3733.5|3734|3733.5|3734|3733|369
1629972950000|2021-08-26 10:15:50|3734.5||3734||3734.5||3734||0
1629972960000|2021-08-26 10:16:00|3733.5|3733|3734|3733|3734|3733|3733.5|3733|311
1629972970000|2021-08-26 10:16:10|3734.5|3733.5|3733.5|3732.5|3734.5|3733.5|3733|3732.5|616
1629972980000|2021-08-26 10:16:20|3734|3733|3734|3733|3734|3733.5|3734|3733|0
1629972990000|2021-08-26 10:16:30|3733.5|3732.5|3734|3733|3734|3733|3733.5|3732.5|186
1629973000000|2021-08-26 10:16:40|3733.5|3732.5|3733.5|3733|3733.5|3733|3733.5|3732.5|0
1629973010000|2021-08-26 10:16:50|3734|3733.5|3733.5|3733|3734.5|3733.5|3733.5|3733|1378
1629973020000|2021-08-26 10:17:00|||||||||10
1629973040000|2021-08-26 10:17:20|3734|3732.5|3733.5|3732.5|3734|3732.5|3733.5|3732.5|2300
1629973050000|2021-08-26 10:17:30|3734|3733|3734|3733|3734|3733.5|3734|3733|873
1629973060000|2021-08-26 10:17:40|3733.5||3734||3734||3733.5||0
1629973070000|2021-08-26 10:17:50|3734.5|3733.5|3734|3733.5|3734.5|3733.5|3734|3733|288
1629973080000|2021-08-26 10:18:00|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3732.5|911
1629973090000|2021-08-26 10:18:10|||||||||132
1629973100000|2021-08-26 10:18:20|||||||||10
1629973110000|2021-08-26 10:18:30|3734||3734||3734||3734||0
1629973120000|2021-08-26 10:18:40|3733.5||3733.5||3733.5||3733.5||0
1629973130000|2021-08-26 10:18:50||3732.5||3732.5||3732.5||3732.5|771
1629973140000|2021-08-26 10:19:00|3734|3733|3734|3733|3734|3733|3734|3733|0
1629973160000|2021-08-26 10:19:20|3733.5||3733.5||3733.5||3733.5||0
1629973190000|2021-08-26 10:19:50|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|17
1629973200000|2021-08-26 10:20:00|3733.5|3733|3733.5|3732.5|3733.5|3733|3733.5|3732.5|202
1629973220000|2021-08-26 10:20:20|3733||3733.5||3733.5||3733||0
1629973230000|2021-08-26 10:20:30|3733||3733||3733||3733||0
1629973240000|2021-08-26 10:20:40|3733.5||3733||3733.5||3733||32
1629973250000|2021-08-26 10:20:50|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3733|21
1629973260000|2021-08-26 10:21:00|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|0
1629973270000|2021-08-26 10:21:10|3733.5|3733|3733.5|3732.5|3734|3733|3733.5|3732.5|204
1629973280000|2021-08-26 10:21:20||3733||3733||3733||3733|0
1629973290000|2021-08-26 10:21:30|3733|3732.5|3733.5|3732.5|3733.5|3732.5|3733|3732.5|491
1629973320000|2021-08-26 10:22:00|3734|3733|3734|3733|3734|3733.5|3734|3733|378
1629973330000|2021-08-26 10:22:10|||||||||250
1629973340000|2021-08-26 10:22:20|3733.5|3732.5|3734|3733.5|3734|3733.5|3733.5|3732.5|720
1629973360000|2021-08-26 10:22:40||3733||3733.5||3733.5||3733|188
1629973370000|2021-08-26 10:22:50|3734.5|3734|3734.5|3733.5|3735|3734.5|3734|3733.5|1892
1629973390000|2021-08-26 10:23:10|3734||3734||3734||3734||0
1629973400000|2021-08-26 10:23:20|3734.5|3734|3734.5|3734|3734.5|3734|3734|3734|60
1629973410000|2021-08-26 10:23:30|||||||||10
1629973420000|2021-08-26 10:23:40|3735||3735||3735||3735||267
1629973430000|2021-08-26 10:23:50|||||||||50
1629973440000|2021-08-26 10:24:00|3734.5||3735||3735||3734.5||153
1629973450000|2021-08-26 10:24:10||3734.5||3734.5||3734.5||3734.5|0
1629973460000|2021-08-26 10:24:20|3735.5||3735.5||3735.5||3735.5||0
1629973470000|2021-08-26 10:24:30|3735||3735||3735||3735||0
1629973480000|2021-08-26 10:24:40|3735.5|3735|3735.5|3734.5|3735.5|3735|3735.5|3734.5|569
1629973490000|2021-08-26 10:24:50|3735|3734|3735|3734|3735|3734.5|3735|3734|1076
1629973500000|2021-08-26 10:25:00|3735.5|3734.5|3735|3734.5|3735.5|3734.5|3735|3734.5|0
1629973510000|2021-08-26 10:25:10|3734.5|3734|3735|3734.5|3735|3734.5|3734.5|3734|0
1629973520000|2021-08-26 10:25:20|3735.5|3735|3736|3735|3736|3735|3735.5|3735|0
1629973530000|2021-08-26 10:25:30|3735.5|3735.5|3736.5|3735.5|3736.5|3735.5|3735.5|3735.5|0
1629973580000|2021-08-26 10:26:20|||||||||20
1629973590000|2021-08-26 10:26:30|3736||3736.5||3736.5||3736||80
1629973610000|2021-08-26 10:26:50|3736||3736.5||3736.5||3736||94
1629973620000|2021-08-26 10:27:00|3737|3736|3737|3736.5|3737.5|3736.5|3737|3736|600
1629973630000|2021-08-26 10:27:10|3736.5|3736|3736.5|3736|3736.5|3736|3736.5|3736|90
1629973640000|2021-08-26 10:27:20||3735.5||3736||3736||3735.5|1250
1629973650000|2021-08-26 10:27:30|3737|3736.5|3737.5|3737|3737.5|3737|3737|3736.5|379
1629973660000|2021-08-26 10:27:40|3738||3738||3738||3738||0
1629973670000|2021-08-26 10:27:50|3737.5||3738||3738||3737.5||0
1629973710000|2021-08-26 10:28:30|||||||||100
1629973720000|2021-08-26 10:28:40|3738.5||3738||3738.5||3738||0
1629973730000|2021-08-26 10:28:50|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737.5|0
1629973740000|2021-08-26 10:29:00|3738|3737|3737.5|3736.5|3738|3737.5|3737|3736.5|2212
1629973760000|2021-08-26 10:29:20|||||||||4
1629973780000|2021-08-26 10:29:40|3738|3737|3738|3737|3738|3737|3738|3737|593
1629973790000|2021-08-26 10:29:50|||||||||80
1629973800000|2021-08-26 10:30:00|3737.5|3736.5|3738|3737|3738|3737|3737.5|3736.5|0
1629973820000|2021-08-26 10:30:20|3738.5|3737.5|3739|3738|3739|3738|3738.5|3737.5|24
1629973850000|2021-08-26 10:30:50|3739.5|3738.5|3739|3738|3739.5|3738.5|3739|3738|3425
1629973860000|2021-08-26 10:31:00|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737.5|137
1629973870000|2021-08-26 10:31:10|3739|3738|3739|3738|3739.5|3738.5|3739|3738|1307
1629973880000|2021-08-26 10:31:20|3738.5||3738.5||3738.5||3738.5||0
1629973900000|2021-08-26 10:31:40|||||||||273
1629973910000|2021-08-26 10:31:50|3738|3737.5|3737.5|3737|3738|3737.5|3737.5|3737|464
1629973920000|2021-08-26 10:32:00||3736.5||3736||3736.5||3736|28
1629973930000|2021-08-26 10:32:10|3737|3736.5|3737|3736|3737|3736.5|3736.5|3736|142
1629973940000|2021-08-26 10:32:20|3736.5|3735.5|3736.5|3736|3736.5|3736|3736.5|3735|29
1629973950000|2021-08-26 10:32:30|3737||3737||3737||3737||0
1629973960000|2021-08-26 10:32:40|3736.5||3736.5||3736.5||3736.5||95
1629973970000|2021-08-26 10:32:50|3736|3735.5|3736.5|3735.5|3736.5|3736|3736|3735.5|191
1629973990000|2021-08-26 10:33:10|3736|3736|3735.5|3735|3736|3736|3735.5|3735|459
1629974000000|2021-08-26 10:33:20|3735|3734.5|3735|3734.5|3735.5|3735|3735|3734.5|618
1629974010000|2021-08-26 10:33:30|3735.5|3735|3735.5|3734.5|3735.5|3735|3735|3734.5|285
1629974040000|2021-08-26 10:34:00||3735||3735||3735||3735|0
1629974050000|2021-08-26 10:34:10|3736|3735.5|3736.5|3735.5|3736.5|3736|3736|3735|1311
1629974060000|2021-08-26 10:34:20|||||||||255
1629974070000|2021-08-26 10:34:30|3736||3736||3736||3736||0
1629974090000|2021-08-26 10:34:50|3736.5|3735|3736.5|3735.5|3736.5|3735.5|3736.5|3735|1331
1629974110000|2021-08-26 10:35:10|3736||3736.5||3736.5||3736||30
1629974130000|2021-08-26 10:35:30|||||||||13
1629974220000|2021-08-26 10:37:00|3737||3736.5||3737||3736.5||0
1629974230000|2021-08-26 10:37:10|3737|3736|3736.5|3736|3737|3736|3736.5|3736|437
1629974240000|2021-08-26 10:37:20|3737|3736.5|3737.5|3736.5|3737.5|3736.5|3737|3736.5|1
1629974250000|2021-08-26 10:37:30|3737|3736|3737|3736|3737|3736|3736.5|3735.5|1501
1629974280000|2021-08-26 10:38:00|3736.5|3735.5|3736.5|3735.5|3736.5|3736|3735.5|3735|1602
1629974300000|2021-08-26 10:38:20|3736||3736.5||3736.5||3736||94
1629974310000|2021-08-26 10:38:30|3737|3736|3736.5|3735.5|3737|3736|3736.5|3735.5|1
1629974320000|2021-08-26 10:38:40|3737|3736|3737|3736|3737|3736|3737|3736|0
1629974330000|2021-08-26 10:38:50|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|342
1629974350000|2021-08-26 10:39:10|||||||||135
1629974360000|2021-08-26 10:39:20|3737|3736|3737|3736.5|3737.5|3736.5|3737|3736|91
1629974370000|2021-08-26 10:39:30|3737.5|3737|3739|3738|3739|3738|3737.5|3737|263
1629974390000|2021-08-26 10:39:50|3738.5||3739||3739||3738.5||0
1629974400000|2021-08-26 10:40:00|3738.5|3737|3738.5|3737.5|3739|3738|3738|3737|2902
1629974420000|2021-08-26 10:40:20|3739||3738.5||3739||3738.5||0
1629974430000|2021-08-26 10:40:30|3739|3738|3739|3738|3739|3738|3738.5|3738|1
1629974440000|2021-08-26 10:40:40|3738.5||3739||3739||3738.5||306
1629974480000|2021-08-26 10:41:20|3738.5||3738.5||3738.5||3738.5||0
1629974490000|2021-08-26 10:41:30|3739||3739||3739||3739||0
1629974500000|2021-08-26 10:41:40|3738.5|3737.5|3738.5|3738|3738.5|3738|3738|3737.5|537
1629974510000|2021-08-26 10:41:50||3737.5||3737.5||3737.5||3737.5|37
1629974530000|2021-08-26 10:42:10|3738|3738|3738|3737.5|3738.5|3738|3738|3737.5|574
1629974550000|2021-08-26 10:42:30|3738.5||3738.5||3738.5||3738.5||18
1629974560000|2021-08-26 10:42:40||3738||3738||3738||3738|0
1629974580000|2021-08-26 10:43:00|3739|3738.5|3738.5|3738|3739|3738.5|3738.5|3737.5|1369
1629974600000|2021-08-26 10:43:20|||||||||5
1629974610000|2021-08-26 10:43:30|3739||3739||3739||3739||462
1629974630000|2021-08-26 10:43:50|3738.5||3739||3739||3738.5||500
1629974640000|2021-08-26 10:44:00|3738.5||3738.5||3738.5||3738.5||0
1629974650000|2021-08-26 10:44:10|3739||3738.5||3739||3738.5||0
1629974660000|2021-08-26 10:44:20|3738|3737.5|3738.5|3738|3738.5|3738|3738|3737.5|466
1629974670000|2021-08-26 10:44:30||3737.5||3737.5||3737.5||3737.5|0
1629974680000|2021-08-26 10:44:40|3738||3738||3738||3738||0
1629974690000|2021-08-26 10:44:50|3738.5||3738.5||3738.5||3738.5||0
1629974700000|2021-08-26 10:45:00|3738|3738|3738.5|3737.5|3738.5|3738|3738|3737.5|182
1629974710000|2021-08-26 10:45:10|3738|3738|3738.5|3737.5|3738.5|3738|3738|3737.5|0
1629974740000|2021-08-26 10:45:40|3739|3738|3739|3738|3739|3738|3739|3738|53
1629974780000|2021-08-26 10:46:20|3739.5|3738.5|3739|3738.5|3739.5|3738.5|3739|3738.5|5226
1629974800000|2021-08-26 10:46:40|3738.5|3738|3739|3738|3739|3738|3738.5|3738|201
1629974810000|2021-08-26 10:46:50|3738.5||3738.5||3738.5||3738.5||297
1629974820000|2021-08-26 10:47:00|3738|3737.5|3737.5|3736.5|3738|3737.5|3737.5|3736.5|1023
1629974840000|2021-08-26 10:47:20|3737|3737|3737.5|3737|3737.5|3737|3737|3737|20
1629974850000|2021-08-26 10:47:30||3736.5||3736.5||3736.5||3736.5|30
1629974870000|2021-08-26 10:47:50|3738|3737|3737.5|3736.5|3738|3737.5|3737.5|3736.5|555
1629974890000|2021-08-26 10:48:10|3737||3737||3737||3737||23
1629974900000|2021-08-26 10:48:20||3736||3736||3736||3736|142
1629974920000|2021-08-26 10:48:40|3737.5|3736.5|3737.5|3737|3737.5|3737|3737.5|3736.5|521
1629974930000|2021-08-26 10:48:50|3737|3736.5|3737|3736.5|3737|3736.5|3737|3736.5|0
1629974940000|2021-08-26 10:49:00|3737.5|3737|3737.5|3736.5|3737.5|3737|3737.5|3736.5|597
1629974960000|2021-08-26 10:49:20|3737||3737||3737||3737||0
1629974980000|2021-08-26 10:49:40|||||||||90
1629974990000|2021-08-26 10:49:50||3736||3736.5||3736.5||3736|146
1629975000000|2021-08-26 10:50:00|3737.5|3737|3737.5|3737|3737.5|3737|3737.5|3737|345
1629975010000|2021-08-26 10:50:10|3738|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737.5|176
1629975020000|2021-08-26 10:50:20||3738||3737.5||3738||3737.5|19
1629975030000|2021-08-26 10:50:30||3738||3738||3738||3738|0
1629975040000|2021-08-26 10:50:40|||||||||4
1629975050000|2021-08-26 10:50:50||3737.5||3738||3738||3737.5|0
1629975060000|2021-08-26 10:51:00|3738|3737.5|3737.5|3737|3738|3737.5|3737.5|3736.5|380
1629975080000|2021-08-26 10:51:20|3738|3737.5|3737.5|3737|3738|3737.5|3737.5|3737|340
1629975110000|2021-08-26 10:51:50|||||||||1
1629975140000|2021-08-26 10:52:20|||||||||9
1629975160000|2021-08-26 10:52:40|3737|3736.5|3737.5|3736.5|3737.5|3736.5|3737|3736.5|415
1629975170000|2021-08-26 10:52:50|3738.5|3737|3737.5|3736.5|3738.5|3738|3737.5|3736.5|5135
1629975180000|2021-08-26 10:53:00||3737||3737||3737||3737|0
1629975210000|2021-08-26 10:53:30|3737|3736.5|3737.5|3736.5|3737.5|3736.5|3737|3736.5|244
1629975220000|2021-08-26 10:53:40|3738|3737|3738|3737|3738|3737|3738|3737|0
1629975230000|2021-08-26 10:53:50|3737.5||3737.5||3737.5||3737.5||0
1629975240000|2021-08-26 10:54:00|3738|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737.5|813
1629975250000|2021-08-26 10:54:10|3738||3738||3738||3738||0
1629975260000|2021-08-26 10:54:20|3738.5||3738.5||3738.5||3738.5||384
1629975270000|2021-08-26 10:54:30|3738||3738||3738||3738||0
1629975280000|2021-08-26 10:54:40|3738.5|3738|3738.5|3738|3738.5|3738|3738.5|3738|2
1629975300000|2021-08-26 10:55:00|3739|3737.5|3738.5|3737.5|3739|3737.5|3738.5|3737.5|217
1629975310000|2021-08-26 10:55:10|3738|3737|3737.5|3737|3738|3737|3737.5|3737|550
1629975350000|2021-08-26 10:55:50|3738.5|3737.5|3738.5|3738|3739|3738|3738.5|3737.5|1428
1629975360000|2021-08-26 10:56:00|3739|3738.5|3739|3738.5|3739|3738.5|3739|3738.5|1
1629975370000|2021-08-26 10:56:10|||||||||128
1629975430000|2021-08-26 10:57:10|||||||||196
1629975450000|2021-08-26 10:57:30|3738.5|3738|3739|3738.5|3739.5|3738.5|3738.5|3738|1310
1629975460000|2021-08-26 10:57:40||3738||3738.5||3738.5||3738|1
1629975470000|2021-08-26 10:57:50|3738.5|3738|3738.5|3738|3738.5|3738.5|3738.5|3738|27
1629975530000|2021-08-26 10:58:50|3738|3737.5|3738|3737|3738|3737.5|3737.5|3737|5866
1629975540000|2021-08-26 10:59:00|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|0
1629975560000|2021-08-26 10:59:20|3738||3738||3738||3738||0
1629975570000|2021-08-26 10:59:30|3738.5|3738|3739|3738|3739|3738.5|3738.5|3738|647
1629975580000|2021-08-26 10:59:40|3738.5||3739||3739||3738.5||280
1629975590000|2021-08-26 10:59:50|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737.5|192
1629975610000|2021-08-26 11:00:10||3738||3738||3738||3738|0
1629975620000|2021-08-26 11:00:20|3738|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737.5|168
1629975640000|2021-08-26 11:00:40|||||||||100
1629975650000|2021-08-26 11:00:50|3738|3738|3738.5|3737.5|3738.5|3738|3738|3737.5|269
1629975660000|2021-08-26 11:01:00|3738|3737|3737.5|3737|3738|3737|3737.5|3737|577
1629975690000|2021-08-26 11:01:30|||||||||219
1629975700000|2021-08-26 11:01:40|3738||3738||3738||3738||119
1629975720000|2021-08-26 11:02:00|3737.5||3737.5||3737.5||3737.5||0
1629975730000|2021-08-26 11:02:10|3738||3738||3738||3738||429
1629975760000|2021-08-26 11:02:40|||||||||3
1629975790000|2021-08-26 11:03:10||3737.5||3737.5||3737.5||3737.5|13
1629975810000|2021-08-26 11:03:30|3738.5|3738|3738.5|3738|3738.5|3738|3738|3737.5|398
1629975820000|2021-08-26 11:03:40|3738|3737.5|3738|3737.5|3738|3737.5|3738|3737.5|0
1629975830000|2021-08-26 11:03:50|3737.5|3737|3737.5|3736.5|3738|3737|3737|3736.5|847
1629975870000|2021-08-26 11:04:30|3737|3736|3736.5|3735.5|3737|3736|3736.5|3735.5|92
1629975880000|2021-08-26 11:04:40||3736||3736||3736||3736|0
1629975890000|2021-08-26 11:04:50||3735.5||3735.5||3735.5||3735.5|0
1629975900000|2021-08-26 11:05:00||3736||3736||3736||3736|0
1629975910000|2021-08-26 11:05:10|||||||||218
1629975930000|2021-08-26 11:05:30||3735.5||3735.5||3735.5||3735.5|0
1629975950000|2021-08-26 11:05:50|3737|3736|3737|3736.5|3737|3736.5|3737|3736|214
1629975960000|2021-08-26 11:06:00||3736||3736||3736||3736|308
1629975980000|2021-08-26 11:06:20|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|10
1629975990000|2021-08-26 11:06:30|3736|3735|3736|3735|3736|3735|3736|3735|294
1629976040000|2021-08-26 11:07:20|3735.5|3735.5|3736|3735|3736|3735.5|3735.5|3735|218
1629976050000|2021-08-26 11:07:30|||||||||100
1629976060000|2021-08-26 11:07:40|3735.5|3734.5|3735|3734.5|3735.5|3735|3735|3734.5|654
1629976070000|2021-08-26 11:07:50|||||||||30
1629976080000|2021-08-26 11:08:00|3734.5|3734|3735|3734.5|3735|3734.5|3734.5|3734|602
1629976090000|2021-08-26 11:08:10||3734||3734||3734||3734|0
1629976100000|2021-08-26 11:08:20|3734.5||3734.5||3734.5||3734.5||0
1629976110000|2021-08-26 11:08:30|||||||||645
1629976130000|2021-08-26 11:08:50|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734.5|108
1629976150000|2021-08-26 11:09:10|3735.5|3735|3735.5|3735|3735.5|3735|3735.5|3735|728
1629976170000|2021-08-26 11:09:30|3736||3736||3736||3736||239
1629976190000|2021-08-26 11:09:50|3736.5|3735.5|3736.5|3736|3737|3736|3736.5|3735.5|0
1629976200000|2021-08-26 11:10:00|3737||3737||3737||3737||2
1629976210000|2021-08-26 11:10:10|3736.5|3736.5|3736.5|3735.5|3736.5|3736.5|3736.5|3735.5|305
1629976230000|2021-08-26 11:10:30|3737|3736|3735.5|3735|3737|3736|3735.5|3735|593
1629976240000|2021-08-26 11:10:40|3736||3736||3736||3736||52
1629976260000|2021-08-26 11:11:00|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736|3735.5|353
1629976280000|2021-08-26 11:11:20|||||||||150
1629976300000|2021-08-26 11:11:40|3737|3736|3737.5|3736.5|3737.5|3736.5|3737|3736|134
1629976320000|2021-08-26 11:12:00|3737|3737|3737|3736|3737|3737|3737|3736|196
1629976330000|2021-08-26 11:12:10|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|0
1629976340000|2021-08-26 11:12:20|3737|3736|3737|3736|3737|3736|3737|3736|55
1629976350000|2021-08-26 11:12:30|3736.5|3735.5|3737|3736|3737.5|3736.5|3736.5|3735.5|0
1629976360000|2021-08-26 11:12:40|3737.5|3736.5|3737|3736|3737.5|3736.5|3737|3736|181
1629976380000|2021-08-26 11:13:00|3737.5|3736.5|3737|3736|3737.5|3736.5|3736.5|3736|324
1629976400000|2021-08-26 11:13:20||3736.5||3736.5||3736.5||3736.5|0
1629976410000|2021-08-26 11:13:30||3736||3736||3736||3736|0
1629976430000|2021-08-26 11:13:50||3736.5||3736.5||3736.5||3736.5|100
1629976440000|2021-08-26 11:14:00||3736||3736||3736||3736|0
1629976450000|2021-08-26 11:14:10|||||||||45
1629976460000|2021-08-26 11:14:20||3736.5||3736.5||3736.5||3736.5|0
1629976470000|2021-08-26 11:14:30|3736.5|3736|3737|3736|3737|3736|3736.5|3736|299
1629976500000|2021-08-26 11:15:00|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|348
1629976510000|2021-08-26 11:15:10|3736|3736|3736|3735|3736|3736|3736|3735|21
1629976530000|2021-08-26 11:15:30|3736.5|3735.5|3736.5|3735.5|3736.5|3736|3736.5|3735.5|351
1629976540000|2021-08-26 11:15:40||3735||3735||3735||3735|0
1629976550000|2021-08-26 11:15:50||3735.5||3735.5||3735.5||3735.5|0
1629976580000|2021-08-26 11:16:20|3736|3735|3736|3735|3736.5|3735.5|3736|3735|5
1629976590000|2021-08-26 11:16:30||3735.5||3735||3735.5||3735|0
1629976600000|2021-08-26 11:16:40|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|85
1629976610000|2021-08-26 11:16:50|3736|3736|3736.5|3736|3736.5|3736|3736|3736|4
1629976620000|2021-08-26 11:17:00||3735.5||3735.5||3735.5||3735|0
1629976650000|2021-08-26 11:17:30|3737|3736|3737.5|3736.5|3737.5|3737|3737|3736|1768
1629976660000|2021-08-26 11:17:40|3737||3737||3737||3737||0
1629976670000|2021-08-26 11:17:50|3736.5|3736|3737|3736|3737|3736|3736.5|3736|72
1629976680000|2021-08-26 11:18:00|3736.5||3736.5||3736.5||3736.5||0
1629976710000|2021-08-26 11:18:30|3736|3735.5|3736|3735|3736|3735.5|3736|3735|310
1629976720000|2021-08-26 11:18:40|3735.5||3735.5||3735.5||3735.5||0
1629976730000|2021-08-26 11:18:50|3736|3735.5|3736.5|3736|3737|3736|3736|3735.5|1437
1629976740000|2021-08-26 11:19:00|3736|3735.5|3736.5|3735.5|3736.5|3735.5|3736|3735.5|303
1629976760000|2021-08-26 11:19:20||3736||3736||3736||3736|19
1629976780000|2021-08-26 11:19:40||3735.5||3735.5||3735.5||3735.5|271
1629976790000|2021-08-26 11:19:50||3736||3736||3736||3736|0
1629976800000|2021-08-26 11:20:00|3737|3735.5|3737.5|3736.5|3737.5|3736.5|3736.5|3735.5|742
1629976820000|2021-08-26 11:20:20|3737||3737||3737||3737||0
1629976890000|2021-08-26 11:21:30|3738|3737|3738|3737|3738|3737|3737.5|3737|325
1629976900000|2021-08-26 11:21:40|3738.5|3737.5|3739|3738|3739|3738|3738.5|3737.5|432
1629976910000|2021-08-26 11:21:50|3738.5||3739||3739||3738.5||26
1629976940000|2021-08-26 11:22:20||3738.5||3738.5||3738.5||3738.5|843
1629976960000|2021-08-26 11:22:40|3739.5|3738|3739|3738|3739.5|3738|3739|3738|309
1629976980000|2021-08-26 11:23:00|3740|3738.5|3740|3739.5|3740|3739.5|3740|3738.5|6729
1629976990000|2021-08-26 11:23:10|3740.5|3740|3741|3740.5|3741|3740.5|3740.5|3740|2301
1629977000000|2021-08-26 11:23:20|3740.5|3740|3740.5|3740|3741|3740|3740.5|3740|351
1629977030000|2021-08-26 11:23:50|3741|3740.5|3741.5|3740.5|3741.5|3741|3741|3740.5|329
1629977060000|2021-08-26 11:24:20|3742|3741|3742|3741|3742|3741|3742|3741|0
1629977070000|2021-08-26 11:24:30|3742.5|3741.5|3742.5|3741.5|3742.5|3741.5|3742.5|3741.5|177
1629977080000|2021-08-26 11:24:40|3742||3742||3742||3742||0
1629977090000|2021-08-26 11:24:50|||||||||6
1629977110000|2021-08-26 11:25:10|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|1371
1629977120000|2021-08-26 11:25:20|3742|3741|3742|3741.5|3742|3741.5|3742|3741|0
1629977140000|2021-08-26 11:25:40|3741.5|3741|3742|3741|3742|3741|3741.5|3741|115
1629977150000|2021-08-26 11:25:50|3741.5|3740.5|3742|3740.5|3742|3740.5|3741.5|3740.5|0
1629977160000|2021-08-26 11:26:00|3741.5||3742||3742||3741.5||0
1629977170000|2021-08-26 11:26:10|3741.5||3741.5||3741.5||3741.5||0
1629977180000|2021-08-26 11:26:20|3741||3741.5||3741.5||3741||625
1629977210000|2021-08-26 11:26:50|3741|3740|3741|3740.5|3741|3740.5|3741|3740|0
1629977220000|2021-08-26 11:27:00|3740.5|3740|3740.5|3739.5|3740.5|3740|3740|3739.5|250
1629977230000|2021-08-26 11:27:10|||||||||600
1629977240000|2021-08-26 11:27:20|3740|3739|3739.5|3738.5|3740|3739|3739.5|3738.5|167
1629977270000|2021-08-26 11:27:50||3739||3739||3739||3739|0
1629977280000|2021-08-26 11:28:00|3740||3740||3740||3740||199
1629977290000|2021-08-26 11:28:10|3739.5||3739.5||3739.5||3739.5||0
1629977300000|2021-08-26 11:28:20||3738.5||3738.5||3738.5||3738.5|94
1629977320000|2021-08-26 11:28:40|||||||||4
1629977330000|2021-08-26 11:28:50||3738||3738||3738||3738|0
1629977340000|2021-08-26 11:29:00||3738.5||3738.5||3738.5||3738.5|35
1629977370000|2021-08-26 11:29:30|3739||3739.5||3739.5||3739||126
1629977380000|2021-08-26 11:29:40|3739|3738|3739|3738|3739|3738|3739|3738|134
1629977400000|2021-08-26 11:30:00|||||||||13
1629977420000|2021-08-26 11:30:20|||||||||671
1629977430000|2021-08-26 11:30:30|3739.5|3738.5|3739.5|3738.5|3739.5|3739|3739.5|3738.5|452
1629977460000|2021-08-26 11:31:00||3738||3738||3738||3738|130
1629977470000|2021-08-26 11:31:10||3738.5||3738.5||3738.5||3738.5|0
1629977520000|2021-08-26 11:32:00|3739|3739|3740|3739|3740|3739|3739|3738.5|235
1629977530000|2021-08-26 11:32:10|3739.5|3739.5|3739.5|3738.5|3739.5|3739.5|3739|3738.5|386
1629977540000|2021-08-26 11:32:20|3739||3739||3739||3739||0
1629977550000|2021-08-26 11:32:30|3739.5||3739.5||3739.5||3739.5||0
1629977570000|2021-08-26 11:32:50||3739||3738.5||3739||3738.5|0
1629977580000|2021-08-26 11:33:00|3740|3739|3739.5|3739|3740|3739|3739.5|3739|421
1629977620000|2021-08-26 11:33:40|3740|3739.5|3740|3739|3740|3739.5|3740|3739|3
1629977630000|2021-08-26 11:33:50|||||||||50
1629977640000|2021-08-26 11:34:00|3740.5|3739.5|3740.5|3739.5|3741|3740|3740|3739.5|981
1629977650000|2021-08-26 11:34:10|3741|3740|3741|3740|3741|3740|3741|3740|0
1629977680000|2021-08-26 11:34:40|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|3741.5|3740|0
1629977690000|2021-08-26 11:34:50||3741||3741||3741||3741|0
1629977700000|2021-08-26 11:35:00|3742|3741.5|3742.5|3741.5|3742.5|3741.5|3742|3741.5|94
1629977710000|2021-08-26 11:35:10|3742|3741|3742.5|3741.5|3742.5|3741.5|3742|3741|15
1629977720000|2021-08-26 11:35:20|||||||||152
1629977730000|2021-08-26 11:35:30|3743|3742|3742.5|3741.5|3743|3742|3742|3741.5|249
1629977740000|2021-08-26 11:35:40|3743|3742|3742.5|3742|3743|3742|3742.5|3742|28
1629977750000|2021-08-26 11:35:50|3742|3741.5|3742.5|3741.5|3742.5|3741.5|3742|3741.5|131
1629977770000|2021-08-26 11:36:10|3743|3742|3743.5|3742.5|3744|3743|3742.5|3742|4469
1629977790000|2021-08-26 11:36:30|3744|3743|3744|3743|3744|3743|3743.5|3743|156
1629977810000|2021-08-26 11:36:50|3743.5|3742.5|3743.5|3743|3743.5|3743|3743.5|3742.5|385
1629977820000|2021-08-26 11:37:00|3744|3743.5|3744|3743.5|3744.5|3744|3743.5|3743|1225
1629977830000|2021-08-26 11:37:10|3744.5|3744|3744.5|3743.5|3744.5|3744|3744.5|3743.5|1031
1629977840000|2021-08-26 11:37:20|3745|3744|3745|3744.5|3745|3744.5|3744.5|3743.5|3492
1629977850000|2021-08-26 11:37:30||3744||3744||3744.5||3744|762
1629977860000|2021-08-26 11:37:40|3745.5|3744.5|3746|3745|3746.5|3745.5|3745.5|3744.5|14558
1629977870000|2021-08-26 11:37:50||3745.5||3745||3745.5||3745|530
1629977880000|2021-08-26 11:38:00|3745.5|3744.5|3745|3743.5|3745.5|3744.5|3744.5|3743.5|1695
1629977890000|2021-08-26 11:38:10|3744.5|3744|3744.5|3743.5|3745|3744|3744|3743.5|2010
1629977900000|2021-08-26 11:38:20|3745|3743|3745|3744|3745|3744|3744|3743|1489
1629977910000|2021-08-26 11:38:30|3744.5|3743.5|3744.5|3743.5|3744.5|3744|3744|3743.5|549
1629977920000|2021-08-26 11:38:40|3745|3744|3744.5|3743.5|3745|3744.5|3744.5|3743.5|3296
1629977930000|2021-08-26 11:38:50|3745||3744.5||3745||3744.5||34
1629977940000|2021-08-26 11:39:00|3745|3744|3745|3744|3745|3744|3745|3744|0
1629977950000|2021-08-26 11:39:10|3744.5|3743.5|3744|3743.5|3744.5|3743.5|3744|3743.5|423
1629977960000|2021-08-26 11:39:20|3744.5|3744|3745|3744.5|3745|3744.5|3744.5|3744|94
1629977970000|2021-08-26 11:39:30|3744.5|3744|3744.5|3743.5|3744.5|3744|3744.5|3743.5|301
1629978000000|2021-08-26 11:40:00||3744||3743.5||3744||3743.5|181
1629978010000|2021-08-26 11:40:10|3744|3743|3743.5|3743|3744|3743|3743.5|3743|0
1629978050000|2021-08-26 11:40:50|||||||||48
1629978090000|2021-08-26 11:41:30|3744|3743.5|3745|3744|3745|3744.5|3744|3743.5|869
1629978100000|2021-08-26 11:41:40|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|3745.5|3744|1477
1629978110000|2021-08-26 11:41:50|3746|3745|3746|3745|3746|3745|3745.5|3744.5|0
1629978120000|2021-08-26 11:42:00|3745.5|3744.5|3745|3744.5|3745.5|3744.5|3745|3744|607
1629978130000|2021-08-26 11:42:10|3744.5|3744|3744.5|3743.5|3745|3744|3744|3743.5|506
1629978160000|2021-08-26 11:42:40||3744||3744||3744||3744|0
1629978170000|2021-08-26 11:42:50|||||||||65
1629978190000|2021-08-26 11:43:10|3745.5|3744.5|3746|3745|3746.5|3745|3745.5|3744.5|386
1629978200000|2021-08-26 11:43:20|3745.5|3744.5|3745|3744|3745.5|3744.5|3745|3744|251
1629978210000|2021-08-26 11:43:30|3745.5|3744.5|3745|3744|3745.5|3744.5|3744.5|3744|177
1629978220000|2021-08-26 11:43:40|3745.5||3745.5||3745.5||3745.5||2
1629978230000|2021-08-26 11:43:50|3745|3744.5|3745|3744|3745|3744.5|3745|3744|100
1629978250000|2021-08-26 11:44:10|3744.5||3745||3745||3744.5||250
1629978260000|2021-08-26 11:44:20|3744.5||3745||3745||3744.5||0
1629978300000|2021-08-26 11:45:00|3744.5|3743.5|3744|3743|3744.5|3743.5|3744|3743|189
1629978310000|2021-08-26 11:45:10|3744.5|3743.5|3744|3743.5|3744.5|3743.5|3744|3743.5|13
1629978320000|2021-08-26 11:45:20||3743||3743||3743||3743|134
1629978340000|2021-08-26 11:45:40|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3743|3742|645
1629978360000|2021-08-26 11:46:00|3743|3742|3743|3742|3743|3742|3743|3742|0
1629978370000|2021-08-26 11:46:10|3742.5|3742.5|3743|3742.5|3743.5|3742.5|3742.5|3742.5|119
1629978400000|2021-08-26 11:46:40|||||||||3
1629978410000|2021-08-26 11:46:50|3743.5|3743|3743.5|3742.5|3743.5|3743|3743|3742.5|91
1629978420000|2021-08-26 11:47:00|3743|3743|3743|3742.5|3743|3743|3743|3742.5|103
1629978440000|2021-08-26 11:47:20|3743.5||3743.5||3743.5||3743.5||38
1629978450000|2021-08-26 11:47:30|3743|3742|3742.5|3742|3743|3742|3742.5|3742|233
1629978460000|2021-08-26 11:47:40||3741.5||3741.5||3741.5||3741.5|193
1629978480000|2021-08-26 11:48:00|3742||3742||3742||3742||0
1629978490000|2021-08-26 11:48:10|||||||||157
1629978500000|2021-08-26 11:48:20|||||||||33
1629978510000|2021-08-26 11:48:30|3742.5|3742|3743|3742.5|3743.5|3743|3742.5|3742|885
1629978520000|2021-08-26 11:48:40|3742.5|3742|3743|3742|3743|3742|3742.5|3742|210
1629978530000|2021-08-26 11:48:50|3743.5|3742.5|3743|3742|3743.5|3742.5|3743|3742|377
1629978540000|2021-08-26 11:49:00|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3743|3742.5|88
1629978550000|2021-08-26 11:49:10|||||||||276
1629978560000|2021-08-26 11:49:20|3744|3743|3744|3743|3744|3743.5|3743.5|3743|259
1629978570000|2021-08-26 11:49:30|3743.5||3743.5||3744||3743.5||460
1629978580000|2021-08-26 11:49:40|3744|3742.5|3743.5|3742.5|3744|3742.5|3743|3742.5|204
1629978590000|2021-08-26 11:49:50|3743||3743||3743||3743||0
1629978600000|2021-08-26 11:50:00|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3743|53
1629978610000|2021-08-26 11:50:10|3743|3742.5|3742|3741.5|3743|3742.5|3742|3741.5|10613
1629978620000|2021-08-26 11:50:20|||||||||146
1629978630000|2021-08-26 11:50:30|3742.5||3742.5||3742.5||3742.5||372
1629978650000|2021-08-26 11:50:50|3743|3742|3742.5|3741.5|3743|3742|3742.5|3741.5|288
1629978660000|2021-08-26 11:51:00|3742|3742|3742.5|3741.5|3742.5|3742|3742|3741.5|172
1629978670000|2021-08-26 11:51:10|3743|3742|3743|3742.5|3743|3742.5|3743|3742|117
1629978680000|2021-08-26 11:51:20|3743.5|3743|3744|3743.5|3744.5|3744|3743.5|3743|652
1629978690000|2021-08-26 11:51:30|3744.5|3744|3744.5|3743.5|3744.5|3744|3744.5|3743.5|0
1629978710000|2021-08-26 11:51:50|3744|3743|3744|3743.5|3744|3743.5|3744|3743|10
1629978730000|2021-08-26 11:52:10|3743.5|3743|3743.5|3742.5|3743.5|3743|3743.5|3742.5|7
1629978740000|2021-08-26 11:52:20|3744|3743|3744|3743|3744|3743.5|3744|3743|392
1629978750000|2021-08-26 11:52:30|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3743|3742.5|0
1629978760000|2021-08-26 11:52:40|3743|3743|3743.5|3742.5|3743.5|3743|3743|3742.5|144
1629978770000|2021-08-26 11:52:50||3743||3742.5||3743||3742.5|531
1629978810000|2021-08-26 11:53:30|3743||3743.5||3743.5||3743||29
1629978830000|2021-08-26 11:53:50|||||||||45
1629978840000|2021-08-26 11:54:00||3743||3742.5||3743||3742.5|81
1629978910000|2021-08-26 11:55:10|3744|3743|3743.5|3743|3744|3743|3743.5|3743|500
1629978920000|2021-08-26 11:55:20|3744||3743.5||3744||3743.5||3
1629978930000|2021-08-26 11:55:30|3744|3743.5|3744.5|3743.5|3744.5|3744|3744|3743.5|443
1629978950000|2021-08-26 11:55:50|3745|3744|3745.5|3745|3745.5|3745|3745|3744|756
1629978960000|2021-08-26 11:56:00|3745|3744.5|3745|3744|3745|3744.5|3745|3744|424
1629978970000|2021-08-26 11:56:10|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|20
1629978990000|2021-08-26 11:56:30|3745||3745||3745||3745||0
1629979000000|2021-08-26 11:56:40||3744||3744||3744.5||3744|396
1629979040000|2021-08-26 11:57:20|3745.5|3744.5|3745|3744.5|3745.5|3744.5|3745|3744.5|228
1629979050000|2021-08-26 11:57:30|3744.5|3744|3744.5|3744|3745|3744|3744.5|3744|244
1629979130000|2021-08-26 11:58:50|3745|3744.5|3745|3744.5|3745.5|3745|3745|3744.5|132
1629979160000|2021-08-26 11:59:20|3745.5|3744|3745.5|3744.5|3745.5|3745|3745.5|3744|171
1629979170000|2021-08-26 11:59:30|3745|3744|3745.5|3744.5|3745.5|3744.5|3745|3744|0
1629979180000|2021-08-26 11:59:40|3745|3744|3744.5|3744|3745|3744|3744.5|3744|93
1629979190000|2021-08-26 11:59:50|||||||||14
1629979200000|2021-08-26 12:00:00|||||||||13
1629979210000|2021-08-26 12:00:10|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|384
1629979220000|2021-08-26 12:00:20|3743.5|3743|3744|3743|3744|3743|3743.5|3743|206
1629979230000|2021-08-26 12:00:30|3743.5|3742.5|3743|3742.5|3743.5|3742.5|3743|3742.5|0
1629979250000|2021-08-26 12:00:50|3743.5|3743|3744|3743|3744|3743|3743.5|3743|294
1629979260000|2021-08-26 12:01:00|||||||||100
1629979270000|2021-08-26 12:01:10|||||||||13
1629979280000|2021-08-26 12:01:20|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|517
1629979340000|2021-08-26 12:02:20|||||||||2
1629979370000|2021-08-26 12:02:50|3744||3744.5||3744.5||3744||5
1629979380000|2021-08-26 12:03:00|||||||||286
1629979420000|2021-08-26 12:03:40|3744|3743|3743.5|3743|3744|3743|3743|3742.5|1009
1629979430000|2021-08-26 12:03:50|3744|3743.5|3744.5|3743.5|3744.5|3743.5|3744|3743.5|116
1629979450000|2021-08-26 12:04:10|3745|3744.5|3745.5|3744.5|3745.5|3744.5|3744.5|3744|2237
1629979460000|2021-08-26 12:04:20|||||||||56
1629979470000|2021-08-26 12:04:30|3745|3744|3745|3744|3745|3744|3744|3743.5|518
1629979480000|2021-08-26 12:04:40|3745.5|3744.5|3745|3744.5|3745.5|3744.5|3745|3744.5|8
1629979490000|2021-08-26 12:04:50|3745.5||3745.5||3745.5||3745.5||7
1629979510000|2021-08-26 12:05:10|3745||3745||3745||3745||0
1629979520000|2021-08-26 12:05:20|3745.5||3745.5||3745.5||3745.5||1
1629979550000|2021-08-26 12:05:50|3745||3745||3745||3745||0
1629979570000|2021-08-26 12:06:10|3744.5|3744|3744|3743.5|3744.5|3744|3744|3743.5|288
1629979590000|2021-08-26 12:06:30|3744.5|3744|3744.5|3743.5|3745|3744|3744|3743.5|0
1629979600000|2021-08-26 12:06:40|3745|3744|3745|3744|3745|3744|3745|3744|94
1629979620000|2021-08-26 12:07:00|3744.5|3744.5|3743.5|3743|3744.5|3744.5|3743.5|3742.5|2431
1629979640000|2021-08-26 12:07:20|3744|3743.5|3744|3743|3744|3743.5|3744|3743|688
1629979660000|2021-08-26 12:07:40|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|93
1629979690000|2021-08-26 12:08:10||3744||3744||3744||3744|0
1629979700000|2021-08-26 12:08:20|3744|3743.5|3744.5|3743.5|3744.5|3743.5|3744|3743.5|135
1629979730000|2021-08-26 12:08:50|3745||3745||3745||3745||0
1629979740000|2021-08-26 12:09:00|3744.5|3744|3745|3744|3745|3744|3744.5|3744|100
1629979750000|2021-08-26 12:09:10|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|0
1629979760000|2021-08-26 12:09:20|3746|3745|3745.5|3744.5|3746|3745|3745|3744.5|885
1629979780000|2021-08-26 12:09:40|3745||3745||3745||3745||0
1629979790000|2021-08-26 12:09:50|3745.5|3745|3745.5|3744.5|3745.5|3745|3745.5|3744.5|100
1629979800000|2021-08-26 12:10:00|||||||||20
1629979810000|2021-08-26 12:10:10|3746|3745|3747|3746|3747|3746|3746|3745|725
1629979820000|2021-08-26 12:10:20|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|316
1629979860000|2021-08-26 12:11:00|3746|3745|3746|3745|3746|3745|3745.5|3745|721
1629979870000|2021-08-26 12:11:10|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|1
1629979880000|2021-08-26 12:11:20|3747|3746|3746.5|3746|3747.5|3746.5|3746.5|3746|845
1629979890000|2021-08-26 12:11:30|3747|3746.5|3744.5|3743.5|3747|3746.5|3744|3743.5|13254
1629979900000|2021-08-26 12:11:40|3745|3744|3745|3744|3745|3744|3744.5|3744|802
1629979910000|2021-08-26 12:11:50|3744.5|3743.5|3744.5|3744|3744.5|3744|3744.5|3743.5|99
1629979920000|2021-08-26 12:12:00|3744|3743.5|3743.5|3743|3744|3743.5|3743.5|3743|963
1629979930000|2021-08-26 12:12:10|3744||3743.5||3744||3743.5||1137
1629979940000|2021-08-26 12:12:20|3743|3742.5|3743|3742|3743|3742.5|3743|3742|101
1629979970000|2021-08-26 12:12:50||3742.5||3742.5||3742.5||3742.5|0
1629979980000|2021-08-26 12:13:00|3743.5|3743|3745|3744|3745|3744|3743.5|3742.5|2429
1629980020000|2021-08-26 12:13:40|3744.5||3744.5||3744.5||3744.5||0
1629980040000|2021-08-26 12:14:00|3745|3744.5|3744.5|3744|3745.5|3744.5|3744.5|3744|180
1629980050000|2021-08-26 12:14:10|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|190
1629980060000|2021-08-26 12:14:20|3744.5|3744|3744.5|3744|3744.5|3744|3744|3744|772
1629980070000|2021-08-26 12:14:30|3745||3745||3745||3745||674
1629980080000|2021-08-26 12:14:40|3744.5|3743.5|3744.5|3744|3744.5|3744|3744.5|3743.5|0
1629980090000|2021-08-26 12:14:50|3744|3743.5|3743.5|3743|3744|3743.5|3743.5|3743|345
1629980100000|2021-08-26 12:15:00|3744|3743.5|3745|3744|3745|3744|3744|3743.5|292
1629980110000|2021-08-26 12:15:10|3744.5||3744.5||3744.5||3744.5||0
1629980120000|2021-08-26 12:15:20|3745|3744.5|3745.5|3744.5|3745.5|3744.5|3745|3744.5|17
1629980140000|2021-08-26 12:15:40|||||||||206
1629980170000|2021-08-26 12:16:10|3745||3745||3745||3745||7
1629980180000|2021-08-26 12:16:20|3745.5||3745.5||3745.5||3745.5||269
1629980200000|2021-08-26 12:16:40|3746|3745|3745.5|3745|3746|3745|3745.5|3745|4
1629980220000|2021-08-26 12:17:00|3746|3745.5|3746|3745|3746|3745.5|3746|3745|251
1629980230000|2021-08-26 12:17:10|3745.5||3745.5||3745.5||3745.5||0
1629980250000|2021-08-26 12:17:30|||||||||51
1629980260000|2021-08-26 12:17:40|3746|3745.5|3746|3745|3746|3745.5|3746|3745|309
1629980280000|2021-08-26 12:18:00|3746.5||3746||3746.5||3746||0
1629980290000|2021-08-26 12:18:10|||||||||80
1629980300000|2021-08-26 12:18:20|||||||||150
1629980330000|2021-08-26 12:18:50|3745.5|3744.5|3744.5|3744|3745.5|3744.5|3744.5|3744|1434
1629980350000|2021-08-26 12:19:10|3744|3743.5|3743.5|3742.5|3744|3743.5|3743.5|3742.5|111
1629980370000|2021-08-26 12:19:30|3744|3743|3744|3743.5|3744|3743.5|3744|3743|573
1629980390000|2021-08-26 12:19:50|3744.5|3744|3745|3744|3745|3744|3744.5|3744|97
1629980410000|2021-08-26 12:20:10|||||||||30
1629980420000|2021-08-26 12:20:20|3744.5||3744.5||3744.5||3744.5||0
1629980430000|2021-08-26 12:20:30|3745||3744.5||3745||3744.5||500
1629980440000|2021-08-26 12:20:40|3744|3743.5|3744|3743.5|3744.5|3743.5|3744|3743.5|144
1629980450000|2021-08-26 12:20:50|3744.5|3744|3745|3744|3745|3744|3744.5|3743.5|186
1629980490000|2021-08-26 12:21:30||3744.5||3744.5||3744.5||3744.5|0
1629980510000|2021-08-26 12:21:50|3744.5|3744|3744|3743.5|3744.5|3744|3744|3743.5|662
1629980520000|2021-08-26 12:22:00|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3743|459
1629980560000|2021-08-26 12:22:40|3743|3742.5|3743|3742|3743|3742.5|3743|3742|861
1629980580000|2021-08-26 12:23:00|3742.5|3741.5|3742|3741.5|3742.5|3741.5|3742|3741.5|0
1629980590000|2021-08-26 12:23:10|3742.5|3742|3742|3741.5|3742.5|3742|3742|3741.5|422
1629980620000|2021-08-26 12:23:40|3742.5|3742|3743|3742|3743|3742|3742|3742|143
1629980630000|2021-08-26 12:23:50|3742.5|3742.5|3743.5|3742.5|3743.5|3743|3742.5|3742.5|692
1629980670000|2021-08-26 12:24:30|3743|3743|3743.5|3743|3743.5|3743|3743|3743|126
1629980700000|2021-08-26 12:25:00|3743|3742.5|3743.5|3742.5|3743.5|3742.5|3743|3742.5|186
1629980710000|2021-08-26 12:25:10|3743|3742|3743|3742|3743|3742|3742.5|3742|408
1629980720000|2021-08-26 12:25:20|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|0
1629980770000|2021-08-26 12:26:10|3743||3743.5||3743.5||3743||360
1629980780000|2021-08-26 12:26:20|3743||3743||3743||3743||0
1629980800000|2021-08-26 12:26:40|3742.5|3742|3742.5|3741.5|3742.5|3742|3742|3741.5|663
1629980820000|2021-08-26 12:27:00|3742|3741|3741.5|3741|3742|3741|3741.5|3741|141
1629980840000|2021-08-26 12:27:20|3741|3740.5|3741.5|3741|3741.5|3741|3741|3740.5|435
1629980850000|2021-08-26 12:27:30||3740.5||3740.5||3740.5||3740.5|0
1629980860000|2021-08-26 12:27:40|||||||||7
1629980870000|2021-08-26 12:27:50|3741|3740|3741|3740|3741|3740|3741|3740|1
1629980960000|2021-08-26 12:29:20|||||||||13
1629980970000|2021-08-26 12:29:30|||||||||83
1629980980000|2021-08-26 12:29:40|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|3740|3739.5|428
1629980990000|2021-08-26 12:29:50|3740|3738.5|3740|3739|3740.5|3739|3739.5|3738.5|675
1629981000000|2021-08-26 12:30:00|3740.5||3740||3740.5||3740||0
1629981010000|2021-08-26 12:30:10|3740.5|3740|3740.5|3740|3740.5|3740|3740|3740|5
1629981030000|2021-08-26 12:30:30|3741|3740.5|3741|3740.5|3741|3740.5|3741|3740.5|115
1629981040000|2021-08-26 12:30:40|3741.5|3740|3740.5|3739|3741.5|3740.5|3740.5|3739|674
1629981050000|2021-08-26 12:30:50|3740|3738.5|3739.5|3738.5|3740|3738.5|3739.5|3738.5|0
1629981060000|2021-08-26 12:31:00|3739|3738|3739|3738|3739|3738|3738|3737|410
1629981070000|2021-08-26 12:31:10|3738.5|3737.5|3739.5|3738.5|3739.5|3738.5|3738.5|3737.5|1128
1629981080000|2021-08-26 12:31:20|3740|3739|3740.5|3739.5|3740.5|3740|3740|3739|359
1629981100000|2021-08-26 12:31:40|3741|3740|3741.5|3740.5|3741.5|3740.5|3740.5|3740|614
1629981120000|2021-08-26 12:32:00||3741||3740.5||3741||3740.5|100
1629981130000|2021-08-26 12:32:10|3741|3740|3740.5|3739|3741|3740|3740|3739|62
1629981140000|2021-08-26 12:32:20|3741|3739.5|3741|3740|3741|3740|3741|3739.5|13
1629981150000|2021-08-26 12:32:30|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|3741.5|3740|0
1629981170000|2021-08-26 12:32:50|3742||3742||3742||3742||0
1629981180000|2021-08-26 12:33:00||3741||3741||3741||3741|0
1629981200000|2021-08-26 12:33:20|3741.5||3742||3742||3741.5||83
1629981210000|2021-08-26 12:33:30|||||||||2
1629981220000|2021-08-26 12:33:40|3742.5|3741.5|3742.5|3741.5|3742.5|3741.5|3742.5|3741.5|0
1629981250000|2021-08-26 12:34:10|3742||3742.5||3742.5||3742||94
1629981280000|2021-08-26 12:34:40||3742||3742||3742||3742|0
1629981290000|2021-08-26 12:34:50|3743||3743||3743||3743||173
1629981300000|2021-08-26 12:35:00|3742.5|3741.5|3741.5|3740.5|3742.5|3741.5|3741.5|3740.5|627
1629981310000|2021-08-26 12:35:10|3741||3741||3741.5||3741||27
1629981330000|2021-08-26 12:35:30|3740.5|3740|3740.5|3740|3741|3740|3740.5|3740|258
1629981350000|2021-08-26 12:35:50|3741|3739.5|3739.5|3738|3741|3739.5|3739.5|3738|614
1629981360000|2021-08-26 12:36:00|3739|3738.5|3738.5|3737|3739|3738.5|3738.5|3737|332
1629981370000|2021-08-26 12:36:10||3737.5||3737.5||3737.5||3737.5|0
1629981380000|2021-08-26 12:36:20|3738|3737|3738|3737.5|3738.5|3738|3738|3737|359
1629981390000|2021-08-26 12:36:30|3737.5|3737|3737|3736.5|3737.5|3737|3736.5|3735.5|3029
1629981400000|2021-08-26 12:36:40|3737.5|3736|3737|3736|3737.5|3736|3736.5|3736|812
1629981410000|2021-08-26 12:36:50||3736.5||3736.5||3736.5||3736.5|850
1629981420000|2021-08-26 12:37:00|3737.5|3737|3737.5|3737|3738|3737|3737|3736.5|576
1629981430000|2021-08-26 12:37:10|3737|3736.5|3737.5|3736.5|3737.5|3736.5|3737|3736.5|801
1629981440000|2021-08-26 12:37:20|3738|3737|3739.5|3738|3739.5|3738.5|3738|3737|10
1629981450000|2021-08-26 12:37:30|3739|3738.5|3739|3738|3739|3738.5|3739|3738|0
1629981500000|2021-08-26 12:38:20|3739.5|3738.5|3739|3738|3739.5|3738.5|3739|3738|828
1629981510000|2021-08-26 12:38:30|3738.5|3737.5|3738|3737.5|3738.5|3737.5|3738|3737.5|0
1629981520000|2021-08-26 12:38:40|3737.5|3737|3737.5|3736.5|3737.5|3737|3737|3736|1396
1629981560000|2021-08-26 12:39:20|3738|3737|3739|3737.5|3739|3737.5|3738|3737|1506
1629981570000|2021-08-26 12:39:30|3738.5||3738.5||3739||3738.5||0
1629981580000|2021-08-26 12:39:40|3739||3739||3739||3738.5||50
1629981590000|2021-08-26 12:39:50|3738.5||3738.5||3739||3738.5||0
1629981600000|2021-08-26 12:40:00|3739|3738|3739.5|3738.5|3739.5|3738.5|3739|3738|94
1629981610000|2021-08-26 12:40:10|3740|3739|3739.5|3738.5|3740|3739|3739.5|3738.5|74
1629981630000|2021-08-26 12:40:30|||||||||20
1629981640000|2021-08-26 12:40:40|3739||3739||3739||3739||223
1629981650000|2021-08-26 12:40:50|3738.5|3738|3739|3738|3739.5|3738|3738.5|3738|84
1629981700000|2021-08-26 12:41:40|3738.5|3737.5|3739|3738|3739|3738|3738.5|3737.5|2123
1629981720000|2021-08-26 12:42:00|3739.5|3738.5|3739.5|3739|3740|3739|3739.5|3738.5|582
1629981730000|2021-08-26 12:42:10|3739|3738.5|3739.5|3738.5|3739.5|3738.5|3739|3738.5|21
1629981740000|2021-08-26 12:42:20|||||||||115
1629981750000|2021-08-26 12:42:30|3740|3739|3740|3739|3740|3739|3739.5|3739|123
1629981760000|2021-08-26 12:42:40|3740.5|3739.5|3740|3739|3740.5|3739.5|3740|3739|0
1629981770000|2021-08-26 12:42:50|3740.5|3739.5|3741|3740|3741|3740|3740.5|3739.5|377
1629981780000|2021-08-26 12:43:00|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|0
1629981790000|2021-08-26 12:43:10|3742|3741|3742.5|3741.5|3742.5|3741.5|3742|3741|575
1629981810000|2021-08-26 12:43:30|||||||||115
1629981820000|2021-08-26 12:43:40|3742||3742.5||3742.5||3742||0
1629981830000|2021-08-26 12:43:50||3742||3742||3742||3742|0
1629981840000|2021-08-26 12:44:00|3743|3742.5|3742.5|3742|3743|3742.5|3742.5|3742|53
1629981850000|2021-08-26 12:44:10|3743||3743||3743.5||3743||354
1629981870000|2021-08-26 12:44:30|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3743|3742.5|38
1629981880000|2021-08-26 12:44:40||3743||3743||3743||3743|0
1629981890000|2021-08-26 12:44:50|3744||3743.5||3744||3743.5||245
1629981900000|2021-08-26 12:45:00|3743|3742.5|3742.5|3742|3743|3742.5|3742.5|3742|430
1629981910000|2021-08-26 12:45:10|3743||3743||3743||3743||238
1629981930000|2021-08-26 12:45:30|3743.5|3742.5|3743.5|3743|3744|3743|3743|3742.5|1088
1629981940000|2021-08-26 12:45:40|3744|3743.5|3744.5|3743.5|3744.5|3743.5|3744|3743.5|238
1629981960000|2021-08-26 12:46:00|3744|3744|3744.5|3743.5|3744.5|3744|3744|3743.5|94
1629981970000|2021-08-26 12:46:10|3744||3744.5||3744.5||3744||166
1629982000000|2021-08-26 12:46:40|3745|3744|3745.5|3744.5|3746|3745|3745|3744|1546
1629982010000|2021-08-26 12:46:50|3745||3745||3745||3745||0
1629982020000|2021-08-26 12:47:00|3744.5|3744|3744.5|3744|3745|3744|3744.5|3744|97
1629982030000|2021-08-26 12:47:10|3745||3744.5||3745||3744.5||164
1629982100000|2021-08-26 12:48:20|3745|3744.5|3744.5|3744|3745.5|3745|3744.5|3744|286
1629982120000|2021-08-26 12:48:40|3745|3744.5|3745.5|3744.5|3745.5|3744.5|3744.5|3744|1731
1629982140000|2021-08-26 12:49:00|3745|3745|3745|3744.5|3745.5|3745|3745|3744.5|624
1629982160000|2021-08-26 12:49:20|3744.5|3744|3745|3744.5|3745.5|3744.5|3744.5|3744|587
1629982170000|2021-08-26 12:49:30|3745.5||3745.5||3745.5||3745.5||0
1629982190000|2021-08-26 12:49:50||3745||3745||3745||3745|2
1629982250000|2021-08-26 12:50:50|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|680
1629982260000|2021-08-26 12:51:00|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|208
1629982290000|2021-08-26 12:51:30|3746|3745.5|3746|3745|3746|3745.5|3745.5|3745|1138
1629982300000|2021-08-26 12:51:40|3745.5|3745.5|3746|3745.5|3746|3745.5|3745.5|3745.5|0
1629982310000|2021-08-26 12:51:50|3746.5|3746|3746.5|3745.5|3746.5|3746|3746.5|3745.5|360
1629982330000|2021-08-26 12:52:10||3746||3746||3746||3746|5
1629982350000|2021-08-26 12:52:30|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|1
1629982360000|2021-08-26 12:52:40|3746.5|3746|3747|3746|3747|3746.5|3746|3745.5|1374
1629982390000|2021-08-26 12:53:10|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|345
1629982400000|2021-08-26 12:53:20|3747||3747.5||3747.5||3747||0
1629982410000|2021-08-26 12:53:30|3747||3747||3747.5||3747||0
1629982420000|2021-08-26 12:53:40|3747.5||3747||3747.5||3747||0
1629982430000|2021-08-26 12:53:50|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|255
1629982440000|2021-08-26 12:54:00|3747|3746.5|3747.5|3746.5|3747.5|3747|3747|3746|1922
1629982450000|2021-08-26 12:54:10|3747|3747|3747|3746.5|3747|3747|3747|3746.5|127
1629982460000|2021-08-26 12:54:20|3747.5||3747.5||3747.5||3747.5||171
1629982510000|2021-08-26 12:55:10|3747|3746|3747.5|3746.5|3747.5|3746.5|3746.5|3746|1180
1629982520000|2021-08-26 12:55:20||3747||3747||3747||3747|115
1629982530000|2021-08-26 12:55:30|3748||3747.5||3748||3747.5||0
1629982550000|2021-08-26 12:55:50|3748||3748||3748||3748||435
1629982560000|2021-08-26 12:56:00|3747.5|3747.5|3747.5|3746.5|3748|3747.5|3747.5|3746.5|1159
1629982570000|2021-08-26 12:56:10|3747|3746|3747.5|3746.5|3747.5|3746.5|3747|3746|1499
1629982610000|2021-08-26 12:56:50|3747|3747|3747.5|3746.5|3747.5|3747|3747|3746.5|481
1629982660000|2021-08-26 12:57:40|||||||||1
1629982670000|2021-08-26 12:57:50||3747||3747||3747||3747|0
1629982680000|2021-08-26 12:58:00|3748||3747.5||3748||3747.5||4
1629982730000|2021-08-26 12:58:50|3748|3746.5|3748|3747.5|3748.5|3747.5|3748|3746.5|5222
1629982740000|2021-08-26 12:59:00|3748.5|3748|3748.5|3748|3749|3748|3748.5|3748|741
1629982760000|2021-08-26 12:59:20|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|151
1629982770000|2021-08-26 12:59:30|3748.5|3748|3749|3748.5|3749|3748.5|3748.5|3748|983
1629982780000|2021-08-26 12:59:40||3748||3748.5||3748.5||3748|71
1629982790000|2021-08-26 12:59:50||3748||3748.5||3748.5||3748|962
1629982800000|2021-08-26 13:00:00|3749.5||3749||3749.5||3749||856
1629982820000|2021-08-26 13:00:20|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|12
1629982830000|2021-08-26 13:00:30|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|2234
1629982840000|2021-08-26 13:00:40|3750|3749.5|3749.5|3749|3750|3749.5|3749.5|3749|284
1629982850000|2021-08-26 13:00:50|3750||3750||3750||3750||175
1629982860000|2021-08-26 13:01:00|3749.5|3749.5|3750.5|3750|3750.5|3750|3749.5|3749.5|9481
1629982870000|2021-08-26 13:01:10|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|132
1629982890000|2021-08-26 13:01:30|3751.5|3750|3751.5|3751|3751.5|3751|3751.5|3750|1193
1629982910000|2021-08-26 13:01:50|3751|3750.5|3751.5|3750.5|3751.5|3750.5|3751|3750.5|495
1629982920000|2021-08-26 13:02:00|3751|3750|3751.5|3750.5|3751.5|3750.5|3751|3750|2665
1629982940000|2021-08-26 13:02:20||3751||3751||3751||3751|250
1629982950000|2021-08-26 13:02:30|||||||||200
1629982960000|2021-08-26 13:02:40|3752|3751.5|3752|3751|3752|3751.5|3752|3751|280
1629982980000|2021-08-26 13:03:00|3751.5||3752||3752||3751.5||235
1629982990000|2021-08-26 13:03:10||3751.5||3751.5||3751.5||3751.5|154
1629983020000|2021-08-26 13:03:40|||||||||13
1629983040000|2021-08-26 13:04:00|||||||||242
1629983050000|2021-08-26 13:04:10|3751.5|3751|3752|3751|3752|3751|3751.5|3751|933
1629983080000|2021-08-26 13:04:40|3752.5|3751.5|3752.5|3752|3752.5|3752|3752.5|3751.5|667
1629983110000|2021-08-26 13:05:10|3752|3751.5|3752.5|3751.5|3752.5|3751.5|3752|3751.5|381
1629983130000|2021-08-26 13:05:30||3752||3751.5||3752||3751.5|0
1629983140000|2021-08-26 13:05:40||3752||3752||3752||3752|0
1629983150000|2021-08-26 13:05:50|3753|3752.5|3753|3752.5|3753|3752.5|3752.5|3752.5|370
1629983160000|2021-08-26 13:06:00|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751|146
1629983170000|2021-08-26 13:06:10|3752.5||3752.5||3752.5||3752.5||175
1629983180000|2021-08-26 13:06:20|3753|3752|3752.5|3752|3753|3752|3752.5|3752|115
1629983200000|2021-08-26 13:06:40|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|228
1629983220000|2021-08-26 13:07:00|3751.5|3751|3751.5|3750.5|3751.5|3751.5|3751.5|3750.5|1550
1629983230000|2021-08-26 13:07:10|3751||3751||3751||3751||2
1629983250000|2021-08-26 13:07:30|3750.5|3750|3750.5|3749.5|3751|3750|3750|3749.5|3668
1629983280000|2021-08-26 13:08:00|3750|3750|3750.5|3750|3750.5|3750|3750|3750|696
1629983290000|2021-08-26 13:08:10|3751|3750.5|3750.5|3749.5|3751|3750.5|3750|3749.5|1359
1629983300000|2021-08-26 13:08:20|3751|3750|3751|3750|3751|3750|3751|3750|442
1629983310000|2021-08-26 13:08:30|||||||||100
1629983350000|2021-08-26 13:09:10|3751.5|3750.5|3751|3750|3751.5|3750.5|3750.5|3749.5|2165
1629983380000|2021-08-26 13:09:40|||||||||40
1629983400000|2021-08-26 13:10:00|3751.5|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|45
1629983410000|2021-08-26 13:10:10|3751|3750.5|3751|3750.5|3751.5|3751|3751|3750|895
1629983430000|2021-08-26 13:10:30|3750.5|3750|3750|3749.5|3750.5|3750|3750|3749.5|815
1629983440000|2021-08-26 13:10:40|3750.5|3750|3751|3750|3751|3750.5|3750.5|3750|1572
1629983460000|2021-08-26 13:11:00|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751|3750.5|411
1629983470000|2021-08-26 13:11:10|3751||3751||3751.5||3751||50
1629983480000|2021-08-26 13:11:20|3751.5|3751|3751|3750.5|3751.5|3751|3751|3750.5|320
1629983490000|2021-08-26 13:11:30|3750.5|3750|3750.5|3749.5|3750.5|3750|3750.5|3749.5|395
1629983500000|2021-08-26 13:11:40|3751|3750|3751|3750|3751|3750|3751|3750|480
1629983510000|2021-08-26 13:11:50||3750.5||3750||3750.5||3750|0
1629983520000|2021-08-26 13:12:00|3750.5||3751||3751||3750.5||0
1629983530000|2021-08-26 13:12:10|||||||||520
1629983540000|2021-08-26 13:12:20|||||||||1
1629983590000|2021-08-26 13:13:10|||||||||230
1629983600000|2021-08-26 13:13:20|3750.5||3750.5||3750.5||3750.5||0
1629983610000|2021-08-26 13:13:30|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|127
1629983620000|2021-08-26 13:13:40|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|0
1629983650000|2021-08-26 13:14:10|3750|3749.5|3748.5|3747.5|3750|3749.5|3748.5|3747.5|1233
1629983670000|2021-08-26 13:14:30|3748|3748|3748.5|3747.5|3748.5|3748|3748|3747.5|200
1629983680000|2021-08-26 13:14:40|3749|3748.5|3749|3748|3749|3748.5|3748.5|3748|930
1629983700000|2021-08-26 13:15:00|3748.5|3747.5|3748.5|3747.5|3749|3747.5|3748|3747|1386
1629983720000|2021-08-26 13:15:20|3748|3747|3748|3747.5|3748.5|3747.5|3748|3747|695
1629983730000|2021-08-26 13:15:30|3748.5|3748|3748.5|3748|3749|3748|3748.5|3748|0
1629983740000|2021-08-26 13:15:40||3747.5||3747.5||3747.5||3747.5|0
1629983750000|2021-08-26 13:15:50|3748||3748||3748||3748||395
1629983760000|2021-08-26 13:16:00|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|94
1629983780000|2021-08-26 13:16:20|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|218
1629983800000|2021-08-26 13:16:40|3747.5|3747|3747.5|3747|3747.5|3747|3747.5|3747|94
1629983820000|2021-08-26 13:17:00|3747|3746.5|3747.5|3746.5|3747.5|3747|3747|3746.5|273
1629983830000|2021-08-26 13:17:10|3747|3746|3746.5|3746|3747|3746|3746.5|3746|91
1629983840000|2021-08-26 13:17:20|3746|3745.5|3746|3745|3746.5|3745.5|3746|3745|35
1629983860000|2021-08-26 13:17:40||3745.5||3745.5||3745.5||3745.5|0
1629983870000|2021-08-26 13:17:50|3745.5|3745|3745.5|3745|3746|3745.5|3745.5|3745|401
1629983880000|2021-08-26 13:18:00|3746||3746||3746||3746||35
1629983890000|2021-08-26 13:18:10|3745.5|3744.5|3744.5|3743.5|3745.5|3745|3744|3743.5|2195
1629983900000|2021-08-26 13:18:20|3744||3744||3744||3744||0
1629983920000|2021-08-26 13:18:40|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|93
1629983940000|2021-08-26 13:19:00|3744|3743.5|3744.5|3743.5|3744.5|3743.5|3744|3743.5|624
1629983950000|2021-08-26 13:19:10|||||||||379
1629983960000|2021-08-26 13:19:20|3745|3744|3745.5|3744.5|3745.5|3745|3745|3744|1085
1629983970000|2021-08-26 13:19:30|3745|3744|3745.5|3744.5|3745.5|3744.5|3745|3744|1183
1629983980000|2021-08-26 13:19:40|3745|3744|3745|3744.5|3745.5|3744.5|3745|3744|637
1629984000000|2021-08-26 13:20:00|3745.5||3745.5||3745.5||3745.5||36
1629984010000|2021-08-26 13:20:10|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|2205
1629984020000|2021-08-26 13:20:20|3746|3744.5|3745.5|3744.5|3746|3744.5|3745.5|3744.5|0
1629984030000|2021-08-26 13:20:30|3745|3744|3745|3744|3745|3744|3745|3744|304
1629984040000|2021-08-26 13:20:40|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|3744.5|3743|0
1629984050000|2021-08-26 13:20:50|3744|3743|3744|3743|3744|3743.5|3744|3743|470
1629984060000|2021-08-26 13:21:00||3743.5||3743.5||3743.5||3743.5|0
1629984070000|2021-08-26 13:21:10||3743||3743||3743||3743|31
1629984100000|2021-08-26 13:21:40|3744.5|3743.5|3744.5|3743.5|3744.5|3744|3744.5|3743.5|873
1629984110000|2021-08-26 13:21:50|3744|3743|3742.5|3741.5|3744|3743.5|3742.5|3741.5|1096
1629984120000|2021-08-26 13:22:00|3743|3742|3742|3741|3743|3742|3742|3741|175
1629984130000|2021-08-26 13:22:10|3742.5|3741.5|3742.5|3741.5|3742.5|3741.5|3742|3741.5|178
1629984140000|2021-08-26 13:22:20|3742|3741|3742|3741|3742|3741|3742|3741|224
1629984150000|2021-08-26 13:22:30|3741.5||3742||3742||3741.5||517
1629984160000|2021-08-26 13:22:40|3742.5|3740.5|3742|3741|3742.5|3741.5|3742|3740.5|300
1629984170000|2021-08-26 13:22:50|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|3741.5|3740|0
1629984180000|2021-08-26 13:23:00|3741|3740|3741|3740|3741|3740|3741|3740|0
1629984190000|2021-08-26 13:23:10|3740.5|3739.5|3740|3739|3740.5|3739.5|3739.5|3738.5|668
1629984200000|2021-08-26 13:23:20|3739.5|3738.5|3738.5|3737.5|3739.5|3738.5|3738.5|3737.5|356
1629984210000|2021-08-26 13:23:30|3739|3738|3739|3738|3739|3738|3739|3738|175
1629984230000|2021-08-26 13:23:50|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|562
1629984240000|2021-08-26 13:24:00||3739||3738.5||3739||3738.5|767
1629984250000|2021-08-26 13:24:10|3739|3738|3739.5|3738.5|3739.5|3738.5|3739|3738|134
1629984260000|2021-08-26 13:24:20|3739|3738|3738.5|3737.5|3739|3738|3738.5|3737.5|0
1629984270000|2021-08-26 13:24:30||3737||3737||3737||3737|0
1629984280000|2021-08-26 13:24:40|3738|3737.5|3738|3737|3738|3737.5|3737.5|3737|0
1629984290000|2021-08-26 13:24:50|3738.5|3737.5|3738.5|3737.5|3738.5|3738|3738.5|3737.5|801
1629984300000|2021-08-26 13:25:00|3738|3738|3739|3738.5|3739.5|3738.5|3738|3738|1140
1629984310000|2021-08-26 13:25:10|3738.5|3738|3738|3737|3738.5|3738.5|3738|3737|892
1629984330000|2021-08-26 13:25:30|3738.5|3737.5|3739|3738.5|3739.5|3738.5|3738.5|3737.5|1065
1629984340000|2021-08-26 13:25:40|3739.5|3738|3739|3738|3739.5|3738|3739|3738|89
1629984350000|2021-08-26 13:25:50|3738.5|3738.5|3738.5|3737.5|3738.5|3738.5|3738.5|3737.5|28
1629984360000|2021-08-26 13:26:00|3738|3737|3738|3737|3738|3737.5|3737.5|3737|306
1629984370000|2021-08-26 13:26:10||3737.5||3737||3737.5||3737|565
1629984390000|2021-08-26 13:26:30|3737.5|3736.5|3736.5|3735.5|3737.5|3736.5|3736|3735|1353
1629984400000|2021-08-26 13:26:40|3736|3736|3736|3735.5|3736|3736|3736|3735.5|284
1629984410000|2021-08-26 13:26:50|3735.5|3735|3735.5|3734.5|3735.5|3735|3735|3734|159
1629984420000|2021-08-26 13:27:00|3735|3734|3734.5|3733.5|3735|3734|3734.5|3733|314
1629984430000|2021-08-26 13:27:10|3735|3734|3735|3733.5|3735|3734.5|3734.5|3733.5|817
1629984440000|2021-08-26 13:27:20|3734.5||3735||3735||3734.5||0
1629984450000|2021-08-26 13:27:30|3734.5|3734|3735|3734.5|3735|3734.5|3734.5|3734|406
1629984460000|2021-08-26 13:27:40|3734.5|3734|3735|3733.5|3735|3734.5|3734.5|3733.5|312
1629984470000|2021-08-26 13:27:50|3734.5||3734.5||3735||3734.5||0
1629984480000|2021-08-26 13:28:00|3735|3734|3734.5|3733.5|3735|3734|3734.5|3733.5|0
1629984490000|2021-08-26 13:28:10|3735|3734|3734.5|3733.5|3735|3734|3734.5|3733.5|538
1629984500000|2021-08-26 13:28:20|3735|3734|3734|3733.5|3735|3734.5|3734|3733.5|460
1629984510000|2021-08-26 13:28:30||3733||3733||3733||3733|163
1629984520000|2021-08-26 13:28:40|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|150
1629984530000|2021-08-26 13:28:50|||||||||145
1629984540000|2021-08-26 13:29:00|3734|3733|3734|3733|3734.5|3733.5|3733.5|3733|282
1629984560000|2021-08-26 13:29:20|3734.5|3733.5|3736|3735|3736|3735|3734.5|3733.5|88
1629984580000|2021-08-26 13:29:40|3735.5|3735.5|3735.5|3735|3736|3735.5|3735.5|3735|85
1629984590000|2021-08-26 13:29:50|3736|3734.5|3735|3734.5|3736|3734.5|3735|3734.5|314
1629984600000|2021-08-26 13:30:00|3735.5|3735|3732.5|3731.5|3736|3735|3731.5|3730|4438
1629984610000|2021-08-26 13:30:10|3733|3732|3735|3733.5|3735|3733.5|3732.5|3731.5|576
1629984620000|2021-08-26 13:30:20|3734.5|3734.5|3734|3733|3735|3734.5|3733.5|3732.5|3417
1629984630000|2021-08-26 13:30:30|3733.5|3732.5|3731.5|3730.5|3734|3732.5|3731|3730|1018
1629984640000|2021-08-26 13:30:40|3731|3730|3731|3730|3731|3730.5|3730|3729|5407
1629984650000|2021-08-26 13:30:50|3731.5|3730.5|3730|3729|3731.5|3730.5|3729.5|3729|677
1629984660000|2021-08-26 13:31:00|3729.5|3728.5|3728|3727.5|3729.5|3728.5|3727.5|3726.5|1064
1629984670000|2021-08-26 13:31:10|3728.5|3728|3729.5|3728|3730.5|3729|3728.5|3728|700
1629984680000|2021-08-26 13:31:20|3730|3728.5|3728.5|3727.5|3730|3729|3727|3726|2359
1629984690000|2021-08-26 13:31:30|3728|3728|3728.5|3727.5|3728.5|3728|3728|3726.5|2519
1629984700000|2021-08-26 13:31:40|3729|3728.5|3730|3729|3730|3729|3729|3728.5|875
1629984710000|2021-08-26 13:31:50|3729.5|3728.5|3729|3727.5|3729.5|3728.5|3728|3727|96
1629984720000|2021-08-26 13:32:00|3728.5|3728|3729|3728.5|3729.5|3728.5|3728|3728|231
1629984730000|2021-08-26 13:32:10|3730|3729|3732|3731|3732.5|3731.5|3730|3729|511
1629984740000|2021-08-26 13:32:20|3732.5|3731.5|3732.5|3731.5|3733|3732|3732.5|3731.5|0
1629984750000|2021-08-26 13:32:30|3732|3731|3730.5|3729.5|3732|3731|3730|3729|331
1629984760000|2021-08-26 13:32:40|3731|3730|3730.5|3730|3732|3730.5|3730.5|3730|189
1629984770000|2021-08-26 13:32:50|3731|3729.5|3729|3728|3731|3729.5|3728.5|3728|767
1629984780000|2021-08-26 13:33:00|3729.5|3728.5|3731.5|3730|3731.5|3730|3729.5|3728|79
1629984790000|2021-08-26 13:33:10|3731|3729.5|3730|3729|3731|3730|3729.5|3729|117
1629984800000|2021-08-26 13:33:20|3730.5||3730.5||3730.5||3730.5||0
1629984810000|2021-08-26 13:33:30|3731|3729.5|3733|3731.5|3733|3731.5|3730.5|3729.5|481
1629984820000|2021-08-26 13:33:40|3732.5|3731|3732.5|3731.5|3733|3732.5|3732|3731|182
1629984830000|2021-08-26 13:33:50|3732|3731|3732|3731|3732|3731.5|3731.5|3730.5|836
1629984840000|2021-08-26 13:34:00|3732.5|3731.5|3734|3733|3734.5|3733|3732.5|3731.5|762
1629984850000|2021-08-26 13:34:10|3734.5|3732.5|3735|3734|3735.5|3734|3734|3732.5|350
1629984860000|2021-08-26 13:34:20|3734.5|3734.5|3736|3735|3736.5|3735|3734.5|3734.5|462
1629984870000|2021-08-26 13:34:30|3735.5|3734.5|3736.5|3735.5|3737|3735.5|3735.5|3734.5|0
1629984880000|2021-08-26 13:34:40|3737|3736|3739|3738|3739.5|3738|3737|3736|189
1629984890000|2021-08-26 13:34:50|3739.5|3738.5|3739.5|3738.5|3740|3739|3739|3738|687
1629984900000|2021-08-26 13:35:00|3739|3739|3738.5|3737.5|3739.5|3739|3738|3737|475
1629984910000|2021-08-26 13:35:10|3739|3737|3740|3739|3740|3739|3738.5|3737|365
1629984920000|2021-08-26 13:35:20|3740.5|3739.5|3740.5|3739.5|3742|3740.5|3740.5|3739.5|458
1629984930000|2021-08-26 13:35:30|3741|3739|3738|3737.5|3741|3739|3738|3737.5|1160
1629984940000|2021-08-26 13:35:40|3738.5|3737|3739.5|3738.5|3740|3738.5|3738|3737|1101
1629984950000|2021-08-26 13:35:50|3739|3738|3739.5|3738.5|3741|3739.5|3739|3738|1820
1629984960000|2021-08-26 13:36:00|3740|3738|3740|3738.5|3741|3740|3740|3738|176
1629984970000|2021-08-26 13:36:10|3740.5|3739|3740|3738.5|3741|3740|3740|3738.5|296
1629984990000|2021-08-26 13:36:30|3739.5|3739|3739.5|3738|3739.5|3739.5|3739.5|3738|122
1629985000000|2021-08-26 13:36:40|3740|3738.5|3739|3738|3740|3738.5|3738.5|3737|123
1629985010000|2021-08-26 13:36:50|3738.5|3738.5|3739.5|3738.5|3739.5|3739|3738.5|3738|350
1629985020000|2021-08-26 13:37:00|3740|3739|3739.5|3739|3740.5|3739.5|3739|3738|1640
1629985030000|2021-08-26 13:37:10|3740|3739.5|3742.5|3741.5|3743|3741.5|3739.5|3739.5|158
1629985040000|2021-08-26 13:37:20|3743|3741|3742.5|3741.5|3743|3742.5|3742.5|3741|175
1629985050000|2021-08-26 13:37:30|3743|3742|3744.5|3743.5|3744.5|3743.5|3742.5|3742|294
1629985060000|2021-08-26 13:37:40|3744|3743|3744.5|3743.5|3744.5|3743.5|3744|3743|189
1629985070000|2021-08-26 13:37:50|3745||3744.5||3745||3744.5||35
1629985080000|2021-08-26 13:38:00|3745|3744|3745|3744|3746|3744.5|3744.5|3744|500
1629985090000|2021-08-26 13:38:10|3744.5|3743.5|3744|3742.5|3744.5|3744|3744|3742.5|1945
1629985100000|2021-08-26 13:38:20|3744.5|3743|3745|3744|3745|3744|3744|3743|191
1629985110000|2021-08-26 13:38:30|3744.5|3743.5|3744|3742.5|3744.5|3744|3744|3742.5|228
1629985120000|2021-08-26 13:38:40|3744.5|3743|3745|3744.5|3745|3744.5|3744.5|3742.5|101
1629985130000|2021-08-26 13:38:50|3745.5|3744|3744.5|3743.5|3746|3745|3744|3743.5|1566
1629985140000|2021-08-26 13:39:00|3745|3744|3744|3743.5|3745|3744|3744|3743.5|296
1629985150000|2021-08-26 13:39:10|3744.5||3744||3745||3744||59
1629985160000|2021-08-26 13:39:20|3744.5||3744.5||3744.5||3744.5||81
1629985170000|2021-08-26 13:39:30|3744|3743|3743.5|3742.5|3744|3743.5|3743|3742.5|3147
1629985180000|2021-08-26 13:39:40|3744|3743|3746|3745|3747|3746|3744|3743|7182
1629985190000|2021-08-26 13:39:50|3745.5|3744.5|3745.5|3744|3746.5|3746|3745|3743.5|4068
1629985200000|2021-08-26 13:40:00|3745|3744.5|3746.5|3745.5|3746.5|3745.5|3744|3743.5|3635
1629985210000|2021-08-26 13:40:10|3747|3746|3749.5|3748.5|3749.5|3749|3746.5|3746|2092
1629985220000|2021-08-26 13:40:20|3750|3748|3748|3747|3750|3748|3747.5|3746.5|768
1629985230000|2021-08-26 13:40:30|3748.5|3747.5|3748.5|3747.5|3749|3748|3748|3747.5|101
1629985240000|2021-08-26 13:40:40|3749|3748|3749|3748|3749|3748|3748.5|3748|100
1629985250000|2021-08-26 13:40:50|3748.5|3747.5|3749|3747.5|3749|3748|3748.5|3747.5|108
1629985260000|2021-08-26 13:41:00|3749.5|3748|3748.5|3747.5|3749.5|3748.5|3748|3747.5|338
1629985270000|2021-08-26 13:41:10|3748|3747|3747.5|3746.5|3748|3747|3746.5|3745.5|894
1629985280000|2021-08-26 13:41:20|3748|3747|3748.5|3747.5|3749.5|3748.5|3747.5|3747|513
1629985290000|2021-08-26 13:41:30|3748|3747|3749.5|3748|3749.5|3748.5|3747|3746.5|1508
1629985300000|2021-08-26 13:41:40|3749|3748.5|3749.5|3749|3750|3749|3749|3747.5|147
1629985310000|2021-08-26 13:41:50|3750|3749.5|3751|3749.5|3751|3750.5|3750|3749.5|1625
1629985320000|2021-08-26 13:42:00|3750.5|3749|3750.5|3749|3751|3750|3750|3749|191
1629985330000|2021-08-26 13:42:10|3750|3748.5|3749|3748.5|3750|3748.5|3749|3748.5|167
1629985340000|2021-08-26 13:42:20|3749.5|3748|3748.5|3747.5|3749.5|3748.5|3748|3747|363
1629985350000|2021-08-26 13:42:30|3748|3747|3747.5|3746|3748|3747|3747|3746|355
1629985360000|2021-08-26 13:42:40|3748|3746.5|3747.5|3747|3748|3747|3747.5|3746.5|507
1629985370000|2021-08-26 13:42:50|3747|3746.5|3747.5|3747|3747.5|3747|3747|3746|94
1629985380000|2021-08-26 13:43:00|3748|3747.5|3748.5|3747|3749.5|3748.5|3748|3747|417
1629985390000|2021-08-26 13:43:10|3748|3746.5|3748.5|3747|3748.5|3747.5|3748|3746.5|600
1629985400000|2021-08-26 13:43:20|3748|3747.5|3748|3746.5|3748|3747.5|3747.5|3746.5|656
1629985410000|2021-08-26 13:43:30|3747.5|3747|3747.5|3747|3748|3747|3747.5|3747|100
1629985420000|2021-08-26 13:43:40|3747|3746.5|3746|3745|3747|3747|3746|3745|530
1629985430000|2021-08-26 13:43:50|3745.5|3744.5|3743.5|3742.5|3745.5|3744.5|3743.5|3742|310
1629985440000|2021-08-26 13:44:00|3744|3743|3744.5|3743|3744.5|3743.5|3743.5|3742.5|175
1629985450000|2021-08-26 13:44:10|3744|3742.5|3744.5|3743.5|3744.5|3743.5|3743|3742|527
1629985460000|2021-08-26 13:44:20|3744|3743|3743.5|3742|3744.5|3743.5|3742.5|3741.5|1052
1629985470000|2021-08-26 13:44:30|3743|3741.5|3744.5|3743.5|3744.5|3743.5|3743|3741.5|1376
1629985480000|2021-08-26 13:44:40|3745|3743|3746|3744.5|3746|3744.5|3745|3743|125
1629985490000|2021-08-26 13:44:50|3745.5|3745|3745.5|3745|3746.5|3745.5|3745|3744.5|1706
1629985500000|2021-08-26 13:45:00|3745|3744.5|3744.5|3743.5|3745.5|3744.5|3744|3743|1045
1629985510000|2021-08-26 13:45:10|3743.5|3743|3745|3743.5|3745|3743.5|3743.5|3742|717
1629985520000|2021-08-26 13:45:20|3744.5|3744|3745.5|3744|3745.5|3744.5|3744.5|3743.5|3
1629985530000|2021-08-26 13:45:30|3746|3744.5|3747|3745.5|3747.5|3746.5|3746|3744.5|127
1629985540000|2021-08-26 13:45:40|3746.5|3746|3747.5|3746|3747.5|3746.5|3746.5|3746|244
1629985550000|2021-08-26 13:45:50|3748|3746.5|3748.5|3747|3749|3747.5|3747.5|3746.5|2418
1629985560000|2021-08-26 13:46:00|3749|3747.5|3750|3749|3750|3749|3748.5|3747.5|660
1629985570000|2021-08-26 13:46:10|3750.5|3749.5|3750|3748.5|3751|3750|3749.5|3748.5|380
1629985580000|2021-08-26 13:46:20|3749.5|3749|3749|3748.5|3750|3749|3749|3748.5|190
1629985590000|2021-08-26 13:46:30|3749.5|3749|3750|3748.5|3750.5|3749|3749.5|3748.5|95
1629985600000|2021-08-26 13:46:40|3749.5|3749|3750|3749|3750|3749|3749.5|3749|13
1629985610000|2021-08-26 13:46:50|3749.5|3749.5|3751|3750|3751|3750|3749.5|3749.5|1
1629985620000|2021-08-26 13:47:00|3750.5|3749.5|3751|3749.5|3751|3750|3750|3749|479
1629985640000|2021-08-26 13:47:20|||||||||44
1629985650000|2021-08-26 13:47:30|3751.5|3750|3753|3752|3753|3752.5|3751.5|3750|1373
1629985660000|2021-08-26 13:47:40|3752.5|3751.5|3753.5|3752.5|3753.5|3752.5|3752.5|3751.5|919
1629985670000|2021-08-26 13:47:50|3754|3752|3754|3753.5|3754|3753.5|3753.5|3752|1580
1629985680000|2021-08-26 13:48:00|3754.5|3754|3754|3753|3755|3754|3753.5|3752.5|1144
1629985690000|2021-08-26 13:48:10|3754.5|3754|3754.5|3753.5|3755|3754|3754.5|3753.5|207
1629985700000|2021-08-26 13:48:20|||||||||1
1629985710000|2021-08-26 13:48:30|3755|3754|3752|3751|3755|3754|3752|3751|882
1629985720000|2021-08-26 13:48:40|3751.5|3750.5|3752.5|3751|3752.5|3751.5|3751.5|3750.5|213
1629985730000|2021-08-26 13:48:50|3752|3750.5|3751.5|3750.5|3752|3750.5|3751.5|3750.5|0
1629985740000|2021-08-26 13:49:00|3752|3751|3753|3752|3753|3752|3752|3751|32
1629985750000|2021-08-26 13:49:10|3752.5|3751.5|3752|3751|3752.5|3752|3751.5|3750.5|1291
1629985760000|2021-08-26 13:49:20|3752.5|3751.5|3752.5|3751.5|3753|3752|3752|3751.5|110
1629985770000|2021-08-26 13:49:30|3753|3752|3753|3752|3753.5|3752.5|3752.5|3752|96
1629985780000|2021-08-26 13:49:40|3752.5|3751.5|3752.5|3751.5|3753|3752|3752|3751.5|581
1629985790000|2021-08-26 13:49:50|3753|3752|3753|3752|3754|3753|3753|3752|380
1629985800000|2021-08-26 13:50:00|3752.5|3751.5|3753|3752.5|3754|3752.5|3752.5|3751.5|208
1629985810000|2021-08-26 13:50:10|3753.5|3753|3754|3753|3754|3753|3753|3752.5|1
1629985820000|2021-08-26 13:50:20|3754.5|3753.5|3753.5|3752|3754.5|3753.5|3753.5|3752|179
1629985830000|2021-08-26 13:50:30|3753|3751.5|3752.5|3751|3753|3752|3752.5|3751|221
1629985840000|2021-08-26 13:50:40|3752|3750.5|3752|3751|3752.5|3751.5|3751|3750|176
1629985850000|2021-08-26 13:50:50|3751.5|3751.5|3752|3751|3752.5|3751.5|3751.5|3751|95
1629985860000|2021-08-26 13:51:00|3752.5|3751.5|3751.5|3751|3753|3752|3751.5|3751|111
1629985870000|2021-08-26 13:51:10|3751|3750.5|3751|3750|3752|3750.5|3750.5|3749.5|53
1629985880000|2021-08-26 13:51:20|3751.5|3750.5|3751.5|3750|3751.5|3750.5|3750.5|3750|1303
1629985890000|2021-08-26 13:51:30|3751|3750.5|3751.5|3750.5|3752|3751|3751|3750|585
1629985900000|2021-08-26 13:51:40|3751|3751|3754|3752.5|3754|3752.5|3751|3750.5|77
1629985910000|2021-08-26 13:51:50|3753.5|3752|3750.5|3750|3753.5|3752|3750.5|3750|307
1629985920000|2021-08-26 13:52:00|3751|3749.5|3751.5|3750|3752|3751|3751|3749.5|287
1629985930000|2021-08-26 13:52:10|3752|3750.5|3751.5|3750|3752|3751|3751|3750|300
1629985940000|2021-08-26 13:52:20|3752|3750.5|3751.5|3750|3752|3751|3750|3749.5|289
1629985950000|2021-08-26 13:52:30|3751|3750.5|3752|3750.5|3752|3751|3751|3750|240
1629985960000|2021-08-26 13:52:40|3751.5|3751|3751.5|3751|3751.5|3751|3751|3750.5|0
1629985970000|2021-08-26 13:52:50|3751|3750.5|3751|3749.5|3751|3750.5|3751|3749.5|80
1629985980000|2021-08-26 13:53:00|3750.5|3750|3751.5|3750|3751.5|3750|3750|3749|94
1629985990000|2021-08-26 13:53:10|3751|3750.5|3750|3749|3751|3750.5|3750|3749|61
1629986000000|2021-08-26 13:53:20|3749.5|3748.5|3750|3749|3750|3749|3749.5|3748.5|5
1629986010000|2021-08-26 13:53:30|3750.5|3749.5|3751|3750|3751|3750|3750.5|3749.5|28
1629986020000|2021-08-26 13:53:40|3750.5|3750.5|3753|3751.5|3753|3751.5|3750.5|3750|247
1629986030000|2021-08-26 13:53:50|3753.5|3752|3754|3753|3754.5|3753.5|3753.5|3752|297
1629986040000|2021-08-26 13:54:00|3754.5||3754.5||3754.5||3754.5||13
1629986050000|2021-08-26 13:54:10|3754|3753.5|3754|3752.5|3754|3753.5|3753|3752.5|593
1629986060000|2021-08-26 13:54:20|3754.5|3753|3754.5|3753.5|3754.5|3753.5|3754.5|3753|108
1629986070000|2021-08-26 13:54:30|3755|3754|3754|3753|3755|3754|3754|3753|1156
1629986080000|2021-08-26 13:54:40|3753.5|3752.5|3753|3752|3754|3753|3752.5|3751.5|1322
1629986090000|2021-08-26 13:54:50|3752.5|3751.5|3753|3751.5|3754|3753|3752.5|3751.5|1013
1629986100000|2021-08-26 13:55:00|3752.5|3752|3753|3751.5|3753.5|3752|3752.5|3751.5|366
1629986110000|2021-08-26 13:55:10|3753.5|3752|3753.5|3752|3753.5|3752.5|3753|3752|105
1629986120000|2021-08-26 13:55:20|3753|3751.5|3752|3751|3753|3751.5|3751|3750|551
1629986130000|2021-08-26 13:55:30|3752.5|3750.5|3751.5|3750|3752.5|3751|3751.5|3750|10
1629986140000|2021-08-26 13:55:40|3751|3750.5|3751.5|3750.5|3752|3751|3750.5|3750|620
1629986150000|2021-08-26 13:55:50|3751|3750|3751.5|3750|3751.5|3750.5|3750.5|3750|94
1629986160000|2021-08-26 13:56:00|3751|3749.5|3749|3748|3751|3749.5|3749|3748|1097
1629986170000|2021-08-26 13:56:10|3749.5|3748.5|3750.5|3749|3750.5|3750|3749|3748.5|161
1629986180000|2021-08-26 13:56:20||3749.5||3750||3750||3749.5|0
1629986190000|2021-08-26 13:56:30|3750|3749.5|3750|3749|3750|3749.5|3750|3749|222
1629986200000|2021-08-26 13:56:40|3750.5|3749.5|3750|3749.5|3750.5|3749.5|3750|3749.5|0
1629986210000|2021-08-26 13:56:50|3749.5|3749|3749.5|3748.5|3749.5|3749|3749.5|3748.5|1331
1629986230000|2021-08-26 13:57:10|3749|3748|3748.5|3747.5|3749|3748.5|3748.5|3747|384
1629986240000|2021-08-26 13:57:20|3749|3748|3749.5|3748.5|3749.5|3749|3749|3748|139
1629986250000|2021-08-26 13:57:30|3749|3749|3749.5|3748.5|3749.5|3749|3749|3748.5|334
1629986260000|2021-08-26 13:57:40|3749|3749|3749.5|3749|3749.5|3749|3749|3748.5|688
1629986270000|2021-08-26 13:57:50|3749|3748.5|3749|3747.5|3749|3748.5|3749|3747.5|84
1629986280000|2021-08-26 13:58:00|3748.5|3748|3749.5|3748.5|3749.5|3749|3748.5|3748|240
1629986290000|2021-08-26 13:58:10|3750|3749|3750|3749|3750|3749.5|3750|3748.5|384
1629986300000|2021-08-26 13:58:20|3749.5||3750||3750||3749.5||21
1629986320000|2021-08-26 13:58:40|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|134
1629986330000|2021-08-26 13:58:50|3750|3749|3751|3750.5|3751.5|3750.5|3750|3749|1380
1629986340000|2021-08-26 13:59:00|3751.5|3751|3751.5|3750.5|3752|3751|3751|3750.5|705
1629986350000|2021-08-26 13:59:10|3751|3750|3751|3750|3751|3750|3750.5|3749|446
1629986360000|2021-08-26 13:59:20|3751.5|3750.5|3752.5|3751.5|3753.5|3752.5|3751.5|3750.5|1891
1629986370000|2021-08-26 13:59:30|3752|3751|3750.5|3749|3752|3751|3750|3749|1428
1629986380000|2021-08-26 13:59:40|3750|3749.5|3750.5|3749.5|3750.5|3750|3749.5|3749|699
1629986390000|2021-08-26 13:59:50|3750|3749|3748.5|3748|3750.5|3749.5|3748.5|3747.5|2562
1629986400000|2021-08-26 14:00:00|3749|3748.5|3748.5|3747.5|3750|3749|3748.5|3747.5|504
1629986410000|2021-08-26 14:00:10|3748|3747|3747.5|3747|3748|3747|3747|3746|620
1629986420000|2021-08-26 14:00:20|3747|3746.5|3748.5|3747.5|3749.5|3748.5|3747|3746.5|514
1629986430000|2021-08-26 14:00:30|3749|3748|3750|3749|3750|3749|3749|3748|150
1629986440000|2021-08-26 14:00:40|3750.5|3748.5|3749.5|3748.5|3750.5|3748.5|3749.5|3748.5|90
1629986450000|2021-08-26 14:00:50|3750|3749|3751|3750.5|3751.5|3750.5|3750|3749|275
1629986460000|2021-08-26 14:01:00|3751.5|3751|3750|3749.5|3752|3751.5|3750|3749.5|189
1629986470000|2021-08-26 14:01:10|3750.5|3749|3750.5|3749|3751|3750|3749.5|3748.5|468
1629986480000|2021-08-26 14:01:20|3750|3749.5|3750|3748.5|3750|3749.5|3749.5|3748.5|148
1629986490000|2021-08-26 14:01:30|3749.5|3748|3749.5|3748|3749.5|3748|3749.5|3748|0
1629986500000|2021-08-26 14:01:40|3749|3748.5|3748.5|3747|3749|3748.5|3748|3747|1288
1629986520000|2021-08-26 14:02:00|3749|3747.5|3748.5|3747|3749.5|3749|3748|3747|1023
1629986530000|2021-08-26 14:02:10|3748|3747.5|3748.5|3747.5|3749|3748|3748|3747|276
1629986540000|2021-08-26 14:02:20|3748|3747|3747|3745.5|3748|3747|3747|3745.5|48
1629986550000|2021-08-26 14:02:30|3746.5|3746|3745.5|3744.5|3746.5|3746|3745.5|3744.5|1156
1629986560000|2021-08-26 14:02:40|3746|3745|3746.5|3745.5|3747|3746|3746|3745|1247
1629986570000|2021-08-26 14:02:50|3746|3745|3746|3745|3746|3745|3745.5|3744.5|48
1629986580000|2021-08-26 14:03:00|3746.5|3745.5|3746.5|3745|3747|3746|3746|3745|261
1629986590000|2021-08-26 14:03:10|3746|3744.5|3745.5|3744|3746|3744.5|3745.5|3744|0
1629986600000|2021-08-26 14:03:20|3745|3743.5|3745|3744|3745|3744.5|3744.5|3743.5|1549
1629986610000|2021-08-26 14:03:30|3744.5|3743.5|3745|3744|3745|3744.5|3744.5|3743.5|79
1629986620000|2021-08-26 14:03:40|3744.5|3743.5|3744|3743|3744.5|3743.5|3744|3743|12
1629986640000|2021-08-26 14:04:00|3743.5|3741|3742|3741.5|3743.5|3742.5|3742|3741|9227
1629986650000|2021-08-26 14:04:10||3741||3741||3741.5||3740.5|38
1629986670000|2021-08-26 14:04:30|3741.5|3740.5|3742|3741|3742|3741|3741|3740|1210
1629986680000|2021-08-26 14:04:40|3742.5|3741.5|3741.5|3741|3742.5|3742|3741.5|3741|657
1629986690000|2021-08-26 14:04:50|3742|3741.5|3742|3741|3742|3741.5|3741.5|3741|170
1629986700000|2021-08-26 14:05:00|3741.5|3740.5|3741.5|3740|3741.5|3741|3741|3740|250
1629986710000|2021-08-26 14:05:10|3741|3740.5|3741.5|3740.5|3741.5|3741|3741|3740.5|175
1629986730000|2021-08-26 14:05:30|3741|3740|3741|3740|3741|3740|3739|3738.5|2284
1629986740000|2021-08-26 14:05:40|3740.5|3739.5|3741|3739.5|3741|3739.5|3739.5|3739|259
1629986750000|2021-08-26 14:05:50|||||||||100
1629986760000|2021-08-26 14:06:00|3740.5|3739|3741|3740.5|3741|3740.5|3740|3739|1083
1629986770000|2021-08-26 14:06:10|3741.5|3740|3740.5|3740|3741.5|3740|3740.5|3739|1612
1629986780000|2021-08-26 14:06:20|3740|3739.5|3739.5|3738.5|3740|3739.5|3739.5|3738.5|64
1629986790000|2021-08-26 14:06:30|3740||3739.5||3740||3739.5||0
1629986800000|2021-08-26 14:06:40|3740|3739|3741|3739.5|3741|3740|3740|3739|178
1629986810000|2021-08-26 14:06:50|3740.5|3739|3740|3739.5|3740.5|3739.5|3739.5|3738.5|262
1629986820000|2021-08-26 14:07:00|3740.5|3739|3740.5|3739.5|3741|3740|3740.5|3739|313
1629986830000|2021-08-26 14:07:10|3741||3741||3741||3741||0
1629986840000|2021-08-26 14:07:20||3740||3740||3740||3740|0
1629986850000|2021-08-26 14:07:30|3740.5|3740.5|3743|3742|3743|3742|3740.5|3740|1595
1629986860000|2021-08-26 14:07:40|3742.5|3741.5|3742.5|3741.5|3742.5|3741.5|3741.5|3741|122
1629986870000|2021-08-26 14:07:50|3742|3741|3741.5|3740|3742|3741|3741|3740|28
1629986880000|2021-08-26 14:08:00|3742|3740.5|3742|3741|3742|3741|3741.5|3740.5|325
1629986890000|2021-08-26 14:08:10|3742.5|3741.5|3743.5|3742.5|3744|3742.5|3742.5|3741.5|996
1629986900000|2021-08-26 14:08:20|3743||3743.5||3744||3743||0
1629986920000|2021-08-26 14:08:40|3743||3743||3743||3743||0
1629986930000|2021-08-26 14:08:50|3743.5|3742|3743|3741.5|3743.5|3742.5|3742.5|3741.5|721
1629986940000|2021-08-26 14:09:00|3743.5|3742|3743.5|3743|3743.5|3743|3743.5|3742|246
1629986950000|2021-08-26 14:09:10|3744|3742.5|3744|3743|3744.5|3743|3744|3742.5|190
1629986960000|2021-08-26 14:09:20|3744.5|3743.5|3745|3744|3745.5|3744.5|3744.5|3743.5|241
1629986970000|2021-08-26 14:09:30|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|3745|3744.5|29
1629986980000|2021-08-26 14:09:40|3745||3745||3745||3745||0
1629986990000|2021-08-26 14:09:50|3744.5|3744|3743.5|3742.5|3744.5|3744|3743|3742|3790
1629987000000|2021-08-26 14:10:00|3744|3743|3745|3744.5|3745|3744.5|3744|3743|1071
1629987010000|2021-08-26 14:10:10|3744.5|3744|3744.5|3743.5|3744.5|3744.5|3744|3743.5|891
1629987020000|2021-08-26 14:10:20|3745|3744|3745|3744.5|3745|3744.5|3744.5|3744|571
1629987030000|2021-08-26 14:10:30|3745.5|3744|3745|3744|3746|3744.5|3745|3743.5|305
1629987040000|2021-08-26 14:10:40|3745.5|3745|3746|3745|3746|3745.5|3745.5|3744.5|315
1629987050000|2021-08-26 14:10:50|3746.5|3745.5|3746|3745.5|3747|3745.5|3746|3745|248
1629987060000|2021-08-26 14:11:00|3746.5||3747||3747||3746.5||0
1629987070000|2021-08-26 14:11:10|3747.5|3746|3746|3745.5|3747.5|3746.5|3746|3745.5|269
1629987080000|2021-08-26 14:11:20|3745.5|3745|3746|3745|3746|3745.5|3745.5|3744.5|13
1629987090000|2021-08-26 14:11:30||3744.5||3745||3745||3744.5|0
1629987100000|2021-08-26 14:11:40|3745.5|3744.5|3745|3744|3745.5|3744.5|3744.5|3743.5|1331
1629987110000|2021-08-26 14:11:50|3744.5|3743.5|3745|3744|3745|3744|3744.5|3743.5|0
1629987120000|2021-08-26 14:12:00||3744.5||3744||3744.5||3744|244
1629987140000|2021-08-26 14:12:20|3745.5|3744.5|3746|3745|3747|3745.5|3745.5|3744.5|1435
1629987150000|2021-08-26 14:12:30|3745.5|3744.5|3744.5|3744|3745.5|3744.5|3744.5|3743.5|60
1629987160000|2021-08-26 14:12:40|3745|3743.5|3744|3743|3745|3743.5|3744|3743|1
1629987170000|2021-08-26 14:12:50|3744.5|3743.5|3744|3743.5|3744.5|3743.5|3744|3743.5|150
1629987190000|2021-08-26 14:13:10|3743.5|3743|3743.5|3742.5|3744|3743|3743.5|3742.5|213
1629987200000|2021-08-26 14:13:20|3744|3742|3742.5|3741.5|3744|3742|3742.5|3741.5|0
1629987210000|2021-08-26 14:13:30|3742||3742.5||3742.5||3742||1130
1629987230000|2021-08-26 14:13:50|3742|3741|3741|3740|3742|3741|3741|3739.5|576
1629987240000|2021-08-26 14:14:00|3741.5|3740.5|3742|3741|3742|3741.5|3741.5|3740.5|1718
1629987250000|2021-08-26 14:14:10|||||||||100
1629987260000|2021-08-26 14:14:20|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|592
1629987270000|2021-08-26 14:14:30|3742|3741|3743.5|3742|3743.5|3743|3742|3741|1214
1629987280000|2021-08-26 14:14:40|3743|3742.5|3743.5|3743|3743.5|3743|3743|3742.5|0
1629987290000|2021-08-26 14:14:50|3744|3743.5|3744|3743|3744|3743.5|3744|3743|431
1629987300000|2021-08-26 14:15:00|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|3744|3743.5|113
1629987310000|2021-08-26 14:15:10|3744|3743|3744|3743|3744|3743|3744|3743|27
1629987320000|2021-08-26 14:15:20|3744.5|3744|3746.5|3745|3746.5|3745.5|3744.5|3744|1025
1629987330000|2021-08-26 14:15:30|3746|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745|0
1629987340000|2021-08-26 14:15:40|3747|3746|3746.5|3745.5|3747|3746|3746|3745.5|82
1629987350000|2021-08-26 14:15:50|||||||||1
1629987360000|2021-08-26 14:16:00|3747.5|3746|3747|3746|3747.5|3746.5|3746.5|3745.5|1140
1629987370000|2021-08-26 14:16:10|3747.5|3746.5|3747.5|3746|3748|3746.5|3747.5|3746|0
1629987380000|2021-08-26 14:16:20|3747|3745.5|3747|3745.5|3747|3746|3746.5|3745.5|0
1629987390000|2021-08-26 14:16:30|3746.5|3745|3745.5|3745|3746.5|3745|3745.5|3745|205
1629987400000|2021-08-26 14:16:40|3745|3744.5|3745.5|3744.5|3745.5|3745|3745|3744|294
1629987410000|2021-08-26 14:16:50|3745|3744|3745|3744|3745|3744|3744.5|3743.5|4
1629987420000|2021-08-26 14:17:00|3744.5|3743.5|3745.5|3744|3745.5|3744.5|3744.5|3743.5|513
1629987430000|2021-08-26 14:17:10||3744.5||3744.5||3745||3744.5|245
1629987440000|2021-08-26 14:17:20|3745|3744|3744.5|3744|3745|3744|3744.5|3744|84
1629987450000|2021-08-26 14:17:30|3745|3744.5|3747|3746|3747|3746|3744.5|3744.5|789
1629987460000|2021-08-26 14:17:40|3747.5|3746.5|3745.5|3745|3748|3746.5|3745.5|3745|1312
1629987470000|2021-08-26 14:17:50|3745|3744.5|3746|3745|3746|3745|3745|3744.5|300
1629987480000|2021-08-26 14:18:00|3745.5|3744.5|3745|3744|3746|3745|3745|3744|745
1629987490000|2021-08-26 14:18:10|3745.5|3744.5|3744.5|3743.5|3745.5|3744.5|3744.5|3743.5|19
1629987500000|2021-08-26 14:18:20|3744|3743|3744.5|3743.5|3744.5|3744|3743.5|3742.5|275
1629987510000|2021-08-26 14:18:30|3745|3744|3745.5|3744.5|3745.5|3744.5|3744.5|3744|188
1629987520000|2021-08-26 14:18:40|3746|3745|3746|3745.5|3746|3745.5|3746|3745|0
1629987530000|2021-08-26 14:18:50|3745.5|3745|3745.5|3744.5|3745.5|3745|3745.5|3744.5|3
1629987540000|2021-08-26 14:19:00|3745|3744|3745|3744|3745|3744|3744.5|3743.5|94
1629987550000|2021-08-26 14:19:10|3744.5|3743.5|3744.5|3744|3745|3744|3744.5|3743.5|0
1629987560000|2021-08-26 14:19:20|3745|3744.5|3746.5|3745.5|3746.5|3746|3745|3744.5|1555
1629987570000|2021-08-26 14:19:30|3746|3745|3745.5|3744.5|3746|3745|3745.5|3744.5|152
1629987580000|2021-08-26 14:19:40|3746|3745|3746|3744.5|3746|3745|3745.5|3744.5|0
1629987590000|2021-08-26 14:19:50|3745.5|3745|3745.5|3744.5|3745.5|3745|3745|3744|11
1629987600000|2021-08-26 14:20:00|3745|3744|3745|3744|3745|3744|3744.5|3744|94
1629987610000|2021-08-26 14:20:10|3745.5||3745||3745.5||3745||0
1629987620000|2021-08-26 14:20:20|3744.5|3743.5|3744|3743|3744.5|3743.5|3744|3743|132
1629987630000|2021-08-26 14:20:30|3744.5|3743.5|3744.5|3744|3744.5|3744|3744.5|3743|0
1629987640000|2021-08-26 14:20:40|3745|3744.5|3745.5|3744.5|3746|3745|3745|3744.5|214
1629987650000|2021-08-26 14:20:50|3745|3744|3745|3744|3745|3744|3745|3744|0
1629987670000|2021-08-26 14:21:10|3745.5|3744.5|3745.5|3744.5|3745.5|3745|3745.5|3744.5|195
1629987700000|2021-08-26 14:21:40|3745|3744|3745|3744|3745|3744|3744.5|3744|0
1629987710000|2021-08-26 14:21:50|3744.5|3743.5|3744|3743.5|3744.5|3743.5|3744|3743.5|431
1629987720000|2021-08-26 14:22:00|3744.5|3744|3745|3744|3745|3744.5|3744.5|3744|111
1629987730000|2021-08-26 14:22:10|3745.5|3744.5|3747|3746|3747|3746|3745.5|3744.5|930
1629987740000|2021-08-26 14:22:20|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745|0
1629987760000|2021-08-26 14:22:40|3746||3746.5||3746.5||3746||4
1629987770000|2021-08-26 14:22:50|||||||||264
1629987780000|2021-08-26 14:23:00||3746||3745.5||3746||3745.5|0
1629987800000|2021-08-26 14:23:20|3747|3746|3748|3747|3748|3747.5|3747|3746|314
1629987810000|2021-08-26 14:23:30|3748.5|3746.5|3747|3746.5|3748.5|3746.5|3747|3746.5|479
1629987820000|2021-08-26 14:23:40||3746||3746||3746||3746|49
1629987840000|2021-08-26 14:24:00|3746.5|3746.5|3746.5|3745.5|3746.5|3746.5|3746|3745.5|252
1629987850000|2021-08-26 14:24:10|3746|3745|3745.5|3745|3746|3745|3745.5|3745|1141
1629987860000|2021-08-26 14:24:20|3745|3744.5|3745.5|3744.5|3745.5|3744.5|3745|3744|1212
1629987870000|2021-08-26 14:24:30|3744.5|3744|3745.5|3744|3745.5|3744|3744|3743.5|2025
1629987880000|2021-08-26 14:24:40|3745|3744.5|3744|3743.5|3745|3744.5|3744|3743.5|751
1629987890000|2021-08-26 14:24:50|3744.5||3744.5||3744.5||3744.5||50
1629987900000|2021-08-26 14:25:00|3745|3744|3746.5|3745.5|3746.5|3745.5|3744.5|3744|830
1629987910000|2021-08-26 14:25:10|3746|3745|3745.5|3745|3746|3745|3745|3744.5|431
1629987920000|2021-08-26 14:25:20|3745|3744.5|3745.5|3744.5|3745.5|3744.5|3745|3744.5|279
1629987930000|2021-08-26 14:25:30|3745|3744|3745|3744|3745|3744|3744.5|3743.5|447
1629987940000|2021-08-26 14:25:40|3744.5|3743.5|3746.5|3745.5|3746.5|3745.5|3744|3743.5|1296
1629987950000|2021-08-26 14:25:50|3746|3745|3743|3742|3746|3745|3743|3742|911
1629987960000|2021-08-26 14:26:00|3742.5|3741.5|3740.5|3739.5|3742.5|3742|3740|3739|2057
1629987970000|2021-08-26 14:26:10|3741|3740|3739.5|3738.5|3741.5|3741|3739.5|3738.5|276
1629987980000|2021-08-26 14:26:20|3740|3739|3739|3738|3740|3739|3738|3737|3148
1629987990000|2021-08-26 14:26:30|3738.5|3737.5|3735|3734|3738.5|3737.5|3735|3733.5|3034
1629988000000|2021-08-26 14:26:40|3735.5|3733.5|3735|3733.5|3736.5|3735|3734|3733|1490
1629988010000|2021-08-26 14:26:50|3734.5|3734|3735.5|3734|3737|3736|3734.5|3733.5|2054
1629988020000|2021-08-26 14:27:00|3734.5|3734.5|3735|3733.5|3735|3734.5|3733|3732|4136
1629988030000|2021-08-26 14:27:10|3735.5|3734|3737.5|3736|3737.5|3737|3735|3734|591
1629988040000|2021-08-26 14:27:20|3737|3736.5|3739|3737.5|3739.5|3739|3737|3736.5|1978
1629988050000|2021-08-26 14:27:30|3738.5|3738|3739.5|3738|3740|3739|3738|3737|1080
1629988060000|2021-08-26 14:27:40|3740|3738.5|3740.5|3739.5|3741|3740|3739.5|3738.5|273
1629988070000|2021-08-26 14:27:50|3741|3739|3741|3739.5|3741|3740|3741|3739|0
1629988080000|2021-08-26 14:28:00|3740.5|3739|3741.5|3740.5|3742|3741|3740|3739|1392
1629988090000|2021-08-26 14:28:10|3742|3741|3742|3741|3743|3742|3742|3741|800
1629988100000|2021-08-26 14:28:20|3742.5|3741.5|3743.5|3742|3743.5|3742.5|3742.5|3741|0
1629988110000|2021-08-26 14:28:30|3743|3741.5|3743|3741.5|3743|3741.5|3742|3741|0
1629988120000|2021-08-26 14:28:40|3743.5|3742|3743.5|3743|3743.5|3743|3743|3742|549
1629988130000|2021-08-26 14:28:50|3744|3743.5|3744.5|3743.5|3745|3743.5|3744|3743|689
1629988140000|2021-08-26 14:29:00|3744|3743|3744.5|3743.5|3744.5|3743.5|3744|3743|123
1629988150000|2021-08-26 14:29:10|3745|3744|3747|3745.5|3747|3746|3745|3744|1852
1629988160000|2021-08-26 14:29:20|3746.5|3746|3746.5|3745.5|3747|3746|3746|3745.5|1267
1629988170000|2021-08-26 14:29:30|3746|3745|3746|3745|3746|3745.5|3745.5|3745|12
1629988180000|2021-08-26 14:29:40|3745.5|3744.5|3746|3744.5|3746|3745|3744.5|3743.5|778
1629988190000|2021-08-26 14:29:50|3745.5|3744|3745.5|3744.5|3746|3745|3745|3744|9
1629988200000|2021-08-26 14:30:00|3746|3745|3746|3745|3747|3745.5|3745.5|3744.5|98
1629988210000|2021-08-26 14:30:10|3745.5|3744.5|3745.5|3744.5|3746|3745|3745.5|3744.5|5
1629988220000|2021-08-26 14:30:20|3745|3744|3745.5|3744.5|3746|3745|3745|3744|641
1629988230000|2021-08-26 14:30:30|3746|3745|3746.5|3745.5|3746.5|3745.5|3746|3745|139
1629988250000|2021-08-26 14:30:50|3746|3745|3746|3744.5|3746|3745|3745.5|3744.5|977
1629988260000|2021-08-26 14:31:00|3746.5|3745|3747|3745.5|3747|3746.5|3746|3745|656
1629988270000|2021-08-26 14:31:10||3746||3746||3746.5||3746|0
1629988280000|2021-08-26 14:31:20|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|0
1629988290000|2021-08-26 14:31:30|3747|3746|3746.5|3745.5|3747|3746.5|3746|3745.5|256
1629988300000|2021-08-26 14:31:40|3746|3745|3747|3745.5|3747|3745.5|3745|3744.5|1185
1629988310000|2021-08-26 14:31:50|3746.5|3745|3746.5|3745|3746.5|3745|3746.5|3745|0
1629988320000|2021-08-26 14:32:00|3746|3745.5|3746|3745|3746|3745.5|3745.5|3744.5|13
1629988330000|2021-08-26 14:32:10||3744.5||3745.5||3745.5||3744.5|0
1629988340000|2021-08-26 14:32:20|3746.5|3745|3745|3744|3746.5|3745|3744.5|3743.5|247
1629988350000|2021-08-26 14:32:30|3744.5|3743.5|3745.5|3744.5|3746|3744.5|3744.5|3743.5|1243
1629988360000|2021-08-26 14:32:40|3746|3745|3746|3744.5|3746.5|3745.5|3746|3744.5|6
1629988370000|2021-08-26 14:32:50|3745.5|3745|3745|3744|3746|3745.5|3745|3744|686
1629988380000|2021-08-26 14:33:00|3744.5|3743.5|3746|3744.5|3746|3744.5|3744.5|3743.5|273
1629988390000|2021-08-26 14:33:10|3745.5|3744|3745|3744|3745.5|3744.5|3745|3744|0
1629988400000|2021-08-26 14:33:20|3744.5|3743.5|3743.5|3742.5|3744.5|3743.5|3743.5|3742.5|851
1629988410000|2021-08-26 14:33:30|3743|3742|3744.5|3743.5|3744.5|3743.5|3743|3741.5|94
1629988420000|2021-08-26 14:33:40|3744|3744|3745|3744.5|3745.5|3744.5|3744|3744|505
1629988430000|2021-08-26 14:33:50|3744.5|3744|3744|3743|3745|3744|3744|3743|695
1629988440000|2021-08-26 14:34:00|3744.5|3743.5|3743|3742|3745|3743.5|3743|3742|1122
1629988450000|2021-08-26 14:34:10|3742.5|3741.5|3743|3742|3743|3742|3742|3741.5|1346
1629988460000|2021-08-26 14:34:20|3742.5|3741.5|3743|3742|3743|3742|3742.5|3741.5|281
1629988470000|2021-08-26 14:34:30|3742.5|3741.5|3744|3743|3744|3743|3741.5|3741|1662
1629988480000|2021-08-26 14:34:40|3744.5|3743.5|3744.5|3743.5|3745|3743.5|3743.5|3743.5|0
1629988490000|2021-08-26 14:34:50|3745|3744|3744|3743|3745|3744|3743.5|3743|584
1629988500000|2021-08-26 14:35:00|3743.5|3743.5|3745|3743.5|3745|3744|3743.5|3743.5|563
1629988510000|2021-08-26 14:35:10|3744.5|3744|3745.5|3744.5|3746|3745|3744.5|3744|305
1629988520000|2021-08-26 14:35:20|3745|3745|3746.5|3745|3746.5|3745|3745|3744|206
1629988530000|2021-08-26 14:35:30|3747|3745.5|3746.5|3746|3747|3746|3746.5|3745.5|0
1629988540000|2021-08-26 14:35:40|3747|3745.5|3746.5|3745.5|3747|3745.5|3746|3745.5|321
1629988550000|2021-08-26 14:35:50|3746|3746|3747|3746|3747|3746|3746|3746|708
1629988560000|2021-08-26 14:36:00|3746.5|3745.5|3746|3745.5|3746.5|3745.5|3746|3745|0
1629988570000|2021-08-26 14:36:10|3745.5|3745|3745.5|3745|3745.5|3745.5|3745.5|3745|15
1629988580000|2021-08-26 14:36:20|3746|3744.5|3746|3745|3746.5|3745|3745.5|3744.5|1034
1629988590000|2021-08-26 14:36:30|3745.5||3746||3746||3745.5||500
1629988610000|2021-08-26 14:36:50|3746.5|3745.5|3746.5|3746|3747|3746|3746.5|3745.5|0
1629988630000|2021-08-26 14:37:10|3747|3745.5|3746.5|3745.5|3747|3746|3746|3745.5|1168
1629988650000|2021-08-26 14:37:30|3746|3745|3746|3745|3746|3745.5|3745.5|3745|1284
1629988660000|2021-08-26 14:37:40|3746.5|3745.5|3746|3745|3747|3746|3745.5|3745|2381
1629988670000|2021-08-26 14:37:50||3745.5||3745.5||3745.5||3745.5|0
1629988680000|2021-08-26 14:38:00|3745.5|3745|3745|3744|3745.5|3745|3744.5|3744|1166
1629988690000|2021-08-26 14:38:10|3744.5|3743.5|3746|3745|3746|3745|3744.5|3743.5|1328
1629988700000|2021-08-26 14:38:20|3745.5|3744.5|3745|3744|3745.5|3744.5|3745|3744|161
1629988710000|2021-08-26 14:38:30|3745.5|3744.5|3746|3745|3746|3745|3745.5|3744.5|177
1629988720000|2021-08-26 14:38:40|3746.5|3745.5|3746|3745.5|3746.5|3745.5|3746|3745.5|24
1629988730000|2021-08-26 14:38:50|3745.5|3745|3746.5|3745.5|3746.5|3746|3745.5|3744.5|803
1629988740000|2021-08-26 14:39:00|3747|3746|3747|3746|3747|3746.5|3746.5|3745.5|821
1629988750000|2021-08-26 14:39:10|3747.5|3746.5|3747|3746.5|3747.5|3746.5|3747|3746.5|359
1629988760000|2021-08-26 14:39:20|||||||||153
1629988770000|2021-08-26 14:39:30|3746.5|3746|3747|3746|3747|3746.5|3746.5|3746|63
1629988780000|2021-08-26 14:39:40||3746.5||3746||3746.5||3746|7
1629988790000|2021-08-26 14:39:50|3746.5|3745.5|3744.5|3744|3746.5|3746|3744.5|3744|4929
1629988800000|2021-08-26 14:40:00|3745||3745||3745||3744.5||0
1629988810000|2021-08-26 14:40:10|3745.5|3744.5|3745.5|3745|3746|3745|3745.5|3744.5|967
1629988820000|2021-08-26 14:40:20|3745|3744.5|3745.5|3744.5|3745.5|3744.5|3744.5|3744|876
1629988830000|2021-08-26 14:40:30|3745|3744|3745|3744|3745|3744|3744.5|3744|964
1629988840000|2021-08-26 14:40:40|3745.5|3744.5|3747|3746|3747|3746|3745.5|3744.5|620
1629988850000|2021-08-26 14:40:50|3746.5|3746.5|3747|3746.5|3747.5|3746.5|3746.5|3746.5|305
1629988860000|2021-08-26 14:41:00|3747.5|3746|3745.5|3744.5|3747.5|3746|3745.5|3744.5|1012
1629988870000|2021-08-26 14:41:10|3745||3745||3745||3745||0
1629988880000|2021-08-26 14:41:20|3745.5|3745|3747|3746|3747|3746|3745.5|3745|1709
1629988890000|2021-08-26 14:41:30|3746.5|3745.5|3745.5|3744.5|3746.5|3745.5|3745.5|3744.5|1552
1629988900000|2021-08-26 14:41:40|3745|3744|3746.5|3746|3747|3746|3745|3744|2919
1629988910000|2021-08-26 14:41:50|3746|3745.5|3746.5|3745.5|3747|3745.5|3745.5|3745|203
1629988920000|2021-08-26 14:42:00|3746|3745|3746|3745.5|3746.5|3745.5|3745.5|3744.5|608
1629988930000|2021-08-26 14:42:10|3745.5|3745|3745.5|3744.5|3746|3745|3745.5|3744.5|120
1629988950000|2021-08-26 14:42:30|3745|3744|3745|3744|3745|3744|3744.5|3743.5|0
1629988960000|2021-08-26 14:42:40|3744.5|3743.5|3745|3744|3745|3744|3743.5|3742.5|270
1629988970000|2021-08-26 14:42:50|3744.5|3743.5|3744.5|3743.5|3745|3744|3744|3743.5|188
1629988980000|2021-08-26 14:43:00|3744|3743|3742|3741|3744|3743|3742|3741|645
1629988990000|2021-08-26 14:43:10|3741.5|3740.5|3743|3741.5|3743.5|3742|3741|3740|889
1629989000000|2021-08-26 14:43:20||3742||3742||3742||3741.5|0
1629989010000|2021-08-26 14:43:30|3742.5|3741.5|3743|3742|3743|3742|3742|3741|429
1629989020000|2021-08-26 14:43:40|3742.5|3741.5|3743|3741.5|3743|3742|3742|3741.5|469
1629989030000|2021-08-26 14:43:50|3742.5|3742|3743|3742.5|3743.5|3742.5|3742.5|3742|0
1629989040000|2021-08-26 14:44:00|3742.5|3742|3743|3742|3743.5|3742.5|3742.5|3741.5|1601
1629989050000|2021-08-26 14:44:10|3742.5|3741.5|3742.5|3742|3742.5|3742|3742.5|3741.5|269
1629989060000|2021-08-26 14:44:20|3743|3741|3743|3742|3743|3742|3742|3741|4475
1629989070000|2021-08-26 14:44:30|3742|3741.5|3742.5|3741.5|3743|3741.5|3741|3740|2425
1629989080000|2021-08-26 14:44:40|3743|3741|3742|3741.5|3743|3741.5|3741.5|3740.5|342
1629989090000|2021-08-26 14:44:50|3741.5|3741|3741.5|3740.5|3741.5|3741|3741|3740.5|247
1629989100000|2021-08-26 14:45:00|3741|3740|3741|3740|3741|3740|3741|3740|630
1629989110000|2021-08-26 14:45:10||3740.5||3740.5||3740.5||3740.5|0
1629989120000|2021-08-26 14:45:20|3741.5|3741|3742.5|3741.5|3743|3742|3741|3740.5|1665
1629989130000|2021-08-26 14:45:30|3743|3742|3743.5|3742|3743.5|3742|3743|3742|0
1629989140000|2021-08-26 14:45:40|3743|3742.5|3743.5|3743|3743.5|3743|3743|3742.5|914
1629989150000|2021-08-26 14:45:50|3743|3742.5|3742.5|3742|3743|3742.5|3742.5|3742|528
1629989160000|2021-08-26 14:46:00|3743|3742.5|3743.5|3742.5|3743.5|3742.5|3743|3742.5|0
1629989170000|2021-08-26 14:46:10|3743|3742|3741.5|3741|3743|3742|3741.5|3740.5|1669
1629989180000|2021-08-26 14:46:20|3742|3741.5|3743.5|3742.5|3744|3742.5|3742|3741.5|778
1629989190000|2021-08-26 14:46:30|3744|3743|3744|3743|3744.5|3743.5|3744|3743|40
1629989200000|2021-08-26 14:46:40|3744.5|3743.5|3745.5|3744.5|3746|3745|3744|3743.5|592
1629989210000|2021-08-26 14:46:50|3745|3744|3745|3744|3745|3744|3744.5|3744|0
1629989220000|2021-08-26 14:47:00|3744.5|3743.5|3745|3744.5|3745.5|3744.5|3744|3743.5|997
1629989230000|2021-08-26 14:47:10|3745.5|3745|3746|3744.5|3746|3745|3745.5|3744.5|121
1629989240000|2021-08-26 14:47:20|3745.5|3745|3746|3745|3746|3745.5|3745.5|3745|18
1629989250000|2021-08-26 14:47:30|3745.5||3745.5||3745.5||3745.5||0
1629989260000|2021-08-26 14:47:40|3745|3744.5|3745.5|3744.5|3746|3745|3745|3744.5|1500
1629989280000|2021-08-26 14:48:00|3745|3744|3743.5|3742.5|3745|3744|3743.5|3742.5|1684
1629989290000|2021-08-26 14:48:10|3743|3742|3743|3742.5|3743|3742.5|3743|3742|739
1629989300000|2021-08-26 14:48:20|3742.5|3742|3742|3741|3742.5|3742|3742|3741|452
1629989310000|2021-08-26 14:48:30|3742.5|3741.5|3742.5|3741.5|3742.5|3742|3742.5|3741.5|221
1629989320000|2021-08-26 14:48:40|3742|3742|3742.5|3741.5|3742.5|3742|3742|3741.5|192
1629989330000|2021-08-26 14:48:50|3743|3742|3743|3742|3743.5|3742.5|3742.5|3741.5|435
1629989340000|2021-08-26 14:49:00|3742.5|3741.5|3742|3741|3742.5|3741.5|3741.5|3741|827
1629989350000|2021-08-26 14:49:10|3742.5|3741.5|3742|3741.5|3742.5|3742|3742|3741|574
1629989360000|2021-08-26 14:49:20|3741.5|3741|3742|3741|3742|3741.5|3741.5|3740.5|76
1629989380000|2021-08-26 14:49:40|3741|3740.5|3742.5|3741.5|3742.5|3742|3741|3740.5|1213
1629989390000|2021-08-26 14:49:50|3742|3741|3741|3740|3742|3741|3741|3740|1652
1629989400000|2021-08-26 14:50:00|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|1063
1629989410000|2021-08-26 14:50:10||3741||3741||3741||3741|0
1629989420000|2021-08-26 14:50:20|3741|3740.5|3741|3740|3741.5|3740.5|3740.5|3740|180
1629989430000|2021-08-26 14:50:30|3740.5|3739.5|3739|3738|3740.5|3739.5|3739|3738|95
1629989440000|2021-08-26 14:50:40|3739.5|3738.5|3740.5|3739.5|3741|3740|3739|3738.5|324
1629989450000|2021-08-26 14:50:50|3740|3739|3739|3738|3740|3739|3739|3738|0
1629989460000|2021-08-26 14:51:00|3738.5|3737.5|3739.5|3738.5|3739.5|3738.5|3738|3737|986
1629989470000|2021-08-26 14:51:10|3739|3738|3738.5|3737.5|3739|3738|3738|3737|18
1629989480000|2021-08-26 14:51:20|3739|3737|3738|3737.5|3739|3737.5|3738|3737|55
1629989490000|2021-08-26 14:51:30|3737.5|3737|3738|3737.5|3738|3737.5|3737.5|3737|131
1629989500000|2021-08-26 14:51:40|3738.5|3738|3738.5|3737.5|3738.5|3738|3738|3737.5|1016
1629989510000|2021-08-26 14:51:50|3739|3738|3738.5|3738|3739|3738|3738|3737|292
1629989520000|2021-08-26 14:52:00|3739|3738.5|3739|3738|3739.5|3738.5|3738.5|3738|650
1629989530000|2021-08-26 14:52:10|3738.5|3737.5|3738|3737|3739|3738|3738|3737|908
1629989540000|2021-08-26 14:52:20|3738.5|3737.5|3738.5|3737.5|3739|3737.5|3738.5|3737|500
1629989560000|2021-08-26 14:52:40|3739||3738.5||3739||3738.5||3
1629989570000|2021-08-26 14:52:50|||||||||31
1629989580000|2021-08-26 14:53:00|3738|3737|3737|3736|3738|3737|3736.5|3735.5|473
1629989600000|2021-08-26 14:53:20|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736|3735.5|4
1629989610000|2021-08-26 14:53:30|3737|3736|3736|3735.5|3737|3736|3736|3734.5|115
1629989620000|2021-08-26 14:53:40|3735.5|3735|3735.5|3734.5|3736|3735|3735.5|3734.5|8
1629989630000|2021-08-26 14:53:50|3735|3734|3735|3734|3735.5|3734|3735|3734|38
1629989640000|2021-08-26 14:54:00|3734.5|3733.5|3734.5|3734|3734.5|3734|3734.5|3733.5|394
1629989650000|2021-08-26 14:54:10|3734|3733.5|3734|3733.5|3734|3733.5|3734|3733.5|4
1629989660000|2021-08-26 14:54:20|3734.5|3734|3733.5|3733|3734.5|3734|3733.5|3733|163
1629989670000|2021-08-26 14:54:30|3734|3732.5|3734|3733|3734|3733|3733.5|3732.5|1206
1629989680000|2021-08-26 14:54:40|3733.5|3732.5|3732.5|3732|3733.5|3733|3732.5|3731.5|5818
1629989690000|2021-08-26 14:54:50|3732|3731.5|3733|3731.5|3733.5|3732.5|3732|3731|2806
1629989700000|2021-08-26 14:55:00|3733.5|3732|3734.5|3733.5|3734.5|3734|3733.5|3731.5|5489
1629989710000|2021-08-26 14:55:10|3735|3734|3735|3734|3735.5|3734|3735|3734|119
1629989720000|2021-08-26 14:55:20|3734.5|3733.5|3735|3733.5|3735|3733.5|3733.5|3732.5|488
1629989730000|2021-08-26 14:55:30|3734.5||3734.5||3735||3734.5||0
1629989740000|2021-08-26 14:55:40|3735|3734|3735|3734|3735|3734|3734.5|3733.5|72
1629989750000|2021-08-26 14:55:50|3735.5|3734.5|3736|3735|3736|3735|3735.5|3734.5|64
1629989760000|2021-08-26 14:56:00|3735.5|3735.5|3737|3735.5|3737|3736|3735.5|3734.5|315
1629989770000|2021-08-26 14:56:10|3736.5|3736|3736.5|3735|3736.5|3736.5|3736|3735|375
1629989780000|2021-08-26 14:56:20|3737|3735.5|3736.5|3735.5|3737|3736.5|3736.5|3735.5|406
1629989790000|2021-08-26 14:56:30|3736|3735|3737|3735.5|3737|3736|3736|3735|50
1629989800000|2021-08-26 14:56:40||3736||3736||3736||3735.5|0
1629989810000|2021-08-26 14:56:50|3736.5|3735.5|3735|3734|3736.5|3735.5|3735|3734|9
1629989820000|2021-08-26 14:57:00|3734.5|3733.5|3734.5|3733.5|3735|3733.5|3734|3733|156
1629989830000|2021-08-26 14:57:10|3734|3733|3733|3732.5|3734|3733|3733|3732.5|94
1629989840000|2021-08-26 14:57:20|3733.5|3732|3733|3732|3733.5|3732|3733|3732|82
1629989850000|2021-08-26 14:57:30|3732.5|3731.5|3733|3732|3733|3732|3732.5|3731.5|0
1629989860000|2021-08-26 14:57:40|3733.5|3732.5|3733|3732.5|3733.5|3732.5|3732.5|3731.5|550
1629989870000|2021-08-26 14:57:50|3733.5|3732|3734.5|3733.5|3734.5|3733.5|3733.5|3732|733
1629989880000|2021-08-26 14:58:00|3735|3734|3734.5|3733|3735.5|3734.5|3734|3733|153
1629989890000|2021-08-26 14:58:10|3735|3733.5|3733.5|3732.5|3735|3734|3733.5|3732|192
1629989900000|2021-08-26 14:58:20|3733|3732|3733|3732|3733|3732|3733|3732|99
1629989910000|2021-08-26 14:58:30|3732.5|3731.5|3732|3731|3732.5|3732|3731.5|3730.5|342
1629989920000|2021-08-26 14:58:40|3732.5|3731.5|3732|3731|3733|3732|3732|3731|220
1629989930000|2021-08-26 14:58:50|3731.5|3730.5|3732.5|3731.5|3732.5|3731.5|3731.5|3730.5|363
1629989940000|2021-08-26 14:59:00|3732|3731|3732|3731|3732|3731|3731.5|3730.5|1
1629989950000|2021-08-26 14:59:10|3731.5|3730.5|3731.5|3730.5|3732|3731|3731.5|3730.5|25
1629989960000|2021-08-26 14:59:20|3731|3731|3731.5|3730|3731.5|3731|3731|3730|259
1629989970000|2021-08-26 14:59:30||3730.5||3730.5||3730.5||3730|0
1629990000000|2021-08-26 15:00:00|3731|3731|3730.5|3729.5|3731|3731|3730.5|3729.5|426
1629990010000|2021-08-26 15:00:10|3731|3730|3731.5|3730.5|3733|3732|3731|3730|2383
1629990020000|2021-08-26 15:00:20|3732|3731|3731.5|3730.5|3732|3731|3731.5|3730.5|0
1629990030000|2021-08-26 15:00:30|3731|3730|3731.5|3730.5|3731.5|3730.5|3731|3730|1249
1629990040000|2021-08-26 15:00:40|3731|3730|3731|3730|3731|3730|3730|3729.5|1257
1629990050000|2021-08-26 15:00:50|3731.5|3730.5|3731|3730|3731.5|3730.5|3730.5|3730|676
1629990060000|2021-08-26 15:01:00|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3730|3729|0
1629990070000|2021-08-26 15:01:10|3731|3730|3731.5|3730.5|3731.5|3730.5|3731|3730|738
1629990090000|2021-08-26 15:01:30|3731|3730|3731|3730|3731|3730.5|3730|3729.5|1438
1629990100000|2021-08-26 15:01:40|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|295
1629990110000|2021-08-26 15:01:50|3732|3731|3732.5|3731.5|3733|3732|3732|3731|351
1629990120000|2021-08-26 15:02:00|3732|3731|3731.5|3730.5|3732.5|3731.5|3731.5|3730.5|2300
1629990130000|2021-08-26 15:02:10|3732|3731|3732|3731|3732|3731|3731.5|3731|579
1629990140000|2021-08-26 15:02:20|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|3731|3730.5|950
1629990150000|2021-08-26 15:02:30|3731|3730|3731|3730|3731.5|3730.5|3730.5|3730|1439
1629990160000|2021-08-26 15:02:40|3731.5|3730.5|3733|3732|3733|3732|3731.5|3730.5|715
1629990170000|2021-08-26 15:02:50|3732.5|3731.5|3733.5|3732.5|3733.5|3732.5|3732.5|3731.5|118
1629990180000|2021-08-26 15:03:00|3733|3732|3733|3732|3733|3732|3732.5|3731.5|466
1629990200000|2021-08-26 15:03:20|3733.5|3732.5|3734|3733|3735|3733.5|3733.5|3732.5|5847
1629990210000|2021-08-26 15:03:30|3733.5|3732.5|3731.5|3731|3733.5|3732.5|3731.5|3731|3600
1629990220000|2021-08-26 15:03:40|3732|3730.5|3732|3731|3732|3731|3731.5|3730.5|1874
1629990240000|2021-08-26 15:04:00|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|3732|3731.5|1550
1629990250000|2021-08-26 15:04:10|3732|3731|3732.5|3731.5|3733|3731.5|3731.5|3730.5|1698
1629990260000|2021-08-26 15:04:20|3732|3731|3732|3731|3732.5|3731.5|3731.5|3730.5|3579
1629990270000|2021-08-26 15:04:30|3731.5|3730.5|3732|3731|3732|3731|3731|3730.5|878
1629990280000|2021-08-26 15:04:40|3731.5|3731.5|3731|3730.5|3731.5|3731.5|3731|3730.5|330
1629990290000|2021-08-26 15:04:50|3731.5||3731.5||3731.5||3731||69
1629990300000|2021-08-26 15:05:00|3731|3730|3731.5|3730.5|3731.5|3730.5|3730.5|3730|1606
1629990310000|2021-08-26 15:05:10|3731|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|142
1629990320000|2021-08-26 15:05:20|3731|3730|3730|3729|3731|3730.5|3730|3729|820
1629990330000|2021-08-26 15:05:30|3729.5||3730||3730||3729.5||244
1629990340000|2021-08-26 15:05:40|3728|3727.5|3730|3729|3730|3729.5|3728|3727.5|17005
1629990350000|2021-08-26 15:05:50|3729.5|3728.5|3728.5|3727.5|3730|3728.5|3728.5|3727.5|1195
1629990360000|2021-08-26 15:06:00|3728|3727|3728.5|3727|3728.5|3728|3728|3727|329
1629990370000|2021-08-26 15:06:10|3728|3727.5|3729|3728|3729|3728|3728|3727|703
1629990380000|2021-08-26 15:06:20|3728.5|3727.5|3728|3727|3728.5|3727.5|3727.5|3726.5|24
1629990390000|2021-08-26 15:06:30|3728.5|3727.5|3728.5|3727|3729.5|3729|3728|3727|949
1629990400000|2021-08-26 15:06:40|3729|3727.5|3730|3729|3730|3729|3729|3727.5|1055
1629990410000|2021-08-26 15:06:50|3730.5||3730||3730.5||3729.5||979
1629990420000|2021-08-26 15:07:00|3729.5|3728.5|3730|3729|3730|3729.5|3729|3728|398
1629990430000|2021-08-26 15:07:10|3729.5|3728.5|3730|3729|3730|3729|3729.5|3728.5|1318
1629990440000|2021-08-26 15:07:20|3730.5|3729.5|3730.5|3729.5|3731|3729.5|3730|3729.5|516
1629990450000|2021-08-26 15:07:30|3730|3729|3730.5|3729.5|3730.5|3729.5|3729.5|3729|1137
1629990460000|2021-08-26 15:07:40|3730|3729|3730|3729|3730|3729.5|3729.5|3729|495
1629990470000|2021-08-26 15:07:50|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|913
1629990490000|2021-08-26 15:08:10|3731|3730|3732|3731|3732|3731|3730.5|3730|3201
1629990500000|2021-08-26 15:08:20|3731.5|3731.5|3730.5|3729.5|3732|3731.5|3730.5|3729.5|4735
1629990510000|2021-08-26 15:08:30|||||||||46
1629990520000|2021-08-26 15:08:40|3731|3730|3731|3730|3731|3730|3730.5|3729.5|283
1629990530000|2021-08-26 15:08:50|3730.5|3730.5|3731.5|3730.5|3731.5|3731|3730.5|3730.5|3682
1629990540000|2021-08-26 15:09:00|3731|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|1437
1629990550000|2021-08-26 15:09:10|3732|3731|3733.5|3732|3733.5|3732|3731.5|3731|1397
1629990560000|2021-08-26 15:09:20|3733|3732.5|3733.5|3732.5|3733.5|3732.5|3733|3732.5|0
1629990570000|2021-08-26 15:09:30|3733|3732|3731|3730|3733.5|3732|3730|3729|11705
1629990610000|2021-08-26 15:10:10|3730.5|3729.5|3730|3729|3730.5|3729.5|3730|3729|684
1629990620000|2021-08-26 15:10:20|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3730|3729.5|586
1629990630000|2021-08-26 15:10:30|3730|3730|3730.5|3729.5|3730.5|3730|3730|3729|2215
1629990640000|2021-08-26 15:10:40|3730|3729|3731.5|3730.5|3731.5|3730.5|3730|3729|1655
1629990650000|2021-08-26 15:10:50|3732||3731.5||3732||3731.5||0
1629990660000|2021-08-26 15:11:00|3731|3731|3731.5|3731|3731.5|3731|3731|3731|241
1629990670000|2021-08-26 15:11:10|3731|3730.5|3730|3729.5|3731|3730.5|3729.5|3729|3887
1629990680000|2021-08-26 15:11:20|3729.5|3729|3730.5|3729.5|3730.5|3729.5|3729.5|3729|1302
1629990690000|2021-08-26 15:11:30|3730|3730|3730|3729.5|3730|3730|3730|3729.5|0
1629990700000|2021-08-26 15:11:40|3730.5|3730|3730.5|3729.5|3730.5|3730|3730.5|3729.5|1001
1629990710000|2021-08-26 15:11:50|3731|3730|3731.5|3730.5|3731.5|3730.5|3731|3730|504
1629990720000|2021-08-26 15:12:00|3732|3731|3733|3731.5|3733|3731.5|3732|3731|127
1629990730000|2021-08-26 15:12:10|3732.5|3732|3732|3731.5|3733.5|3732.5|3731.5|3731|10516
1629990740000|2021-08-26 15:12:20|3732.5|3731|3731|3730.5|3732.5|3732|3731|3730.5|1165
1629990750000|2021-08-26 15:12:30|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3730.5|175
1629990760000|2021-08-26 15:12:40|3732|3731.5|3731|3730.5|3733|3732|3731|3730.5|3656
1629990770000|2021-08-26 15:12:50|3730.5|3730|3730.5|3729.5|3731|3730|3730.5|3729.5|388
1629990780000|2021-08-26 15:13:00|3731|3730|3730.5|3730|3731.5|3730.5|3730.5|3729.5|569
1629990790000|2021-08-26 15:13:10|3730|3729.5|3729.5|3728.5|3730|3729.5|3729|3728.5|389
1629990800000|2021-08-26 15:13:20|3730|3729|3730|3729|3730|3729.5|3730|3729|20
1629990810000|2021-08-26 15:13:30|3730.5|3729.5|3730|3729|3730.5|3729.5|3729.5|3729|28
1629990820000|2021-08-26 15:13:40|3730.5|3729.5|3731|3730|3731|3730|3730|3729.5|760
1629990830000|2021-08-26 15:13:50|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|455
1629990840000|2021-08-26 15:14:00|3731|3730|3730|3729|3731|3730.5|3730|3729|755
1629990850000|2021-08-26 15:14:10|3729.5|3728.5|3729|3728|3730|3728.5|3729|3728|727
1629990860000|2021-08-26 15:14:20|3728.5|3728.5|3729|3728|3729|3728.5|3728.5|3728|480
1629990870000|2021-08-26 15:14:30|||||||||20
1629990890000|2021-08-26 15:14:50|3729.5|3728.5|3726.5|3725.5|3729.5|3728.5|3726.5|3725.5|3956
1629990900000|2021-08-26 15:15:00|3726.5|3725|3726.5|3725.5|3727.5|3726.5|3726|3724.5|456
1629990910000|2021-08-26 15:15:10|3727|3726|3728|3726.5|3728|3726.5|3727|3726|24
1629990920000|2021-08-26 15:15:20|3727.5|3726|3725.5|3724.5|3727.5|3726|3725.5|3724.5|260
1629990930000|2021-08-26 15:15:30|3726.5|3725|3727|3725.5|3727.5|3726|3726.5|3725|510
1629990940000|2021-08-26 15:15:40|3726.5|3726|3727|3726|3727|3726|3726.5|3725.5|0
1629990950000|2021-08-26 15:15:50|3726.5|3725.5|3727|3725.5|3727|3726|3726.5|3725|0
1629990960000|2021-08-26 15:16:00|3726.5|3725|3728|3726.5|3728|3726.5|3726.5|3725|1
1629990970000|2021-08-26 15:16:10|3727.5|3726|3728|3726.5|3728|3726.5|3727.5|3726|0
1629990980000|2021-08-26 15:16:20|3728.5|3727|3730|3729|3730|3729|3727.5|3726|298
1629990990000|2021-08-26 15:16:30|3728.5|3726.5|3728.5|3727|3728.5|3727.5|3728.5|3726.5|12
1629991000000|2021-08-26 15:16:40|3729|3727.5|3729|3727.5|3729|3728|3728.5|3727|9
1629991010000|2021-08-26 15:16:50|3728.5|3727|3728.5|3727|3729|3727.5|3728.5|3727|0
1629991020000|2021-08-26 15:17:00|3728|3726.5|3727.5|3726.5|3728|3727|3727|3726|270
1629991030000|2021-08-26 15:17:10|3727|3726|3726.5|3725|3727.5|3726.5|3726.5|3725|276
1629991040000|2021-08-26 15:17:20|3727.5|3725.5|3727|3726|3727.5|3726.5|3727|3725.5|62
1629991050000|2021-08-26 15:17:30|3727.5|3726.5|3728|3727|3728|3727|3727|3726|388
1629991060000|2021-08-26 15:17:40|3727.5|3726.5|3729|3727.5|3730|3729|3727.5|3726.5|1000
1629991070000|2021-08-26 15:17:50|3729.5|3728|3729|3727.5|3729.5|3728|3729|3727.5|0
1629991080000|2021-08-26 15:18:00|3729.5|3728|3730|3728.5|3730|3729|3729.5|3728|0
1629991090000|2021-08-26 15:18:10|3729.5|3728|3730.5|3729|3731|3729.5|3729.5|3728|43
1629991100000|2021-08-26 15:18:20|3731|3729.5|3729.5|3728|3731|3729.5|3729.5|3728|37
1629991110000|2021-08-26 15:18:30|3729|3728.5|3729|3728|3729.5|3728.5|3729|3728|0
1629991120000|2021-08-26 15:18:40|3729.5|3728.5|3728.5|3727|3729.5|3728.5|3728.5|3727|61
1629991130000|2021-08-26 15:18:50|3729|3727.5|3728.5|3727|3729|3727.5|3728.5|3727|0
1629991140000|2021-08-26 15:19:00|3729|3727.5|3729|3727.5|3729|3727.5|3728.5|3727|0
1629991150000|2021-08-26 15:19:10|3728|3728|3728|3726.5|3728|3728|3727.5|3726|451
1629991160000|2021-08-26 15:19:20|3727.5|3726|3727|3726|3727.5|3726|3726.5|3725.5|91
1629991170000|2021-08-26 15:19:30|3727.5|3725.5|3727|3725.5|3728.5|3727|3727|3725.5|601
1629991180000|2021-08-26 15:19:40|3727.5|3726|3727|3725.5|3727.5|3726|3727|3725.5|1114
1629991190000|2021-08-26 15:19:50|3727.5|3726|3726.5|3724.5|3728|3726.5|3726|3724.5|603
1629991200000|2021-08-26 15:20:00|3727|3725.5|3728.5|3727.5|3729|3727.5|3727|3725.5|61
1629991210000|2021-08-26 15:20:10|3729|3727|3730|3728.5|3730|3728.5|3729|3727|105
1629991220000|2021-08-26 15:20:20|3729.5|3728|3730.5|3729.5|3730.5|3729.5|3729.5|3728|77
1629991230000|2021-08-26 15:20:30|3731.5|3730|3730.5|3729|3731.5|3730|3730.5|3729|67
1629991240000|2021-08-26 15:20:40|3731|3729.5|3732|3730.5|3732|3731|3731|3729.5|74
1629991250000|2021-08-26 15:20:50|3731.5|3730|3732|3730.5|3732|3730.5|3731.5|3730|0
1629991260000|2021-08-26 15:21:00|3731.5|3730|3732.5|3731.5|3732.5|3731.5|3731.5|3730|446
1629991270000|2021-08-26 15:21:10|3732|3731|3734|3732.5|3734|3732.5|3732|3731|105
1629991280000|2021-08-26 15:21:20|3734.5|3733|3734.5|3733|3734.5|3733|3734|3732.5|8
1629991290000|2021-08-26 15:21:30|3734|3732.5|3734|3732.5|3734|3732.5|3733.5|3732|188
1629991300000|2021-08-26 15:21:40|3733.5|3732|3734.5|3732.5|3734.5|3732.5|3733.5|3732|0
1629991310000|2021-08-26 15:21:50|3734|3733|3734|3733|3734|3733|3733.5|3732.5|0
1629991320000|2021-08-26 15:22:00|3733.5|3732.5|3733.5|3732.5|3734|3733|3733.5|3732.5|0
1629991330000|2021-08-26 15:22:10|3734|3732|3734.5|3732.5|3734.5|3733|3733.5|3732|94
1629991340000|2021-08-26 15:22:20|3734|3732|3733.5|3732|3734.5|3732.5|3733.5|3732|0
1629991350000|2021-08-26 15:22:30|3734|3732.5|3734|3732.5|3734|3732.5|3734|3732.5|0
1629991360000|2021-08-26 15:22:40|3734.5|3733|3735|3733.5|3735.5|3734|3734.5|3733|598
1629991370000|2021-08-26 15:22:50|3735.5|3734|3736|3734.5|3736.5|3735|3734.5|3733.5|41
1629991380000|2021-08-26 15:23:00|3735.5|3734|3735|3733.5|3735.5|3734.5|3735|3733.5|186
1629991390000|2021-08-26 15:23:10|3735.5|3734|3735|3733.5|3735.5|3734|3735|3733.5|0
1629991400000|2021-08-26 15:23:20|3735.5|3734|3735|3733.5|3735.5|3734|3735|3733.5|0
1629991410000|2021-08-26 15:23:30|3735.5|3734|3735.5|3734|3735.5|3734|3735|3733.5|0
1629991420000|2021-08-26 15:23:40|3735|3733.5|3735|3733.5|3735.5|3734|3735|3733.5|0
1629991430000|2021-08-26 15:23:50|3735.5|3734|3735.5|3734.5|3735.5|3734.5|3735|3734|132
1629991440000|2021-08-26 15:24:00|3735|3734|3734.5|3733.5|3735|3734|3734|3733|408
1629991450000|2021-08-26 15:24:10|3735|3733|3734.5|3733|3735|3733.5|3734|3733|7
1629991460000|2021-08-26 15:24:20|3734|3733.5|3733.5|3732.5|3734.5|3733.5|3733.5|3732.5|100
1629991470000|2021-08-26 15:24:30|3734|3733|3734|3733|3734.5|3733|3733.5|3732.5|935
1629991480000|2021-08-26 15:24:40|3733.5|3732.5|3733|3732|3733.5|3732.5|3732.5|3731.5|152
1629991490000|2021-08-26 15:24:50|3732.5|3731.5|3733|3732|3733.5|3732.5|3732.5|3731.5|94
1629991500000|2021-08-26 15:25:00|3733.5|3731.5|3733.5|3732|3733.5|3732|3733|3731.5|0
1629991510000|2021-08-26 15:25:10|3733|3731.5|3732|3730.5|3733|3731.5|3731.5|3730.5|272
1629991520000|2021-08-26 15:25:20|3730.5|3729.5|3730.5|3729|3731|3729.5|3730|3728.5|150
1629991530000|2021-08-26 15:25:30|3730|3728.5|3730.5|3729|3730.5|3729|3730|3728.5|0
1629991540000|2021-08-26 15:25:40|3730|3728.5|3730|3729|3730.5|3729|3729.5|3728|216
1629991550000|2021-08-26 15:25:50|3729.5|3728.5|3728.5|3727.5|3729.5|3728.5|3728.5|3727|266
1629991560000|2021-08-26 15:26:00|3729|3728.5|3731|3729.5|3731|3729.5|3729|3728.5|616
1629991570000|2021-08-26 15:26:10|3731.5|3730|3731.5|3730|3732|3730.5|3731|3729.5|108
1629991580000|2021-08-26 15:26:20|3731|3729.5|3730.5|3729|3731.5|3730|3730.5|3729|97
1629991590000|2021-08-26 15:26:30|3731|3729.5|3731|3729.5|3731|3729.5|3730.5|3729|11
1629991600000|2021-08-26 15:26:40|3730.5|3729|3731.5|3730.5|3731.5|3730.5|3730.5|3729|77
1629991610000|2021-08-26 15:26:50|3731|3730|3731|3730|3731.5|3730.5|3731|3730|0
1629991620000|2021-08-26 15:27:00|3730.5|3729.5|3731|3729.5|3731|3730|3730.5|3729|981
1629991630000|2021-08-26 15:27:10|3730.5|3729|3731|3729.5|3731|3729.5|3730.5|3729|0
1629991640000|2021-08-26 15:27:20|3731.5|3730.5|3731|3729.5|3731.5|3730.5|3731|3729.5|0
1629991650000|2021-08-26 15:27:30|3731.5|3730|3730.5|3729.5|3731.5|3730|3730.5|3729.5|0
1629991660000|2021-08-26 15:27:40|3731.5|3730|3731.5|3730|3731.5|3730|3731|3729.5|0
1629991670000|2021-08-26 15:27:50|3731|3729.5|3731|3730|3731.5|3730|3730.5|3729.5|0
1629991680000|2021-08-26 15:28:00|3730.5|3729.5|3732|3730.5|3732|3730.5|3730.5|3729.5|289
1629991690000|2021-08-26 15:28:10|3731.5|3729.5|3730.5|3729|3731.5|3730.5|3730.5|3729|276
1629991700000|2021-08-26 15:28:20|3731|3729.5|3731|3729.5|3731|3729.5|3730.5|3729|0
1629991710000|2021-08-26 15:28:30|3730.5|3729|3731.5|3730.5|3732|3730.5|3730.5|3729|29
1629991720000|2021-08-26 15:28:40|3731|3730|3731.5|3729.5|3732|3730.5|3731|3729.5|0
1629991730000|2021-08-26 15:28:50|3732|3730|3732|3730.5|3732|3730.5|3731.5|3730|0
1629991740000|2021-08-26 15:29:00|3731.5|3730|3730.5|3729|3731.5|3730|3730.5|3729|13
1629991750000|2021-08-26 15:29:10|3731|3729.5|3731.5|3730|3731.5|3730|3730.5|3729|95
1629991760000|2021-08-26 15:29:20|3732|3730.5|3730.5|3729|3732|3730.5|3730|3729|13
1629991770000|2021-08-26 15:29:30|3731|3729.5|3731.5|3730|3732|3730|3730.5|3729|111
1629991780000|2021-08-26 15:29:40|3731|3729.5|3731|3729.5|3732|3730.5|3731|3729|475
1629991790000|2021-08-26 15:29:50|3730.5|3729|3731|3729|3731.5|3729.5|3730|3729|431
1630047610000|2021-08-27 07:00:10|3735.5|3735|3738.5|3735.5|3738.5|3735.5|3735.5|3733|35375
1630047620000|2021-08-27 07:00:20|3738|3734|3742|3739.5|3742|3740|3738|3733|768
1630047630000|2021-08-27 07:00:30|3740|3740|3743|3741.5|3743|3741.5|3740|3739.5|2166
1630047640000|2021-08-27 07:00:40|3742.5|3742|3748.5|3745.5|3749|3745.5|3742.5|3741|3530
1630047650000|2021-08-27 07:00:50|3748|3745|3745|3741.5|3748|3745|3745|3741.5|565
1630047660000|2021-08-27 07:01:00|3744|3740|3743|3740.5|3745|3743|3741|3740|1020
1630047670000|2021-08-27 07:01:10|3743.5|3741|3744|3742|3745|3742|3743.5|3741|0
1630047680000|2021-08-27 07:01:20|3745|3742.5|3744.5|3742.5|3748.5|3746.5|3744|3742|1008
1630047690000|2021-08-27 07:01:30|3744|3742|3743.5|3742|3745|3743|3741.5|3740|111
1630047700000|2021-08-27 07:01:40|3743|3741.5|3744.5|3743.5|3745|3743.5|3742|3740|723
1630047710000|2021-08-27 07:01:50||3743||3743.5||3743.5||3743|33
1630047720000|2021-08-27 07:02:00|3744|3743|3739.5|3737.5|3744|3743|3739|3737.5|351
1630047730000|2021-08-27 07:02:10|3739|3736.5|3738.5|3736.5|3740|3737.5|3737.5|3736|33
1630047740000|2021-08-27 07:02:20|3739|3737|3740|3739|3741|3739|3739|3737|713
1630047750000|2021-08-27 07:02:30|3739.5|3738.5|3743|3741|3743|3741.5|3739.5|3738.5|570
1630047760000|2021-08-27 07:02:40|3742.5|3740.5|3741|3739.5|3742.5|3740.5|3741|3739.5|185
1630047770000|2021-08-27 07:02:50|3740.5|3738.5|3742|3739.5|3742|3739.5|3739.5|3737.5|0
1630047780000|2021-08-27 07:03:00|3741.5|3738.5|3740.5|3739|3742|3739.5|3740.5|3738|963
1630047790000|2021-08-27 07:03:10|3742|3739.5|3741.5|3739.5|3742|3740|3741.5|3739.5|80
1630047800000|2021-08-27 07:03:20|3742|3740|3742|3740|3742|3740|3741.5|3740|40
1630047810000|2021-08-27 07:03:30|3741|3740.5|3745|3744|3745|3744|3741|3740.5|528
1630047820000|2021-08-27 07:03:40|3744.5|3743.5|3743.5|3741|3744.5|3743.5|3742.5|3740.5|111
1630047830000|2021-08-27 07:03:50|3743|3741.5|3743|3741|3744.5|3742.5|3743|3740.5|20
1630047840000|2021-08-27 07:04:00|3742.5|3740|3740.5|3738|3742.5|3740|3740|3738|80
1630047850000|2021-08-27 07:04:10|3740|3738.5|3740.5|3738.5|3741.5|3738.5|3740|3738.5|0
1630047860000|2021-08-27 07:04:20|3741|3739|3741|3739|3741|3739|3741|3738.5|2
1630047870000|2021-08-27 07:04:30|3740.5|3738.5|3739.5|3737.5|3740.5|3738.5|3739.5|3737|169
1630047880000|2021-08-27 07:04:40|3739|3737|3739.5|3738|3740|3738|3738.5|3736|204
1630047890000|2021-08-27 07:04:50|3740|3738.5|3739.5|3738|3740|3738.5|3739|3737|192
1630047900000|2021-08-27 07:05:00|3739|3737|3739.5|3737.5|3739.5|3738|3737.5|3736|400
1630047910000|2021-08-27 07:05:10|3740|3738|3740|3739|3740|3739|3739.5|3738|40
1630047920000|2021-08-27 07:05:20|3740.5|3739.5|3741|3740|3741|3740|3740.5|3738.5|611
1630047930000|2021-08-27 07:05:30|3740.5|3739.5|3741|3738.5|3741.5|3739.5|3740.5|3738.5|3
1630047940000|2021-08-27 07:05:40|3741.5|3739|3741.5|3740|3741.5|3740|3741.5|3738.5|2
1630047950000|2021-08-27 07:05:50|3741|3740.5|3741.5|3739.5|3741.5|3740.5|3741|3738.5|0
1630047960000|2021-08-27 07:06:00|3741|3739|3739|3737.5|3741.5|3740|3738.5|3736.5|202
1630047970000|2021-08-27 07:06:10|3739.5|3738|3740|3738|3740|3738|3739.5|3737.5|0
1630047980000|2021-08-27 07:06:20||3738.5||3738.5||3739||3738.5|0
1630047990000|2021-08-27 07:06:30|3739.5|3737.5|3739.5|3737.5|3739.5|3738|3738.5|3736.5|418
1630048000000|2021-08-27 07:06:40|3739|3737|3741|3739.5|3741|3739.5|3738.5|3736.5|410
1630048010000|2021-08-27 07:06:50|3740.5|3739|3741|3738.5|3742|3740|3740|3738.5|172
1630048020000|2021-08-27 07:07:00|3740.5|3739|3741|3739.5|3741|3739.5|3740|3738.5|0
1630048030000|2021-08-27 07:07:10|3740.5|3739|3740.5|3738.5|3741|3739|3740|3738.5|0
1630048040000|2021-08-27 07:07:20|3740|3738|3739.5|3737.5|3740|3738|3738.5|3736.5|160
1630048050000|2021-08-27 07:07:30|3739|3736.5|3735.5|3734.5|3739|3737|3735.5|3734|2173
1630048060000|2021-08-27 07:07:40|3736|3734|3735.5|3734.5|3736.5|3734.5|3735.5|3734|128
1630048070000|2021-08-27 07:07:50|3735|3734|3737|3736|3737|3736|3735|3734|1520
1630048080000|2021-08-27 07:08:00|3736.5|3735.5|3736.5|3734.5|3736.5|3736|3736.5|3734.5|1199
1630048090000|2021-08-27 07:08:10|3736|3735|3739.5|3737.5|3739.5|3737.5|3736|3735|2891
1630048100000|2021-08-27 07:08:20|3739|3738|3740|3738|3740.5|3739|3738|3736.5|315
1630048110000|2021-08-27 07:08:30|3740.5|3738.5|3739.5|3738.5|3740.5|3739|3739.5|3738.5|0
1630048120000|2021-08-27 07:08:40|3740|3739|3740|3739|3740|3739|3740|3739|0
1630048130000|2021-08-27 07:08:50|3739.5|3738.5|3738|3736.5|3739.5|3738.5|3737.5|3736|433
1630048140000|2021-08-27 07:09:00|3737.5|3737|3737.5|3736.5|3738|3737.5|3737.5|3736|37
1630048150000|2021-08-27 07:09:10|3738|3736|3739|3738|3739.5|3738|3738|3736|121
1630048160000|2021-08-27 07:09:20|3739.5||3739.5||3739.5||3739.5||162
1630048170000|2021-08-27 07:09:30|3739|3737.5|3739|3737.5|3739.5|3738|3739|3737.5|0
1630048180000|2021-08-27 07:09:40|3738.5|3738|3739|3737.5|3739|3738|3738.5|3737.5|0
1630048190000|2021-08-27 07:09:50|3739.5|3738|3736|3735|3739.5|3738|3736|3735|436
1630048200000|2021-08-27 07:10:00|3736.5|3735.5|3738.5|3737|3740.5|3739|3736.5|3735|862
1630048210000|2021-08-27 07:10:10|3739|3737.5|3739.5|3737.5|3740|3738|3738.5|3737|157
1630048220000|2021-08-27 07:10:20|3739|3738|3739.5|3738|3739.5|3738|3738.5|3737.5|0
1630048230000|2021-08-27 07:10:30|3739|3737.5|3740|3739|3740|3739|3739|3737.5|311
1630048240000|2021-08-27 07:10:40|3740.5|3739.5|3741|3740.5|3741|3740.5|3740.5|3738.5|56
1630048250000|2021-08-27 07:10:50|3742|3741|3742.5|3741|3743|3742|3741.5|3740|478
1630048260000|2021-08-27 07:11:00|3742|3740.5|3739.5|3738|3742|3740.5|3739.5|3738|55
1630048270000|2021-08-27 07:11:10|3740.5|3738.5|3739.5|3738|3740.5|3738.5|3739.5|3738|0
1630048280000|2021-08-27 07:11:20|3740|3738.5|3739.5|3738|3740.5|3738.5|3739|3738|134
1630048290000|2021-08-27 07:11:30|3739|3738.5|3738|3737|3740.5|3739|3737.5|3736|66
1630048300000|2021-08-27 07:11:40|3738.5|3737.5|3739.5|3738|3739.5|3738|3738.5|3737.5|142
1630048320000|2021-08-27 07:12:00|3739||3739||3739||3739||224
1630048330000|2021-08-27 07:12:10|3739.5|3738.5|3739.5|3738|3740|3738.5|3739.5|3737.5|46
1630048340000|2021-08-27 07:12:20|3739|3737.5|3740|3739|3740|3739.5|3739|3737.5|3201
1630048350000|2021-08-27 07:12:30|3739.5|3739.5|3741|3739.5|3741|3739.5|3739.5|3738.5|720
1630048360000|2021-08-27 07:12:40|3741.5|3740|3741|3740|3741.5|3740|3740.5|3740|0
1630048370000|2021-08-27 07:12:50|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|58
1630048380000|2021-08-27 07:13:00|3742.5|3741|3742.5|3741.5|3742.5|3741.5|3742.5|3741|17
1630048390000|2021-08-27 07:13:10|3743|3742|3743|3741.5|3743|3742|3742|3741|0
1630048400000|2021-08-27 07:13:20|3742.5|3741|3742|3741|3743|3742|3742|3741|254
1630048410000|2021-08-27 07:13:30|3741.5|3740.5|3739|3737.5|3741.5|3740.5|3738.5|3737|1544
1630048420000|2021-08-27 07:13:40|3739.5|3738|3739|3737.5|3740|3738.5|3739|3737.5|20
1630048430000|2021-08-27 07:13:50|3739.5|3738|3739|3737.5|3740|3738.5|3739|3737.5|101
1630048440000|2021-08-27 07:14:00|3738.5|3738|3740|3739|3740|3739|3738.5|3737.5|90
1630048450000|2021-08-27 07:14:10|3739.5|3739.5|3740.5|3739|3741|3740.5|3739.5|3739|356
1630048460000|2021-08-27 07:14:20|3740|3739.5|3740|3739.5|3741.5|3739.5|3740|3739|0
1630048470000|2021-08-27 07:14:30|3741|3739|3741|3739.5|3741|3740|3740|3739|3
1630048480000|2021-08-27 07:14:40|3740.5|3739|3741|3739.5|3741.5|3739.5|3740.5|3739|0
1630048490000|2021-08-27 07:14:50|3741.5|3740|3741|3739|3741.5|3740|3740.5|3739|0
1630048500000|2021-08-27 07:15:00|3741.5|3739.5|3741|3739.5|3741.5|3740|3741|3739.5|0
1630048510000|2021-08-27 07:15:10|3741.5|3740|3741|3739.5|3742.5|3740.5|3741|3739.5|1530
1630048520000|2021-08-27 07:15:20|3741.5|3740|3742|3740.5|3742|3740.5|3741.5|3739.5|0
1630048530000|2021-08-27 07:15:30|3741.5|3740|3741|3739|3741.5|3740.5|3741|3739|0
1630048540000|2021-08-27 07:15:40|3740.5|3738.5|3740|3738.5|3741|3739.5|3739|3737.5|1051
1630048550000|2021-08-27 07:15:50|3739.5|3739|3738|3736.5|3739.5|3739|3738|3736.5|37
1630048560000|2021-08-27 07:16:00|3737.5|3736|3739|3738|3739.5|3738.5|3737.5|3736|301
1630048570000|2021-08-27 07:16:10|3739.5|3738.5|3740|3738.5|3740|3739|3739|3738|288
1630048580000|2021-08-27 07:16:20|3739.5|3739|3739.5|3738|3739.5|3739|3738|3737|1186
1630048590000|2021-08-27 07:16:30|3739|3737.5|3738.5|3737.5|3739.5|3738|3738|3737|584
1630048600000|2021-08-27 07:16:40|3739|3738|3740|3739|3740|3739|3739|3737.5|1527
1630048610000|2021-08-27 07:16:50|3740.5|3739.5|3741.5|3741|3741.5|3741|3740|3739|107
1630048620000|2021-08-27 07:17:00|3742|3740|3740|3739|3742|3740.5|3740|3738|809
1630048630000|2021-08-27 07:17:10|3739.5|3738.5|3741.5|3739.5|3742|3740.5|3739|3738|451
1630048640000|2021-08-27 07:17:20|3741|3740|3740|3739|3741.5|3740|3740|3738.5|62
1630048650000|2021-08-27 07:17:30|3740.5|3739.5|3740.5|3740|3741.5|3740|3740|3739|413
1630048660000|2021-08-27 07:17:40|3740|3739.5|3739.5|3738|3740.5|3739.5|3739.5|3738|320
1630048670000|2021-08-27 07:17:50|3740|3738.5|3739.5|3738.5|3740|3739|3739|3738.5|16
1630048680000|2021-08-27 07:18:00|3740|3738|3739.5|3738|3740|3738.5|3738.5|3737|491
1630048690000|2021-08-27 07:18:10|3740|3738.5|3739.5|3738|3740|3738.5|3739.5|3738|0
1630048700000|2021-08-27 07:18:20|3740|3738.5|3739.5|3738.5|3740|3738.5|3739.5|3738.5|33
1630048710000|2021-08-27 07:18:30|3740|3739|3741.5|3740|3741.5|3740|3740|3739|1461
1630048720000|2021-08-27 07:18:40|3742|3740.5|3741.5|3740.5|3742|3741.5|3741|3740.5|119
1630048730000|2021-08-27 07:18:50|3742|3741|3742.5|3741.5|3743.5|3742|3741.5|3740|3065
1630048740000|2021-08-27 07:19:00|3742|3741|3742|3741|3742.5|3741|3742|3740.5|615
1630048750000|2021-08-27 07:19:10|3741.5|3740.5|3742|3741|3742.5|3741|3740.5|3739|649
1630048760000|2021-08-27 07:19:20|3741.5|3740.5|3742.5|3741|3742.5|3741|3741|3740.5|443
1630048770000|2021-08-27 07:19:30|3743|3741.5|3743|3742|3743|3742.5|3743|3741.5|38
1630048780000|2021-08-27 07:19:40|3742.5|3741|3743|3742|3743|3742|3742|3741|970
1630048790000|2021-08-27 07:19:50|3743.5|3742.5|3745|3744|3745.5|3744.5|3743.5|3742.5|1384
1630048800000|2021-08-27 07:20:00|3745.5||3745.5||3746||3745||223
1630048810000|2021-08-27 07:20:10|3746|3744.5|3745.5|3744|3746|3745|3744.5|3743|1147
1630048820000|2021-08-27 07:20:20|3745||3745||3745.5||3745||50
1630048830000|2021-08-27 07:20:30|3745.5|3745|3745.5|3744|3745.5|3745|3745|3744|153
1630048840000|2021-08-27 07:20:40|3746|3744.5|3748|3747.5|3748|3747.5|3746|3744.5|3141
1630048850000|2021-08-27 07:20:50|3747.5|3747|3747.5|3746.5|3748|3747|3747.5|3746.5|37
1630048860000|2021-08-27 07:21:00|3748||3747.5||3748||3747.5||19
1630048870000|2021-08-27 07:21:10|3747|3746|3747|3746|3748|3746.5|3746.5|3745|1708
1630048880000|2021-08-27 07:21:20|3746.5|3745.5|3745.5|3744|3746.5|3745.5|3745.5|3743.5|392
1630048890000|2021-08-27 07:21:30|3745||3745||3745||3745||0
1630048900000|2021-08-27 07:21:40||3743||3743.5||3744||3743|178
1630048910000|2021-08-27 07:21:50|3744.5|3743|3743.5|3742.5|3744.5|3743|3743|3742|0
1630048920000|2021-08-27 07:22:00|3743|3742|3743.5|3742|3743.5|3742|3743|3742|19
1630048930000|2021-08-27 07:22:10|3744|3742.5|3744|3742.5|3744.5|3744|3743.5|3742|1559
1630048940000|2021-08-27 07:22:20|3743.5|3743|3744|3742|3744|3743|3743|3741.5|0
1630048950000|2021-08-27 07:22:30|3743.5|3741.5|3744.5|3743.5|3744.5|3743.5|3742.5|3741.5|1985
1630048960000|2021-08-27 07:22:40|3744|3743|3744|3742.5|3744.5|3743|3743.5|3742|309
1630048970000|2021-08-27 07:22:50|3743.5|3742|3743.5|3742.5|3744|3742.5|3743|3742|0
1630048980000|2021-08-27 07:23:00|3744|3742|3744|3742.5|3744|3742.5|3743.5|3741.5|0
1630048990000|2021-08-27 07:23:10|3744.5|3743|3744.5|3743|3744.5|3743|3744.5|3743|538
1630049010000|2021-08-27 07:23:30||3743.5||3744||3744||3743.5|0
1630049030000|2021-08-27 07:23:50|3745|3744.5|3747|3746|3747.5|3746|3745|3744.5|695
1630049040000|2021-08-27 07:24:00|3747.5|3746.5|3748|3747.5|3748|3747.5|3747.5|3746.5|1403
1630049050000|2021-08-27 07:24:10|3748.5|3747|3746.5|3745.5|3749|3748|3746.5|3745|1314
1630049060000|2021-08-27 07:24:20|3747|3746|3746.5|3745.5|3747.5|3746.5|3746.5|3745.5|921
1630049070000|2021-08-27 07:24:30|3747|3746|3747.5|3746|3747.5|3746.5|3747|3746|19
1630049080000|2021-08-27 07:24:40|3748|3746.5|3748.5|3747|3749|3748|3748|3746.5|414
1630049090000|2021-08-27 07:24:50|3748|3746.5|3748|3747|3748|3747|3748|3746|27
1630049100000|2021-08-27 07:25:00|3747.5|3746.5|3748|3747|3748|3747|3747.5|3746|29
1630049110000|2021-08-27 07:25:10|3749|3747.5|3749.5|3748.5|3750|3748.5|3749|3747.5|548
1630049120000|2021-08-27 07:25:20|3750|3749|3749.5|3748.5|3750|3749|3749.5|3748.5|58
1630049130000|2021-08-27 07:25:30|3749|3748|3749|3748|3750|3748|3748|3747|429
1630049140000|2021-08-27 07:25:40|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|183
1630049150000|2021-08-27 07:25:50|3749|3748|3748.5|3747.5|3750|3748|3748.5|3747.5|173
1630049160000|2021-08-27 07:26:00|3748|3747|3748.5|3747.5|3749.5|3748|3748|3746.5|55
1630049170000|2021-08-27 07:26:10|3749|3748|3751|3750|3752|3750.5|3749|3748|2400
1630049180000|2021-08-27 07:26:20|3751.5|3750.5|3752|3751|3753|3751.5|3751.5|3750|572
1630049190000|2021-08-27 07:26:30|3751.5|3751.5|3751.5|3750|3752|3751.5|3751|3750|1163
1630049200000|2021-08-27 07:26:40|3752|3750.5|3751|3750|3752|3751.5|3751|3750|32
1630049210000|2021-08-27 07:26:50|3751.5|3750.5|3752|3751.5|3752|3751.5|3751.5|3750.5|85
1630049220000|2021-08-27 07:27:00|3752.5|3752|3754|3752.5|3754.5|3753|3752.5|3752|1025
1630049230000|2021-08-27 07:27:10|3753.5|3752|3751.5|3750|3753.5|3752|3751.5|3750|547
1630049240000|2021-08-27 07:27:20|3751|3750.5|3751.5|3750.5|3751.5|3750.5|3751|3750.5|0
1630049250000|2021-08-27 07:27:30|3751|3751|3753|3751|3753|3751|3751|3751|523
1630049260000|2021-08-27 07:27:40|3752.5|3751.5|3753|3752|3753.5|3752.5|3751.5|3751.5|268
1630049270000|2021-08-27 07:27:50|3753.5|3752.5|3754.5|3753.5|3755|3753.5|3753.5|3752.5|1130
1630049280000|2021-08-27 07:28:00|3754|3753|3756|3754.5|3756.5|3754.5|3754|3752.5|2903
1630049290000|2021-08-27 07:28:10|3756.5|3755|3757|3755.5|3757|3755.5|3756|3754.5|313
1630049300000|2021-08-27 07:28:20|3756.5|3755|3756.5|3755|3756.5|3755.5|3755.5|3754.5|802
1630049310000|2021-08-27 07:28:30||3754.5||3755||3755.5||3754.5|0
1630049320000|2021-08-27 07:28:40|3756|3755.5|3756.5|3755.5|3757|3755.5|3756|3755|490
1630049330000|2021-08-27 07:28:50|3757|3755|3757|3755.5|3757|3756|3756.5|3755|458
1630049340000|2021-08-27 07:29:00|3756.5|3755|3757|3756|3757|3756|3756|3755|476
1630049350000|2021-08-27 07:29:10|3757.5|3756.5|3757|3756.5|3758|3756.5|3757|3756|447
1630049360000|2021-08-27 07:29:20|3756.5|3756|3757|3755.5|3757|3756|3756.5|3755|137
1630049370000|2021-08-27 07:29:30|3757.5|3756|3758|3757|3758|3757.5|3757|3755.5|515
1630049380000|2021-08-27 07:29:40|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|0
1630049390000|2021-08-27 07:29:50|3757|3756|3756.5|3755.5|3757|3756|3756.5|3755.5|661
1630049400000|2021-08-27 07:30:00|3757|3756|3759|3758|3759|3758|3757|3756|812
1630049410000|2021-08-27 07:30:10|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3758.5|3758.5|330
1630049420000|2021-08-27 07:30:20|3760|3759|3759|3758.5|3760|3759|3759|3758.5|109
1630049430000|2021-08-27 07:30:30|3758.5|3758|3758.5|3757|3758.5|3758|3758.5|3757|264
1630049440000|2021-08-27 07:30:40|3758|3757.5|3756.5|3755.5|3758.5|3757.5|3756.5|3755|382
1630049450000|2021-08-27 07:30:50|3756|3755|3756|3755.5|3756|3755.5|3756|3755|13
1630049460000|2021-08-27 07:31:00|3755.5|3755|3757|3756|3757.5|3756.5|3755.5|3755|213
1630049470000|2021-08-27 07:31:10|3757.5|3756.5|3757.5|3755.5|3757.5|3756.5|3756.5|3755|306
1630049480000|2021-08-27 07:31:20|3757||3756.5||3757||3756.5||13
1630049490000|2021-08-27 07:31:30|3756|3753|3755.5|3754.5|3756.5|3755.5|3754.5|3753|8760
1630049500000|2021-08-27 07:31:40|3756|3755|3756|3755.5|3757|3756|3756|3755|1118
1630049510000|2021-08-27 07:31:50|3755.5|3755|3756|3755|3756|3755.5|3755.5|3755|486
1630049520000|2021-08-27 07:32:00|3756.5|3755.5|3755.5|3754.5|3756.5|3755.5|3755|3754.5|1886
1630049560000|2021-08-27 07:32:40|3755|3755|3756|3755|3756.5|3755.5|3755|3755|2212
1630049570000|2021-08-27 07:32:50|3756.5|3755.5|3756.5|3755.5|3757.5|3755.5|3756|3755.5|5675
1630049580000|2021-08-27 07:33:00|3757|3756|3757|3756.5|3757.5|3757|3756.5|3756|686
1630049590000|2021-08-27 07:33:10|3757.5|3757|3758|3756.5|3758.5|3757.5|3757|3756.5|3055
1630049600000|2021-08-27 07:33:20|3757.5|3757|3757.5|3756.5|3757.5|3757|3757.5|3756.5|154
1630049610000|2021-08-27 07:33:30|3757|3756|3756.5|3756|3757|3756|3756.5|3755.5|287
1630049620000|2021-08-27 07:33:40|3756|3755.5|3757.5|3757|3757.5|3757|3756|3755.5|813
1630049630000|2021-08-27 07:33:50|3758|3756.5|3758|3757|3758|3757|3757.5|3756.5|113
1630049640000|2021-08-27 07:34:00|3757.5|3756.5|3757|3755.5|3757.5|3757|3757|3755.5|864
1630049650000|2021-08-27 07:34:10|3756.5|3755|3756|3755|3756.5|3755|3756|3755|249
1630049670000|2021-08-27 07:34:30|3756.5|3755.5|3756|3755|3757|3755.5|3756|3755|1302
1630049680000|2021-08-27 07:34:40|3755.5|3754.5|3756|3755|3756.5|3755|3755.5|3754.5|709
1630049690000|2021-08-27 07:34:50|||||||||13
1630049710000|2021-08-27 07:35:10|3755.5|3754.5|3755.5|3755|3756|3755|3755.5|3754.5|725
1630049720000|2021-08-27 07:35:20|3756|3755.5|3757.5|3756|3757.5|3756|3756|3755.5|682
1630049730000|2021-08-27 07:35:30|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|0
1630049740000|2021-08-27 07:35:40|3756.5|3756|3756.5|3755|3756.5|3756|3755.5|3754.5|579
1630049750000|2021-08-27 07:35:50|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|0
1630049760000|2021-08-27 07:36:00|3756.5|3756|3757.5|3756.5|3757.5|3756.5|3756.5|3756|286
1630049770000|2021-08-27 07:36:10|||||||||10
1630049780000|2021-08-27 07:36:20|3757|3756|3756.5|3755.5|3757|3756|3756.5|3755.5|284
1630049790000|2021-08-27 07:36:30|3756|3755|3756.5|3755.5|3756.5|3755.5|3756|3755|1107
1630049800000|2021-08-27 07:36:40||3756||3755.5||3756||3755.5|0
1630049820000|2021-08-27 07:37:00|3757|3756|3758|3757|3758.5|3757.5|3756.5|3756|1591
1630049830000|2021-08-27 07:37:10|3758.5|3757.5|3758|3757|3758.5|3757.5|3757.5|3756.5|1313
1630049840000|2021-08-27 07:37:20|3757.5|3756.5|3756.5|3755.5|3757.5|3756.5|3756.5|3755.5|1323
1630049850000|2021-08-27 07:37:30|3757|3755|3756|3755|3757|3755.5|3756|3755|232
1630049860000|2021-08-27 07:37:40|3756.5|3755.5|3756|3755|3756.5|3755.5|3756|3755|480
1630049870000|2021-08-27 07:37:50|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|410
1630049880000|2021-08-27 07:38:00|3756|3755|3756.5|3755.5|3757|3756|3755.5|3755|711
1630049890000|2021-08-27 07:38:10|3757||3756||3757||3756||737
1630049900000|2021-08-27 07:38:20|3756.5|3755|3756|3755|3756.5|3755.5|3756|3755|1157
1630049910000|2021-08-27 07:38:30|3756.5||3756||3756.5||3756||668
1630049920000|2021-08-27 07:38:40|3756.5||3756.5||3756.5||3756.5||369
1630049930000|2021-08-27 07:38:50|3756||3755.5||3756||3755.5||263
1630049940000|2021-08-27 07:39:00|3755|3754.5|3755|3754|3755.5|3755|3755|3754|1688
1630049950000|2021-08-27 07:39:10|||||||||13
1630049960000|2021-08-27 07:39:20|3754.5||3754.5||3754.5||3754.5||0
1630049970000|2021-08-27 07:39:30|3755||3755||3755||3755||94
1630049980000|2021-08-27 07:39:40|3755.5|3754.5|3755.5|3755|3756|3755|3755.5|3754.5|540
1630049990000|2021-08-27 07:39:50|3756||3756||3756||3756||0
1630050000000|2021-08-27 07:40:00|3755.5||3756||3756||3755.5||1000
1630050010000|2021-08-27 07:40:10|3755.5|3754.5|3755|3754|3755.5|3755|3755|3754|1509
1630050020000|2021-08-27 07:40:20|||||||||401
1630050030000|2021-08-27 07:40:30|3754.5|3754.5|3755.5|3755|3755.5|3755|3754.5|3754|3060
1630050040000|2021-08-27 07:40:40|3755|3754.5|3754|3753|3755|3755|3753.5|3753|1230
1630050050000|2021-08-27 07:40:50|||||||||70
1630050060000|2021-08-27 07:41:00||3753.5||3753.5||3753.5||3753.5|561
1630050070000|2021-08-27 07:41:10|3754.5|3754|3754.5|3754|3755|3754|3754.5|3753.5|422
1630050080000|2021-08-27 07:41:20|3754|3753.5|3754.5|3753.5|3754.5|3753.5|3754|3753.5|590
1630050090000|2021-08-27 07:41:30|||||||||21
1630050100000|2021-08-27 07:41:40|3755|3754|3752|3751|3755|3754.5|3752|3751|1235
1630050110000|2021-08-27 07:41:50|3752.5|3751.5|3751.5|3751|3752.5|3752|3751.5|3751|435
1630050120000|2021-08-27 07:42:00|3752|3750.5|3751.5|3750.5|3752|3750.5|3751.5|3750.5|0
1630050130000|2021-08-27 07:42:10|3751|3751|3752.5|3752|3752.5|3752|3751|3751|738
1630050140000|2021-08-27 07:42:20|3753|3751.5|3753.5|3752.5|3753.5|3752.5|3753|3751.5|33
1630050150000|2021-08-27 07:42:30|3753||3753.5||3754||3753||7
1630050160000|2021-08-27 07:42:40|3754|3753|3754|3752.5|3754|3753|3753.5|3752.5|94
1630050170000|2021-08-27 07:42:50|3753||3753.5||3753.5||3753||0
1630050180000|2021-08-27 07:43:00|||||||||24
1630050190000|2021-08-27 07:43:10|3754|3753|3754.5|3753.5|3754.5|3753.5|3754|3753|319
1630050200000|2021-08-27 07:43:20|3754|3753|3753.5|3752.5|3754|3753|3753.5|3752.5|95
1630050210000|2021-08-27 07:43:30|3753||3753||3753||3753||0
1630050220000|2021-08-27 07:43:40|3752.5|3752|3752.5|3751|3752.5|3752|3752.5|3751|829
1630050230000|2021-08-27 07:43:50|3752|3750.5|3751.5|3750.5|3752|3750.5|3751.5|3750|0
1630050240000|2021-08-27 07:44:00|3751|3750|3751.5|3750.5|3751.5|3750.5|3750.5|3750|112
1630050250000|2021-08-27 07:44:10|3751|3750|3750|3749|3751|3750.5|3750|3749|1687
1630050260000|2021-08-27 07:44:20|3749.5|3748.5|3750|3749.5|3750|3749.5|3747.5|3747|32299
1630050270000|2021-08-27 07:44:30|3750.5|3750|3750.5|3749.5|3751|3750.5|3750|3749.5|825
1630050280000|2021-08-27 07:44:40|3751|3750|3751|3750|3751|3750|3751|3750|0
1630050290000|2021-08-27 07:44:50|3750.5|3749.5|3750|3749|3750.5|3749.5|3750|3749|336
1630050300000|2021-08-27 07:45:00|3750.5||3749.5||3750.5||3749.5||0
1630050310000|2021-08-27 07:45:10||3748.5||3748.5||3748.5||3748.5|244
1630050320000|2021-08-27 07:45:20|3749|3748|3748.5|3747.5|3749|3748|3748|3747|382
1630050330000|2021-08-27 07:45:30|3748|3747|3747.5|3746.5|3748|3747|3747.5|3746.5|280
1630050340000|2021-08-27 07:45:40|3748|3747|3749|3748|3749|3748|3748|3747|811
1630050350000|2021-08-27 07:45:50|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|0
1630050360000|2021-08-27 07:46:00|3749|3748|3749.5|3748.5|3749.5|3749|3749|3748|525
1630050370000|2021-08-27 07:46:10|3749|3748|3749|3748|3749|3748|3749|3748|0
1630050380000|2021-08-27 07:46:20|3749.5||3749.5||3749.5||3749.5||0
1630050390000|2021-08-27 07:46:30|3749|3748.5|3749.5|3748.5|3749.5|3749|3749|3748|47
1630050400000|2021-08-27 07:46:40|3749|3748|3749.5|3749|3750|3749|3748.5|3748|260
1630050410000|2021-08-27 07:46:50|3749|3748.5|3749|3748|3749|3748.5|3748.5|3748|94
1630050420000|2021-08-27 07:47:00|||||||||12
1630050430000|2021-08-27 07:47:10|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|0
1630050440000|2021-08-27 07:47:20|3749|3748|3749|3748|3749|3748|3749|3748|67
1630050460000|2021-08-27 07:47:40|3749.5|3748.5|3750|3749|3750|3749.5|3749|3748|426
1630050470000|2021-08-27 07:47:50|3750.5|3749.5|3750|3748.5|3751|3750|3749.5|3748.5|304
1630050480000|2021-08-27 07:48:00|3749.5|3749|3750|3749|3750|3749|3749.5|3749|0
1630050490000|2021-08-27 07:48:10|3749.5|3749.5|3750.5|3749.5|3750.5|3749.5|3749.5|3749.5|549
1630050500000|2021-08-27 07:48:20|3751|3750|3751|3750.5|3751|3750.5|3750.5|3750|170
1630050530000|2021-08-27 07:48:50|3751.5||3751||3751.5||3751||111
1630050540000|2021-08-27 07:49:00|3750.5|3750|3750.5|3750|3751|3750|3750.5|3750|1881
1630050560000|2021-08-27 07:49:20|3750|3749.5|3751|3750|3751|3750.5|3750|3749.5|518
1630050570000|2021-08-27 07:49:30|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|0
1630050580000|2021-08-27 07:49:40|3750|3749|3750.5|3749.5|3750.5|3749.5|3750|3749|626
1630050590000|2021-08-27 07:49:50|3751||3750.5||3751||3750.5||0
1630050600000|2021-08-27 07:50:00|3750|3749|3750|3749|3750|3749|3749.5|3749|94
1630050610000|2021-08-27 07:50:10|3749.5|3748.5|3749|3748.5|3749.5|3748.5|3749|3748.5|88
1630050620000|2021-08-27 07:50:20|3748.5|3748|3749|3747.5|3749|3748|3748.5|3747.5|107
1630050640000|2021-08-27 07:50:40|3748.5|3748|3749|3748.5|3749|3748.5|3748.5|3748|94
1630050650000|2021-08-27 07:50:50|3748.5|3748|3749|3748|3749|3748|3748.5|3747.5|1
1630050660000|2021-08-27 07:51:00|3749.5|3747.5|3749|3748.5|3749.5|3749|3748|3747.5|959
1630050680000|2021-08-27 07:51:20|3748.5|3748|3748|3746.5|3748.5|3748|3748|3746.5|612
1630050690000|2021-08-27 07:51:30|3747.5||3747.5||3747.5||3747.5||45
1630050700000|2021-08-27 07:51:40|3748|3747|3748|3747.5|3748|3747.5|3748|3747|94
1630050710000|2021-08-27 07:51:50|3748.5|3747|3749|3748.5|3749|3748.5|3748.5|3747|150
1630050720000|2021-08-27 07:52:00|||||||||4
1630050730000|2021-08-27 07:52:10|3749.5||3749.5||3750||3749.5||360
1630050740000|2021-08-27 07:52:20|3750||3750||3750||3749.5||0
1630050750000|2021-08-27 07:52:30||3749||3749||3749||3749|3
1630050760000|2021-08-27 07:52:40|||||||||50
1630050770000|2021-08-27 07:52:50|3749.5|3749.5|3750|3749.5|3750.5|3749.5|3749.5|3749.5|211
1630050780000|2021-08-27 07:53:00|3750.5|3750|3751|3749.5|3751|3750|3750|3749.5|630
1630050790000|2021-08-27 07:53:10|3750.5|3750|3750|3749.5|3751|3750.5|3750|3749.5|613
1630050800000|2021-08-27 07:53:20|3749.5|3749|3750.5|3749|3751|3750.5|3749.5|3749|1559
1630050810000|2021-08-27 07:53:30|3750|3748.5|3749.5|3748.5|3750|3748.5|3749|3748.5|325
1630050820000|2021-08-27 07:53:40|3750|3749|3750|3749.5|3750|3749.5|3750|3749|222
1630050830000|2021-08-27 07:53:50|3750.5|3750|3751|3750.5|3751|3750.5|3750.5|3750|103
1630050860000|2021-08-27 07:54:20|3751.5|3751|3752|3751|3752|3751|3751.5|3751|109
1630050870000|2021-08-27 07:54:30|3751.5|3750.5|3751|3750.5|3751.5|3750.5|3750.5|3749.5|336
1630050880000|2021-08-27 07:54:40|3751.5|3750|3751|3750|3751.5|3750|3750.5|3750|3
1630050900000|2021-08-27 07:55:00|3750.5|3749.5|3750.5|3749.5|3751.5|3751|3750|3749.5|499
1630050910000|2021-08-27 07:55:10|3751|3750|3751.5|3750.5|3751.5|3750.5|3750.5|3749.5|109
1630050920000|2021-08-27 07:55:20|3751|3750|3751.5|3750|3751.5|3750|3751|3750|0
1630050930000|2021-08-27 07:55:30|3751|3750.5|3751|3750|3751|3750.5|3750.5|3750|263
1630050940000|2021-08-27 07:55:40|||||||||1
1630050950000|2021-08-27 07:55:50|3750.5|3749.5|3751|3749.5|3751|3750|3750|3749.5|1128
1630050960000|2021-08-27 07:56:00|3750.5||3750.5||3750.5||3750.5||0
1630050970000|2021-08-27 07:56:10|3751|3750|3751|3750|3751|3750|3750.5|3750|228
1630050980000|2021-08-27 07:56:20||3750.5||3750.5||3750.5||3750.5|42
1630050990000|2021-08-27 07:56:30|3751.5|3751|3752|3751|3752|3751|3751.5|3751|0
1630051010000|2021-08-27 07:56:50|3751.5|3750.5|3751|3750|3751.5|3750.5|3750.5|3749.5|775
1630051030000|2021-08-27 07:57:10|3750.5||3751||3751||3750.5||0
1630051040000|2021-08-27 07:57:20|3750.5|3749.5|3749.5|3749|3750.5|3749.5|3749|3748.5|1368
1630051050000|2021-08-27 07:57:30|3749|3748.5|3748|3747|3749.5|3748.5|3748|3747|764
1630051070000|2021-08-27 07:57:50|3747.5|3746.5|3748.5|3747.5|3748.5|3747.5|3747.5|3746.5|320
1630051080000|2021-08-27 07:58:00|3748||3748||3748||3748||300
1630051090000|2021-08-27 07:58:10|3747.5|3747|3748|3746.5|3748|3747|3747|3746.5|226
1630051100000|2021-08-27 07:58:20|3747.5||3747.5||3747.5||3747.5||1
1630051110000|2021-08-27 07:58:30|3747|3746|3747|3746|3747|3746.5|3746.5|3746|0
1630051120000|2021-08-27 07:58:40|3747.5|3746.5|3747.5|3746.5|3747.5|3747|3747|3746|279
1630051130000|2021-08-27 07:58:50|||||||||13
1630051140000|2021-08-27 07:59:00|||||||||50
1630051150000|2021-08-27 07:59:10|3748||3748||3748||3748||0
1630051160000|2021-08-27 07:59:20|3747.5||3747.5||3748||3747.5||0
1630051170000|2021-08-27 07:59:30|3748|3747|3748|3747|3748|3747|3748|3747|0
1630051180000|2021-08-27 07:59:40||3747.5||3747.5||3747.5||3747.5|0
1630051190000|2021-08-27 07:59:50|3748.5|3748|3749|3748|3749|3748.5|3748.5|3748|427
1630051200000|2021-08-27 08:00:00|3749.5|3748.5|3750.5|3749.5|3751|3750|3749.5|3748.5|2807
1630051220000|2021-08-27 08:00:20|3750|3749|3750|3749|3750|3749|3749.5|3749|94
1630051230000|2021-08-27 08:00:30|3750.5||3750||3750.5||3750||0
1630051250000|2021-08-27 08:00:50|3749.5|3748.5|3749|3748|3749.5|3748.5|3749|3748|196
1630051260000|2021-08-27 08:01:00|3748.5|3747.5|3748.5|3748|3748.5|3748|3748|3747.5|107
1630051270000|2021-08-27 08:01:10|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|1
1630051280000|2021-08-27 08:01:20|3749.5|3748|3749|3748|3749.5|3748|3748|3747.5|854
1630051290000|2021-08-27 08:01:30|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749|3748.5|200
1630051300000|2021-08-27 08:01:40|3749||3749||3749||3749||0
1630051310000|2021-08-27 08:01:50|3749.5||3749.5||3749.5||3749||94
1630051320000|2021-08-27 08:02:00|3750|3749|3749.5|3749|3750|3749|3749.5|3749|2
1630051330000|2021-08-27 08:02:10|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|215
1630051340000|2021-08-27 08:02:20|3749.5||3749||3749.5||3749||225
1630051350000|2021-08-27 08:02:30|3749.5|3749|3749.5|3748.5|3749.5|3749|3749|3748.5|1
1630051360000|2021-08-27 08:02:40|3749|3748|3749.5|3748.5|3749.5|3748.5|3748|3747.5|378
1630051370000|2021-08-27 08:02:50|3749||3749||3749||3749||0
1630051380000|2021-08-27 08:03:00|3749.5||3749||3749.5||3749||211
1630051390000|2021-08-27 08:03:10|3749.5|3749|3749.5|3748.5|3749.5|3749|3749|3748.5|306
1630051400000|2021-08-27 08:03:20|||||||||22
1630051420000|2021-08-27 08:03:40|||||||||15
1630051430000|2021-08-27 08:03:50|3749|3748|3748.5|3747.5|3749|3748|3748.5|3747.5|585
1630051440000|2021-08-27 08:04:00|3749|3748|3749|3748.5|3750|3749|3749|3748|724
1630051450000|2021-08-27 08:04:10|3749.5|3749|3749.5|3748.5|3749.5|3749|3749|3748.5|0
1630051470000|2021-08-27 08:04:30|3749|3748|3750|3749.5|3750|3749.5|3748.5|3748|787
1630051480000|2021-08-27 08:04:40|3750.5||3750.5||3750.5||3750.5||0
1630051490000|2021-08-27 08:04:50|3750||3750||3750||3750||0
1630051500000|2021-08-27 08:05:00|3749.5|3749|3749.5|3749|3750.5|3749|3749.5|3749|233
1630051510000|2021-08-27 08:05:10|3749|3748.5|3749.5|3748.5|3749.5|3748.5|3749|3748.5|220
1630051520000|2021-08-27 08:05:20|3749|3749|3748.5|3748|3749|3749|3748.5|3747.5|708
1630051530000|2021-08-27 08:05:30|3748|3747.5|3748|3747.5|3748.5|3748|3747.5|3747|1642
1630051540000|2021-08-27 08:05:40|3747.5|3747|3747.5|3746.5|3747.5|3747|3747|3746.5|273
1630051550000|2021-08-27 08:05:50|3747|3746|3747|3746.5|3747|3746.5|3746.5|3746|186
1630051560000|2021-08-27 08:06:00|3746.5|3746|3747|3746|3747|3746|3746.5|3746|394
1630051570000|2021-08-27 08:06:10|3746.5||3747||3747||3746.5||0
1630051590000|2021-08-27 08:06:30|3746.5|3745.5|3746|3745|3746.5|3745.5|3746|3745|0
1630051600000|2021-08-27 08:06:40|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|0
1630051610000|2021-08-27 08:06:50|3746|3745|3746|3745|3746|3745|3745.5|3745|148
1630051620000|2021-08-27 08:07:00|3746.5|3745.5|3746|3745.5|3746.5|3745.5|3746|3745|13
1630051630000|2021-08-27 08:07:10|3746.5||3746.5||3746.5||3746.5||478
1630051640000|2021-08-27 08:07:20|3746||3746||3746||3746||14
1630051660000|2021-08-27 08:07:40|||||||||50
1630051670000|2021-08-27 08:07:50|||||||||1
1630051680000|2021-08-27 08:08:00|3745.5|3745|3746|3745|3746|3745|3744.5|3744|895
1630051700000|2021-08-27 08:08:20|3745.5|3744.5|3746|3745|3746|3745.5|3745.5|3744.5|94
1630051710000|2021-08-27 08:08:30|3746.5|3745.5|3746.5|3745.5|3746.5|3746|3746|3745|962
1630051720000|2021-08-27 08:08:40|3747|3746|3747|3746|3747|3746|3747|3746|32
1630051740000|2021-08-27 08:09:00|3746.5||3746.5||3747||3746.5||0
1630051760000|2021-08-27 08:09:20|3746|3745.5|3746|3744.5|3746|3745.5|3746|3744.5|360
1630051770000|2021-08-27 08:09:30||3745.5||3745.5||3745.5||3744.5|12
1630051780000|2021-08-27 08:09:40|3745.5|3745|3744|3743|3745.5|3745|3744|3743|533
1630051800000|2021-08-27 08:10:00|3743.5|3742.5|3743.5|3742|3743.5|3743|3743.5|3742|225
1630051810000|2021-08-27 08:10:10|3743||3743||3743.5||3742.5||33
1630051830000|2021-08-27 08:10:30|3743.5|3742.5|3743.5|3743|3744|3743|3743.5|3742.5|603
1630051840000|2021-08-27 08:10:40|3744||3744||3744||3744||0
1630051850000|2021-08-27 08:10:50|3744.5|3743.5|3745|3744|3745|3744|3744.5|3743.5|45
1630051860000|2021-08-27 08:11:00|3744.5|3743.5|3743.5|3742.5|3744.5|3743.5|3743.5|3742.5|530
1630051890000|2021-08-27 08:11:30|3744|3743|3744|3743.5|3744.5|3744|3744|3743|96
1630051900000|2021-08-27 08:11:40|3744.5|3743|3744|3743.5|3744.5|3743.5|3744|3743|202
1630051910000|2021-08-27 08:11:50|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|242
1630051920000|2021-08-27 08:12:00|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744|214
1630051930000|2021-08-27 08:12:10|3745.5|3745|3746|3745.5|3746|3745.5|3745|3745|4
1630051940000|2021-08-27 08:12:20|3745.5|3745|3746|3745|3746|3745|3745|3744.5|12
1630051950000|2021-08-27 08:12:30|3745.5|3745.5|3746|3745|3746|3745.5|3745.5|3744.5|1000
1630051960000|2021-08-27 08:12:40|3746.5|3745.5|3746.5|3745|3746.5|3746|3746|3745|513
1630051970000|2021-08-27 08:12:50|3747|3745.5|3747|3745.5|3747|3745.5|3746.5|3745.5|0
1630051980000|2021-08-27 08:13:00|3746.5|3745|3745.5|3745|3746.5|3746|3745.5|3745|235
1630051990000|2021-08-27 08:13:10||3744.5||3745||3745||3744.5|58
1630052000000|2021-08-27 08:13:20||3744.5||3744.5||3744.5||3744.5|0
1630052010000|2021-08-27 08:13:30|3745|3745|3745.5|3745|3746|3745|3745|3744.5|457
1630052020000|2021-08-27 08:13:40|3746|3745.5|3745.5|3744.5|3746|3745.5|3745.5|3744.5|51
1630052030000|2021-08-27 08:13:50|3746|3745|3746|3745|3746|3745|3746|3745|94
1630052040000|2021-08-27 08:14:00|3745.5|3744.5|3746|3744.5|3746|3744.5|3745.5|3744.5|0
1630052050000|2021-08-27 08:14:10||3745||3745||3745||3745|35
1630052060000|2021-08-27 08:14:20|3745.5|3744.5|3746.5|3745.5|3746.5|3745.5|3745.5|3744.5|479
1630052070000|2021-08-27 08:14:30|3747|3746|3746.5|3745.5|3747|3746|3746.5|3745.5|0
1630052080000|2021-08-27 08:14:40|3747|3746|3746.5|3746|3747|3746|3746.5|3746|0
1630052090000|2021-08-27 08:14:50|3746|3745.5|3745.5|3745|3746.5|3745.5|3745.5|3744.5|415
1630052100000|2021-08-27 08:15:00|3745|3744.5|3746|3744.5|3746|3745.5|3745|3744.5|597
1630052110000|2021-08-27 08:15:10|3745.5||3745.5||3745.5||3745.5||0
1630052120000|2021-08-27 08:15:20|3745|3744|3745.5|3744.5|3745.5|3744.5|3744.5|3744|438
1630052130000|2021-08-27 08:15:30|3745|3744|3745|3744.5|3745|3744.5|3745|3744|197
1630052140000|2021-08-27 08:15:40|3745.5|3745|3745.5|3745|3745.5|3745|3745.5|3745|94
1630052150000|2021-08-27 08:15:50|3746|3745.5|3746|3745.5|3746.5|3746|3746|3745.5|189
1630052160000|2021-08-27 08:16:00|3746.5|3745|3746.5|3745|3746.5|3745|3746.5|3745|0
1630052190000|2021-08-27 08:16:30|3746||3746||3746||3745.5||128
1630052200000|2021-08-27 08:16:40|3746.5|3745.5|3747|3746|3747|3746.5|3746|3745.5|598
1630052210000|2021-08-27 08:16:50|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|3747|3746.5|1017
1630052220000|2021-08-27 08:17:00|3748|3747|3747.5|3747|3748|3747|3747.5|3747|0
1630052230000|2021-08-27 08:17:10|3747|3746.5|3747.5|3746.5|3747.5|3747|3747|3746.5|207
1630052240000|2021-08-27 08:17:20|3747|3746|3747|3746.5|3747.5|3746.5|3747|3746|253
1630052270000|2021-08-27 08:17:50|||||||||84
1630052290000|2021-08-27 08:18:10|3747.5|3747|3747|3746|3747.5|3747|3747|3746|131
1630052300000|2021-08-27 08:18:20|3746.5|3745.5|3747|3745.5|3747|3745.5|3746.5|3745.5|342
1630052310000|2021-08-27 08:18:30|3746.5||3747||3747||3746.5||0
1630052320000|2021-08-27 08:18:40|3746.5|3745|3746|3745|3746.5|3745|3746|3745|177
1630052340000|2021-08-27 08:19:00|3745.5|3744.5|3745|3744.5|3745.5|3744.5|3745|3744|621
1630052350000|2021-08-27 08:19:10|3745.5||3745.5||3745.5||3745.5||0
1630052360000|2021-08-27 08:19:20|3745|3744|3744.5|3744|3745|3744|3744.5|3744|398
1630052370000|2021-08-27 08:19:30|3745|3744.5|3745.5|3744.5|3745.5|3744.5|3745|3744.5|5
1630052380000|2021-08-27 08:19:40|3746|3745|3746|3744.5|3746|3745|3745.5|3744.5|0
1630052390000|2021-08-27 08:19:50|3745.5|3745|3745.5|3745|3745.5|3745|3745.5|3745|0
1630052410000|2021-08-27 08:20:10|||||||||86
1630052420000|2021-08-27 08:20:20|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|101
1630052430000|2021-08-27 08:20:30|3745|3743.5|3745|3744|3745|3744|3744.5|3743.5|943
1630052450000|2021-08-27 08:20:50|3744.5|3743.5|3745|3744|3745|3744|3744|3743.5|416
1630052460000|2021-08-27 08:21:00|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|3744|3743.5|0
1630052480000|2021-08-27 08:21:20|3744|3744|3745|3744.5|3745|3744.5|3744|3744|221
1630052500000|2021-08-27 08:21:40|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|100
1630052510000|2021-08-27 08:21:50|3745||3745||3745||3745||0
1630052520000|2021-08-27 08:22:00|3745.5|3744.5|3746|3745|3746|3745.5|3745|3744|1100
1630052530000|2021-08-27 08:22:10|3746.5|3745.5|3747|3746|3747|3746|3746.5|3745.5|514
1630052540000|2021-08-27 08:22:20|3747.5|3746.5|3748.5|3747.5|3748.5|3747.5|3747.5|3746.5|401
1630052550000|2021-08-27 08:22:30|3749|3748|3749|3748|3749|3748.5|3748.5|3748|1380
1630052560000|2021-08-27 08:22:40|3748.5|3747.5|3749|3748|3749|3748|3748|3747.5|1089
1630052570000|2021-08-27 08:22:50|3748.5|3747.5|3748|3747|3748.5|3747.5|3748|3747|95
1630052580000|2021-08-27 08:23:00|3748.5|3747.5|3748.5|3747.5|3748.5|3748|3748.5|3747|719
1630052590000|2021-08-27 08:23:10|3749|3748|3748.5|3747|3749|3748.5|3748|3747|359
1630052600000|2021-08-27 08:23:20|3748|3747.5|3748.5|3747|3748.5|3747.5|3748|3747|399
1630052610000|2021-08-27 08:23:30|3749|3747.5|3748.5|3748|3749|3748|3748.5|3747|1107
1630052620000|2021-08-27 08:23:40||3747.5||3748||3748||3747.5|0
1630052630000|2021-08-27 08:23:50|3749|3748.5|3749.5|3748.5|3749.5|3748.5|3748.5|3748.5|412
1630052640000|2021-08-27 08:24:00|3750|3749|3751|3750|3751.5|3750.5|3749.5|3749|4008
1630052650000|2021-08-27 08:24:10|3750.5||3751||3751||3750.5||296
1630052660000|2021-08-27 08:24:20|3751.5||3751.5||3751.5||3751.5||0
1630052670000|2021-08-27 08:24:30|3751||3751||3751||3751||0
1630052680000|2021-08-27 08:24:40|3750.5|3749.5|3750|3749|3750.5|3749.5|3749.5|3749|1838
1630052710000|2021-08-27 08:25:10|3749.5|3748.5|3749|3748.5|3749.5|3748.5|3749|3748.5|223
1630052720000|2021-08-27 08:25:20|3749.5|3749|3749|3748|3750|3749|3748.5|3747.5|445
1630052730000|2021-08-27 08:25:30|3749.5||3749||3749.5||3749||0
1630052740000|2021-08-27 08:25:40|3748.5|3748.5|3749.5|3748.5|3749.5|3748.5|3748.5|3748.5|66
1630052760000|2021-08-27 08:26:00|3749|3748|3749|3748|3749.5|3748|3748.5|3748|385
1630052770000|2021-08-27 08:26:10|3748.5||3748.5||3748.5||3748.5||0
1630052780000|2021-08-27 08:26:20|3748|3747.5|3748.5|3748|3749|3748|3748|3747.5|223
1630052800000|2021-08-27 08:26:40|3749|3748.5|3749|3748|3749|3748.5|3749|3748|94
1630052810000|2021-08-27 08:26:50|3749.5|3748.5|3750.5|3749.5|3750.5|3749.5|3749.5|3748.5|313
1630052820000|2021-08-27 08:27:00|3750|3749|3749.5|3749|3750|3749|3749.5|3749|350
1630052830000|2021-08-27 08:27:10|3750||3749.5||3750||3749.5||0
1630052840000|2021-08-27 08:27:20|3750||3749.5||3750||3749.5||562
1630052850000|2021-08-27 08:27:30|3750||3749.5||3750||3749.5||0
1630052860000|2021-08-27 08:27:40|3750|3748.5|3749|3748|3750|3748.5|3749|3748|98
1630052870000|2021-08-27 08:27:50|3748.5||3749||3749||3748.5||82
1630052880000|2021-08-27 08:28:00|3748.5||3749||3749||3748.5||38
1630052890000|2021-08-27 08:28:10|3749.5|3748.5|3749.5|3749|3750|3749|3749.5|3748.5|523
1630052900000|2021-08-27 08:28:20|3750||3750||3750.5||3750||394
1630052910000|2021-08-27 08:28:30|3750.5|3749.5|3751|3750.5|3751|3750.5|3750.5|3749.5|1168
1630052920000|2021-08-27 08:28:40|3751.5|3751|3751.5|3750.5|3751.5|3751|3751|3750.5|53
1630052930000|2021-08-27 08:28:50|3752|3751|3751.5|3751|3752|3751|3751.5|3751|0
1630052940000|2021-08-27 08:29:00|3751|3750.5|3751|3750|3751|3750.5|3751|3750|84
1630052950000|2021-08-27 08:29:10|3750.5|3749.5|3751|3749.5|3751|3749.5|3750.5|3749.5|0
1630052960000|2021-08-27 08:29:20|3750.5||3750.5||3750.5||3750.5||0
1630052970000|2021-08-27 08:29:30|3750|3749|3750.5|3749.5|3750.5|3750|3750|3749|1216
1630053000000|2021-08-27 08:30:00|3750|3749|3749.5|3749|3750|3749|3749.5|3749|108
1630053010000|2021-08-27 08:30:10|3750|3749.5|3749.5|3749|3750.5|3749.5|3749.5|3748.5|1826
1630053020000|2021-08-27 08:30:20|3749|3748.5|3749|3748.5|3749.5|3748.5|3748.5|3747.5|2583
1630053030000|2021-08-27 08:30:30|3748.5|3748|3748.5|3748|3749|3748|3748.5|3747.5|11
1630053040000|2021-08-27 08:30:40|3749|3748.5|3749|3748.5|3749|3748.5|3748.5|3748|1553
1630053050000|2021-08-27 08:30:50||3748||3748||3748||3748|0
1630053060000|2021-08-27 08:31:00|||||||||57
1630053070000|2021-08-27 08:31:10|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|387
1630053090000|2021-08-27 08:31:30|3749||3749||3749||3749||0
1630053100000|2021-08-27 08:31:40|3748.5|3748|3748|3747.5|3748.5|3748|3748|3747.5|404
1630053110000|2021-08-27 08:31:50|3748.5|3748|3749.5|3748.5|3749.5|3748.5|3748.5|3748|106
1630053120000|2021-08-27 08:32:00|3749|3748|3747|3746.5|3749|3748|3747|3746.5|815
1630053130000|2021-08-27 08:32:10|3746.5|3746|3747|3746|3747|3746|3746.5|3746|252
1630053140000|2021-08-27 08:32:20|3747.5|3746.5|3747.5|3746.5|3747.5|3747|3747.5|3746.5|37
1630053150000|2021-08-27 08:32:30|3748|3747|3748.5|3747|3748.5|3747|3748|3747|222
1630053180000|2021-08-27 08:33:00|3748|3746.5|3748|3747|3748|3747|3747.5|3746.5|614
1630053200000|2021-08-27 08:33:20|3747|3746.5|3748.5|3748|3748.5|3748|3747|3746.5|392
1630053210000|2021-08-27 08:33:30|3749|3748.5|3748|3747.5|3749|3748.5|3748|3747|462
1630053220000|2021-08-27 08:33:40|3748.5|3748|3748|3747|3748.5|3748|3748|3747|242
1630053230000|2021-08-27 08:33:50|3748.5|3747.5|3748.5|3747.5|3748.5|3748|3748.5|3747.5|41
1630053240000|2021-08-27 08:34:00|3748|3747|3748|3747.5|3748.5|3748|3748|3747|596
1630053250000|2021-08-27 08:34:10|3748.5||3748.5||3748.5||3748.5||53
1630053260000|2021-08-27 08:34:20|3748|3748|3748.5|3747.5|3748.5|3748|3748|3747.5|33
1630053270000|2021-08-27 08:34:30|3748|3747|3747.5|3746.5|3748|3747|3747|3746.5|425
1630053280000|2021-08-27 08:34:40|3748||3747.5||3748||3747.5||0
1630053290000|2021-08-27 08:34:50|3747||3747.5||3747.5||3747||100
1630053300000|2021-08-27 08:35:00|3748|3747|3748|3747|3748|3747|3748|3747|370
1630053310000|2021-08-27 08:35:10|3747.5|3746.5|3747.5|3746.5|3748|3746.5|3747.5|3746.5|310
1630053340000|2021-08-27 08:35:40|3746.5|3746|3747|3746.5|3747|3746.5|3746.5|3746|1167
1630053350000|2021-08-27 08:35:50|3746.5|3746|3746.5|3746|3746.5|3746.5|3746.5|3746|145
1630053360000|2021-08-27 08:36:00|3746|3745.5|3746|3745|3746.5|3746|3746|3745|682
1630053380000|2021-08-27 08:36:20||3745.5||3745.5||3745.5||3745|246
1630053390000|2021-08-27 08:36:30|3746.5|3746|3747.5|3746.5|3747.5|3747|3746.5|3745.5|968
1630053400000|2021-08-27 08:36:40|3747|3746|3747|3746|3747|3746.5|3747|3746|1064
1630053410000|2021-08-27 08:36:50|3746.5||3746.5||3746.5||3746.5||1
1630053420000|2021-08-27 08:37:00|3746|3745.5|3747|3746|3747|3746|3746|3745.5|409
1630053430000|2021-08-27 08:37:10|3747.5|3746.5|3747|3746|3747.5|3746.5|3746|3745.5|1243
1630053440000|2021-08-27 08:37:20|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745.5|0
1630053450000|2021-08-27 08:37:30|3746||3746||3746||3746||0
1630053470000|2021-08-27 08:37:50|||||||||3
1630053480000|2021-08-27 08:38:00|3746.5|3746|3747|3746|3747|3746|3746.5|3746|106
1630053490000|2021-08-27 08:38:10|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|120
1630053500000|2021-08-27 08:38:20|3747||3747||3747||3747||25
1630053520000|2021-08-27 08:38:40|3747.5||3747.5||3747.5||3747.5||0
1630053540000|2021-08-27 08:39:00|3747|3746|3747.5|3746.5|3747.5|3746.5|3747|3746|0
1630053550000|2021-08-27 08:39:10||3746||3746||3746||3746|0
1630053560000|2021-08-27 08:39:20|3747||3746.5||3747||3746.5||0
1630053570000|2021-08-27 08:39:30|3747||3746.5||3747||3746.5||5
1630053580000|2021-08-27 08:39:40|||||||||140
1630053610000|2021-08-27 08:40:10|||||||||21
1630053620000|2021-08-27 08:40:20|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|206
1630053630000|2021-08-27 08:40:30|3746.5|3746|3746.5|3746|3746.5|3746|3746|3745.5|299
1630053660000|2021-08-27 08:41:00|3746|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745.5|232
1630053670000|2021-08-27 08:41:10|||||||||8
1630053680000|2021-08-27 08:41:20|3747|3746|3746|3745.5|3747|3746.5|3746|3745.5|653
1630053690000|2021-08-27 08:41:30|3746.5|3746|3747.5|3746.5|3747.5|3746.5|3746.5|3745.5|256
1630053700000|2021-08-27 08:41:40|3748|3747|3748|3747.5|3748.5|3747.5|3748|3747|565
1630053710000|2021-08-27 08:41:50||3747||3747||3747||3747|100
1630053720000|2021-08-27 08:42:00|3748.5|3747.5|3748|3747|3748.5|3747.5|3748|3747|10
1630053750000|2021-08-27 08:42:30|3748.5|3747.5|3747.5|3747|3748.5|3747.5|3747.5|3747|94
1630053760000|2021-08-27 08:42:40|3747|3746.5|3747|3746|3747|3746.5|3747|3746|255
1630053770000|2021-08-27 08:42:50|3746.5|3745.5|3746.5|3745.5|3746.5|3746|3746|3745.5|342
1630053800000|2021-08-27 08:43:20|3746||3746||3746||3746||0
1630053810000|2021-08-27 08:43:30|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|120
1630053820000|2021-08-27 08:43:40|3746|3745.5|3747.5|3746.5|3747.5|3746.5|3746|3745.5|789
1630053840000|2021-08-27 08:44:00|3747|3746|3747|3746|3747|3746|3747|3746|0
1630053860000|2021-08-27 08:44:20|3747.5|3746.5|3747.5|3746|3747.5|3746.5|3747.5|3746|37
1630053870000|2021-08-27 08:44:30|3746.5|3746.5|3746.5|3746|3746.5|3746.5|3746.5|3746|985
1630053880000|2021-08-27 08:44:40|3746|3745.5|3746.5|3746|3747|3746.5|3746|3745.5|2225
1630053890000|2021-08-27 08:44:50|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|553
1630053900000|2021-08-27 08:45:00|3746|3745.5|3747|3746|3747|3746|3746|3745.5|396
1630053910000|2021-08-27 08:45:10|3746.5||3746.5||3746.5||3746.5||0
1630053940000|2021-08-27 08:45:40|3747|3746.5|3747|3746|3747.5|3746.5|3746.5|3746|111
1630053970000|2021-08-27 08:46:10|3747.5|3746.5|3747|3746|3747.5|3747|3747|3746|235
1630053980000|2021-08-27 08:46:20|3747.5|3746.5|3747.5|3746.5|3747.5|3747|3747.5|3746.5|262
1630054000000|2021-08-27 08:46:40||3746||3746.5||3746.5||3746|0
1630054010000|2021-08-27 08:46:50|3747|3746|3746.5|3745.5|3747|3746|3746|3745.5|533
1630054040000|2021-08-27 08:47:20|3746|3745|3746|3745.5|3746|3745.5|3746|3745|1037
1630054050000|2021-08-27 08:47:30|3746.5|3745|3746|3745|3746.5|3745.5|3746|3745|1726
1630054070000|2021-08-27 08:47:50|3745.5|3745.5|3746|3745|3746|3745.5|3745.5|3745|138
1630054080000|2021-08-27 08:48:00|3745.5|3744.5|3745|3744.5|3745.5|3745|3745|3744.5|1075
1630054090000|2021-08-27 08:48:10|3745.5||3745.5||3745.5||3745.5||30
1630054100000|2021-08-27 08:48:20|3745||3745.5||3745.5||3745||81
1630054110000|2021-08-27 08:48:30|3745||3745||3745||3745||75
1630054120000|2021-08-27 08:48:40|3744.5|3744|3744|3743.5|3744.5|3744|3743.5|3743|1173
1630054130000|2021-08-27 08:48:50|3743.5|3743|3743.5|3743|3743.5|3743.5|3743.5|3743|86
1630054140000|2021-08-27 08:49:00|3743|3742.5|3743|3742|3743.5|3742.5|3743|3742|110
1630054150000|2021-08-27 08:49:10|3742.5|3741.5|3742|3741|3742.5|3741.5|3742|3741|1
1630054170000|2021-08-27 08:49:30|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|3741.5|3740|231
1630054180000|2021-08-27 08:49:40||3740||3740.5||3740.5||3740|0
1630054190000|2021-08-27 08:49:50|3741|3740|3741|3740.5|3741.5|3741|3740.5|3740|181
1630054200000|2021-08-27 08:50:00|3741.5|3741|3741|3740|3741.5|3741|3741|3740|96
1630054230000|2021-08-27 08:50:30|3740.5||3740.5||3740.5||3740.5||1091
1630054240000|2021-08-27 08:50:40|3740|3739.5|3740.5|3740|3740.5|3740|3740|3739.5|697
1630054260000|2021-08-27 08:51:00|3741|3740.5|3740.5|3739.5|3741|3740.5|3740.5|3739.5|1154
1630054270000|2021-08-27 08:51:10||3740||3739.5||3740||3739.5|36
1630054280000|2021-08-27 08:51:20|3740||3740||3740||3740||0
1630054290000|2021-08-27 08:51:30|3740.5||3740.5||3740.5||3740.5||94
1630054300000|2021-08-27 08:51:40|3740||3740||3740||3740||0
1630054310000|2021-08-27 08:51:50|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3740|103
1630054320000|2021-08-27 08:52:00||3739.5||3740||3740||3739.5|432
1630054330000|2021-08-27 08:52:10|3741|3739.5|3739.5|3738.5|3741|3739.5|3739.5|3738.5|1021
1630054340000|2021-08-27 08:52:20|3739|3738|3739|3738|3739|3738|3739|3738|0
1630054350000|2021-08-27 08:52:30|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737.5|340
1630054360000|2021-08-27 08:52:40|3738|3737|3737.5|3737|3738|3737|3737.5|3737|111
1630054390000|2021-08-27 08:53:10|||||||||3
1630054400000|2021-08-27 08:53:20||3736.5||3736.5||3736.5||3736.5|469
1630054440000|2021-08-27 08:54:00|3737||3737.5||3737.5||3737||489
1630054470000|2021-08-27 08:54:30||3737||3737||3737||3737|0
1630054480000|2021-08-27 08:54:40|3738|3737.5|3738.5|3737.5|3739|3737.5|3737.5|3737.5|1200
1630054500000|2021-08-27 08:55:00|3740|3738|3741|3740|3741|3740|3739.5|3738|6673
1630054510000|2021-08-27 08:55:10|3740.5||3740.5||3740.5||3740.5||10
1630054520000|2021-08-27 08:55:20|3741||3741||3741||3741||341
1630054550000|2021-08-27 08:55:50||3740.5||3740.5||3740.5||3740.5|1389
1630054570000|2021-08-27 08:56:10|3741.5|3741|3742|3741|3742|3741|3741.5|3741|917
1630054580000|2021-08-27 08:56:20||3741.5||3741.5||3741.5||3741.5|82
1630054590000|2021-08-27 08:56:30|3742.5|3742|3743|3742|3743|3742|3742.5|3742|315
1630054620000|2021-08-27 08:57:00|3742.5|3741.5|3741.5|3740.5|3742.5|3741.5|3741.5|3740.5|543
1630054630000|2021-08-27 08:57:10|3741|3740|3741|3740|3741|3740.5|3741|3740|678
1630054640000|2021-08-27 08:57:20|3740.5|3739.5|3739.5|3738.5|3740.5|3740|3739.5|3738.5|729
1630054670000|2021-08-27 08:57:50|3739|3738|3738|3737.5|3739|3738.5|3738|3737|651
1630054680000|2021-08-27 08:58:00||3737||3737||3737.5||3737|243
1630054690000|2021-08-27 08:58:10|3737.5||3737.5||3737.5||3737.5||0
1630054700000|2021-08-27 08:58:20|3738|3737.5|3738.5|3737.5|3738.5|3738|3738|3737.5|855
1630054710000|2021-08-27 08:58:30|3738|3737|3738|3737|3738|3737|3738|3737|40
1630054720000|2021-08-27 08:58:40|3738.5|3737.5|3738.5|3737.5|3738.5|3738|3738.5|3737.5|0
1630054730000|2021-08-27 08:58:50|3738|3737|3738|3737|3738|3737.5|3738|3737|150
1630054750000|2021-08-27 08:59:10||3737.5||3737.5||3737.5||3737.5|0
1630054760000|2021-08-27 08:59:20|3737.5|3737|3738|3737|3738|3737|3737.5|3737|591
1630054770000|2021-08-27 08:59:30|||||||||1
1630054780000|2021-08-27 08:59:40|3737.5||3738||3738||3737.5||0
1630054790000|2021-08-27 08:59:50||3737.5||3737||3737.5||3737|0
1630054800000|2021-08-27 09:00:00||3737.5||3737.5||3737.5||3737.5|0
1630054810000|2021-08-27 09:00:10||3737||3737||3737||3737|126
1630054820000|2021-08-27 09:00:20|3737.5|3737.5|3737.5|3736.5|3738|3737.5|3737.5|3736.5|893
1630054840000|2021-08-27 09:00:40||3737||3736.5||3737||3736.5|120
1630054860000|2021-08-27 09:01:00|3737|3736|3737|3736|3737|3736|3736.5|3736|249
1630054870000|2021-08-27 09:01:10||3736.5||3736.5||3736.5||3736.5|246
1630054880000|2021-08-27 09:01:20|3736.5|3736|3736.5|3736|3736.5|3736.5|3736.5|3736|294
1630054900000|2021-08-27 09:01:40|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735.5|394
1630054910000|2021-08-27 09:01:50|3736.5|3736|3736.5|3735.5|3736.5|3736|3736.5|3735.5|98
1630054920000|2021-08-27 09:02:00|||||||||9
1630054930000|2021-08-27 09:02:10|3736|3735|3736|3735|3736|3735.5|3736|3735|424
1630054940000|2021-08-27 09:02:20|3735.5|3735.5|3736|3735|3736|3735.5|3735.5|3735|40
1630054950000|2021-08-27 09:02:30|3735.5|3734.5|3735.5|3735|3735.5|3735|3735.5|3734.5|687
1630054960000|2021-08-27 09:02:40|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735.5|656
1630054970000|2021-08-27 09:02:50||3735||3735||3735||3734.5|653
1630054990000|2021-08-27 09:03:10|3735.5||3736||3736||3735.5||10
1630055000000|2021-08-27 09:03:20|3735.5|3734.5|3735|3734.5|3735.5|3734.5|3735|3734.5|213
1630055010000|2021-08-27 09:03:30||3734||3734.5||3734.5||3734|563
1630055020000|2021-08-27 09:03:40|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|13
1630055030000|2021-08-27 09:03:50|3735||3734.5||3735||3734.5||264
1630055040000|2021-08-27 09:04:00|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734|130
1630055050000|2021-08-27 09:04:10|3735.5||3735||3735.5||3735||623
1630055060000|2021-08-27 09:04:20|3735.5|3735|3735|3734.5|3735.5|3735|3735|3734.5|394
1630055070000|2021-08-27 09:04:30|3735.5|3735|3735.5|3735|3735.5|3735|3735|3734.5|350
1630055080000|2021-08-27 09:04:40|3735|3734.5|3734.5|3733.5|3735|3734.5|3734.5|3733.5|506
1630055090000|2021-08-27 09:04:50|3734|3733|3734|3733|3734|3733|3734|3733|130
1630055100000|2021-08-27 09:05:00|||||||||69
1630055120000|2021-08-27 09:05:20|3734.5|3733.5|3735.5|3735|3736|3735|3734|3733.5|2739
1630055130000|2021-08-27 09:05:30|3736||3736||3736||3736||63
1630055140000|2021-08-27 09:05:40|3735.5||3736||3736||3735.5||18
1630055150000|2021-08-27 09:05:50|3735.5|3734.5|3735|3734|3735.5|3734.5|3735|3734|1184
1630055160000|2021-08-27 09:06:00|3734.5||3734.5||3734.5||3734.5||0
1630055170000|2021-08-27 09:06:10|3735|3734.5|3735.5|3734.5|3735.5|3734.5|3735|3734.5|705
1630055180000|2021-08-27 09:06:20|3736|3735|3736|3735.5|3736.5|3735.5|3736|3735|244
1630055190000|2021-08-27 09:06:30|3736.5|3736|3737|3736|3737|3736|3736.5|3736|1
1630055200000|2021-08-27 09:06:40|3736|3736.5|3736|3735|3737|3736.5|3736|3735|3013
1630055210000|2021-08-27 09:06:50|3735.5||3735.5||3735.5||3735.5||0
1630055220000|2021-08-27 09:07:00|3736|3734.5|3735|3734.5|3736|3735|3735|3734.5|502
1630055230000|2021-08-27 09:07:10|3734.5|3734|3734.5|3733.5|3735|3734|3734.5|3733.5|242
1630055250000|2021-08-27 09:07:30|3735|3734|3735.5|3734.5|3735.5|3734.5|3735|3734|650
1630055280000|2021-08-27 09:08:00|3735||3735.5||3735.5||3735||94
1630055290000|2021-08-27 09:08:10|3735||3735.5||3735.5||3735||0
1630055300000|2021-08-27 09:08:20|||||||||250
1630055310000|2021-08-27 09:08:30|3735|3735|3734.5|3734|3735|3735|3734.5|3734|495
1630055340000|2021-08-27 09:09:00|3734|3733.5|3735.5|3734.5|3735.5|3734.5|3734|3733.5|700
1630055360000|2021-08-27 09:09:20|3735||3735||3735||3735||0
1630055370000|2021-08-27 09:09:30|3735.5||3735.5||3735.5||3735||0
1630055380000|2021-08-27 09:09:40|3735|3734|3734.5|3734|3735|3734|3734.5|3734|170
1630055390000|2021-08-27 09:09:50|3734|3733.5|3734|3733|3734|3733.5|3734|3733|1092
1630055400000|2021-08-27 09:10:00|3733.5|3732.5|3734|3733.5|3734|3733.5|3733|3732.5|1288
1630055410000|2021-08-27 09:10:10|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|507
1630055420000|2021-08-27 09:10:20|3735||3734.5||3735||3734.5||241
1630055430000|2021-08-27 09:10:30|3734|3733.5|3734|3733.5|3734|3734|3734|3733.5|459
1630055440000|2021-08-27 09:10:40|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|356
1630055450000|2021-08-27 09:10:50|||||||||60
1630055460000|2021-08-27 09:11:00|3734|3733.5|3734.5|3733.5|3734.5|3733.5|3734|3733.5|235
1630055480000|2021-08-27 09:11:20|||||||||2
1630055490000|2021-08-27 09:11:30|3734|3734|3734.5|3734|3735|3734.5|3734|3734|1121
1630055500000|2021-08-27 09:11:40|3735|3734.5|3735|3734.5|3736|3735|3735|3734.5|1010
1630055510000|2021-08-27 09:11:50||3734||3734||3734||3733.5|6
1630055520000|2021-08-27 09:12:00|3734.5|3733.5|3734|3733.5|3734.5|3733.5|3734|3733.5|136
1630055540000|2021-08-27 09:12:20|3734.5|3734|3734.5|3733.5|3734.5|3734|3734|3733.5|1894
1630055550000|2021-08-27 09:12:30|||||||||3
1630055560000|2021-08-27 09:12:40|3735|3734|3735.5|3734.5|3735.5|3734.5|3734.5|3734|329
1630055580000|2021-08-27 09:13:00|3735||3735.5||3735.5||3735||0
1630055590000|2021-08-27 09:13:10|||||||||3
1630055600000|2021-08-27 09:13:20|3735|3734|3735.5|3735|3735.5|3735|3735|3734|1205
1630055620000|2021-08-27 09:13:40|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734.5|297
1630055630000|2021-08-27 09:13:50|3734.5|3734|3735|3734|3735|3734|3734.5|3734|215
1630055650000|2021-08-27 09:14:10|||||||||383
1630055660000|2021-08-27 09:14:20|3734.5|3734.5|3735|3734|3735|3734.5|3734.5|3734|578
1630055680000|2021-08-27 09:14:40|3734.5||3734.5||3734.5||3734.5||40
1630055690000|2021-08-27 09:14:50|3734|3733.5|3734|3733.5|3734|3734|3734|3733.5|195
1630055720000|2021-08-27 09:15:20|3733.5|3733|3734|3733|3734|3733|3733.5|3733|148
1630055740000|2021-08-27 09:15:40|3733.5||3733.5||3733.5||3733.5||0
1630055760000|2021-08-27 09:16:00|3733|3732.5|3733.5|3732.5|3733.5|3732.5|3733|3732.5|181
1630055770000|2021-08-27 09:16:10|3733||3733||3733||3733||0
1630055800000|2021-08-27 09:16:40|||||||||207
1630055820000|2021-08-27 09:17:00|3732.5|3732|3732|3731|3732.5|3732|3732|3731|1295
1630055830000|2021-08-27 09:17:10|3732.5|3731.5|3732.5|3731.5|3732.5|3732|3732|3731.5|1948
1630055840000|2021-08-27 09:17:20|||||||||34
1630055860000|2021-08-27 09:17:40|3733|3732|3732.5|3732|3733|3732.5|3732.5|3732|2267
1630055890000|2021-08-27 09:18:10|3733|3732.5|3732|3731.5|3733|3732.5|3732|3731.5|819
1630055900000|2021-08-27 09:18:20|3731.5|3731|3732|3731|3732|3731|3731.5|3731|112
1630055910000|2021-08-27 09:18:30|3732.5|3731.5|3733|3732.5|3733|3732.5|3732.5|3731.5|344
1630055920000|2021-08-27 09:18:40|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3733|365
1630055930000|2021-08-27 09:18:50||3732.5||3732.5||3732.5||3732.5|71
1630055940000|2021-08-27 09:19:00|3733|3732|3732|3731|3733|3732|3732|3731|293
1630055950000|2021-08-27 09:19:10|3731.5||3731.5||3731.5||3731.5||0
1630055960000|2021-08-27 09:19:20|3732||3732||3732||3732||176
1630055970000|2021-08-27 09:19:30|||||||||19
1630056000000|2021-08-27 09:20:00|3731.5|3730.5|3732|3731|3732|3731|3731|3730.5|940
1630056020000|2021-08-27 09:20:20|3732.5|3731.5|3732|3731.5|3732.5|3732|3732|3731.5|1740
1630056030000|2021-08-27 09:20:30|3732.5|3732|3733.5|3732.5|3733.5|3732.5|3732.5|3732|400
1630056040000|2021-08-27 09:20:40|3733||3733||3733||3733||0
1630056050000|2021-08-27 09:20:50|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3733|139
1630056060000|2021-08-27 09:21:00|3733|3732.5|3734|3733|3734|3733.5|3733|3732.5|386
1630056070000|2021-08-27 09:21:10|3734.5|3733.5|3734|3733|3734.5|3734|3733.5|3733|900
1630056100000|2021-08-27 09:21:40|3733.5|3733.5|3734|3733|3734|3733.5|3733.5|3733|140
1630056110000|2021-08-27 09:21:50|||||||||1
1630056130000|2021-08-27 09:22:10|3733.5|3732.5|3732.5|3732|3733.5|3733|3732.5|3732|348
1630056140000|2021-08-27 09:22:20|3733||3733||3733||3733||39
1630056150000|2021-08-27 09:22:30|||||||||8
1630056160000|2021-08-27 09:22:40|3733.5|3732.5|3733.5|3733|3733.5|3733|3733|3732.5|569
1630056170000|2021-08-27 09:22:50||3732.5||3732.5||3732.5||3732.5|165
1630056180000|2021-08-27 09:23:00||3733||3732.5||3733||3732.5|396
1630056210000|2021-08-27 09:23:30|3733|3732|3733.5|3732.5|3733.5|3733|3732.5|3732|481
1630056250000|2021-08-27 09:24:10|3733|3733|3733|3732|3733.5|3733|3732.5|3732|528
1630056260000|2021-08-27 09:24:20|3732.5|3731.5|3732|3731|3732.5|3731.5|3732|3731|449
1630056270000|2021-08-27 09:24:30|3731.5||3732||3732||3731.5||0
1630056280000|2021-08-27 09:24:40|3731.5|3730.5|3731.5|3730.5|3731.5|3731|3731.5|3730.5|470
1630056290000|2021-08-27 09:24:50|3731||3731||3731||3731||0
1630056300000|2021-08-27 09:25:00|3731.5||3731.5||3731.5||3731.5||44
1630056330000|2021-08-27 09:25:30|3731||3731||3731||3731||0
1630056340000|2021-08-27 09:25:40|3731.5|3730|3731|3730.5|3731.5|3730.5|3731|3730|918
1630056350000|2021-08-27 09:25:50|3731.5||3731.5||3731.5||3731||397
1630056360000|2021-08-27 09:26:00|3731|3731|3732|3731|3732|3731|3731|3731|787
1630056370000|2021-08-27 09:26:10|3732.5|3731.5|3732|3731.5|3732.5|3732|3732|3731.5|330
1630056380000|2021-08-27 09:26:20|3731.5|3731|3731|3730|3731.5|3731|3731|3730|440
1630056390000|2021-08-27 09:26:30|3730.5|3730.5|3731.5|3730.5|3731.5|3730.5|3730.5|3730.5|0
1630056400000|2021-08-27 09:26:40|3731||3731||3731||3731||0
1630056420000|2021-08-27 09:27:00|||||||||456
1630056430000|2021-08-27 09:27:10|3731.5||3731||3731.5||3731||235
1630056440000|2021-08-27 09:27:20|3731.5|3731|3732.5|3731.5|3732.5|3731.5|3731.5|3731|176
1630056450000|2021-08-27 09:27:30|3733|3732|3733|3732|3733|3732|3733|3732|0
1630056460000|2021-08-27 09:27:40||3732.5||3732.5||3732.5||3732.5|0
1630056470000|2021-08-27 09:27:50|3737|3732|3734.5|3733.5|3737|3734|3734|3732|18487
1630056480000|2021-08-27 09:28:00|3734|3733|3734|3733|3734|3733|3733.5|3733|611
1630056490000|2021-08-27 09:28:10|||||||||3
1630056500000|2021-08-27 09:28:20|3733.5|3732.5|3734.5|3733.5|3734.5|3733.5|3733|3732.5|1284
1630056510000|2021-08-27 09:28:30|||||||||27
1630056520000|2021-08-27 09:28:40|3734|3734|3735.5|3734.5|3735.5|3734.5|3734|3734|232
1630056530000|2021-08-27 09:28:50|3735|3734|3735|3734|3735|3734.5|3734|3733.5|307
1630056540000|2021-08-27 09:29:00|3734.5|3733.5|3735|3734|3735|3734|3734.5|3733.5|0
1630056550000|2021-08-27 09:29:10|3734.5|3734.5|3734|3733.5|3734.5|3734.5|3734|3733.5|799
1630056560000|2021-08-27 09:29:20|3734.5||3734.5||3734.5||3734.5||0
1630056570000|2021-08-27 09:29:30|3735|3734|3735|3734|3735|3734|3734.5|3734|639
1630056600000|2021-08-27 09:30:00|3734.5|3734.5|3734.5|3733.5|3734.5|3734.5|3734.5|3733.5|1335
1630056620000|2021-08-27 09:30:20|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734.5|199
1630056630000|2021-08-27 09:30:30||3734||3734||3734.5||3734|90
1630056640000|2021-08-27 09:30:40|||||||||270
1630056660000|2021-08-27 09:31:00|3735.5|3734.5|3737|3736|3737.5|3736|3735.5|3734.5|1388
1630056670000|2021-08-27 09:31:10|3736.5|3736.5|3737.5|3736.5|3737.5|3736.5|3736.5|3736.5|17
1630056680000|2021-08-27 09:31:20|3738|3736|3737.5|3736|3738|3736.5|3736.5|3736|1346
1630056690000|2021-08-27 09:31:30||3736.5||3736.5||3736.5||3736.5|0
1630056700000|2021-08-27 09:31:40|3737|3736|3736.5|3736|3737|3736|3736.5|3736|532
1630056710000|2021-08-27 09:31:50|3736|3735.5|3736.5|3736|3736.5|3736|3735.5|3735|2717
1630056720000|2021-08-27 09:32:00|3736|3735.5|3736.5|3735.5|3736.5|3736|3736|3735|492
1630056730000|2021-08-27 09:32:10|3736|3736|3737|3736|3737|3736.5|3736|3736|1330
1630056740000|2021-08-27 09:32:20|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3735.5|3735|1338
1630056750000|2021-08-27 09:32:30|3736|3736|3736.5|3736|3736.5|3736|3736|3735.5|984
1630056770000|2021-08-27 09:32:50|3737||3737||3737||3737||631
1630056780000|2021-08-27 09:33:00|3737.5|3736.5|3738|3736.5|3738|3736.5|3737|3736.5|368
1630056790000|2021-08-27 09:33:10|3738.5|3737|3739|3738|3739|3738|3738.5|3737|2
1630056800000|2021-08-27 09:33:20|3738.5||3739||3739||3738.5||0
1630056810000|2021-08-27 09:33:30|3738.5||3739||3739||3738.5||0
1630056820000|2021-08-27 09:33:40|3739.5|3738.5|3740|3738.5|3740|3738.5|3739|3738.5|198
1630056830000|2021-08-27 09:33:50|3739.5|3739|3740|3739|3740|3739.5|3739.5|3739|175
1630056840000|2021-08-27 09:34:00|3739.5|3738.5|3739|3738|3739.5|3738.5|3739|3738|1146
1630056860000|2021-08-27 09:34:20|3738.5|3738.5|3738|3737.5|3738.5|3738.5|3737.5|3737|708
1630056870000|2021-08-27 09:34:30||3737||3737||3737||3737|1
1630056890000|2021-08-27 09:34:50|||||||||40
1630056910000|2021-08-27 09:35:10|3738.5|3737.5|3738|3737.5|3738.5|3737.5|3738|3737.5|303
1630056920000|2021-08-27 09:35:20|3738.5||3738||3738.5||3738||0
1630056930000|2021-08-27 09:35:30|3737.5|3737|3737|3736.5|3737.5|3737|3737|3736.5|293
1630056940000|2021-08-27 09:35:40|3737.5||3737.5||3738||3737.5||0
1630056960000|2021-08-27 09:36:00||3737||3737||3737||3736.5|51
1630056970000|2021-08-27 09:36:10|3738||3737.5||3738||3737.5||40
1630057000000|2021-08-27 09:36:40|3737|3736.5|3737.5|3737|3737.5|3737|3737|3736.5|37
1630057010000|2021-08-27 09:36:50|||||||||1
1630057020000|2021-08-27 09:37:00|3737|3736.5|3737.5|3736.5|3737.5|3736.5|3737|3736.5|94
1630057030000|2021-08-27 09:37:10|3739|3737|3738|3737.5|3739|3738.5|3738|3737|5894
1630057040000|2021-08-27 09:37:20|3737.5|3737|3737.5|3736.5|3738|3737|3737|3736.5|75
1630057070000|2021-08-27 09:37:50||3737||3737||3737||3737|0
1630057080000|2021-08-27 09:38:00||3736.5||3736.5||3736.5||3736.5|20
1630057110000|2021-08-27 09:38:30|3737|3736|3737.5|3736.5|3737.5|3736.5|3736.5|3736|1034
1630057150000|2021-08-27 09:39:10|3738|3737|3738.5|3737.5|3739|3738.5|3738|3737|2761
1630057180000|2021-08-27 09:39:40|||||||||112
1630057200000|2021-08-27 09:40:00||3738||3738||3738||3737.5|268
1630057210000|2021-08-27 09:40:10|3739|3738.5|3738.5|3738|3739|3738.5|3738.5|3738|115
1630057220000|2021-08-27 09:40:20|3739||3738.5||3739||3738.5||319
1630057230000|2021-08-27 09:40:30|3738|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737.5|439
1630057250000|2021-08-27 09:40:50|3738|3737|3737.5|3736.5|3738|3737|3737|3736.5|818
1630057270000|2021-08-27 09:41:10|3737|3737|3737.5|3737|3738|3737|3737|3737|140
1630057300000|2021-08-27 09:41:40|3738|3737.5|3738|3737.5|3738|3737.5|3737.5|3737.5|1357
1630057310000|2021-08-27 09:41:50|3737.5|3737|3737.5|3737|3737.5|3737|3737.5|3737|10
1630057320000|2021-08-27 09:42:00|3738|3736.5|3738|3736.5|3738|3736.5|3738|3736.5|0
1630057330000|2021-08-27 09:42:10|3737.5|3737|3738|3737|3738|3737|3737|3737|15
1630057340000|2021-08-27 09:42:20|3738.5|3737.5|3738.5|3738|3738.5|3738|3738.5|3737.5|314
1630057360000|2021-08-27 09:42:40|3738|3737.5|3737|3736.5|3738.5|3737.5|3737|3736.5|687
1630057370000|2021-08-27 09:42:50|||||||||100
1630057380000|2021-08-27 09:43:00|3737.5|3736|3737.5|3736|3737.5|3736.5|3736.5|3736|1378
1630057390000|2021-08-27 09:43:10|3737||3737||3737||3737||0
1630057400000|2021-08-27 09:43:20|3737.5|3735.5|3737|3736|3737.5|3736|3736.5|3735.5|955
1630057410000|2021-08-27 09:43:30|3737.5||3737||3737.5||3737||0
1630057460000|2021-08-27 09:44:20|3736.5|3735.5|3737|3736|3737|3736|3736|3735.5|575
1630057470000|2021-08-27 09:44:30||3735.5||3735.5||3735.5||3735.5|0
1630057480000|2021-08-27 09:44:40|3736.5|3736|3737|3736.5|3737|3736.5|3736.5|3736|50
1630057490000|2021-08-27 09:44:50|3736.5|3736|3737|3736|3737|3736|3736.5|3736|544
1630057500000|2021-08-27 09:45:00|3736.5|3735.5|3736|3735.5|3737|3736.5|3736|3735.5|1905
1630057510000|2021-08-27 09:45:10|3735.5|3735|3735.5|3735|3735.5|3735|3735.5|3735|586
1630057530000|2021-08-27 09:45:30|3735|3734.5|3735.5|3734.5|3735.5|3734.5|3735|3734.5|418
1630057540000|2021-08-27 09:45:40|3736|3735|3736.5|3735.5|3737|3736|3736|3735|2217
1630057550000|2021-08-27 09:45:50|3736|3735|3736|3735.5|3736|3735.5|3736|3735|620
1630057560000|2021-08-27 09:46:00|3735.5|3735|3736|3735|3736|3735|3735.5|3735|150
1630057590000|2021-08-27 09:46:30|3735.5|3734.5|3736|3735|3736|3735|3735|3734|705
1630057610000|2021-08-27 09:46:50|3735.5|3734.5|3736|3734.5|3736|3734.5|3735.5|3734.5|3
1630057620000|2021-08-27 09:47:00|3735.5|3735|3735.5|3734.5|3735.5|3735|3735.5|3734.5|0
1630057630000|2021-08-27 09:47:10|3735|3735|3735|3734.5|3735|3735|3735|3734|15
1630057640000|2021-08-27 09:47:20|3734.5|3734|3734.5|3734|3735|3734|3734.5|3734|163
1630057660000|2021-08-27 09:47:40||3733.5||3733.5||3733.5||3733.5|14
1630057670000|2021-08-27 09:47:50|||||||||11
1630057680000|2021-08-27 09:48:00|3734|3733|3733|3732|3734|3733|3733|3732|399
1630057690000|2021-08-27 09:48:10||3731.5||3732||3732||3731.5|0
1630057700000|2021-08-27 09:48:20|3732.5|3731.5|3732.5|3732|3732.5|3732|3732|3731.5|239
1630057720000|2021-08-27 09:48:40|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|33
1630057730000|2021-08-27 09:48:50||3731||3731||3731||3731|94
1630057740000|2021-08-27 09:49:00|3731.5|3730.5|3731|3730|3731.5|3730.5|3731|3730|214
1630057750000|2021-08-27 09:49:10|3731.5|3730.5|3732|3731.5|3732|3731.5|3731|3730.5|1007
1630057760000|2021-08-27 09:49:20|3731.5|3731|3732|3731|3732|3731.5|3731.5|3731|118
1630057780000|2021-08-27 09:49:40|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|3731|3730.5|1
1630057790000|2021-08-27 09:49:50|3731|3730|3731|3730|3731|3730.5|3730.5|3730|1948
1630057800000|2021-08-27 09:50:00|3730.5|3730.5|3731|3730|3731|3730.5|3730.5|3730|257
1630057810000|2021-08-27 09:50:10|3730.5|3729.5|3730.5|3730|3731|3730|3730|3729.5|1825
1630057820000|2021-08-27 09:50:20|3730|3729.5|3730|3729|3730|3729.5|3729.5|3728.5|1663
1630057830000|2021-08-27 09:50:30|3729.5||3730||3730||3729.5||28
1630057840000|2021-08-27 09:50:40|3729.5|3729.5|3730.5|3730|3731|3730|3729.5|3729|2894
1630057850000|2021-08-27 09:50:50|3731|3730.5|3730.5|3729.5|3731|3730.5|3730.5|3729.5|2004
1630057860000|2021-08-27 09:51:00|3730||3730.5||3730.5||3730||28
1630057870000|2021-08-27 09:51:10|3730|3729|3731|3730|3731|3730|3730|3729|2378
1630057880000|2021-08-27 09:51:20|3730.5|3729.5|3730.5|3730|3731|3730|3730|3729.5|1972
1630057890000|2021-08-27 09:51:30|3731||3731||3731||3731||0
1630057900000|2021-08-27 09:51:40|3730.5|3729.5|3730|3729.5|3730.5|3729.5|3730|3729.5|2108
1630057910000|2021-08-27 09:51:50|3729.5|3729|3729.5|3728.5|3729.5|3729|3729.5|3728.5|2642
1630057920000|2021-08-27 09:52:00|3729|3729|3729.5|3729|3730|3729.5|3729|3729|510
1630057930000|2021-08-27 09:52:10|||||||||1356
1630057940000|2021-08-27 09:52:20|3729|3728.5|3729|3728.5|3729.5|3728.5|3729|3728.5|1262
1630057950000|2021-08-27 09:52:30|3728.5|3728|3728|3727.5|3728.5|3728|3728|3727.5|850
1630057960000|2021-08-27 09:52:40|3727.5|3727|3727|3726.5|3728|3727|3727|3726|1513
1630057970000|2021-08-27 09:52:50|3727.5|3726|3727|3726|3727.5|3726|3726.5|3726|1357
1630057980000|2021-08-27 09:53:00|3726.5||3727||3727||3726.5||30
1630057990000|2021-08-27 09:53:10|3727.5|3726.5|3728|3727|3728|3727.5|3727|3726|4001
1630058000000|2021-08-27 09:53:20|3727.5|3726.5|3727.5|3727|3727.5|3727|3727|3726.5|1356
1630058010000|2021-08-27 09:53:30||3726.5||3726.5||3726.5||3726.5|14
1630058020000|2021-08-27 09:53:40|3728|3727|3728.5|3727.5|3728.5|3728|3727.5|3727|3437
1630058030000|2021-08-27 09:53:50|3728|3728|3728|3727|3728|3728|3728|3727|2118
1630058040000|2021-08-27 09:54:00|3727.5||3727.5||3727.5||3727.5||0
1630058050000|2021-08-27 09:54:10|3726.5|3726.5|3727|3726|3727.5|3726.5|3726.5|3726|3112
1630058060000|2021-08-27 09:54:20|3726.5|3725.5|3727|3726.5|3727|3726.5|3726.5|3725.5|1909
1630058070000|2021-08-27 09:54:30|3727.5|3726|3727.5|3726|3727.5|3726.5|3727.5|3726|386
1630058080000|2021-08-27 09:54:40|3727|3726.5|3727.5|3726.5|3727.5|3727|3726.5|3726|1732
1630058090000|2021-08-27 09:54:50|3728|3727|3727|3726|3728|3727|3726.5|3726|1750
1630058100000|2021-08-27 09:55:00|3726.5|3726.5|3728.5|3727.5|3728.5|3727.5|3726.5|3726.5|1236
1630058110000|2021-08-27 09:55:10|3729|3728|3729|3728|3729|3728|3728|3727.5|2007
1630058120000|2021-08-27 09:55:20|3729.5|3728.5|3729|3728|3729.5|3728.5|3729|3728|1836
1630058130000|2021-08-27 09:55:30|3728.5||3728.5||3729||3728.5||203
1630058140000|2021-08-27 09:55:40|3729.5|3729|3729.5|3728.5|3729.5|3729|3728.5|3728|5188
1630058150000|2021-08-27 09:55:50|3729|3728|3729|3728.5|3729.5|3728.5|3728.5|3728|2954
1630058160000|2021-08-27 09:56:00||3728||3728||3728.5||3728|0
1630058170000|2021-08-27 09:56:10|3728.5|3727.5|3729|3728|3729|3728|3728.5|3727.5|1730
1630058180000|2021-08-27 09:56:20|3728.5|3728.5|3728.5|3728|3728.5|3728.5|3728|3727.5|1446
1630058190000|2021-08-27 09:56:30||3727.5||3727.5||3727.5||3727.5|100
1630058200000|2021-08-27 09:56:40|3729|3728|3729|3728|3729|3728|3728|3727.5|1594
1630058210000|2021-08-27 09:56:50|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|3729|3728|1571
1630058220000|2021-08-27 09:57:00|3729||3729.5||3729.5||3729||28
1630058230000|2021-08-27 09:57:10|3729|3728|3730|3729|3730|3729|3728.5|3728|4448
1630058240000|2021-08-27 09:57:20|3729.5||3729.5||3729.5||3729.5||1356
1630058250000|2021-08-27 09:57:30|3729|3728.5|3729.5|3728.5|3729.5|3728.5|3729|3728.5|981
1630058260000|2021-08-27 09:57:40|3729|3728|3728.5|3728|3729|3728|3728.5|3728|1234
1630058270000|2021-08-27 09:57:50|3729|3727.5|3729|3728|3729|3728|3728.5|3727.5|1238
1630058280000|2021-08-27 09:58:00|3728.5|3728.5|3729|3728.5|3729|3728.5|3728.5|3728.5|321
1630058290000|2021-08-27 09:58:10|3728.5|3728|3728.5|3727.5|3729|3728|3728.5|3727.5|1445
1630058300000|2021-08-27 09:58:20|3728|3728|3729.5|3728.5|3729.5|3728.5|3728|3727|1675
1630058310000|2021-08-27 09:58:30|3729|3729|3729.5|3728.5|3730|3729.5|3729|3728.5|2435
1630058320000|2021-08-27 09:58:40|3730|3729|3729.5|3729|3730|3729|3729|3728.5|1213
1630058330000|2021-08-27 09:58:50||3728.5||3728.5||3728.5||3728.5|1010
1630058340000|2021-08-27 09:59:00|3729|3728|3728.5|3727.5|3729|3728|3728.5|3727.5|1418
1630058350000|2021-08-27 09:59:10|3729|3727|3728.5|3727.5|3729|3727.5|3728|3727|1038
1630058360000|2021-08-27 09:59:20|3728||3728.5||3728.5||3728||1529
1630058370000|2021-08-27 09:59:30|3728|3727|3727.5|3726.5|3728.5|3727|3727.5|3726.5|1286
1630058380000|2021-08-27 09:59:40|3727|3726|3727|3726|3727|3726|3727|3726|2164
1630058390000|2021-08-27 09:59:50|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|3726|3725|1908
1630058400000|2021-08-27 10:00:00|3726|3726|3727.5|3727|3727.5|3727|3726|3725.5|994
1630058410000|2021-08-27 10:00:10|3728|3727.5|3728.5|3727.5|3728.5|3727.5|3728|3727.5|2
1630058420000|2021-08-27 10:00:20|3729|3728|3731|3730|3731|3730.5|3729|3728|1591
1630058430000|2021-08-27 10:00:30|3730.5|3729.5|3730.5|3730|3730.5|3730|3730|3729.5|381
1630058440000|2021-08-27 10:00:40|3730|3729.5|3730.5|3729.5|3730.5|3729.5|3730|3729.5|469
1630058450000|2021-08-27 10:00:50|3731|3730|3731.5|3730.5|3731.5|3730.5|3731|3730|56
1630058460000|2021-08-27 10:01:00|3731|3730|3731|3730|3731|3730|3730.5|3729.5|15
1630058470000|2021-08-27 10:01:10|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|0
1630058480000|2021-08-27 10:01:20|3731|3730|3731.5|3730.5|3732.5|3731.5|3731|3730|1041
1630058490000|2021-08-27 10:01:30|3731||3731.5||3731.5||3731||125
1630058500000|2021-08-27 10:01:40|3732|3731|3732|3731|3732|3731|3731.5|3730.5|0
1630058530000|2021-08-27 10:02:10|3732.5|3731.5|3732.5|3732|3733|3732|3732.5|3731.5|100
1630058540000|2021-08-27 10:02:20|3733|3732.5|3733|3732|3733|3732.5|3732.5|3732|375
1630058550000|2021-08-27 10:02:30|3733.5||3733||3733.5||3733||0
1630058560000|2021-08-27 10:02:40|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|385
1630058570000|2021-08-27 10:02:50||3732||3732||3732||3732|0
1630058580000|2021-08-27 10:03:00|3732|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|362
1630058590000|2021-08-27 10:03:10|3732||3732||3732||3732||150
1630058600000|2021-08-27 10:03:20|3731.5||3731.5||3731.5||3731.5||181
1630058610000|2021-08-27 10:03:30|3732|3731.5|3732.5|3731.5|3732.5|3731.5|3731.5|3731|516
1630058630000|2021-08-27 10:03:50||3731||3732||3732||3731|0
1630058640000|2021-08-27 10:04:00||3731.5||3731.5||3731.5||3731.5|10
1630058650000|2021-08-27 10:04:10||3732||3731.5||3732||3731.5|0
1630058660000|2021-08-27 10:04:20|3732|3732|3732|3731.5|3732|3732|3732|3731.5|94
1630058670000|2021-08-27 10:04:30|3732.5|3732|3732.5|3731.5|3733|3732|3732.5|3731.5|15
1630058680000|2021-08-27 10:04:40|3733|3732|3731.5|3731|3733|3732|3731.5|3731|265
1630058700000|2021-08-27 10:05:00|3731|3730.5|3731|3730|3731|3731|3731|3730|141
1630058710000|2021-08-27 10:05:10|3731.5|3730.5|3731.5|3730|3731.5|3731|3731.5|3730|224
1630058720000|2021-08-27 10:05:20||3730.5||3730||3730.5||3730|0
1630058730000|2021-08-27 10:05:30|3731|3729.5|3731|3730|3731|3730|3730.5|3729.5|175
1630058740000|2021-08-27 10:05:40|3731.5|3730.5|3731.5|3730|3731.5|3730.5|3731.5|3730|0
1630058750000|2021-08-27 10:05:50||3730.5||3730.5||3730.5||3730.5|0
1630058770000|2021-08-27 10:06:10||3730||3730.5||3730.5||3730|0
1630058790000|2021-08-27 10:06:30|3732|3731|3732.5|3732|3732.5|3732|3731.5|3731|1593
1630058800000|2021-08-27 10:06:40|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|94
1630058810000|2021-08-27 10:06:50|3733.5|3733|3733.5|3732.5|3734|3733|3733|3732.5|39
1630058820000|2021-08-27 10:07:00|3733|3732|3733.5|3732.5|3733.5|3732.5|3733|3732|0
1630058830000|2021-08-27 10:07:10|3733|3732|3733.5|3732.5|3733.5|3733|3733|3732|26
1630058850000|2021-08-27 10:07:30|3734||3733.5||3734||3733.5||0
1630058860000|2021-08-27 10:07:40|3733|3732|3733|3732|3733|3732|3732.5|3732|194
1630058870000|2021-08-27 10:07:50|||||||||10
1630058880000|2021-08-27 10:08:00|3732.5|3732.5|3733|3732.5|3733.5|3732.5|3732.5|3732.5|497
1630058890000|2021-08-27 10:08:10|3733.5||3733.5||3733.5||3733.5||0
1630058900000|2021-08-27 10:08:20|3733|3732|3732.5|3731.5|3733|3732|3732.5|3731.5|314
1630058910000|2021-08-27 10:08:30|3732|3731|3731|3730|3732|3731|3731|3730|0
1630058920000|2021-08-27 10:08:40||3730.5||3730.5||3730.5||3730.5|10
1630058940000|2021-08-27 10:09:00|3730.5|3730|3730.5|3729.5|3730.5|3730|3730|3729.5|0
1630058950000|2021-08-27 10:09:10||3730||3730||3730||3730|0
1630058960000|2021-08-27 10:09:20|3730|3729.5|3730.5|3729.5|3730.5|3729.5|3730|3729.5|8
1630058970000|2021-08-27 10:09:30|3730||3730||3730||3730||0
1630058980000|2021-08-27 10:09:40|3729.5|3729|3730|3729.5|3730|3729.5|3729.5|3729|403
1630058990000|2021-08-27 10:09:50||3729||3729||3729||3729|0
1630059030000|2021-08-27 10:10:30|3730.5|3729.5|3731|3730.5|3731|3730.5|3730.5|3729.5|3295
1630059040000|2021-08-27 10:10:40||3730||3730||3730||3730|28
1630059050000|2021-08-27 10:10:50|3730.5||3730.5||3730.5||3730.5||21
1630059060000|2021-08-27 10:11:00|3731|3730.5|3731|3730|3731|3730.5|3731|3730|0
1630059070000|2021-08-27 10:11:10||3730.5||3730.5||3730.5||3730.5|0
1630059090000|2021-08-27 10:11:30|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730.5|276
1630059100000|2021-08-27 10:11:40|3731.5|3731|3731.5|3731|3732|3731|3731.5|3731|4
1630059110000|2021-08-27 10:11:50|3731|3730.5|3731|3730.5|3731|3730.5|3731|3730.5|506
1630059120000|2021-08-27 10:12:00|3730.5|3730|3730|3729|3730.5|3730|3730|3729|481
1630059130000|2021-08-27 10:12:10|3730.5|3729.5|3731.5|3730.5|3731.5|3730.5|3730.5|3729.5|123
1630059150000|2021-08-27 10:12:30|3731|3730|3730.5|3730|3731|3730|3730.5|3730|162
1630059190000|2021-08-27 10:13:10|3730|3729.5|3730|3729.5|3730|3730|3730|3729.5|131
1630059200000|2021-08-27 10:13:20|3730.5|3730|3730.5|3730|3730.5|3730|3730.5|3730|100
1630059210000|2021-08-27 10:13:30|3731|3730.5|3731.5|3731|3731.5|3731|3731|3730.5|147
1630059220000|2021-08-27 10:13:40|3731|3730.5|3731.5|3731|3731.5|3731|3731|3730.5|153
1630059250000|2021-08-27 10:14:10|3731|3730.5|3731|3730.5|3731|3730.5|3731|3730.5|13
1630059270000|2021-08-27 10:14:30|||||||||30
1630059280000|2021-08-27 10:14:40|3730.5|3730|3730.5|3730|3730.5|3730|3730.5|3730|335
1630059300000|2021-08-27 10:15:00||3729.5||3729.5||3730||3729.5|249
1630059330000|2021-08-27 10:15:30||3729||3729.5||3729.5||3729|0
1630059340000|2021-08-27 10:15:40|3730|3729|3730.5|3729.5|3730.5|3729.5|3729.5|3729|338
1630059350000|2021-08-27 10:15:50|3730|3729|3729.5|3729|3730|3729|3729.5|3729|233
1630059360000|2021-08-27 10:16:00|3729|3728.5|3729|3728|3729|3728.5|3729|3728|98
1630059380000|2021-08-27 10:16:20|3728.5||3729||3729||3728.5||0
1630059430000|2021-08-27 10:17:10|3729.5|3728.5|3728.5|3728|3729.5|3728.5|3728.5|3728|1185
1630059440000|2021-08-27 10:17:20|3729||3728.5||3729||3728.5||0
1630059470000|2021-08-27 10:17:50|||||||||3
1630059480000|2021-08-27 10:18:00||3727.5||3727.5||3727.5||3727.5|228
1630059490000|2021-08-27 10:18:10|||||||||66
1630059500000|2021-08-27 10:18:20|3728||3728||3728.5||3728||0
1630059510000|2021-08-27 10:18:30|3728.5||3728.5||3728.5||3728.5||95
1630059530000|2021-08-27 10:18:50|3728|3728|3728.5|3728|3728.5|3728|3728|3727.5|1892
1630059560000|2021-08-27 10:19:20|3728|3727.5|3728.5|3727.5|3728.5|3727.5|3728|3727.5|97
1630059580000|2021-08-27 10:19:40||3728||3727.5||3728||3727.5|1064
1630059620000|2021-08-27 10:20:20|3728||3728||3728||3728||1162
1630059650000|2021-08-27 10:20:50|3728.5|3728|3728.5|3728|3728.5|3728|3728.5|3728|1838
1630059660000|2021-08-27 10:21:00|3729|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|1238
1630059670000|2021-08-27 10:21:10|||||||||40
1630059700000|2021-08-27 10:21:40|3729|3728.5|3729|3728.5|3729|3728.5|3729|3728.5|470
1630059710000|2021-08-27 10:21:50|3729.5||3729.5||3729.5||3729.5||0
1630059720000|2021-08-27 10:22:00||3729||3728.5||3729||3728.5|0
1630059730000|2021-08-27 10:22:10||3729||3728.5||3729||3728.5|0
1630059740000|2021-08-27 10:22:20||3729||3728.5||3729||3728.5|0
1630059750000|2021-08-27 10:22:30||3729||3729||3729||3729|30
1630059760000|2021-08-27 10:22:40||3728.5||3729||3729||3728.5|41
1630059770000|2021-08-27 10:22:50|3730||3729.5||3730||3729.5||277
1630059790000|2021-08-27 10:23:10|3730|3729.5|3730.5|3730|3730.5|3730|3730|3729.5|288
1630059810000|2021-08-27 10:23:30||3729.5||3729.5||3729.5||3729.5|0
1630059820000|2021-08-27 10:23:40|3730|3729|3730.5|3729.5|3730.5|3730|3729.5|3729|1473
1630059830000|2021-08-27 10:23:50||3730||3729.5||3730||3729.5|0
1630059840000|2021-08-27 10:24:00|3730|3729|3730|3729.5|3730.5|3729.5|3729.5|3729|68
1630059850000|2021-08-27 10:24:10||3729||3729||3729.5||3729|12
1630059860000|2021-08-27 10:24:20||3729.5||3729.5||3729.5||3729.5|0
1630059880000|2021-08-27 10:24:40||3729||3729||3729||3729|33
1630059900000|2021-08-27 10:25:00|3729.5||3729.5||3729.5||3729.5||0
1630059930000|2021-08-27 10:25:30|3730|3728.5|3730.5|3730|3731|3730.5|3730|3728.5|2809
1630059940000|2021-08-27 10:25:40||3729.5||3729.5||3729.5||3729.5|0
1630059950000|2021-08-27 10:25:50||3730||3730||3730||3729.5|0
1630060000000|2021-08-27 10:26:40|3731|3730.5|3731|3730.5|3731.5|3730.5|3731|3730|2
1630060020000|2021-08-27 10:27:00|3730.5|3730|3730.5|3730|3730.5|3730|3730.5|3730|3
1630060050000|2021-08-27 10:27:30||3729.5||3729.5||3729.5||3729.5|505
1630060060000|2021-08-27 10:27:40|3730|3729|3729.5|3729|3730|3729|3729.5|3729|632
1630060090000|2021-08-27 10:28:10|3729|3728.5|3729.5|3729|3730|3729|3729|3728.5|640
1630060100000|2021-08-27 10:28:20|||||||||1
1630060150000|2021-08-27 10:29:10||3728.5||3728.5||3728.5||3728.5|186
1630060170000|2021-08-27 10:29:30|3730|3729|3729.5|3729|3730|3729|3729.5|3729|867
1630060180000|2021-08-27 10:29:40||3728.5||3729||3729||3728.5|94
1630060190000|2021-08-27 10:29:50|3729|3728.5|3729|3728.5|3729|3728.5|3729|3728.5|10
1630060210000|2021-08-27 10:30:10|||||||||3
1630060240000|2021-08-27 10:30:40|||||||||270
1630060250000|2021-08-27 10:30:50|3728.5|3728|3729|3728|3729|3728|3728.5|3728|307
1630060260000|2021-08-27 10:31:00|3729.5|3728.5|3729|3728|3729.5|3728.5|3729|3728|474
1630060280000|2021-08-27 10:31:20|3729.5|3728.5|3729|3728.5|3729.5|3728.5|3729|3728.5|978
1630060290000|2021-08-27 10:31:30||3728||3728||3728||3728|0
1630060330000|2021-08-27 10:32:10||3728.5||3728||3728.5||3728|0
1630060340000|2021-08-27 10:32:20|3728.5|3728.5|3728.5|3728|3728.5|3728.5|3728.5|3728|22
1630060350000|2021-08-27 10:32:30|3729||3728.5||3729||3728.5||1010
1630060370000|2021-08-27 10:32:50|3728|3727.5|3728.5|3728|3728.5|3728|3728|3727.5|1710
1630060390000|2021-08-27 10:33:10|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727.5|607
1630060400000|2021-08-27 10:33:20|3727.5|3727|3728|3727|3728|3727.5|3727.5|3727|266
1630060430000|2021-08-27 10:33:50|||||||||10
1630060460000|2021-08-27 10:34:20|3727.5||3727.5||3728||3727.5||664
1630060470000|2021-08-27 10:34:30|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|852
1630060490000|2021-08-27 10:34:50|||||||||27
1630060500000|2021-08-27 10:35:00|||||||||77
1630060510000|2021-08-27 10:35:10|3726.5|3726|3726.5|3726|3726.5|3726|3726.5|3726|435
1630060520000|2021-08-27 10:35:20|3726|3725.5|3726|3725.5|3726|3725.5|3725.5|3725|13331
1630060530000|2021-08-27 10:35:30|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3725|460
1630060540000|2021-08-27 10:35:40|3726|3725.5|3726|3725|3726|3725.5|3725.5|3725|110
1630060550000|2021-08-27 10:35:50|3725.5||3725.5||3725.5||3725.5||0
1630060570000|2021-08-27 10:36:10|3725|3724.5|3724.5|3723.5|3725|3724.5|3724.5|3723.5|1426
1630060580000|2021-08-27 10:36:20||3724||3723.5||3724||3723|0
1630060600000|2021-08-27 10:36:40|3724|3724|3724.5|3724|3724.5|3724|3724|3724|181
1630060610000|2021-08-27 10:36:50|||||||||30
1630060620000|2021-08-27 10:37:00|3724|3723.5|3724|3723|3724|3723.5|3724|3723|89
1630060640000|2021-08-27 10:37:20|3723.5|3723.5|3724|3723.5|3724|3723.5|3723.5|3723|1398
1630060650000|2021-08-27 10:37:30|3723.5|3723|3724.5|3723.5|3724.5|3724|3723.5|3723|2584
1630060660000|2021-08-27 10:37:40|3725|3724|3724.5|3724|3725|3724.5|3724.5|3724|782
1630060700000|2021-08-27 10:38:20|3725|3724.5|3725.5|3725|3725.5|3725|3724.5|3724|1167
1630060710000|2021-08-27 10:38:30|3726||3725.5||3726||3725.5||280
1630060730000|2021-08-27 10:38:50|3726|3725.5|3726|3725.5|3726.5|3725.5|3726|3725.5|11
1630060740000|2021-08-27 10:39:00|3725.5|3725|3725.5|3725|3726|3725|3725.5|3724.5|0
1630060750000|2021-08-27 10:39:10|3726||3725.5||3726||3725.5||81
1630060760000|2021-08-27 10:39:20|3726|3725.5|3725.5|3725|3726|3725.5|3725.5|3725|95
1630060790000|2021-08-27 10:39:50|3726|3725.5|3725.5|3725|3726|3725.5|3725.5|3725|444
1630060800000|2021-08-27 10:40:00|3726|3725.5|3727|3726|3727|3726|3726|3725.5|248
1630060810000|2021-08-27 10:40:10|3726.5|3726.5|3726.5|3725.5|3726.5|3726.5|3726.5|3725.5|675
1630060820000|2021-08-27 10:40:20|3727|3726|3726|3725.5|3727|3726|3726|3725.5|250
1630060830000|2021-08-27 10:40:30|3726.5||3726||3726.5||3726||95
1630060840000|2021-08-27 10:40:40|3726.5||3726||3726.5||3726||175
1630060850000|2021-08-27 10:40:50|||||||||212
1630060870000|2021-08-27 10:41:10|3725.5|3725|3725.5|3725|3726|3725|3725.5|3725|328
1630060880000|2021-08-27 10:41:20|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|194
1630060890000|2021-08-27 10:41:30|||||||||20
1630060900000|2021-08-27 10:41:40|3725.5||3725.5||3725.5||3725.5||340
1630060920000|2021-08-27 10:42:00|3725|3725|3725.5|3724.5|3725.5|3725|3725|3724.5|103
1630060930000|2021-08-27 10:42:10||3725||3725||3725||3725|0
1630060940000|2021-08-27 10:42:20||3724.5||3725||3725||3724.5|0
1630060960000|2021-08-27 10:42:40|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|94
1630060970000|2021-08-27 10:42:50|3725.5|3725|3725.5|3724.5|3725.5|3725|3725.5|3724.5|0
1630060980000|2021-08-27 10:43:00|3725|3725|3725.5|3724.5|3725.5|3725|3725|3724.5|94
1630060990000|2021-08-27 10:43:10||3725||3725||3725||3725|0
1630061000000|2021-08-27 10:43:20|3726|3725.5|3726|3725|3726.5|3726|3726|3725|713
1630061050000|2021-08-27 10:44:10||3725.5||3725.5||3725.5||3725.5|0
1630061060000|2021-08-27 10:44:20||3725||3725.5||3725.5||3725|14
1630061080000|2021-08-27 10:44:40|3726.5|3726|3726|3725.5|3726.5|3726|3726|3725.5|166
1630061090000|2021-08-27 10:44:50||3725||3725||3725||3725|0
1630061120000|2021-08-27 10:45:20|3725.5|3724.5|3726|3725|3726|3725|3725|3724.5|920
1630061140000|2021-08-27 10:45:40|3725.5|3724.5|3725|3724.5|3725.5|3725|3725|3724.5|181
1630061170000|2021-08-27 10:46:10|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3724.5|1
1630061210000|2021-08-27 10:46:50|3726|3725.5|3726|3725.5|3726|3725.5|3725.5|3725|918
1630061240000|2021-08-27 10:47:20|3726.5|3726|3727|3726|3727|3726|3726.5|3726|398
1630061250000|2021-08-27 10:47:30|||||||||50
1630061260000|2021-08-27 10:47:40|||||||||250
1630061280000|2021-08-27 10:48:00|3726.5|3725.5|3725.5|3725|3726.5|3726|3725.5|3725|577
1630061300000|2021-08-27 10:48:20|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|1
1630061310000|2021-08-27 10:48:30|3724.5|3724|3725|3724.5|3725|3724.5|3724.5|3724|934
1630061360000|2021-08-27 10:49:20|3725.5|3725|3725|3724|3725.5|3725|3724.5|3724|190
1630061370000|2021-08-27 10:49:30||3724.5||3724||3724.5||3724|0
1630061380000|2021-08-27 10:49:40|3725.5|3724.5|3725|3724.5|3725.5|3724.5|3725|3724|892
1630061390000|2021-08-27 10:49:50|||||||||20
1630061400000|2021-08-27 10:50:00|3725.5|3725|3726|3725.5|3726|3725.5|3725.5|3725|2649
1630061420000|2021-08-27 10:50:20|3725.5|3725|3725.5|3725|3726|3725|3725.5|3725|70
1630061440000|2021-08-27 10:50:40|3726|3725.5|3726|3725.5|3726|3725.5|3725.5|3725|280
1630061450000|2021-08-27 10:50:50||3725||3725.5||3725.5||3725|0
1630061460000|2021-08-27 10:51:00|3726.5|3726|3726.5|3726|3727|3726.5|3726|3726|269
1630061470000|2021-08-27 10:51:10|3726|3725.5|3726.5|3725.5|3726.5|3726|3726|3725.5|96
1630061480000|2021-08-27 10:51:20|3727|3726|3727|3726|3727|3726|3727|3726|0
1630061510000|2021-08-27 10:51:50|3726.5|3725.5|3726|3725.5|3726.5|3725.5|3726|3725.5|285
1630061520000|2021-08-27 10:52:00|3726.5||3726||3726.5||3726||269
1630061530000|2021-08-27 10:52:10|3726.5|3725|3726|3725|3726.5|3725|3726|3725|1
1630061550000|2021-08-27 10:52:30|3725.5|3725.5|3726|3725.5|3726.5|3725.5|3725.5|3725|208
1630061570000|2021-08-27 10:52:50|3726.5|3726|3726|3725.5|3726.5|3726|3726|3725.5|431
1630061580000|2021-08-27 10:53:00||3725||3725.5||3725.5||3725|0
1630061590000|2021-08-27 10:53:10|3726.5|3726|3726|3725.5|3726.5|3726|3726|3725.5|79
1630061600000|2021-08-27 10:53:20||3725||3725.5||3725.5||3725|0
1630061610000|2021-08-27 10:53:30||3725||3725.5||3725.5||3725|0
1630061620000|2021-08-27 10:53:40|3725.5|3725|3725.5|3725|3725.5|3725.5|3725.5|3725|114
1630061640000|2021-08-27 10:54:00|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|267
1630061650000|2021-08-27 10:54:10|3725.5|3725|3725.5|3725|3726|3725|3725.5|3724.5|104
1630061670000|2021-08-27 10:54:30|3726|3725.5|3725.5|3725|3726|3725.5|3725.5|3725|389
1630061680000|2021-08-27 10:54:40||3724.5||3725||3725||3724.5|0
1630061690000|2021-08-27 10:54:50||3724.5||3724.5||3725||3724.5|80
1630061710000|2021-08-27 10:55:10||3725||3725||3725||3725|0
1630061730000|2021-08-27 10:55:30|3726|3725.5|3726|3725.5|3726|3725.5|3726|3725|828
1630061790000|2021-08-27 10:56:30|3726.5||3726||3726.5||3726||365
1630061800000|2021-08-27 10:56:40|3725.5|3725|3726|3725.5|3726|3725.5|3725.5|3725|199
1630061820000|2021-08-27 10:57:00|3725.5|3725|3726|3725.5|3726|3725.5|3725.5|3725|193
1630061840000|2021-08-27 10:57:20|3725.5|3725|3725.5|3724.5|3725.5|3725|3725.5|3724.5|50
1630061860000|2021-08-27 10:57:40||3725||3725||3725||3725|0
1630061870000|2021-08-27 10:57:50||3724.5||3724.5||3724.5||3724.5|878
1630061880000|2021-08-27 10:58:00|3725||3725||3725||3725||81
1630061890000|2021-08-27 10:58:10|3724.5|3724|3724.5|3724|3725|3724.5|3724.5|3724|358
1630061900000|2021-08-27 10:58:20|||||||||49
1630061920000|2021-08-27 10:58:40|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|60
1630061930000|2021-08-27 10:58:50|||||||||21
1630061940000|2021-08-27 10:59:00|3724.5|3724|3724|3723.5|3724.5|3724|3724|3723.5|96
1630061950000|2021-08-27 10:59:10|3724.5|3723|3724|3723|3724.5|3723|3723.5|3723|470
1630061980000|2021-08-27 10:59:40|3723.5||3723.5||3723.5||3723.5||1195
1630061990000|2021-08-27 10:59:50|3724|3723.5|3723.5|3723|3724|3723.5|3723.5|3723|737
1630062000000|2021-08-27 11:00:00|3724|3723.5|3723|3722.5|3724|3723.5|3723|3722.5|1376
1630062010000|2021-08-27 11:00:10|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3723|327
1630062020000|2021-08-27 11:00:20||3722.5||3722.5||3722.5||3722.5|84
1630062030000|2021-08-27 11:00:30|3723||3723||3723||3723||0
1630062040000|2021-08-27 11:00:40|3722.5|3722|3723|3722.5|3723|3722.5|3722.5|3722|527
1630062050000|2021-08-27 11:00:50|3722.5|3722|3723|3722.5|3723|3722.5|3722.5|3722|198
1630062060000|2021-08-27 11:01:00|3722.5|3722|3722.5|3722|3722.5|3722.5|3722.5|3722|272
1630062080000|2021-08-27 11:01:20|3723||3722.5||3723||3722.5||265
1630062090000|2021-08-27 11:01:30|3722|3721.5|3723|3722.5|3723.5|3723|3722|3721.5|2474
1630062100000|2021-08-27 11:01:40|3723.5||3723||3723.5||3723||162
1630062110000|2021-08-27 11:01:50|3723.5|3723|3724|3723|3724|3723|3723.5|3723|139
1630062120000|2021-08-27 11:02:00|3724.5|3723.5|3724.5|3724|3725|3724|3724.5|3723.5|899
1630062130000|2021-08-27 11:02:10|3725|3724.5|3724.5|3724|3725|3724.5|3724.5|3724|148
1630062140000|2021-08-27 11:02:20|3725||3724.5||3725||3724.5||150
1630062150000|2021-08-27 11:02:30|3724|3723.5|3723.5|3722.5|3724|3724|3723|3722.5|1668
1630062160000|2021-08-27 11:02:40||3723||3722.5||3723||3722.5|0
1630062170000|2021-08-27 11:02:50|3723||3723||3723||3723||0
1630062190000|2021-08-27 11:03:10|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3723|397
1630062200000|2021-08-27 11:03:20|3723|3722.5|3723.5|3723|3723.5|3723|3723|3722.5|309
1630062210000|2021-08-27 11:03:30|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|94
1630062220000|2021-08-27 11:03:40|3722.5|3722|3723|3722.5|3723|3722.5|3722.5|3722|317
1630062250000|2021-08-27 11:04:10|3723.5|3723|3723|3722.5|3723.5|3723|3723|3722.5|634
1630062260000|2021-08-27 11:04:20|3723.5|3723|3724.5|3724|3724.5|3724|3723.5|3723|411
1630062270000|2021-08-27 11:04:30|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|154
1630062280000|2021-08-27 11:04:40|3724.5|3724|3724.5|3723.5|3724.5|3724|3724|3723.5|700
1630062290000|2021-08-27 11:04:50|3724|3723|3724|3723|3724|3723|3724|3723|39
1630062310000|2021-08-27 11:05:10|3723.5|3722.5|3723|3722.5|3723.5|3723|3723|3722.5|513
1630062320000|2021-08-27 11:05:20||3722||3722||3722||3722|10
1630062330000|2021-08-27 11:05:30|3722.5|3721.5|3723|3722.5|3723|3722.5|3722|3721|547
1630062360000|2021-08-27 11:06:00|3722.5|3722|3723|3722.5|3723|3722.5|3722.5|3722|609
1630062370000|2021-08-27 11:06:10|3723.5|3722|3723|3722|3723.5|3722|3723|3722|0
1630062380000|2021-08-27 11:06:20|3722.5||3722.5||3722.5||3722.5||0
1630062390000|2021-08-27 11:06:30|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722|95
1630062400000|2021-08-27 11:06:40|3723.5|3722|3723.5|3723|3724|3723|3723|3722|939
1630062420000|2021-08-27 11:07:00|3724|3723.5|3724|3723|3724|3723.5|3724|3723|212
1630062430000|2021-08-27 11:07:10|3724.5|3723.5|3724|3723.5|3724.5|3723.5|3724|3723.5|0
1630062450000|2021-08-27 11:07:30|3723.5|3723|3724|3723|3724|3723|3723.5|3723|94
1630062460000|2021-08-27 11:07:40|3723.5|3722.5|3723|3722.5|3723.5|3722.5|3723|3722.5|5
1630062480000|2021-08-27 11:08:00|3723.5|3723|3723.5|3722.5|3723.5|3723|3723|3722.5|176
1630062490000|2021-08-27 11:08:10|3723||3723||3723||3723||0
1630062510000|2021-08-27 11:08:30|3723.5||3723||3723.5||3723||0
1630062520000|2021-08-27 11:08:40|3723.5||3723.5||3723.5||3723||0
1630062530000|2021-08-27 11:08:50|3724|3723|3724.5|3723.5|3724.5|3723.5|3724|3723|140
1630062540000|2021-08-27 11:09:00|3724||3724||3724||3724||0
1630062550000|2021-08-27 11:09:10|3723.5|3723|3723.5|3723|3724|3723|3723.5|3723|50
1630062560000|2021-08-27 11:09:20|3724|3723.5|3724|3723.5|3724|3723.5|3723.5|3723|746
1630062570000|2021-08-27 11:09:30|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3723|264
1630062580000|2021-08-27 11:09:40|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|345
1630062590000|2021-08-27 11:09:50|3724.5|3723|3723.5|3723|3724.5|3723.5|3723.5|3723|0
1630062600000|2021-08-27 11:10:00|3724||3724||3724||3724||32
1630062610000|2021-08-27 11:10:10||3723.5||3723.5||3723.5||3723.5|521
1630062620000|2021-08-27 11:10:20|3724.5|3723|3725|3724.5|3725|3724.5|3724.5|3723|5073
1630062650000|2021-08-27 11:10:50|3724.5|3724|3725|3724.5|3725|3724.5|3724.5|3724|94
1630062660000|2021-08-27 11:11:00|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3724|305
1630062680000|2021-08-27 11:11:20|3724|3723.5|3724.5|3723.5|3724.5|3724|3724|3723.5|993
1630062690000|2021-08-27 11:11:30|3724|3724|3724.5|3724|3724.5|3724|3724|3723.5|50
1630062710000|2021-08-27 11:11:50|3725|3724.5|3724|3723.5|3725|3724.5|3724|3723.5|155
1630062720000|2021-08-27 11:12:00|3724.5||3724.5||3724.5||3724.5||0
1630062730000|2021-08-27 11:12:10||3724||3724||3724||3724|28
1630062740000|2021-08-27 11:12:20|3725|3724.5|3725.5|3724.5|3725.5|3724.5|3725|3724|274
1630062760000|2021-08-27 11:12:40|3725||3725.5||3725.5||3725||0
1630062770000|2021-08-27 11:12:50|3726|3725|3725.5|3724.5|3726|3725|3725.5|3724.5|904
1630062780000|2021-08-27 11:13:00|3725|3725|3726|3725|3726|3725.5|3725|3724.5|395
1630062790000|2021-08-27 11:13:10|3725.5|3725.5|3725.5|3725|3726|3725.5|3725.5|3725|19
1630062810000|2021-08-27 11:13:30|3725|3724.5|3725|3724.5|3725.5|3724.5|3725|3724.5|205
1630062820000|2021-08-27 11:13:40|||||||||300
1630062880000|2021-08-27 11:14:40|3725.5|3725|3726|3725|3726|3725.5|3725.5|3725|183
1630062890000|2021-08-27 11:14:50|3725.5|3725.5|3726|3725.5|3726|3725.5|3725.5|3725|126
1630062900000|2021-08-27 11:15:00|3726.5||3726||3726.5||3726||0
1630062930000|2021-08-27 11:15:30|3726.5|3726|3726|3725.5|3726.5|3726|3726|3725.5|0
1630062940000|2021-08-27 11:15:40||3725||3725||3725.5||3725|45
1630062950000|2021-08-27 11:15:50||3725.5||3725||3725.5||3725|0
1630062960000|2021-08-27 11:16:00|3725.5|3724.5|3725.5|3725|3725.5|3725|3725|3724.5|88
1630062970000|2021-08-27 11:16:10|3726||3726||3726||3726||0
1630062980000|2021-08-27 11:16:20|3725.5||3726||3726||3725.5||0
1630062990000|2021-08-27 11:16:30||3725.5||3725||3725.5||3725|0
1630063000000|2021-08-27 11:16:40|3725.5|3725.5|3725|3724.5|3725.5|3725.5|3725|3724.5|294
1630063010000|2021-08-27 11:16:50|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3724.5|5
1630063020000|2021-08-27 11:17:00|3726|3725.5|3726.5|3725.5|3726.5|3725.5|3726|3725|247
1630063040000|2021-08-27 11:17:20|3727|3726|3727.5|3726.5|3727.5|3726.5|3727|3726|259
1630063050000|2021-08-27 11:17:30|3727|3727|3727.5|3727|3727.5|3727|3727|3727|175
1630063060000|2021-08-27 11:17:40|3727|3726.5|3726.5|3725.5|3727|3726.5|3726.5|3725.5|834
1630063070000|2021-08-27 11:17:50||3726||3726||3726||3726|0
1630063090000|2021-08-27 11:18:10|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|436
1630063100000|2021-08-27 11:18:20|3726.5|3726|3727|3726|3727|3726.5|3726.5|3726|335
1630063140000|2021-08-27 11:19:00|3726.5|3725.5|3725.5|3724.5|3726.5|3725.5|3725.5|3724.5|1252
1630063150000|2021-08-27 11:19:10|3725|3725|3725|3724.5|3725|3725|3725|3724.5|0
1630063170000|2021-08-27 11:19:30|3725.5||3725||3725.5||3725||646
1630063190000|2021-08-27 11:19:50|3725.5||3725||3725.5||3725||0
1630063200000|2021-08-27 11:20:00|3724.5|3724|3724.5|3724|3724.5|3724|3724|3723.5|676
1630063220000|2021-08-27 11:20:20|||||||||1
1630063230000|2021-08-27 11:20:30|3724|3723.5|3724.5|3723.5|3724.5|3723.5|3724|3723.5|46
1630063240000|2021-08-27 11:20:40||3724||3724||3724||3724|0
1630063250000|2021-08-27 11:20:50|3724|3723.5|3724.5|3723.5|3724.5|3724|3724|3723.5|294
1630063260000|2021-08-27 11:21:00|3724|3724|3724|3723.5|3724|3724|3724|3723.5|0
1630063290000|2021-08-27 11:21:30|3724.5|3723|3724|3723.5|3724.5|3724|3724|3723|4223
1630063300000|2021-08-27 11:21:40|3723.5|3723|3722.5|3722|3723.5|3723|3722.5|3722|4322
1630063310000|2021-08-27 11:21:50|3722|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|177
1630063320000|2021-08-27 11:22:00|3722|3721|3721.5|3721|3722|3721|3721.5|3721|455
1630063330000|2021-08-27 11:22:10|3722|3721.5|3722|3721.5|3722.5|3721.5|3722|3721|9
1630063370000|2021-08-27 11:22:50|3722.5||3722||3722.5||3722||654
1630063380000|2021-08-27 11:23:00|3722.5|3722|3722|3721.5|3722.5|3722|3722|3721|285
1630063390000|2021-08-27 11:23:10|3721.5|3721|3721|3720.5|3722|3721|3721|3720.5|953
1630063400000|2021-08-27 11:23:20|3720.5|3720|3721|3720.5|3721|3720.5|3720.5|3720|1302
1630063440000|2021-08-27 11:24:00|||||||||1005
1630063450000|2021-08-27 11:24:10|3721.5|3721|3721|3720.5|3721.5|3721|3721|3720.5|752
1630063460000|2021-08-27 11:24:20|3721.5||3721||3721.5||3721||1246
1630063500000|2021-08-27 11:25:00|3721.5|3721|3722|3721.5|3722|3721.5|3721|3720.5|2116
1630063510000|2021-08-27 11:25:10|3721.5|3721|3721.5|3721|3722|3721|3721.5|3721|211
1630063520000|2021-08-27 11:25:20|||||||||70
1630063530000|2021-08-27 11:25:30|||||||||350
1630063540000|2021-08-27 11:25:40|3722|3721.5|3722.5|3722|3723|3722|3722|3721.5|18
1630063560000|2021-08-27 11:26:00||3721.5||3721.5||3722||3721.5|0
1630063570000|2021-08-27 11:26:10|3723|3722|3723|3722|3723|3722|3723|3721.5|0
1630063590000|2021-08-27 11:26:30|3723.5|3722.5|3724|3723|3724|3723.5|3723|3722.5|1147
1630063610000|2021-08-27 11:26:50|3724.5||3724||3724.5||3723.5||0
1630063630000|2021-08-27 11:27:10|3723.5|3722.5|3723|3722.5|3723.5|3722.5|3723|3722.5|763
1630063640000|2021-08-27 11:27:20||3722||3722||3722||3722|270
1630063680000|2021-08-27 11:28:00||3722.5||3722.5||3722.5||3722.5|0
1630063690000|2021-08-27 11:28:10|||||||||200
1630063700000|2021-08-27 11:28:20|3722.5|3722|3722.5|3722|3723|3722|3722.5|3722|23
1630063710000|2021-08-27 11:28:30|3723||3722.5||3723||3722.5||0
1630063720000|2021-08-27 11:28:40|3722|3721.5|3722.5|3722|3723|3722.5|3722|3721.5|1043
1630063730000|2021-08-27 11:28:50|3723|3722.5|3723|3722|3723|3722.5|3722.5|3722|170
1630063740000|2021-08-27 11:29:00||3722.5||3722||3722.5||3722|0
1630063790000|2021-08-27 11:29:50|3722.5|3721.5|3722|3721.5|3722.5|3721.5|3722|3721.5|674
1630063800000|2021-08-27 11:30:00|3722.5|3722|3722.5|3722|3722.5|3722|3722.5|3722|133
1630063820000|2021-08-27 11:30:20|3723|3722.5|3723.5|3722.5|3723.5|3723|3723|3722.5|522
1630063830000|2021-08-27 11:30:30|3724|3723|3724|3723.5|3724|3723.5|3724|3723|0
1630063840000|2021-08-27 11:30:40|3723.5|3723|3724|3723|3724|3723.5|3723.5|3723|94
1630063850000|2021-08-27 11:30:50|3723.5||3724||3724||3723.5||2
1630063860000|2021-08-27 11:31:00|3723.5||3723.5||3723.5||3723.5||87
1630063870000|2021-08-27 11:31:10|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|7
1630063890000|2021-08-27 11:31:30|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3723|94
1630063900000|2021-08-27 11:31:40|3723|3722.5|3723.5|3722.5|3723.5|3722.5|3723|3722.5|354
1630063910000|2021-08-27 11:31:50|3723||3723||3723||3723||0
1630063920000|2021-08-27 11:32:00|3723.5|3723|3724|3723|3724|3723.5|3723.5|3723|313
1630063930000|2021-08-27 11:32:10|3724.5|3723.5|3724.5|3724|3724.5|3724|3724.5|3723.5|250
1630063940000|2021-08-27 11:32:20|3724|3723.5|3724|3723.5|3724.5|3724|3724|3723.5|109
1630063950000|2021-08-27 11:32:30|3724.5||3724||3724.5||3724||0
1630063960000|2021-08-27 11:32:40|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3723|190
1630063970000|2021-08-27 11:32:50|||||||||50
1630063980000|2021-08-27 11:33:00|3724|3723.5|3724.5|3723.5|3724.5|3723.5|3724|3723.5|171
1630063990000|2021-08-27 11:33:10|3725|3724|3724.5|3724|3725|3724|3724.5|3724|317
1630064000000|2021-08-27 11:33:20|3725||3725||3725||3724.5||0
1630064010000|2021-08-27 11:33:30|||||||||5
1630064030000|2021-08-27 11:33:50|3725.5|3724.5|3725.5|3725|3725.5|3725|3725.5|3724.5|362
1630064040000|2021-08-27 11:34:00|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724|280
1630064050000|2021-08-27 11:34:10|3724.5|3724|3725.5|3724.5|3725.5|3724.5|3723.5|3723|2795
1630064060000|2021-08-27 11:34:20|3725|3725|3725|3724|3725.5|3725|3725|3724|175
1630064140000|2021-08-27 11:35:40|3724.5||3724.5||3724.5||3724.5||81
1630064160000|2021-08-27 11:36:00|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|188
1630064170000|2021-08-27 11:36:10|3725.5|3725|3725.5|3724.5|3725.5|3725|3725|3724.5|239
1630064180000|2021-08-27 11:36:20|3725|3725|3725.5|3725|3725.5|3725|3725|3724.5|150
1630064190000|2021-08-27 11:36:30|3726||3725.5||3726||3725.5||0
1630064200000|2021-08-27 11:36:40|3725|3724.5|3725|3724.5|3725.5|3724.5|3725|3724.5|0
1630064210000|2021-08-27 11:36:50|3725.5||3725||3725.5||3725||0
1630064220000|2021-08-27 11:37:00|3724.5|3724|3725|3724.5|3725|3724.5|3724.5|3724|404
1630064240000|2021-08-27 11:37:20|3725.5|3725|3726|3725.5|3726.5|3725.5|3725.5|3725|560
1630064250000|2021-08-27 11:37:30|3726.5|3726|3726.5|3726|3726.5|3726|3726.5|3726|130
1630064260000|2021-08-27 11:37:40|3727||3726.5||3727||3726.5||177
1630064270000|2021-08-27 11:37:50|3727|3725.5|3726.5|3726|3727|3726|3726.5|3725.5|267
1630064290000|2021-08-27 11:38:10|3727||3726.5||3727||3726.5||288
1630064300000|2021-08-27 11:38:20|3726|3725.5|3726|3725.5|3726|3725.5|3726|3725.5|1425
1630064310000|2021-08-27 11:38:30|3725.5|3725|3725.5|3725|3726|3725|3725.5|3724.5|220
1630064330000|2021-08-27 11:38:50|3725|3724.5|3725|3724.5|3725.5|3724.5|3725|3724.5|269
1630064340000|2021-08-27 11:39:00|||||||||13
1630064350000|2021-08-27 11:39:10|3724.5|3724|3724.5|3724|3725|3724|3724.5|3723.5|246
1630064400000|2021-08-27 11:40:00|3724|3723.5|3724|3723|3724|3723.5|3723.5|3723|402
1630064420000|2021-08-27 11:40:20|3723.5|3723.5|3723.5|3723|3723.5|3723.5|3723.5|3723|233
1630064430000|2021-08-27 11:40:30|3724||3724||3724||3724||200
1630064450000|2021-08-27 11:40:50|3723.5|3723.5|3724|3723|3724|3723.5|3723.5|3723|398
1630064460000|2021-08-27 11:41:00|3723.5|3722.5|3723|3722.5|3723.5|3722.5|3723|3722.5|511
1630064470000|2021-08-27 11:41:10|3723.5||3723||3723.5||3723||0
1630064480000|2021-08-27 11:41:20|3722.5|3722|3723|3722|3723|3722|3722.5|3722|95
1630064490000|2021-08-27 11:41:30||3722.5||3722||3722.5||3722|0
1630064500000|2021-08-27 11:41:40|3723.5|3722.5|3723|3722.5|3723.5|3722.5|3723|3722.5|1313
1630064520000|2021-08-27 11:42:00|3722.5|3722|3723|3722.5|3723|3722.5|3722.5|3722|119
1630064530000|2021-08-27 11:42:10|3722.5|3722|3722.5|3722|3723|3722|3722.5|3722|725
1630064540000|2021-08-27 11:42:20|3723|3722.5|3723|3722|3723|3722.5|3722.5|3722|629
1630064550000|2021-08-27 11:42:30||3722.5||3722||3722.5||3722|0
1630064560000|2021-08-27 11:42:40|3722.5|3722.5|3722.5|3722|3723|3722.5|3722.5|3722|0
1630064570000|2021-08-27 11:42:50|3723||3723||3723||3723||175
1630064580000|2021-08-27 11:43:00|3722.5||3722.5||3722.5||3722.5||0
1630064590000|2021-08-27 11:43:10|3722|3721.5|3722.5|3721.5|3722.5|3722|3722|3721.5|589
1630064650000|2021-08-27 11:44:10|3722|3721|3721.5|3721|3722|3721|3721.5|3721|50
1630064670000|2021-08-27 11:44:30|3722|3721.5|3722|3721.5|3722|3721.5|3721.5|3721|254
1630064680000|2021-08-27 11:44:40|3722.5||3722.5||3722.5||3722.5||201
1630064710000|2021-08-27 11:45:10|3722|3721|3721.5|3720.5|3722|3721|3721|3720.5|378
1630064720000|2021-08-27 11:45:20||3721||3721||3721||3721|15
1630064760000|2021-08-27 11:46:00|3721|3720.5|3721.5|3721|3721.5|3721|3721|3720.5|110
1630064790000|2021-08-27 11:46:30|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|95
1630064800000|2021-08-27 11:46:40|3720.5|3720|3720.5|3719.5|3720.5|3720|3720|3719.5|6274
1630064810000|2021-08-27 11:46:50|3720|3719|3719.5|3719|3720.5|3719|3719.5|3719|0
1630064820000|2021-08-27 11:47:00|3720|3718.5|3719|3718.5|3720|3718.5|3718.5|3718|132
1630064830000|2021-08-27 11:47:10|3719.5|3719|3719|3718.5|3719.5|3719|3719|3718.5|584
1630064840000|2021-08-27 11:47:20|3719.5||3719.5||3719.5||3719||0
1630064850000|2021-08-27 11:47:30|3719||3719.5||3719.5||3719||0
1630064860000|2021-08-27 11:47:40|||||||||1
1630064870000|2021-08-27 11:47:50|3719||3719.5||3719.5||3719||120
1630064880000|2021-08-27 11:48:00|3719||3719.5||3719.5||3719||181
1630064890000|2021-08-27 11:48:10|3720|3719|3719.5|3719|3720|3719.5|3719.5|3719|1004
1630064900000|2021-08-27 11:48:20|3719|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718.5|419
1630064910000|2021-08-27 11:48:30|3719|3718|3719|3718.5|3719|3718.5|3719|3718|0
1630064920000|2021-08-27 11:48:40|3718.5|3718|3718.5|3718|3719.5|3718.5|3718.5|3718|173
1630064940000|2021-08-27 11:49:00||3717.5||3718||3718||3717.5|208
1630064950000|2021-08-27 11:49:10|3718|3717.5|3718|3717.5|3718.5|3717.5|3718|3717.5|373
1630064960000|2021-08-27 11:49:20|3717.5|3717|3718|3717|3718|3717|3717.5|3717|243
1630064970000|2021-08-27 11:49:30|3717.5|3717.5|3718|3717|3718|3717.5|3717.5|3717|0
1630064980000|2021-08-27 11:49:40|3717.5||3718||3718||3717.5||0
1630064990000|2021-08-27 11:49:50||3717.5||3717.5||3717.5||3717|50
1630065000000|2021-08-27 11:50:00|3718.5|3717|3718|3717.5|3718.5|3717.5|3718|3717|1875
1630065010000|2021-08-27 11:50:10|3718.5|3718|3718.5|3717.5|3718.5|3718|3718.5|3717.5|666
1630065020000|2021-08-27 11:50:20|3719|3718|3720.5|3720|3720.5|3720|3719|3718|1942
1630065030000|2021-08-27 11:50:30|3721|3720.5|3720.5|3720|3721|3720.5|3720.5|3720|1628
1630065060000|2021-08-27 11:51:00|3721||3720.5||3721||3720.5||662
1630065070000|2021-08-27 11:51:10|3720|3719.5|3720.5|3720|3720.5|3720|3719.5|3719|6849
1630065080000|2021-08-27 11:51:20|3720|3719.5|3720|3719.5|3720|3719.5|3720|3719.5|81
1630065090000|2021-08-27 11:51:30|||||||||13
1630065100000|2021-08-27 11:51:40|3720.5|3720|3720.5|3720|3720.5|3720|3720.5|3720|428
1630065110000|2021-08-27 11:51:50|3721||3721||3721||3720.5||135
1630065120000|2021-08-27 11:52:00|3721.5|3720.5|3721.5|3720.5|3721.5|3721|3721|3720.5|95
1630065130000|2021-08-27 11:52:10|3721|3721|3720.5|3720|3721.5|3721|3720.5|3720|95
1630065160000|2021-08-27 11:52:40||3719.5||3720||3720||3719.5|0
1630065170000|2021-08-27 11:52:50|3721|3720.5|3720.5|3720|3721|3720.5|3720.5|3720|363
1630065180000|2021-08-27 11:53:00|3721|3720.5|3721.5|3720.5|3722|3721|3721|3720.5|96
1630065190000|2021-08-27 11:53:10|3721|3720|3721|3720|3721|3720|3720.5|3720|0
1630065200000|2021-08-27 11:53:20|3721.5|3720.5|3721.5|3721|3721.5|3721|3721.5|3720.5|0
1630065210000|2021-08-27 11:53:30||3720.5||3721||3721||3720.5|30
1630065220000|2021-08-27 11:53:40|3721|3720.5|3721.5|3720.5|3721.5|3720.5|3721|3720.5|19
1630065230000|2021-08-27 11:53:50|3721||3721.5||3721.5||3721||0
1630065240000|2021-08-27 11:54:00|3721||3721||3721||3721||0
1630065250000|2021-08-27 11:54:10|3720.5|3720|3721|3720|3721|3720|3720.5|3720|298
1630065270000|2021-08-27 11:54:30||3720.5||3720.5||3720.5||3720.5|0
1630065280000|2021-08-27 11:54:40|3721.5|3720|3721.5|3721|3721.5|3721|3721.5|3720|302
1630065290000|2021-08-27 11:54:50|3722|3720.5|3722|3721|3722|3721|3722|3720.5|0
1630065300000|2021-08-27 11:55:00|3721.5|3721.5|3722|3721|3722|3721.5|3721.5|3721|0
1630065320000|2021-08-27 11:55:20|3722.5|3721.5|3723|3722|3723|3722|3722|3721.5|1
1630065330000|2021-08-27 11:55:30|3723.5|3722.5|3724|3723.5|3724|3723.5|3723.5|3722.5|475
1630065340000|2021-08-27 11:55:40|3723.5|3723|3724|3723|3724|3723.5|3723.5|3723|0
1630065350000|2021-08-27 11:55:50|3723.5|3723.5|3723.5|3723|3724|3723.5|3723.5|3723|0
1630065360000|2021-08-27 11:56:00|3724|3722.5|3723|3722|3724|3722.5|3723|3722|468
1630065370000|2021-08-27 11:56:10|3723.5|3722.5|3723.5|3723|3723.5|3723|3723|3722.5|0
1630065380000|2021-08-27 11:56:20|3724||3723.5||3724||3723.5||0
1630065390000|2021-08-27 11:56:30|3724|3722.5|3723.5|3722.5|3724|3723|3723|3722.5|95
1630065410000|2021-08-27 11:56:50|3723|3723|3723.5|3722.5|3723.5|3723|3723|3722.5|395
1630065420000|2021-08-27 11:57:00|3724|3723|3723.5|3723|3724|3723|3723.5|3723|270
1630065440000|2021-08-27 11:57:20|3724||3723.5||3724||3723.5||0
1630065450000|2021-08-27 11:57:30|3724||3723.5||3724||3723.5||0
1630065460000|2021-08-27 11:57:40|3723|3722.5|3723.5|3722.5|3723.5|3723|3723|3722.5|133
1630065470000|2021-08-27 11:57:50|3723|3722|3723|3722|3723.5|3722|3722.5|3722|30
1630065480000|2021-08-27 11:58:00|3723.5|3722.5|3724|3723.5|3724.5|3723.5|3723.5|3722.5|262
1630065490000|2021-08-27 11:58:10|3724.5|3723|3724|3723|3724.5|3723|3724|3723|0
1630065500000|2021-08-27 11:58:20|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|0
1630065510000|2021-08-27 11:58:30|3724|3724|3723|3722.5|3724|3724|3723|3722.5|727
1630065530000|2021-08-27 11:58:50|3723.5|3723|3723.5|3722.5|3723.5|3723|3723.5|3722.5|270
1630065540000|2021-08-27 11:59:00|3723||3723||3723.5||3723||0
1630065550000|2021-08-27 11:59:10|3722.5|3722|3723|3722|3723|3722|3722.5|3722|190
1630065570000|2021-08-27 11:59:30|3722.5||3722.5||3722.5||3722.5||326
1630065590000|2021-08-27 11:59:50||3721.5||3721.5||3722||3721.5|156
1630065600000|2021-08-27 12:00:00|3722|3721|3722|3721|3722|3721.5|3721.5|3721|0
1630065610000|2021-08-27 12:00:10|3721.5|3720.5|3721.5|3721|3721.5|3721|3721|3720.5|387
1630065620000|2021-08-27 12:00:20|3722||3722||3722||3722||0
1630065630000|2021-08-27 12:00:30|3721.5|3721.5|3721.5|3721|3721.5|3721.5|3721.5|3721|767
1630065640000|2021-08-27 12:00:40|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|95
1630065650000|2021-08-27 12:00:50|3721.5|3720|3721|3720|3721.5|3720|3721|3720|0
1630065670000|2021-08-27 12:01:10|3720.5||3721||3721||3720.5||384
1630065680000|2021-08-27 12:01:20||3720.5||3720.5||3720.5||3720.5|0
1630065700000|2021-08-27 12:01:40|3720.5|3720|3721|3720.5|3721.5|3720.5|3720.5|3720|736
1630065710000|2021-08-27 12:01:50|3721.5|3721|3721|3720|3721.5|3721|3721|3720|1420
1630065720000|2021-08-27 12:02:00|3721.5|3720.5|3721|3720.5|3721.5|3721|3721|3720.5|91
1630065730000|2021-08-27 12:02:10|3721.5|3721|3723|3722.5|3723|3722.5|3721.5|3720.5|2577
1630065740000|2021-08-27 12:02:20|3722.5|3722|3723|3722.5|3723|3722.5|3722.5|3722|5673
1630065750000|2021-08-27 12:02:30|3723.5|3723|3724|3723.5|3724|3723.5|3723.5|3723|123
1630065760000|2021-08-27 12:02:40|3724.5||3724||3724.5||3724||0
1630065770000|2021-08-27 12:02:50||3723||3723.5||3723.5||3723|0
1630065780000|2021-08-27 12:03:00|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3723|3
1630065790000|2021-08-27 12:03:10|3724|3723.5|3724|3723.5|3724.5|3723.5|3724|3723.5|94
1630065800000|2021-08-27 12:03:20|||||||||108
1630065810000|2021-08-27 12:03:30|3724.5|3724|3723.5|3723|3724.5|3724|3723.5|3722.5|364
1630065820000|2021-08-27 12:03:40|3723|3722.5|3723|3722.5|3723|3722.5|3722.5|3722|401
1630065840000|2021-08-27 12:04:00|3722.5|3722|3722.5|3722|3723|3722|3722.5|3722|129
1630065850000|2021-08-27 12:04:10|3723|3722.5|3723|3722|3723|3722.5|3723|3722|550
1630065860000|2021-08-27 12:04:20|||||||||1
1630065870000|2021-08-27 12:04:30|3723.5||3723||3723.5||3723||0
1630065900000|2021-08-27 12:05:00|3722.5||3722.5||3722.5||3722.5||0
1630065910000|2021-08-27 12:05:10|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721.5|507
1630065920000|2021-08-27 12:05:20|3722.5|3722|3722.5|3722|3722.5|3722|3722.5|3722|431
1630065930000|2021-08-27 12:05:30|3723|3722.5|3722|3721.5|3723|3722.5|3722|3721.5|815
1630065960000|2021-08-27 12:06:00|3722.5|3722|3722|3721.5|3722.5|3722|3722|3721.5|400
1630065980000|2021-08-27 12:06:20|3721.5|3721|3722|3721.5|3722|3721.5|3721.5|3721|362
1630066000000|2021-08-27 12:06:40|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3721|284
1630066010000|2021-08-27 12:06:50|3722|3721.5|3723|3722.5|3723|3722.5|3722|3721|1401
1630066020000|2021-08-27 12:07:00|3722.5|3722|3722|3721.5|3723|3722.5|3722|3721.5|1400
1630066030000|2021-08-27 12:07:10||3721||3721||3721||3721|162
1630066050000|2021-08-27 12:07:30|3721.5|3720.5|3721.5|3721|3721.5|3721.5|3721.5|3720.5|350
1630066060000|2021-08-27 12:07:40|3722|3720.5|3722.5|3722|3722.5|3722|3721.5|3720.5|326
1630066070000|2021-08-27 12:07:50|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721.5|0
1630066090000|2021-08-27 12:08:10|3722.5|3722|3722.5|3722|3722.5|3722|3722.5|3722|0
1630066100000|2021-08-27 12:08:20|3723|3722.5|3722.5|3722|3723|3722.5|3722.5|3722|246
1630066120000|2021-08-27 12:08:40|3723|3722.5|3723|3722|3723|3722.5|3723|3722|108
1630066130000|2021-08-27 12:08:50||3722.5||3722.5||3722.5||3722.5|0
1630066140000|2021-08-27 12:09:00|||||||||175
1630066150000|2021-08-27 12:09:10|3723.5|3723|3723.5|3723|3723.5|3723|3723|3722.5|869
1630066160000|2021-08-27 12:09:20|||||||||5
1630066180000|2021-08-27 12:09:40|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|455
1630066190000|2021-08-27 12:09:50|3723.5|3723|3723.5|3723|3724|3723.5|3723.5|3722.5|353
1630066200000|2021-08-27 12:10:00|3723|3722.5|3723|3722.5|3723|3723|3723|3722.5|46
1630066210000|2021-08-27 12:10:10|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3722.5|0
1630066230000|2021-08-27 12:10:30|3723|3722.5|3723.5|3722.5|3723.5|3723|3723|3722.5|642
1630066240000|2021-08-27 12:10:40|3723|3723|3723|3722.5|3723|3723|3723|3722.5|259
1630066250000|2021-08-27 12:10:50|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3723|133
1630066260000|2021-08-27 12:11:00|3724|3723.5|3723.5|3722.5|3724|3723.5|3723.5|3722.5|135
1630066290000|2021-08-27 12:11:30|3723|3722|3722.5|3722|3723|3722|3722.5|3722|455
1630066300000|2021-08-27 12:11:40|3723|3721.5|3723|3722|3723|3722|3723|3721.5|0
1630066310000|2021-08-27 12:11:50|3722.5||3722.5||3722.5||3722.5||0
1630066320000|2021-08-27 12:12:00|3723|3722.5|3723|3722|3723|3722.5|3722.5|3722|100
1630066330000|2021-08-27 12:12:10|3722.5||3723||3723||3722.5||0
1630066340000|2021-08-27 12:12:20|3722.5||3722.5||3722.5||3722.5||0
1630066350000|2021-08-27 12:12:30|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|175
1630066360000|2021-08-27 12:12:40|3723.5|3723|3723.5|3723|3724|3723|3723|3722.5|64
1630066370000|2021-08-27 12:12:50|3724|3722.5|3724.5|3723.5|3724.5|3723.5|3724|3722.5|501
1630066380000|2021-08-27 12:13:00|3725|3724|3724.5|3723.5|3725|3724|3724|3723.5|269
1630066390000|2021-08-27 12:13:10|3724||3724.5||3724.5||3724||0
1630066400000|2021-08-27 12:13:20|3724||3724||3724.5||3724||0
1630066420000|2021-08-27 12:13:40|3724.5|3724|3724|3723.5|3724.5|3724|3724|3723.5|244
1630066430000|2021-08-27 12:13:50|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3723.5|0
1630066440000|2021-08-27 12:14:00|||||||||81
1630066450000|2021-08-27 12:14:10|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|271
1630066460000|2021-08-27 12:14:20|3724|3723.5|3724|3723.5|3724.5|3724|3724|3723.5|94
1630066470000|2021-08-27 12:14:30|3724.5||3724.5||3724.5||3724.5||19
1630066480000|2021-08-27 12:14:40||3724||3724||3724||3723.5|0
1630066490000|2021-08-27 12:14:50||3723.5||3724||3724||3723.5|0
1630066500000|2021-08-27 12:15:00|3725|3724.5|3725.5|3725|3725.5|3725|3725|3724.5|1162
1630066510000|2021-08-27 12:15:10|3726|3725.5|3725.5|3724.5|3726|3725.5|3725|3724.5|1844
1630066520000|2021-08-27 12:15:20|3726|3725|3725.5|3725|3726|3725|3725.5|3725|0
1630066530000|2021-08-27 12:15:30|3726|3724.5|3726|3725|3726|3725|3725.5|3724.5|0
1630066540000|2021-08-27 12:15:40|3725.5|3725.5|3726.5|3725.5|3727|3726|3725.5|3725|498
1630066550000|2021-08-27 12:15:50|3727|3726|3727.5|3727|3727.5|3727|3727|3726|675
1630066560000|2021-08-27 12:16:00|3728|3727.5|3728|3727|3728.5|3727.5|3727.5|3727|372
1630066570000|2021-08-27 12:16:10||3727.5||3727||3727.5||3727|0
1630066580000|2021-08-27 12:16:20|3727.5|3726.5|3727|3726|3727.5|3726.5|3726.5|3726|931
1630066590000|2021-08-27 12:16:30||3725.5||3725.5||3725.5||3725.5|0
1630066600000|2021-08-27 12:16:40|3726.5||3726.5||3726.5||3726.5||300
1630066610000|2021-08-27 12:16:50|3726||3726.5||3726.5||3726||0
1630066620000|2021-08-27 12:17:00|3726||3726||3726||3726||71
1630066650000|2021-08-27 12:17:30|3726.5|3726|3727|3726.5|3727.5|3726.5|3726|3725.5|29
1630066660000|2021-08-27 12:17:40|3727.5||3727||3727.5||3727||0
1630066670000|2021-08-27 12:17:50||3726||3726||3726.5||3726|62
1630066680000|2021-08-27 12:18:00||3726.5||3726.5||3726.5||3726.5|0
1630066700000|2021-08-27 12:18:20|3727.5||3727.5||3727.5||3727.5||0
1630066710000|2021-08-27 12:18:30|3727|3727|3726.5|3726|3727|3727|3726|3725.5|360
1630066730000|2021-08-27 12:18:50|3727|3725.5|3727|3726|3727|3726|3726|3725.5|68
1630066740000|2021-08-27 12:19:00|3726.5|3725.5|3726.5|3726|3726.5|3726|3726.5|3725.5|0
1630066750000|2021-08-27 12:19:10|3727||3727||3727||3727||0
1630066760000|2021-08-27 12:19:20|3726.5||3726.5||3726.5||3726.5||0
1630066770000|2021-08-27 12:19:30|3727|3726.5|3726.5|3726|3727|3726.5|3726.5|3726|270
1630066780000|2021-08-27 12:19:40|3726|3725.5|3726.5|3726|3726.5|3726|3726|3725.5|238
1630066790000|2021-08-27 12:19:50|3727|3726.5|3727|3726|3727|3726.5|3727|3726|251
1630066800000|2021-08-27 12:20:00||3726.5||3726.5||3726.5||3726.5|0
1630066810000|2021-08-27 12:20:10|3727.5|3727|3727|3726.5|3727.5|3727|3727|3726.5|515
1630066820000|2021-08-27 12:20:20|3727.5||3727.5||3727.5||3727.5||0
1630066830000|2021-08-27 12:20:30|3727|3726|3727|3726|3727.5|3727|3726.5|3726|1099
1630066840000|2021-08-27 12:20:40|3727.5|3726.5|3727.5|3727|3728.5|3728|3727.5|3726.5|926
1630066860000|2021-08-27 12:21:00|3727|3726.5|3727|3726|3727|3726.5|3726.5|3726|604
1630066870000|2021-08-27 12:21:10|3727.5|3726.5|3727.5|3726.5|3727.5|3727|3727.5|3726.5|332
1630066880000|2021-08-27 12:21:20|3727|3726|3727.5|3726.5|3727.5|3726.5|3726.5|3726|140
1630066890000|2021-08-27 12:21:30|3728|3727|3728.5|3728|3728.5|3728|3728|3727|160
1630066900000|2021-08-27 12:21:40|3728|3727.5|3728.5|3727.5|3728.5|3727.5|3728|3727.5|12
1630066910000|2021-08-27 12:21:50|3728|3728|3727.5|3727|3728|3728|3727.5|3727|448
1630066920000|2021-08-27 12:22:00|3728||3727.5||3728||3727.5||0
1630066930000|2021-08-27 12:22:10|||||||||135
1630066960000|2021-08-27 12:22:40|3727|3726.5|3727.5|3727|3728|3727.5|3727|3726.5|232
1630066970000|2021-08-27 12:22:50|3728||3727.5||3728||3727.5||94
1630066980000|2021-08-27 12:23:00|3728||3727.5||3728||3727.5||0
1630066990000|2021-08-27 12:23:10|3728|3727.5|3728.5|3728|3728.5|3728|3727.5|3727.5|166
1630067000000|2021-08-27 12:23:20|3729|3727.5|3728.5|3728|3729|3728|3728.5|3727.5|691
1630067010000|2021-08-27 12:23:30|3728|3727.5|3728.5|3727.5|3728.5|3727.5|3728|3727.5|116
1630067030000|2021-08-27 12:23:50|3729|3728|3728.5|3728|3729|3728|3728.5|3728|0
1630067070000|2021-08-27 12:24:30|||||||||5
1630067080000|2021-08-27 12:24:40|3729|3728.5|3730|3729|3730|3729|3729|3728.5|1697
1630067090000|2021-08-27 12:24:50|3729.5||3729.5||3730||3729.5||0
1630067100000|2021-08-27 12:25:00|3730|3728.5|3729|3728.5|3730|3729|3729|3728.5|376
1630067110000|2021-08-27 12:25:10|3728.5|3728|3729|3728|3729|3728|3728.5|3728|194
1630067120000|2021-08-27 12:25:20|3728.5||3729||3729||3728.5||249
1630067130000|2021-08-27 12:25:30|3728.5||3729||3729||3728.5||0
1630067140000|2021-08-27 12:25:40|3728.5||3729||3729||3728.5||0
1630067150000|2021-08-27 12:25:50|3728.5|3728.5|3729|3728.5|3729|3728.5|3728.5|3728.5|50
1630067160000|2021-08-27 12:26:00|3728.5|3728|3728.5|3728|3729|3728|3728.5|3727.5|620
1630067190000|2021-08-27 12:26:30|3729||3728.5||3729||3728.5||419
1630067200000|2021-08-27 12:26:40|3729|3728.5|3729|3728.5|3729|3728.5|3729|3728.5|0
1630067250000|2021-08-27 12:27:30|3729.5|3729|3729.5|3728.5|3729.5|3729|3729|3728.5|653
1630067260000|2021-08-27 12:27:40|3729||3729||3729.5||3729||0
1630067270000|2021-08-27 12:27:50|3729.5|3729|3729.5|3729|3729.5|3729|3729.5|3729|78
1630067280000|2021-08-27 12:28:00|3730|3728.5|3730|3729|3730|3729|3729.5|3728.5|200
1630067300000|2021-08-27 12:28:20|||||||||13
1630067330000|2021-08-27 12:28:50|3730.5|3730|3730.5|3729.5|3730.5|3730|3730|3729.5|5831
1630067340000|2021-08-27 12:29:00|3730|3729|3730|3729|3730.5|3729|3729.5|3729|325
1630067370000|2021-08-27 12:29:30|3729.5||3729.5||3730||3729.5||0
1630067390000|2021-08-27 12:29:50|3729|3728.5|3729.5|3728.5|3729.5|3728.5|3729|3728.5|304
1630067400000|2021-08-27 12:30:00|||||||||4
1630067450000|2021-08-27 12:30:50|3729|3729|3729.5|3728.5|3729.5|3729|3729|3728.5|999
1630067460000|2021-08-27 12:31:00|3729|3728|3728.5|3728|3729|3728|3728.5|3728|96
1630067470000|2021-08-27 12:31:10|3729||3728.5||3729||3728.5||149
1630067490000|2021-08-27 12:31:30|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727.5|513
1630067500000|2021-08-27 12:31:40|3728.5|3728|3728.5|3728|3728.5|3728|3728|3727.5|187
1630067520000|2021-08-27 12:32:00|3728|3727.5|3728.5|3728|3728.5|3728|3728|3727.5|352
1630067530000|2021-08-27 12:32:10||3727.5||3727.5||3727.5||3727.5|132
1630067540000|2021-08-27 12:32:20|3728|3727|3727.5|3726.5|3728|3727|3727.5|3726.5|236
1630067570000|2021-08-27 12:32:50|3727||3727.5||3727.5||3727||600
1630067580000|2021-08-27 12:33:00|3728|3727|3728.5|3728|3729|3728|3727.5|3727|1116
1630067600000|2021-08-27 12:33:20|3729||3729||3729||3729||0
1630067610000|2021-08-27 12:33:30|3728.5|3728.5|3728.5|3727.5|3729|3728.5|3728.5|3727.5|330
1630067620000|2021-08-27 12:33:40|3728|3727|3728|3727|3728|3727|3727.5|3727|767
1630067630000|2021-08-27 12:33:50|3728.5|3727.5|3727.5|3726|3729|3728.5|3727.5|3726|2545
1630067640000|2021-08-27 12:34:00|3727|3726.5|3726.5|3726|3727|3726.5|3726.5|3726|465
1630067650000|2021-08-27 12:34:10|3726|3725.5|3726.5|3725.5|3726.5|3725.5|3726|3725.5|194
1630067660000|2021-08-27 12:34:20||3726||3725.5||3726||3725.5|20
1630067680000|2021-08-27 12:34:40||3726||3726||3726||3726|0
1630067700000|2021-08-27 12:35:00|3726|3725.5|3726|3725|3726|3725.5|3725.5|3725|347
1630067710000|2021-08-27 12:35:10|3725.5|3724.5|3725|3724.5|3725.5|3724.5|3725|3724.5|171
1630067720000|2021-08-27 12:35:20|3725.5|3725|3726|3725|3726|3725|3725.5|3725|0
1630067740000|2021-08-27 12:35:40|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|0
1630067750000|2021-08-27 12:35:50|3726|3725|3726.5|3725.5|3727|3726|3725.5|3725|1791
1630067780000|2021-08-27 12:36:20|3727|3726|3727.5|3726.5|3727.5|3726.5|3727|3726|503
1630067800000|2021-08-27 12:36:40|3727||3727||3727||3727||0
1630067810000|2021-08-27 12:36:50|3727.5||3727.5||3727.5||3727.5||1
1630067820000|2021-08-27 12:37:00|3728||3727||3728||3727||0
1630067830000|2021-08-27 12:37:10|3727.5|3727|3728|3727.5|3728.5|3727.5|3727.5|3727|499
1630067840000|2021-08-27 12:37:20|3727.5|3727|3728|3727|3728|3727|3727.5|3726.5|303
1630067850000|2021-08-27 12:37:30|3727.5|3727.5|3727.5|3727|3728|3727.5|3727.5|3727|28
1630067860000|2021-08-27 12:37:40|3728|3727.5|3728|3727|3728|3727.5|3728|3727|2
1630067870000|2021-08-27 12:37:50|3727.5||3727.5||3727.5||3727.5||0
1630067890000|2021-08-27 12:38:10|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|104
1630067900000|2021-08-27 12:38:20|3727.5||3727.5||3727.5||3727.5||0
1630067910000|2021-08-27 12:38:30|3727||3727||3727||3727||0
1630067920000|2021-08-27 12:38:40|3727.5||3727.5||3727.5||3727||341
1630067930000|2021-08-27 12:38:50||3727||3727||3727||3727|84
1630067940000|2021-08-27 12:39:00|3727|3726.5|3727|3726.5|3727|3726.5|3726.5|3725.5|761
1630067950000|2021-08-27 12:39:10|3727.5|3727|3727.5|3726.5|3727.5|3727|3727|3726.5|143
1630067960000|2021-08-27 12:39:20|||||||||30
1630067970000|2021-08-27 12:39:30|3728|3727|3728|3727|3728|3727|3727.5|3727|0
1630067980000|2021-08-27 12:39:40|3727.5|3727.5|3727.5|3727|3727.5|3727.5|3727.5|3727|269
1630067990000|2021-08-27 12:39:50|3728||3728||3728||3728||152
1630068000000|2021-08-27 12:40:00|3728.5|3727.5|3729.5|3728.5|3729.5|3728.5|3728|3727.5|622
1630068010000|2021-08-27 12:40:10|3729||3729||3729||3729||0
1630068030000|2021-08-27 12:40:30|||||||||13
1630068050000|2021-08-27 12:40:50|3729.5|3729|3729.5|3729|3730|3729.5|3729.5|3729|342
1630068060000|2021-08-27 12:41:00|3729|3728.5|3729|3728.5|3729.5|3728.5|3728|3727.5|3239
1630068070000|2021-08-27 12:41:10|3728.5|3728|3728|3727.5|3728.5|3728|3728|3727.5|220
1630068090000|2021-08-27 12:41:30|3727.5|3727|3728.5|3727.5|3728.5|3727.5|3727.5|3727|226
1630068100000|2021-08-27 12:41:40|3729|3728|3729|3728.5|3729|3728.5|3728.5|3728|383
1630068130000|2021-08-27 12:42:10|3729.5|3729|3729|3728.5|3729.5|3729|3729|3728.5|93
1630068140000|2021-08-27 12:42:20|||||||||1
1630068150000|2021-08-27 12:42:30|3729.5|3729|3729|3728.5|3729.5|3729|3729|3728.5|257
1630068160000|2021-08-27 12:42:40|3729.5||3729||3729.5||3729||0
1630068170000|2021-08-27 12:42:50|3728.5|3728|3728.5|3728|3728.5|3728|3728.5|3728|249
1630068180000|2021-08-27 12:43:00|3729|3728.5|3729|3728|3729|3728.5|3729|3728|175
1630068200000|2021-08-27 12:43:20||3728.5||3728.5||3728.5||3728.5|0
1630068210000|2021-08-27 12:43:30|3728.5|3728|3728.5|3728|3728.5|3728|3728.5|3728|13
1630068220000|2021-08-27 12:43:40|3729|3728.5|3728.5|3728|3729|3728.5|3728.5|3728|732
1630068240000|2021-08-27 12:44:00|3729|3728.5|3729|3728.5|3729|3728.5|3728.5|3728|436
1630068250000|2021-08-27 12:44:10|3728.5|3728|3729|3728.5|3729|3728.5|3728.5|3728|130
1630068260000|2021-08-27 12:44:20|3728.5|3728|3728.5|3728|3728.5|3728|3728.5|3728|126
1630068270000|2021-08-27 12:44:30|3729|3728.5|3729.5|3729|3730|3729|3728.5|3728.5|393
1630068280000|2021-08-27 12:44:40|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729.5|175
1630068290000|2021-08-27 12:44:50|3729.5|3729|3729|3728.5|3730|3729|3729|3728.5|1492
1630068300000|2021-08-27 12:45:00|3729.5||3729||3729.5||3729||0
1630068310000|2021-08-27 12:45:10|3728.5|3728|3729|3728.5|3729.5|3728.5|3728.5|3728|671
1630068320000|2021-08-27 12:45:20|3728.5|3728|3728.5|3728|3729|3728|3728.5|3728|33
1630068330000|2021-08-27 12:45:30|||||||||45
1630068350000|2021-08-27 12:45:50|3729|3728.5|3728.5|3727.5|3729|3728.5|3728|3727|583
1630068360000|2021-08-27 12:46:00|3728|3727|3728|3727.5|3728|3727.5|3728|3727|0
1630068370000|2021-08-27 12:46:10|3727.5|3727|3728.5|3728|3728.5|3728|3727.5|3727|153
1630068380000|2021-08-27 12:46:20|3728|3727.5|3728|3727|3728|3727.5|3728|3727|975
1630068390000|2021-08-27 12:46:30|3727.5||3728||3728||3727.5||0
1630068400000|2021-08-27 12:46:40||3727.5||3727.5||3727.5||3727.5|0
1630068410000|2021-08-27 12:46:50|3727.5|3727|3728|3727.5|3728|3727.5|3727.5|3727|164
1630068420000|2021-08-27 12:47:00|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3727|0
1630068430000|2021-08-27 12:47:10|3728||3728||3728||3728||0
1630068440000|2021-08-27 12:47:20|3727.5||3727.5||3727.5||3727.5||0
1630068450000|2021-08-27 12:47:30|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|706
1630068460000|2021-08-27 12:47:40|3727.5||3727||3727.5||3727||455
1630068470000|2021-08-27 12:47:50|3727.5|3726|3727|3726.5|3727.5|3726.5|3727|3726|1013
1630068480000|2021-08-27 12:48:00|3727.5|3727|3727|3726.5|3727.5|3727|3727|3726.5|934
1630068490000|2021-08-27 12:48:10|3727.5|3727|3727.5|3726.5|3727.5|3727|3727|3726.5|826
1630068500000|2021-08-27 12:48:20|3728|3727|3728|3727|3728|3727|3727.5|3727|0
1630068510000|2021-08-27 12:48:30|3727.5||3727.5||3728||3727.5||85
1630068520000|2021-08-27 12:48:40|3727|3726.5|3727|3726.5|3727|3726.5|3726.5|3726|155
1630068530000|2021-08-27 12:48:50|3727.5|3727|3727.5|3726.5|3727.5|3727|3727.5|3726.5|107
1630068540000|2021-08-27 12:49:00|3727||3727||3727||3727||0
1630068550000|2021-08-27 12:49:10|3727.5|3727|3726.5|3726|3727.5|3727|3726.5|3726|525
1630068560000|2021-08-27 12:49:20|3727||3727||3727||3726.5||0
1630068570000|2021-08-27 12:49:30|3726.5||3726.5||3727||3726.5||0
1630068580000|2021-08-27 12:49:40|3727|3726.5|3726.5|3726|3727|3726.5|3726.5|3726|190
1630068590000|2021-08-27 12:49:50|3727|3726.5|3727|3726|3727|3726.5|3726.5|3726|0
1630068600000|2021-08-27 12:50:00|3726.5|3726.5|3726.5|3726|3726.5|3726.5|3726.5|3726|377
1630068620000|2021-08-27 12:50:20|3727|3726.5|3726.5|3726|3727|3726.5|3726.5|3726|200
1630068630000|2021-08-27 12:50:30|||||||||260
1630068640000|2021-08-27 12:50:40|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|269
1630068650000|2021-08-27 12:50:50|3727.5||3727||3727.5||3727||0
1630068660000|2021-08-27 12:51:00|3726.5|3726|3726.5|3726|3726.5|3726|3726.5|3726|34
1630068670000|2021-08-27 12:51:10|3727|3726.5|3727|3726|3727|3726.5|3726.5|3726|95
1630068720000|2021-08-27 12:52:00|3726.5|3725.5|3726|3725.5|3726.5|3726|3726|3725.5|423
1630068730000|2021-08-27 12:52:10|3726.5||3726||3726.5||3726||0
1630068740000|2021-08-27 12:52:20|3726.5||3726||3726.5||3726||0
1630068750000|2021-08-27 12:52:30|3726.5|3726|3726.5|3726|3726.5|3726|3726.5|3726|359
1630068760000|2021-08-27 12:52:40|3727|3726.5|3727.5|3726.5|3727.5|3726.5|3727|3726|96
1630068770000|2021-08-27 12:52:50|3727||3727||3727.5||3727||0
1630068780000|2021-08-27 12:53:00|3726.5|3726|3726.5|3726|3727|3726|3726.5|3726|298
1630068790000|2021-08-27 12:53:10|3727|3726.5|3727.5|3726.5|3727.5|3727|3727|3726|258
1630068800000|2021-08-27 12:53:20|3727|3726|3727|3726.5|3727.5|3726.5|3727|3726|0
1630068810000|2021-08-27 12:53:30|3727.5||3727.5||3727.5||3727.5||0
1630068820000|2021-08-27 12:53:40|3727|3727|3727.5|3727|3727.5|3727|3727|3727|0
1630068830000|2021-08-27 12:53:50|3728||3727.5||3728||3727.5||10
1630068850000|2021-08-27 12:54:10|3727|3726.5|3727|3726.5|3727.5|3726.5|3727|3726.5|541
1630068870000|2021-08-27 12:54:30|||||||||1
1630068890000|2021-08-27 12:54:50|||||||||2
1630068900000|2021-08-27 12:55:00|3727.5|3727|3727|3726.5|3727.5|3727|3727|3726.5|634
1630068910000|2021-08-27 12:55:10|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3727|2
1630068920000|2021-08-27 12:55:20|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|14
1630068930000|2021-08-27 12:55:30|3727.5|3727|3727.5|3727|3727.5|3727|3727|3726.5|755
1630068950000|2021-08-27 12:55:50|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727.5|175
1630068960000|2021-08-27 12:56:00|3727.5|3727|3727.5|3727|3728|3727.5|3727.5|3727|151
1630068970000|2021-08-27 12:56:10|3728||3728||3728||3727.5||0
1630068980000|2021-08-27 12:56:20|3727.5|3727.5|3728|3727.5|3728.5|3728|3727.5|3727.5|472
1630068990000|2021-08-27 12:56:30|3727.5|3727|3727.5|3727|3728|3727.5|3727.5|3727|1431
1630069010000|2021-08-27 12:56:50|3727|3726.5|3728.5|3728|3729|3728|3727|3726.5|1524
1630069020000|2021-08-27 12:57:00||3727.5||3727.5||3727.5||3727.5|0
1630069030000|2021-08-27 12:57:10|3728|3728|3728.5|3728|3728.5|3728|3728|3727.5|393
1630069040000|2021-08-27 12:57:20|3729||3729||3729||3728.5||696
1630069050000|2021-08-27 12:57:30|3728.5|3728.5|3729|3728|3729|3728.5|3728.5|3728|291
1630069060000|2021-08-27 12:57:40|3728.5||3728.5||3728.5||3728.5||0
1630069070000|2021-08-27 12:57:50|3729|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|294
1630069080000|2021-08-27 12:58:00||3728.5||3728.5||3728.5||3728.5|0
1630069090000|2021-08-27 12:58:10|3729||3729||3729||3729||0
1630069100000|2021-08-27 12:58:20|3729.5|3729|3729.5|3729|3729.5|3729|3729.5|3728.5|1
1630069110000|2021-08-27 12:58:30|||||||||298
1630069130000|2021-08-27 12:58:50|3729|3728.5|3729|3728.5|3729|3728.5|3729|3728.5|537
1630069140000|2021-08-27 12:59:00|3729.5||3729||3729.5||3729||494
1630069170000|2021-08-27 12:59:30|3728.5|3728|3729|3728|3729|3728.5|3728.5|3728|843
1630069180000|2021-08-27 12:59:40|3728.5||3728.5||3728.5||3728.5||50
1630069200000|2021-08-27 13:00:00|3728|3727.5|3729|3728|3729|3728.5|3728|3727.5|1129
1630069210000|2021-08-27 13:00:10|3728.5|3728.5|3729|3728|3729|3728.5|3728.5|3728|0
1630069220000|2021-08-27 13:00:20|3728.5|3728.5|3729|3728.5|3729|3728.5|3728.5|3728.5|0
1630069230000|2021-08-27 13:00:30||3728||3728.5||3728.5||3728|0
1630069240000|2021-08-27 13:00:40|3728.5|3728|3728|3727.5|3728.5|3728|3728|3727.5|97
1630069270000|2021-08-27 13:01:10|3728.5|3728|3728.5|3728|3728.5|3728|3728.5|3727.5|619
1630069280000|2021-08-27 13:01:20||3727.5||3727.5||3728||3727.5|244
1630069290000|2021-08-27 13:01:30|3728|3728|3728|3727.5|3728.5|3728|3728|3727.5|280
1630069310000|2021-08-27 13:01:50|3728.5|3728|3728.5|3727.5|3728.5|3728|3728.5|3727.5|315
1630069320000|2021-08-27 13:02:00|3729|3728|3729|3728|3729|3728.5|3729|3728|725
1630069330000|2021-08-27 13:02:10|3729.5|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|324
1630069340000|2021-08-27 13:02:20|3730|3728.5|3730|3729|3730|3729|3730|3728.5|165
1630069370000|2021-08-27 13:02:50|3729.5|3728.5|3729|3728.5|3729.5|3728.5|3729|3728.5|0
1630069380000|2021-08-27 13:03:00|3728.5|3728|3729|3728|3729|3728|3728.5|3728|359
1630069390000|2021-08-27 13:03:10|3728.5|3727.5|3728.5|3728|3728.5|3728|3728|3727.5|836
1630069400000|2021-08-27 13:03:20|3729|3728.5|3729|3728|3729|3728.5|3729|3728|41
1630069410000|2021-08-27 13:03:30|3728.5|3727.5|3728|3727.5|3728.5|3728|3728|3727.5|0
1630069420000|2021-08-27 13:03:40|3728.5|3727|3728.5|3727.5|3728.5|3728|3728|3727|1131
1630069430000|2021-08-27 13:03:50|3728||3728.5||3728.5||3728||129
1630069440000|2021-08-27 13:04:00|3728|3727|3728|3727|3728.5|3727|3727.5|3727|94
1630069450000|2021-08-27 13:04:10||3727.5||3727.5||3727.5||3727|101
1630069460000|2021-08-27 13:04:20||3727||3727.5||3727.5||3727|0
1630069470000|2021-08-27 13:04:30|3728.5|3728|3729|3728|3729|3728|3728.5|3728|75
1630069480000|2021-08-27 13:04:40|3728.5||3728.5||3729||3728.5||175
1630069490000|2021-08-27 13:04:50|3729|3728.5|3729|3728|3729|3728.5|3729|3728|114
1630069500000|2021-08-27 13:05:00|3728.5|3727.5|3728.5|3727.5|3728.5|3727.5|3728|3727.5|511
1630069520000|2021-08-27 13:05:20|3728||3728||3728||3728||0
1630069530000|2021-08-27 13:05:30|3728.5|3728|3728.5|3728|3728.5|3728|3728.5|3728|175
1630069540000|2021-08-27 13:05:40|3729|3728.5|3729|3728.5|3729.5|3728.5|3729|3728.5|326
1630069550000|2021-08-27 13:05:50|3728.5|3728|3729|3728|3729|3728|3728.5|3728|95
1630069560000|2021-08-27 13:06:00||3728.5||3728||3728.5||3728|0
1630069570000|2021-08-27 13:06:10|3728.5|3727.5|3728|3727.5|3728.5|3727.5|3728|3727.5|281
1630069580000|2021-08-27 13:06:20|||||||||20
1630069590000|2021-08-27 13:06:30|3728.5|3728|3728.5|3727.5|3728.5|3728|3728.5|3727.5|40
1630069610000|2021-08-27 13:06:50|3728|3727|3728|3727.5|3728|3727.5|3727.5|3727|594
1630069620000|2021-08-27 13:07:00|3727.5|3727|3727.5|3727|3727.5|3727.5|3727.5|3727|0
1630069630000|2021-08-27 13:07:10|3728||3728||3728||3728||9
1630069640000|2021-08-27 13:07:20|3727.5|3727.5|3727.5|3727|3728|3727.5|3727.5|3727|0
1630069650000|2021-08-27 13:07:30|3728|3727.5|3728.5|3728|3728.5|3728|3727.5|3727|522
1630069660000|2021-08-27 13:07:40|3729|3728.5|3729|3728|3729|3728.5|3729|3728|419
1630069670000|2021-08-27 13:07:50|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|3729|3728.5|175
1630069680000|2021-08-27 13:08:00|3729|3729|3730|3729.5|3730|3729.5|3729|3729|235
1630069690000|2021-08-27 13:08:10||3729||3729.5||3729.5||3729|0
1630069700000|2021-08-27 13:08:20|3730.5||3730.5||3730.5||3730.5||13
1630069710000|2021-08-27 13:08:30|3730|3730|3730.5|3729.5|3730.5|3730|3730|3729.5|195
1630069720000|2021-08-27 13:08:40|3731|3730|3731|3730.5|3731|3730.5|3730.5|3730|33
1630069750000|2021-08-27 13:09:10|3730.5|3730|3730|3729.5|3730.5|3730|3730|3729.5|916
1630069760000|2021-08-27 13:09:20|3730.5|3730|3731|3730.5|3731|3730.5|3730.5|3729.5|281
1630069770000|2021-08-27 13:09:30||3730||3730.5||3730.5||3730|0
1630069780000|2021-08-27 13:09:40|3731.5|3731|3731|3730.5|3732|3731|3731|3730.5|955
1630069800000|2021-08-27 13:10:00|3730.5|3730|3731.5|3730.5|3731.5|3731|3730.5|3730|191
1630069810000|2021-08-27 13:10:10|3732|3731|3732|3731|3732|3731.5|3731.5|3731|606
1630069820000|2021-08-27 13:10:20|3731.5||3731.5||3732||3731.5||0
1630069830000|2021-08-27 13:10:30|||||||||5
1630069840000|2021-08-27 13:10:40||3730.5||3730.5||3730.5||3730.5|150
1630069850000|2021-08-27 13:10:50|||||||||40
1630069860000|2021-08-27 13:11:00|3731||3731.5||3731.5||3731||2
1630069870000|2021-08-27 13:11:10|3731||3731.5||3731.5||3731||570
1630069880000|2021-08-27 13:11:20|3731|3731|3730.5|3730|3731.5|3731|3730.5|3730|2576
1630069890000|2021-08-27 13:11:30|||||||||74
1630069900000|2021-08-27 13:11:40|3731|3730.5|3731|3730|3731|3730.5|3730.5|3730|0
1630069910000|2021-08-27 13:11:50||3730.5||3730.5||3730.5||3730.5|37
1630069920000|2021-08-27 13:12:00|3731.5|3731|3731.5|3731|3731.5|3731|3731|3730.5|530
1630069930000|2021-08-27 13:12:10|3731|3730.5|3731.5|3731|3731.5|3731|3731|3730.5|158
1630069940000|2021-08-27 13:12:20||3730.5||3731||3731||3730.5|133
1630069950000|2021-08-27 13:12:30|3732||3731.5||3732||3731.5||0
1630069970000|2021-08-27 13:12:50|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731|94
1630069990000|2021-08-27 13:13:10|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731.5|1247
1630070000000|2021-08-27 13:13:20|3732.5||3732.5||3732.5||3732||0
1630070010000|2021-08-27 13:13:30||3732||3732||3732||3732|0
1630070030000|2021-08-27 13:13:50|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|879
1630070050000|2021-08-27 13:14:10|3732|3731.5|3732.5|3732|3732.5|3732|3732|3731.5|484
1630070060000|2021-08-27 13:14:20|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|94
1630070070000|2021-08-27 13:14:30|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|0
1630070090000|2021-08-27 13:14:50|3733|3732.5|3733|3732.5|3733.5|3732.5|3733|3732.5|45
1630070110000|2021-08-27 13:15:10|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|94
1630070130000|2021-08-27 13:15:30|3732|3731.5|3731|3730.5|3732.5|3731.5|3730|3729.5|17047
1630070140000|2021-08-27 13:15:40|3730.5|3730|3731|3730|3731|3730|3730.5|3730|175
1630070150000|2021-08-27 13:15:50|3730.5||3731||3731||3730.5||0
1630070170000|2021-08-27 13:16:10|3730.5|3730.5|3731|3730.5|3731.5|3731|3730.5|3730.5|1165
1630070180000|2021-08-27 13:16:20|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730.5|496
1630070190000|2021-08-27 13:16:30|3731.5|3731|3732.5|3731.5|3732.5|3731.5|3731.5|3731|175
1630070200000|2021-08-27 13:16:40|3732|3732|3732|3731.5|3732.5|3732|3732|3731.5|250
1630070210000|2021-08-27 13:16:50|3731.5|3731|3732|3731|3732|3731.5|3731.5|3731|461
1630070220000|2021-08-27 13:17:00|3731.5||3731.5||3732||3731.5||0
1630070240000|2021-08-27 13:17:20|3731|3730.5|3731|3730.5|3731|3731|3731|3730.5|244
1630070260000|2021-08-27 13:17:40|3731.5|3731|3732|3731.5|3732.5|3731.5|3731.5|3731|104
1630070270000|2021-08-27 13:17:50|3731.5|3731|3731.5|3731|3732|3731|3731.5|3731|39
1630070280000|2021-08-27 13:18:00|3732|3731.5|3732.5|3731.5|3732.5|3731.5|3732|3731.5|0
1630070290000|2021-08-27 13:18:10|3733|3732|3733|3732.5|3733.5|3732.5|3733|3732|724
1630070310000|2021-08-27 13:18:30|3732.5|3732|3732.5|3732|3733|3732.5|3732.5|3732|95
1630070320000|2021-08-27 13:18:40|3733|3732.5|3733|3732.5|3733.5|3732.5|3733|3732|1
1630070330000|2021-08-27 13:18:50|||||||||50
1630070340000|2021-08-27 13:19:00|3733.5||3733||3733.5||3733||0
1630070350000|2021-08-27 13:19:10|3733.5|3733|3733.5|3733|3734|3733.5|3733.5|3733|683
1630070360000|2021-08-27 13:19:20|3733|3732.5|3733.5|3732.5|3733.5|3732.5|3733|3732.5|121
1630070390000|2021-08-27 13:19:50|3733||3733||3733||3733||115
1630070410000|2021-08-27 13:20:10|3733.5|3733|3733.5|3733|3733.5|3733|3733|3732.5|1074
1630070430000|2021-08-27 13:20:30|3734|3732.5|3733.5|3733|3734|3733|3733.5|3732.5|1085
1630070440000|2021-08-27 13:20:40|3734||3733.5||3734||3733.5||151
1630070460000|2021-08-27 13:21:00|3733|3732.5|3732|3731.5|3733|3732.5|3732|3731.5|2150
1630070470000|2021-08-27 13:21:10|3731.5|3731|3732|3731.5|3732|3731.5|3731.5|3731|337
1630070480000|2021-08-27 13:21:20|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731.5|805
1630070490000|2021-08-27 13:21:30|3731.5|3731|3731.5|3731|3732|3731.5|3731.5|3731|1194
1630070500000|2021-08-27 13:21:40|3732||3732||3732||3731.5||206
1630070510000|2021-08-27 13:21:50||3731.5||3731.5||3731.5||3731.5|0
1630070530000|2021-08-27 13:22:10|3732.5|3732|3732.5|3732|3732.5|3732|3732|3731.5|325
1630070540000|2021-08-27 13:22:20||3731.5||3732||3732||3731.5|265
1630070560000|2021-08-27 13:22:40|3732|3731.5|3732.5|3732|3732.5|3732|3732|3731.5|85
1630070570000|2021-08-27 13:22:50|3733|3732.5|3733|3732.5|3733.5|3732.5|3733|3732|943
1630070590000|2021-08-27 13:23:10|3733.5|3733|3733.5|3733|3733.5|3733|3733|3732.5|631
1630070600000|2021-08-27 13:23:20|3734|3733.5|3733.5|3733|3734|3733.5|3733.5|3733|1233
1630070610000|2021-08-27 13:23:30|3734|3733.5|3733.5|3733|3734|3733.5|3733.5|3733|347
1630070620000|2021-08-27 13:23:40|3734|3733.5|3734|3733.5|3734|3733.5|3733.5|3733.5|0
1630070630000|2021-08-27 13:23:50|3733.5|3733|3733|3732.5|3733.5|3733|3733|3732.5|1208
1630070640000|2021-08-27 13:24:00|3732.5|3732|3733.5|3732.5|3733.5|3732.5|3732.5|3732|509
1630070650000|2021-08-27 13:24:10|3734|3733|3733.5|3733|3734|3733.5|3733.5|3733|851
1630070660000|2021-08-27 13:24:20||3732.5||3732.5||3732.5||3732.5|19
1630070690000|2021-08-27 13:24:50|3734|3733|3734|3733.5|3734|3733.5|3734|3733|389
1630070700000|2021-08-27 13:25:00|3733.5|3733|3733.5|3733|3734|3733|3733.5|3733|179
1630070710000|2021-08-27 13:25:10|||||||||100
1630070720000|2021-08-27 13:25:20|3733|3732.5|3733.5|3732.5|3733.5|3732.5|3733|3732.5|0
1630070730000|2021-08-27 13:25:30|3733|3733|3733.5|3733|3733.5|3733|3733|3733|0
1630070740000|2021-08-27 13:25:40|3734|3733.5|3734|3733|3734|3733.5|3734|3733|50
1630070750000|2021-08-27 13:25:50|3733.5|3732.5|3733|3732.5|3733.5|3732.5|3733|3732.5|72
1630070760000|2021-08-27 13:26:00|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|607
1630070770000|2021-08-27 13:26:10|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|488
1630070780000|2021-08-27 13:26:20|3732|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|275
1630070790000|2021-08-27 13:26:30|3732|3731.5|3731.5|3730.5|3732|3731.5|3731.5|3730.5|52
1630070800000|2021-08-27 13:26:40|3731|3730|3731|3730.5|3731.5|3730.5|3731|3730|211
1630070810000|2021-08-27 13:26:50|3731.5||3731||3731.5||3731||25
1630070820000|2021-08-27 13:27:00|3731.5|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|156
1630070830000|2021-08-27 13:27:10|3731||3731.5||3731.5||3731||90
1630070840000|2021-08-27 13:27:20|3732|3731|3732.5|3731.5|3732.5|3732|3732|3731|1013
1630070850000|2021-08-27 13:27:30||3731||3731.5||3731.5||3731|0
1630070860000|2021-08-27 13:27:40||3731||3731||3731.5||3731|0
1630070870000|2021-08-27 13:27:50||3731.5||3731.5||3731.5||3731|0
1630070880000|2021-08-27 13:28:00|3732|3732|3731|3730|3732|3732|3730.5|3730|965
1630070890000|2021-08-27 13:28:10||3730.5||3730.5||3730.5||3730.5|12
1630070900000|2021-08-27 13:28:20|3730.5|3730|3730.5|3730|3730.5|3730|3730.5|3730|91
1630070910000|2021-08-27 13:28:30|||||||||81
1630070920000|2021-08-27 13:28:40|3731|3730.5|3732|3731|3732.5|3731.5|3731|3730.5|2321
1630070930000|2021-08-27 13:28:50|3731.5|3731.5|3732|3731|3732|3731.5|3731.5|3731|41
1630070940000|2021-08-27 13:29:00|3731.5|3730.5|3731.5|3730.5|3732|3730.5|3731.5|3730.5|76
1630070950000|2021-08-27 13:29:10||3731||3731||3731||3730.5|0
1630070960000|2021-08-27 13:29:20||3730.5||3731||3731||3730.5|0
1630070970000|2021-08-27 13:29:30|3731|3730.5|3731.5|3731|3731.5|3731|3731|3730.5|94
1630070980000|2021-08-27 13:29:40|3731|3730.5|3731|3730.5|3732|3731|3731|3730.5|686
1630070990000|2021-08-27 13:29:50|3731.5|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|58
1630071000000|2021-08-27 13:30:00|3731|3731|3735.5|3735|3736|3735.5|3731|3730.5|5916
1630071010000|2021-08-27 13:30:10|3735|3734.5|3734.5|3734|3735.5|3734.5|3732.5|3732|7020
1630071020000|2021-08-27 13:30:20|3734|3733.5|3733|3732.5|3734|3733.5|3733|3732.5|714
1630071030000|2021-08-27 13:30:30|3732.5|3732|3734.5|3733.5|3734.5|3734|3732.5|3732|1398
1630071040000|2021-08-27 13:30:40|3735|3734|3735.5|3734.5|3736.5|3735.5|3734.5|3733.5|4896
1630071050000|2021-08-27 13:30:50|3734.5|3734|3734.5|3734|3735|3734|3734|3733.5|892
1630071060000|2021-08-27 13:31:00|3734|3733.5|3734.5|3733.5|3734.5|3733.5|3733|3732|1848
1630071070000|2021-08-27 13:31:10|3735|3734|3736|3735.5|3737|3736.5|3734.5|3734|3849
1630071080000|2021-08-27 13:31:20|3735.5|3735|3734.5|3734|3735.5|3735|3734|3733.5|554
1630071090000|2021-08-27 13:31:30|3735|3734.5|3737|3736.5|3737.5|3737|3735|3734.5|1255
1630071100000|2021-08-27 13:31:40|3736.5|3736|3736|3735|3736.5|3736|3736|3735|345
1630071110000|2021-08-27 13:31:50|3736.5|3735.5|3736.5|3736|3737|3736.5|3736.5|3735|769
1630071120000|2021-08-27 13:32:00|3736|3735.5|3735.5|3735|3736|3735.5|3735.5|3735|954
1630071130000|2021-08-27 13:32:10|3736|3735.5|3735.5|3735|3736|3735.5|3735.5|3735|20
1630071140000|2021-08-27 13:32:20|3735|3734.5|3735.5|3734.5|3735.5|3734.5|3734.5|3734|462
1630071150000|2021-08-27 13:32:30|3736|3734|3734.5|3734|3736|3734.5|3734.5|3734|60
1630071160000|2021-08-27 13:32:40|3735|3734.5|3735|3734|3735|3734.5|3734|3733.5|528
1630071170000|2021-08-27 13:32:50|3735.5|3734.5|3735.5|3735|3735.5|3735|3735.5|3734.5|0
1630071180000|2021-08-27 13:33:00|3736|3735.5|3736.5|3735.5|3737|3736|3736|3735.5|175
1630071190000|2021-08-27 13:33:10|3737|3736|3737.5|3737|3738|3737|3737|3736|136
1630071200000|2021-08-27 13:33:20|3737|3736.5|3737.5|3737|3738|3737|3736.5|3736|19
1630071210000|2021-08-27 13:33:30|3738|3736.5|3737.5|3737|3738|3737|3737|3736.5|117
1630071220000|2021-08-27 13:33:40|3737|3736.5|3737.5|3736.5|3737.5|3737|3735.5|3735|1819
1630071230000|2021-08-27 13:33:50|3738|3737|3738.5|3738|3738.5|3738|3737|3737|270
1630071240000|2021-08-27 13:34:00|3738|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737.5|75
1630071250000|2021-08-27 13:34:10|3738|3737|3737|3736.5|3738.5|3737|3737|3736.5|416
1630071260000|2021-08-27 13:34:20|3737.5||3737.5||3737.5||3737||0
1630071270000|2021-08-27 13:34:30|3737||3737||3737.5||3737||0
1630071280000|2021-08-27 13:34:40|3736.5|3736|3737|3736.5|3737|3736.5|3736.5|3736|523
1630071290000|2021-08-27 13:34:50|3737.5|3737|3737|3736|3737.5|3737|3737|3736|278
1630071300000|2021-08-27 13:35:00|3737.5|3736.5|3738|3737|3738.5|3738|3737.5|3736.5|192
1630071310000|2021-08-27 13:35:10|3738.5|3737.5|3739|3738|3739|3738.5|3738|3737.5|223
1630071320000|2021-08-27 13:35:20|3738.5||3739||3739||3738.5||0
1630071330000|2021-08-27 13:35:30|3739.5|3738.5|3740.5|3740|3741|3740|3739.5|3738.5|802
1630071340000|2021-08-27 13:35:40|3740|3739.5|3741|3740|3741|3740|3740|3739.5|168
1630071350000|2021-08-27 13:35:50|3740.5|3740.5|3740.5|3740|3741|3740.5|3740|3739.5|1249
1630071360000|2021-08-27 13:36:00|3740|3739.5|3741|3740|3741|3740|3740|3739.5|206
1630071370000|2021-08-27 13:36:10|3741.5|3740.5|3741.5|3740.5|3741.5|3741|3741|3740|778
1630071380000|2021-08-27 13:36:20|3741|3740|3741|3740|3741|3740|3740.5|3740|420
1630071390000|2021-08-27 13:36:30|3740.5|3740.5|3740.5|3740|3741|3740.5|3740.5|3740|3
1630071400000|2021-08-27 13:36:40|3741|3740.5|3740|3739.5|3741|3740.5|3740|3739.5|221
1630071410000|2021-08-27 13:36:50|3740.5|3740|3741|3740.5|3741|3740.5|3740.5|3740|272
1630071420000|2021-08-27 13:37:00|3741.5|3741|3743.5|3743|3743.5|3743|3741.5|3741|1178
1630071430000|2021-08-27 13:37:10|3744|3743.5|3744.5|3743.5|3744.5|3743.5|3744|3743.5|170
1630071440000|2021-08-27 13:37:20|3744|3744|3744.5|3744|3745.5|3744.5|3744|3743.5|883
1630071450000|2021-08-27 13:37:30|3745|3744.5|3745|3744.5|3745.5|3744.5|3745|3744.5|503
1630071460000|2021-08-27 13:37:40|3745.5|3744|3745|3744|3745.5|3744|3744|3743.5|985
1630071470000|2021-08-27 13:37:50|3744.5|3743.5|3744|3743.5|3744.5|3744|3744|3743.5|612
1630071480000|2021-08-27 13:38:00|3743.5|3743|3745|3743.5|3745|3743.5|3743.5|3743|1454
1630071490000|2021-08-27 13:38:10|3744.5|3744|3745|3744.5|3745.5|3744.5|3744|3744|497
1630071500000|2021-08-27 13:38:20|3745.5|3745|3745.5|3745|3746|3745|3745.5|3744.5|175
1630071510000|2021-08-27 13:38:30|3746|3745.5|3746.5|3746|3747|3746|3745.5|3745|14
1630071520000|2021-08-27 13:38:40|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|273
1630071530000|2021-08-27 13:38:50|3747||3746.5||3747||3746.5||0
1630071540000|2021-08-27 13:39:00|3747|3745.5|3747.5|3746.5|3747.5|3747|3746.5|3745.5|2076
1630071550000|2021-08-27 13:39:10|3748|3747|3748|3747.5|3748|3747.5|3748|3747|216
1630071560000|2021-08-27 13:39:20|3747.5|3747|3747|3746|3747.5|3747|3746.5|3746|988
1630071570000|2021-08-27 13:39:30|3747.5|3746.5|3749.5|3749|3750|3749|3747.5|3746.5|3187
1630071580000|2021-08-27 13:39:40|3749|3748.5|3749|3748|3749|3748.5|3748|3747.5|1487
1630071590000|2021-08-27 13:39:50|3748.5|3748.5|3748.5|3748|3748.5|3748.5|3748.5|3748|34
1630071600000|2021-08-27 13:40:00|3749|3748.5|3749.5|3749|3750|3749|3748.5|3748|1404
1630071610000|2021-08-27 13:40:10|3749|3748.5|3748|3747.5|3749|3748.5|3748|3747.5|1236
1630071620000|2021-08-27 13:40:20|3748.5|3748|3748.5|3747.5|3749|3748|3748.5|3747.5|85
1630071630000|2021-08-27 13:40:30|3749|3748|3749.5|3749|3750|3749|3749|3747.5|319
1630071640000|2021-08-27 13:40:40|3749|3748.5|3750|3749|3750|3749|3749|3748.5|235
1630071650000|2021-08-27 13:40:50|3749.5||3750||3750||3749.5||0
1630071660000|2021-08-27 13:41:00|3749.5|3749.5|3749.5|3748.5|3750|3749.5|3749|3748.5|997
1630071670000|2021-08-27 13:41:10|3749|3748|3748.5|3748|3749|3748|3748.5|3748|155
1630071680000|2021-08-27 13:41:20|3748|3747.5|3747.5|3747|3748.5|3748|3747|3746.5|1376
1630071690000|2021-08-27 13:41:30|3747|3746.5|3747.5|3746.5|3747.5|3747|3746.5|3746|390
1630071700000|2021-08-27 13:41:40|3748|3747|3748.5|3748|3749|3748|3747.5|3746.5|5756
1630071710000|2021-08-27 13:41:50|3748|3747.5|3748|3747|3748|3747.5|3747|3746.5|1654
1630071720000|2021-08-27 13:42:00|3747.5|3746.5|3748.5|3748|3749|3748|3747|3746.5|1223
1630071730000|2021-08-27 13:42:10|3748|3747.5|3747.5|3747|3749.5|3748.5|3747.5|3747|2945
1630071740000|2021-08-27 13:42:20|3748|3746.5|3747|3746.5|3748|3746.5|3747|3746|0
1630071750000|2021-08-27 13:42:30|3746.5|3746|3747|3746.5|3747|3746.5|3746.5|3746|1
1630071760000|2021-08-27 13:42:40|3747.5|3747|3748|3747|3748.5|3747.5|3747.5|3747|485
1630071770000|2021-08-27 13:42:50|3748.5|3747.5|3748.5|3748|3749|3748|3748|3747.5|0
1630071780000|2021-08-27 13:43:00|3749|3748.5|3749|3748|3749.5|3748.5|3748|3747.5|1196
1630071790000|2021-08-27 13:43:10|3749.5|3748.5|3749|3748.5|3749.5|3749|3749|3748|319
1630071800000|2021-08-27 13:43:20|3748.5|3748|3748.5|3748|3748.5|3748|3748|3747.5|1604
1630071810000|2021-08-27 13:43:30|3749|3748.5|3749.5|3749|3750.5|3750|3748.5|3748.5|3883
1630071820000|2021-08-27 13:43:40|3750|3749.5|3750|3749.5|3751.5|3750.5|3749.5|3749|13390
1630071830000|2021-08-27 13:43:50|3750.5|3749|3749.5|3749|3750.5|3749.5|3749.5|3749|2732
1630071840000|2021-08-27 13:44:00|3749|3748.5|3749|3748.5|3749.5|3749|3748.5|3748|451
1630071850000|2021-08-27 13:44:10|3748.5|3748|3749|3748|3749|3748.5|3748|3747.5|17
1630071860000|2021-08-27 13:44:20|3748.5|3747.5|3749|3748|3749|3748.5|3748|3747.5|24
1630071870000|2021-08-27 13:44:30|3748.5|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|234
1630071880000|2021-08-27 13:44:40|3749|3748.5|3749|3748.5|3749.5|3749|3749|3748.5|214
1630071890000|2021-08-27 13:44:50|3749.5|3749|3750|3749|3750|3749.5|3749.5|3748.5|322
1630071900000|2021-08-27 13:45:00|3750.5|3749.5|3752|3751.5|3752|3751.5|3750|3749.5|37197
1630071910000|2021-08-27 13:45:10|3752.5|3752|3753.5|3753|3753.5|3753|3752|3752|11044
1630071920000|2021-08-27 13:45:20|3754|3753.5|3753.5|3753|3754.5|3754|3753|3752.5|1735
1630071930000|2021-08-27 13:45:30|3753|3752.5|3753.5|3752.5|3753.5|3753|3753|3752.5|1016
1630071940000|2021-08-27 13:45:40|3753|3753|3753|3752|3753|3753|3752.5|3752|708
1630071950000|2021-08-27 13:45:50|3752.5|3752.5|3752.5|3752|3752.5|3752.5|3752.5|3752|76
1630071960000|2021-08-27 13:46:00|3753|3752.5|3754.5|3753.5|3754.5|3754|3753|3752.5|274
1630071970000|2021-08-27 13:46:10|3755|3754|3754.5|3754|3755|3754|3754.5|3754|0
1630071980000|2021-08-27 13:46:20|3755|3753.5|3754.5|3754|3755|3754|3754|3753.5|793
1630071990000|2021-08-27 13:46:30|3755|3754.5|3756|3755.5|3756|3755.5|3754.5|3754.5|1261
1630072000000|2021-08-27 13:46:40|3756.5|3756|3757|3756|3757|3756|3756.5|3755.5|100
1630072010000|2021-08-27 13:46:50|3756.5|3756.5|3756.5|3755.5|3757|3756.5|3756|3755.5|812
1630072020000|2021-08-27 13:47:00|3756|3755|3756.5|3755|3756.5|3756|3755.5|3755|1558
1630072030000|2021-08-27 13:47:10|3756|3754.5|3755.5|3754.5|3756|3755|3755.5|3754.5|78
1630072040000|2021-08-27 13:47:20|3755|3754|3754.5|3753.5|3755|3754|3754.5|3753.5|851
1630072050000|2021-08-27 13:47:30|3755|3754|3754.5|3754|3755.5|3754.5|3754.5|3754|0
1630072060000|2021-08-27 13:47:40|3754|3753.5|3754.5|3754|3755|3754|3754|3753.5|418
1630072070000|2021-08-27 13:47:50|3754|3753.5|3754.5|3754|3754.5|3754|3754|3753.5|0
1630072080000|2021-08-27 13:48:00|3753.5|3753|3755.5|3755|3756|3755.5|3753.5|3753|2940
1630072090000|2021-08-27 13:48:10|3756|3754.5|3755.5|3755|3756|3755|3755.5|3754.5|80
1630072100000|2021-08-27 13:48:20|3755|3754.5|3755.5|3754.5|3756|3755.5|3755|3754.5|3699
1630072110000|2021-08-27 13:48:30|3755|3755|3754|3753|3755|3755|3753.5|3753|535
1630072120000|2021-08-27 13:48:40|3754.5|3753.5|3754|3753.5|3754.5|3754|3753|3752.5|122
1630072130000|2021-08-27 13:48:50|3754.5||3754.5||3754.5||3754.5||0
1630072140000|2021-08-27 13:49:00|3754|3753|3754.5|3754|3755|3754|3753.5|3753|560
1630072150000|2021-08-27 13:49:10|3755|3754.5|3755|3754.5|3755|3754.5|3754.5|3754.5|314
1630072160000|2021-08-27 13:49:20|3754.5|3754|3753.5|3753|3754.5|3754|3753.5|3753|1503
1630072170000|2021-08-27 13:49:30|3753|3752.5|3751.5|3751|3753|3752.5|3751.5|3751|552
1630072180000|2021-08-27 13:49:40|3751|3750.5|3750.5|3750|3751|3750.5|3750|3749|946
1630072190000|2021-08-27 13:49:50|3750|3749.5|3750|3749.5|3750.5|3749.5|3749.5|3749|226
1630072200000|2021-08-27 13:50:00|3750.5|3749|3750|3749.5|3751.5|3751|3750|3749|2056
1630072210000|2021-08-27 13:50:10|3750.5|3750|3752.5|3751.5|3752.5|3751.5|3750|3749.5|305
1630072220000|2021-08-27 13:50:20|3753|3752|3752.5|3752|3753.5|3753|3752.5|3752|1294
1630072230000|2021-08-27 13:50:30|3753|3752.5|3754|3753|3754|3753.5|3752.5|3752.5|113
1630072240000|2021-08-27 13:50:40|3753.5|3753.5|3753|3752.5|3753.5|3753.5|3753|3752.5|1091
1630072250000|2021-08-27 13:50:50|3752.5|3752|3754|3753|3754|3753.5|3751.5|3750.5|3109
1630072260000|2021-08-27 13:51:00|3754.5|3753.5|3754|3753.5|3755|3754.5|3754|3753.5|453
1630072270000|2021-08-27 13:51:10|3754.5|3754|3752.5|3752|3754.5|3754|3752.5|3752|1380
1630072280000|2021-08-27 13:51:20|3753|3751.5|3752|3751|3753|3751.5|3752|3751|31
1630072290000|2021-08-27 13:51:30|3751.5|3751.5|3753.5|3753|3754|3753|3751.5|3750.5|644
1630072300000|2021-08-27 13:51:40|3754|3753.5|3754.5|3753.5|3754.5|3754|3753.5|3753|707
1630072310000|2021-08-27 13:51:50|3755|3754|3754|3752.5|3755|3754|3753.5|3752.5|825
1630072320000|2021-08-27 13:52:00|3753.5|3753|3753.5|3752.5|3754|3753.5|3753|3752.5|501
1630072330000|2021-08-27 13:52:10|3753|3753|3753.5|3753|3754|3753.5|3753|3752.5|3205
1630072340000|2021-08-27 13:52:20|3754|3753.5|3754|3753.5|3754|3753.5|3753.5|3753|184
1630072350000|2021-08-27 13:52:30|3753.5|3753|3753.5|3753|3754|3753|3753|3752.5|1583
1630072360000|2021-08-27 13:52:40|3754|3752.5|3754.5|3754|3754.5|3754|3753.5|3752.5|902
1630072370000|2021-08-27 13:52:50|3754|3753.5|3754|3753.5|3754.5|3754|3754|3753.5|828
1630072380000|2021-08-27 13:53:00|3753.5|3753|3753|3752.5|3754|3753|3753|3752.5|413
1630072390000|2021-08-27 13:53:10|3753.5|3753|3753.5|3753|3754|3753|3753.5|3752.5|473
1630072400000|2021-08-27 13:53:20|3754|3753.5|3755|3754.5|3755.5|3755|3754|3753.5|2027
1630072410000|2021-08-27 13:53:30|3755.5|3755|3754.5|3753.5|3756|3755.5|3754.5|3753.5|4980
1630072420000|2021-08-27 13:53:40|3755|3754|3755|3754.5|3755.5|3755|3755|3754|338
1630072430000|2021-08-27 13:53:50|3755.5|3755|3755|3754|3755.5|3755|3754.5|3754|774
1630072440000|2021-08-27 13:54:00|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|3754|3753.5|378
1630072450000|2021-08-27 13:54:10|3754|3753|3753|3752|3754|3753|3753|3752|810
1630072460000|2021-08-27 13:54:20|3752.5|3752.5|3752.5|3752|3752.5|3752.5|3752.5|3752|424
1630072470000|2021-08-27 13:54:30|3752|3751.5|3752|3751.5|3753|3752.5|3751.5|3751|650
1630072480000|2021-08-27 13:54:40|3752.5|3751|3752|3751.5|3752.5|3752|3752|3751|451
1630072490000|2021-08-27 13:54:50|3751.5|3751|3752|3751.5|3752|3751.5|3751|3750.5|278
1630072500000|2021-08-27 13:55:00|3752.5|3752|3752.5|3751.5|3753|3752.5|3752|3751|2898
1630072510000|2021-08-27 13:55:10|3753|3752|3754|3753|3754|3753.5|3753|3751.5|752
1630072520000|2021-08-27 13:55:20|3753.5|3752.5|3753.5|3753|3753.5|3753.5|3753.5|3752.5|162
1630072530000|2021-08-27 13:55:30|3753|3752.5|3751.5|3751|3753|3752.5|3750.5|3750|3222
1630072540000|2021-08-27 13:55:40|3751|3750.5|3751.5|3750.5|3751.5|3750.5|3751|3750|175
1630072550000|2021-08-27 13:55:50|3751|3751|3752|3751.5|3752|3751.5|3751|3750.5|475
1630072560000|2021-08-27 13:56:00|3752.5|3752|3752.5|3752|3753.5|3752.5|3752|3751.5|300
1630072570000|2021-08-27 13:56:10|3753|3752.5|3753|3752|3753.5|3752.5|3752|3751.5|770
1630072580000|2021-08-27 13:56:20|3752.5||3752.5||3753||3752.5||0
1630072590000|2021-08-27 13:56:30|3753|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|243
1630072600000|2021-08-27 13:56:40|3752|3751.5|3752|3751.5|3752|3751.5|3751.5|3750.5|598
1630072610000|2021-08-27 13:56:50|3751.5|3751|3751.5|3751|3752|3751|3751.5|3751|237
1630072620000|2021-08-27 13:57:00|3751|3750.5|3751.5|3750.5|3751.5|3750.5|3751|3750.5|340
1630072630000|2021-08-27 13:57:10|3751|3750|3751.5|3751|3751.5|3751|3750.5|3750|304
1630072640000|2021-08-27 13:57:20|3752|3751.5|3752.5|3751.5|3752.5|3752|3752|3751|264
1630072650000|2021-08-27 13:57:30|3752|3752|3752|3751.5|3752|3752|3752|3751.5|56
1630072660000|2021-08-27 13:57:40|3751.5|3751|3752|3751.5|3752.5|3751.5|3751.5|3751|92
1630072670000|2021-08-27 13:57:50|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751.5|180
1630072680000|2021-08-27 13:58:00|3751.5|3751|3752.5|3751.5|3753|3752|3751.5|3751|896
1630072690000|2021-08-27 13:58:10||3752||3751.5||3752||3751.5|175
1630072700000|2021-08-27 13:58:20|3753|3752|3753|3752.5|3753|3752.5|3752.5|3752|201
1630072710000|2021-08-27 13:58:30|3752.5|3752|3753|3752|3753|3752.5|3752.5|3752|292
1630072720000|2021-08-27 13:58:40|3752.5|3751.5|3752.5|3752|3753|3752|3752|3751.5|643
1630072730000|2021-08-27 13:58:50|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3750.5|192
1630072740000|2021-08-27 13:59:00|3751|3750.5|3752|3751|3752|3751.5|3751|3750.5|48
1630072750000|2021-08-27 13:59:10|3752.5|3751.5|3753|3752|3753.5|3752.5|3752|3751.5|893
1630072760000|2021-08-27 13:59:20|3750|3749.5|3750|3749.5|3752.5|3749.5|3750|3749.5|38439
1630072770000|2021-08-27 13:59:30|3749.5|3749|3749.5|3749|3750|3749|3749|3748|2917
1630072780000|2021-08-27 13:59:40|3750||3749.5||3750||3749.5||0
1630072790000|2021-08-27 13:59:50|3749|3748.5|3750|3749.5|3750|3749.5|3749|3748.5|826
1630072800000|2021-08-27 14:00:00|3749.5|3749|3746.5|3746|3749.5|3749|3745|3744|0
1630072810000|2021-08-27 14:00:10|3747|3746.5|3747|3746.5|3750|3749.5|3746.5|3745.5|0
1630072820000|2021-08-27 14:00:20|3747.5|3746|3747.5|3746.5|3748|3746.5|3747|3746|0
1630072830000|2021-08-27 14:00:30|3747|3747|3746|3745.5|3747.5|3747|3746|3745.5|0
1630072840000|2021-08-27 14:00:40|3746.5|3746|3747|3746|3747|3746|3745|3744.5|0
1630072850000|2021-08-27 14:00:50|3746.5|3746.5|3747|3746|3748.5|3747|3746|3745|0
1630072860000|2021-08-27 14:01:00|3746.5|3745.5|3748|3747|3748|3747|3746|3745.5|0
1630072870000|2021-08-27 14:01:10|3747.5|3746.5|3748|3747.5|3748|3747.5|3747|3746|0
1630072880000|2021-08-27 14:01:20|3748.5|3748|3749|3748|3749|3748|3748.5|3747.5|0
1630072890000|2021-08-27 14:01:30|3748.5|3747.5|3748|3746.5|3749.5|3749|3747.5|3746.5|0
1630072900000|2021-08-27 14:01:40|3747.5|3746|3747.5|3746|3748|3746.5|3746.5|3745.5|0
1630072910000|2021-08-27 14:01:50|3748|3746.5|3748|3746.5|3748.5|3747|3748|3746|0
1630072920000|2021-08-27 14:02:00|3748.5|3747|3749|3748|3749.5|3748|3748.5|3747|0
1630072970000|2021-08-27 14:02:50|3752.5|3752|3753|3752|3753|3752|3752.5|3752|334
1630072980000|2021-08-27 14:03:00|3752.5|3752.5|3752|3751.5|3754|3753.5|3752|3751.5|1571
1630072990000|2021-08-27 14:03:10|3752.5|3751|3752.5|3751.5|3753|3752|3752|3751|846
1630073000000|2021-08-27 14:03:20|3752|3751|3752|3751|3753|3751.5|3751.5|3751|176
1630073010000|2021-08-27 14:03:30|3752.5|3751.5|3752.5|3751.5|3753.5|3752.5|3751.5|3751|2489
1630073020000|2021-08-27 14:03:40|3753|3752|3754|3753|3754|3753|3753|3752|1106
1630073030000|2021-08-27 14:03:50|3754.5|3754|3754|3753|3755|3754.5|3753|3752.5|6594
1630073040000|2021-08-27 14:04:00|3754.5|3753.5|3754.5|3753.5|3754.5|3754|3754|3753|650
1630073050000|2021-08-27 14:04:10|3754|3754|3754.5|3753.5|3754.5|3754|3754|3753.5|250
1630073060000|2021-08-27 14:04:20|3754|3753|3755|3754.5|3756|3755|3753.5|3753|4622
1630073070000|2021-08-27 14:04:30|3754.5|3754|3755.5|3754.5|3756.5|3756|3754.5|3754|5094
1630073080000|2021-08-27 14:04:40|3756|3755|3756.5|3755.5|3756.5|3756|3755.5|3755|520
1630073090000|2021-08-27 14:04:50|3757|3756|3755.5|3755|3757|3756|3755.5|3755|660
1630073100000|2021-08-27 14:05:00|3756.5|3755.5|3756.5|3755.5|3758.5|3758|3756|3755.5|5233
1630073110000|2021-08-27 14:05:10|3756|3756|3757|3755.5|3758|3757|3756|3755.5|2043
1630073120000|2021-08-27 14:05:20|3757.5|3756|3756.5|3755.5|3757.5|3756.5|3756.5|3755.5|283
1630073130000|2021-08-27 14:05:30|3756|3755|3755|3754|3756.5|3755|3754.5|3753.5|524
1630073140000|2021-08-27 14:05:40|3754.5|3753.5|3754.5|3753.5|3755.5|3754.5|3753.5|3753|4197
1630073150000|2021-08-27 14:05:50|3755|3754|3756|3754.5|3756|3755|3754.5|3754|10519
1630073160000|2021-08-27 14:06:00|3755.5|3754|3753.5|3752|3755.5|3754.5|3753|3752|2447
1630073170000|2021-08-27 14:06:10|3753|3752.5|3752.5|3751.5|3753.5|3752.5|3752.5|3751.5|572
1630073180000|2021-08-27 14:06:20|3753|3752|3753.5|3752|3754|3753|3753|3751.5|300
1630073190000|2021-08-27 14:06:30|3753|3752.5|3754|3753|3755|3754|3753|3752|2139
1630073200000|2021-08-27 14:06:40|3754.5||3754||3754.5||3753.5||0
1630073210000|2021-08-27 14:06:50|3754.5|3753.5|3754|3753|3755|3754|3754|3753|1344
1630073220000|2021-08-27 14:07:00|3754.5|3753.5|3753.5|3752|3754.5|3753.5|3753|3752|592
1630073230000|2021-08-27 14:07:10|3753|3752.5|3754.5|3753.5|3755|3754|3753|3752.5|887
1630073240000|2021-08-27 14:07:20|3754|3753|3753|3752|3754.5|3753.5|3753|3752|194
1630073250000|2021-08-27 14:07:30|3753.5|3752.5|3753.5|3752.5|3754|3752.5|3753.5|3752|129
1630073260000|2021-08-27 14:07:40|3753|3752|3754|3753|3754.5|3753.5|3752.5|3752|1373
1630073280000|2021-08-27 14:08:00|3753.5|3753.5|3753.5|3752.5|3753.5|3753.5|3753|3752.5|406
1630073290000|2021-08-27 14:08:10|3754|3753|3755|3754|3755.5|3755|3753.5|3752.5|4047
1630073300000|2021-08-27 14:08:20|3754.5|3753.5|3754|3753|3754.5|3754|3754|3753|1139
1630073310000|2021-08-27 14:08:30||3753.5||3753||3753.5||3753|20
1630073320000|2021-08-27 14:08:40|3753.5|3752.5|3754|3753|3754|3753|3753.5|3752.5|693
1630073330000|2021-08-27 14:08:50|3753.5|3752.5|3753|3752|3753.5|3752.5|3753|3752|920
1630073340000|2021-08-27 14:09:00|3752.5|3751.5|3751.5|3750.5|3752.5|3751.5|3751|3750|936
1630073350000|2021-08-27 14:09:10|3751|3750|3751|3750|3751|3750.5|3749.5|3749|836
1630073360000|2021-08-27 14:09:20|3750.5|3749.5|3750|3749|3750.5|3750|3750|3749|722
1630073370000|2021-08-27 14:09:30|3749.5|3748.5|3749|3748|3749.5|3748.5|3749|3748|197
1630073380000|2021-08-27 14:09:40|3748.5|3747.5|3748|3747|3748.5|3747.5|3747.5|3746.5|1004
1630073390000|2021-08-27 14:09:50|3747.5|3746.5|3747.5|3747|3747.5|3747|3747|3746.5|190
1630073400000|2021-08-27 14:10:00|3747|3746.5|3748|3747|3748|3747.5|3747|3746|322
1630073410000|2021-08-27 14:10:10|3748.5|3747.5|3748.5|3748|3750|3749|3748|3747.5|667
1630073420000|2021-08-27 14:10:20|3748|3747.5|3748.5|3747.5|3748.5|3748|3748|3747|512
1630073440000|2021-08-27 14:10:40|3749|3748|3748|3747|3749|3748.5|3747|3746.5|544
1630073450000|2021-08-27 14:10:50|3747.5|3746.5|3749|3748.5|3749|3748.5|3747|3746.5|101
1630073460000|2021-08-27 14:11:00|3749.5|3749|3749.5|3748.5|3750.5|3750|3749|3748.5|1336
1630073470000|2021-08-27 14:11:10|3750|3749|3750|3749|3750.5|3749.5|3750|3749|673
1630073480000|2021-08-27 14:11:20|3750.5|3749.5|3751.5|3750|3751.5|3750.5|3750.5|3749.5|68
1630073490000|2021-08-27 14:11:30|3751|3750.5|3751|3750|3752|3751|3750|3749.5|2027
1630073500000|2021-08-27 14:11:40|3750.5|3749.5|3750|3749.5|3750.5|3750|3750|3749.5|177
1630073510000|2021-08-27 14:11:50|3750.5|3750|3750.5|3750|3751|3750.5|3750|3749.5|426
1630073520000|2021-08-27 14:12:00|3751|3750.5|3752|3751|3752.5|3751|3750.5|3750|144
1630073530000|2021-08-27 14:12:10|3751.5|3750.5|3752|3751.5|3753|3752|3751.5|3750.5|0
1630073540000|2021-08-27 14:12:20|3752.5|3752|3752.5|3752|3753|3752|3752.5|3752|94
1630073550000|2021-08-27 14:12:30|3753|3751.5|3753.5|3752.5|3754|3752.5|3752|3751.5|288
1630073560000|2021-08-27 14:12:40|3754|3753|3755|3753.5|3755|3753.5|3753.5|3753|147
1630073570000|2021-08-27 14:12:50|3754.5||3754||3754.5||3754||0
1630073580000|2021-08-27 14:13:00|3753.5|3753|3752.5|3751.5|3753.5|3753|3752|3751.5|1408
1630073590000|2021-08-27 14:13:10|3753||3752.5||3753||3752.5||0
1630073600000|2021-08-27 14:13:20|3752|3751|3752.5|3751.5|3752.5|3752|3752|3750.5|193
1630073610000|2021-08-27 14:13:30|3752|3751|3753|3751.5|3753|3752|3752|3751|908
1630073620000|2021-08-27 14:13:40|3752.5|3751|3752|3751|3752.5|3751.5|3751.5|3751|583
1630073640000|2021-08-27 14:14:00|3751.5|3750.5|3750|3749.5|3751.5|3750.5|3750|3749.5|980
1630073650000|2021-08-27 14:14:10|3750.5|3749|3750|3749|3750.5|3749.5|3749.5|3748.5|189
1630073660000|2021-08-27 14:14:20|3750.5|3749.5|3751|3750.5|3751|3750.5|3750|3749.5|643
1630073670000|2021-08-27 14:14:30|3751.5|3750|3752|3751|3752|3751|3751.5|3749.5|806
1630073680000|2021-08-27 14:14:40|3751.5|3750.5|3751|3750.5|3751.5|3750.5|3751|3750.5|94
1630073690000|2021-08-27 14:14:50|3750.5|3750|3750|3749.5|3750.5|3750|3750|3749.5|185
1630073700000|2021-08-27 14:15:00|3749.5|3749|3749.5|3749|3749.5|3749|3749|3748|1286
1630073710000|2021-08-27 14:15:10|3749|3748.5|3748|3746.5|3749|3749|3747.5|3746.5|250
1630073720000|2021-08-27 14:15:20|3747.5|3746|3748|3747|3748|3747|3747|3745.5|715
1630073730000|2021-08-27 14:15:30|3748.5|3746.5|3746.5|3745.5|3748.5|3746.5|3746|3745.5|289
1630073740000|2021-08-27 14:15:40|3747|3746|3748|3746.5|3748|3747|3747|3746|583
1630073750000|2021-08-27 14:15:50|3748.5|3747|3749|3748|3750|3748.5|3748.5|3747|467
1630073760000|2021-08-27 14:16:00|3749.5|3748.5|3749|3748|3750|3749|3748|3747.5|434
1630073770000|2021-08-27 14:16:10|3749.5|3748.5|3749|3748|3749.5|3748.5|3748.5|3747.5|409
1630073780000|2021-08-27 14:16:20|3749.5|3748.5|3749.5|3748.5|3749.5|3749|3749|3748.5|75
1630073790000|2021-08-27 14:16:30|3749|3749|3749.5|3748.5|3749.5|3749|3749|3748|13
1630073800000|2021-08-27 14:16:40|3750|3748|3749.5|3748.5|3750.5|3749.5|3749|3748|638
1630073810000|2021-08-27 14:16:50|3749|3749|3751|3749.5|3751|3750|3749|3749|66
1630073820000|2021-08-27 14:17:00|3750.5|3750|3750|3749.5|3750.5|3750|3750|3749.5|23
1630073830000|2021-08-27 14:17:10|3749.5|3748.5|3750|3749|3750|3749.5|3749.5|3748|878
1630073850000|2021-08-27 14:17:30|3749.5|3748.5|3750.5|3749.5|3750.5|3749.5|3748.5|3748|1406
1630073860000|2021-08-27 14:17:40|3751|3750|3751.5|3750.5|3751.5|3751|3751|3749.5|478
1630073870000|2021-08-27 14:17:50|3751|3750|3752|3751|3752|3751|3751|3750|100
1630073880000|2021-08-27 14:18:00|3751.5|3750.5|3752.5|3751.5|3752.5|3751.5|3751.5|3750.5|179
1630073890000|2021-08-27 14:18:10|3753|3752|3752.5|3751.5|3753.5|3753|3752.5|3751|372
1630073900000|2021-08-27 14:18:20|3752|3751|3753|3751.5|3753|3752|3751.5|3750.5|22
1630073910000|2021-08-27 14:18:30|3753.5|3752|3753|3751.5|3753.5|3752|3752|3751|37
1630073920000|2021-08-27 14:18:40|3752.5|3751|3752|3751|3752.5|3751|3752|3751|13
1630073930000|2021-08-27 14:18:50|3751.5||3752.5||3752.5||3751.5||0
1630073940000|2021-08-27 14:19:00|3752|3751.5|3753.5|3752.5|3753.5|3752.5|3752|3751.5|1032
1630073950000|2021-08-27 14:19:10|3754|3753|3753|3752|3754.5|3753.5|3752.5|3751.5|313
1630073960000|2021-08-27 14:19:20|3753.5|3751.5|3753|3752|3754|3752.5|3753|3751.5|0
1630073970000|2021-08-27 14:19:30|3753.5|3752.5|3754.5|3753.5|3755|3754|3753|3752.5|889
1630073980000|2021-08-27 14:19:40|3755|3754|3755.5|3754|3756|3755|3755|3754|947
1630073990000|2021-08-27 14:19:50|3756|3754.5|3756.5|3755|3756.5|3755.5|3756|3754.5|2732
1630074000000|2021-08-27 14:20:00|3757|3755.5|3756|3755|3757|3756|3756|3755|21
1630074010000|2021-08-27 14:20:10|3756.5|3755.5|3757|3756|3757|3756|3756.5|3755.5|480
1630074020000|2021-08-27 14:20:20|3757.5|3756.5|3757|3756|3757.5|3756.5|3756.5|3755.5|4180
1630074030000|2021-08-27 14:20:30|3756.5|3755.5|3756.5|3756|3757|3756|3756|3755.5|300
1630074040000|2021-08-27 14:20:40|3757|3755.5|3758.5|3757.5|3758.5|3757.5|3756.5|3755.5|1112
1630074050000|2021-08-27 14:20:50|3758|3757|3758|3756.5|3758|3757|3757.5|3756.5|183
1630074060000|2021-08-27 14:21:00|3758.5|3757|3759|3757.5|3759|3758|3758.5|3757|405
1630074070000|2021-08-27 14:21:10|3759.5|3758|3760|3759|3760|3759.5|3759|3758|3860
1630074080000|2021-08-27 14:21:20|3759.5|3758.5|3759|3757.5|3760|3759|3758.5|3757.5|3246
1630074090000|2021-08-27 14:21:30|3758.5|3758|3758.5|3757.5|3759|3758|3757.5|3757|58
1630074100000|2021-08-27 14:21:40|3758|3757|3757.5|3756.5|3758|3757.5|3757.5|3756.5|0
1630074110000|2021-08-27 14:21:50|3758|3756|3756|3755|3758|3756.5|3755.5|3755|728
1630074120000|2021-08-27 14:22:00|3756.5|3755.5|3758.5|3757|3758.5|3757.5|3756.5|3755.5|482
1630074130000|2021-08-27 14:22:10|3759|3757.5|3758.5|3758|3759.5|3758.5|3758.5|3757.5|13
1630074140000|2021-08-27 14:22:20|3759|3757.5|3757.5|3756.5|3759|3758|3757.5|3756.5|325
1630074150000|2021-08-27 14:22:30|3758|3757|3757.5|3756.5|3758|3757|3757.5|3756.5|475
1630074160000|2021-08-27 14:22:40|3758|3757|3759|3757.5|3759.5|3759|3758|3757|2869
1630074170000|2021-08-27 14:22:50|3757.5|3757|3758.5|3757|3758.5|3757.5|3757|3756.5|10876
1630074180000|2021-08-27 14:23:00|3759|3757.5|3758|3757|3759.5|3758|3758|3757|225
1630074190000|2021-08-27 14:23:10|3758.5|3756.5|3758|3757|3758.5|3757|3757.5|3756.5|0
1630074200000|2021-08-27 14:23:20|3758.5|3757.5|3758|3757|3758.5|3758|3758|3757|188
1630074210000|2021-08-27 14:23:30|3758.5|3757.5|3758|3757|3758.5|3757.5|3757.5|3756.5|375
1630074220000|2021-08-27 14:23:40|3758.5|3756.5|3757.5|3756.5|3758.5|3756.5|3757|3756.5|265
1630074230000|2021-08-27 14:23:50|3758|3757|3759.5|3758|3759.5|3758.5|3758|3757|1161
1630074240000|2021-08-27 14:24:00|3759|3757.5|3758|3757.5|3759|3758|3758|3757.5|612
1630074250000|2021-08-27 14:24:10|3758.5||3758.5||3758.5||3758||65
1630074260000|2021-08-27 14:24:20|3758|3758|3759|3758|3759|3758|3758|3757|1985
1630074270000|2021-08-27 14:24:30|3758.5|3757.5|3757|3756|3758.5|3757.5|3757|3756|378
1630074280000|2021-08-27 14:24:40|3756.5|3755.5|3756.5|3756|3756.5|3756|3756.5|3755.5|6
1630074290000|2021-08-27 14:24:50|3757|3756.5|3758|3756.5|3758|3757|3757|3756.5|94
1630074300000|2021-08-27 14:25:00|3757.5|3757|3759|3758|3759|3758|3757.5|3757|83
1630074310000|2021-08-27 14:25:10|3758.5|3757.5|3759|3758|3759|3758|3758.5|3757.5|250
1630074330000|2021-08-27 14:25:30|3758.5||3759||3759||3758.5||112
1630074340000|2021-08-27 14:25:40|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|106
1630074350000|2021-08-27 14:25:50|3758|3757|3757.5|3756.5|3758|3757|3757.5|3756.5|711
1630074360000|2021-08-27 14:26:00|3757|3756|3756.5|3755.5|3757|3756|3756.5|3755|290
1630074370000|2021-08-27 14:26:10|3757|3756|3756|3755|3757|3756|3756|3755|1780
1630074380000|2021-08-27 14:26:20|3756.5|3755.5|3756.5|3756|3757.5|3756|3756|3755.5|326
1630074390000|2021-08-27 14:26:30|3756|3755.5|3755|3754|3756.5|3755.5|3755|3754|679
1630074400000|2021-08-27 14:26:40|3755.5|3754.5|3755.5|3754|3756|3755|3755|3754|175
1630074410000|2021-08-27 14:26:50|3755|3753.5|3757|3755.5|3757|3756.5|3754.5|3753.5|1152
1630074420000|2021-08-27 14:27:00|3756.5|3756|3756|3755|3756.5|3756.5|3756|3755|608
1630074430000|2021-08-27 14:27:10|3756.5|3755.5|3756.5|3755|3756.5|3755.5|3756.5|3755|25
1630074440000|2021-08-27 14:27:20|3756|3754.5|3756|3755|3756|3755.5|3756|3754.5|200
1630074450000|2021-08-27 14:27:30|3755.5|3754.5|3754.5|3753.5|3755.5|3754.5|3754|3753.5|622
1630074460000|2021-08-27 14:27:40|3755|3754|3755.5|3754.5|3755.5|3754.5|3754.5|3754|443
1630074470000|2021-08-27 14:27:50|3755|3755|3755.5|3755|3755.5|3755|3755|3755|5
1630074480000|2021-08-27 14:28:00|3755|3754.5|3754.5|3754|3755|3754.5|3754.5|3754|439
1630074490000|2021-08-27 14:28:10|3754|3753|3753|3752.5|3754|3753|3753|3752|882
1630074500000|2021-08-27 14:28:20|3753.5||3753||3753.5||3753||3
1630074510000|2021-08-27 14:28:30|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3752|450
1630074520000|2021-08-27 14:28:40|3753.5|3753|3755|3754.5|3755.5|3754.5|3753.5|3753|809
1630074530000|2021-08-27 14:28:50|3755.5||3755.5||3755.5||3755.5||0
1630074540000|2021-08-27 14:29:00|3756|3755|3755.5|3754.5|3756|3755|3755|3754.5|166
1630074550000|2021-08-27 14:29:10|3755|3754|3755|3754|3755.5|3754|3754|3753.5|410
1630074560000|2021-08-27 14:29:20|3754|3753.5|3755|3754.5|3755|3754.5|3754|3753.5|658
1630074570000|2021-08-27 14:29:30|3755.5|3754|3755|3754.5|3755.5|3754.5|3755|3754|214
1630074580000|2021-08-27 14:29:40|3755.5|3755|3755|3754.5|3756|3755|3755|3754.5|51
1630074590000|2021-08-27 14:29:50|3755.5|3755|3757|3756.5|3757|3756.5|3755.5|3755|722
1630074600000|2021-08-27 14:30:00|3757.5|3756|3757.5|3757|3757.5|3757|3756.5|3755.5|387
1630074610000|2021-08-27 14:30:10|3758|3757.5|3757.5|3756.5|3758|3757.5|3757.5|3756.5|316
1630074620000|2021-08-27 14:30:20|3758|3757|3759.5|3758.5|3760|3759|3758|3757|5621
1630074630000|2021-08-27 14:30:30|3760|3759|3759.5|3759|3760|3759.5|3759|3758.5|3354
1630074640000|2021-08-27 14:30:40|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|44
1630074650000|2021-08-27 14:30:50|3759.5||3759.5||3760||3759.5||134
1630074660000|2021-08-27 14:31:00|3760|3759|3758.5|3757.5|3760|3759.5|3758.5|3757.5|923
1630074670000|2021-08-27 14:31:10|3758|3758|3759|3758|3759|3758|3758|3757.5|290
1630074680000|2021-08-27 14:31:20|3759.5|3758.5|3759.5|3758.5|3760|3758.5|3758.5|3758|4094
1630074690000|2021-08-27 14:31:30|3759|3758|3758.5|3757.5|3759|3758|3758.5|3757.5|326
1630074700000|2021-08-27 14:31:40|3759|3758|3759|3758|3759|3758|3758.5|3758|10
1630074710000|2021-08-27 14:31:50|3758.5|3758.5|3759|3758|3759|3758.5|3758.5|3758|94
1630074720000|2021-08-27 14:32:00|3759.5|3758.5|3760|3759|3760|3759|3759.5|3758.5|2154
1630074730000|2021-08-27 14:32:10|3759.5|3758.5|3759.5|3758|3759.5|3758.5|3758.5|3758|111
1630074740000|2021-08-27 14:32:20|3759|3758.5|3759.5|3758.5|3759.5|3759|3759|3758|758
1630074750000|2021-08-27 14:32:30|3759|3758|3759|3758.5|3759|3758.5|3759|3758|150
1630074760000|2021-08-27 14:32:40|3759.5||3759.5||3759.5||3759.5||0
1630074770000|2021-08-27 14:32:50|3759|3758|3759|3758|3759|3758|3758.5|3758|50
1630074780000|2021-08-27 14:33:00|||||||||13
1630074790000|2021-08-27 14:33:10|3758.5|3757.5|3758.5|3757.5|3758.5|3758|3758|3757.5|1650
1630074800000|2021-08-27 14:33:20|3758|3757|3756.5|3755.5|3758|3757|3756.5|3755.5|835
1630074810000|2021-08-27 14:33:30|3757|3756|3757|3756|3757.5|3757|3757|3756|277
1630074820000|2021-08-27 14:33:40|3757.5|3756.5|3759|3757.5|3759|3758|3757.5|3756.5|2186
1630074830000|2021-08-27 14:33:50|3758.5|3758|3758.5|3757.5|3758.5|3758|3758.5|3757.5|150
1630074840000|2021-08-27 14:34:00|3758|3757|3758|3757.5|3758.5|3758|3757.5|3757|742
1630074850000|2021-08-27 14:34:10|3758.5|3758|3758.5|3757.5|3759|3758|3758|3757.5|112
1630074860000|2021-08-27 14:34:20|3759||3758.5||3759||3758.5||0
1630074870000|2021-08-27 14:34:30|3759|3758|3759.5|3758.5|3759.5|3759|3759|3758|237
1630074880000|2021-08-27 14:34:40|3759|3758|3758.5|3757.5|3759|3758|3758|3757|444
1630074900000|2021-08-27 14:35:00|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3757.5|309
1630074910000|2021-08-27 14:35:10|3760|3758|3759.5|3758.5|3760|3759|3759.5|3758|300
1630074920000|2021-08-27 14:35:20|||||||||70
1630074930000|2021-08-27 14:35:30|3759|3758|3758.5|3757.5|3759.5|3758.5|3758.5|3757.5|77
1630074940000|2021-08-27 14:35:40|3758|3758|3757.5|3757|3758.5|3758|3757.5|3757|234
1630074950000|2021-08-27 14:35:50|3758|3756.5|3758|3757|3758|3757|3757.5|3756.5|522
1630074960000|2021-08-27 14:36:00||3757.5||3757.5||3757.5||3757.5|0
1630074970000|2021-08-27 14:36:10|3758.5|3758|3759|3757.5|3759|3758|3758.5|3757.5|183
1630074980000|2021-08-27 14:36:20|3758.5||3758||3758.5||3758||0
1630074990000|2021-08-27 14:36:30|||||||||84
1630075000000|2021-08-27 14:36:40|3758.5||3758.5||3758.5||3758.5||214
1630075020000|2021-08-27 14:37:00|3759|3758|3758.5|3758|3759|3758|3758.5|3758|94
1630075040000|2021-08-27 14:37:20||3757.5||3757.5||3758||3757.5|133
1630075050000|2021-08-27 14:37:30|3758|3758|3759.5|3758.5|3759.5|3758.5|3758|3758|1203
1630075070000|2021-08-27 14:37:50|3760|3759|3760|3759|3760|3759|3759.5|3759|65
1630075080000|2021-08-27 14:38:00|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|0
1630075100000|2021-08-27 14:38:20|3759|3758|3759|3758.5|3759|3758.5|3758.5|3758|600
1630075110000|2021-08-27 14:38:30|3759.5||3759.5||3759.5||3759.5||94
1630075130000|2021-08-27 14:38:50|3760|3759|3760|3759|3760|3759|3760|3759|100
1630075140000|2021-08-27 14:39:00|3759.5|3759.5|3759.5|3759|3760|3759.5|3759.5|3759|350
1630075150000|2021-08-27 14:39:10|3760||3760||3760||3760||100
1630075160000|2021-08-27 14:39:20|3759.5|3758.5|3759.5|3758.5|3760|3758.5|3759|3758.5|715
1630075170000|2021-08-27 14:39:30|3760|3759|3760|3759.5|3760|3759.5|3760|3759|39
1630075180000|2021-08-27 14:39:40|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|78
1630075190000|2021-08-27 14:39:50|||||||||81
1630075200000|2021-08-27 14:40:00|3760|3758.5|3759.5|3758.5|3760|3758.5|3759.5|3758.5|309
1630075210000|2021-08-27 14:40:10|3760|3759|3759.5|3758.5|3760|3759.5|3759.5|3758.5|1412
1630075220000|2021-08-27 14:40:20|3760|3759|3761|3760|3761|3760.5|3760|3759|2532
1630075240000|2021-08-27 14:40:40|3760.5|3759.5|3759|3758.5|3761|3759.5|3759|3758.5|3231
1630075250000|2021-08-27 14:40:50|3759.5|3758|3759|3758|3759.5|3758.5|3759|3758|560
1630075260000|2021-08-27 14:41:00|3758.5|3758.5|3759|3758.5|3759|3758.5|3758.5|3758.5|375
1630075270000|2021-08-27 14:41:10|3759.5|3759|3761|3760|3761|3760.5|3759.5|3759|1911
1630075280000|2021-08-27 14:41:20|3760.5||3761||3761||3760.5||150
1630075290000|2021-08-27 14:41:30|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760|3759.5|199
1630075330000|2021-08-27 14:42:10|3761|3760|3761|3760.5|3761.5|3761|3761|3760|333
1630075340000|2021-08-27 14:42:20|3761.5|3761|3761.5|3761|3762|3761|3761.5|3761|429
1630075350000|2021-08-27 14:42:30|3762|3760.5|3762.5|3762|3763|3762.5|3761.5|3760.5|2329
1630075360000|2021-08-27 14:42:40|3763|3762.5|3762.5|3762|3763|3762.5|3762.5|3762|206
1630075370000|2021-08-27 14:42:50|3762|3761.5|3761.5|3761|3762|3761.5|3761.5|3761|1578
1630075380000|2021-08-27 14:43:00|3762|3760.5|3761.5|3760.5|3762|3760.5|3761|3760.5|630
1630075390000|2021-08-27 14:43:10|3762|3761|3761.5|3760.5|3762|3761|3761.5|3760.5|1412
1630075400000|2021-08-27 14:43:20|3761||3761.5||3761.5||3761||600
1630075410000|2021-08-27 14:43:30|3762|3761|3761.5|3760.5|3762|3761|3761.5|3760.5|52
1630075440000|2021-08-27 14:44:00|3761|3761|3762.5|3761.5|3763|3762|3761|3761|1180
1630075450000|2021-08-27 14:44:10|3762|3761|3760.5|3759.5|3762|3761|3760|3759.5|1108
1630075460000|2021-08-27 14:44:20|||||||||10
1630075470000|2021-08-27 14:44:30|3761|3760|3760.5|3759.5|3761|3760.5|3760.5|3759.5|1670
1630075480000|2021-08-27 14:44:40|3760|3759|3759.5|3759|3760|3759|3759|3758|963
1630075490000|2021-08-27 14:44:50||3758.5||3758.5||3758.5||3758.5|422
1630075500000|2021-08-27 14:45:00|3760|3759|3760|3759.5|3760.5|3760|3759.5|3759|1088
1630075510000|2021-08-27 14:45:10|3760.5|3759|3760|3759.5|3760.5|3760|3759.5|3759|1567
1630075520000|2021-08-27 14:45:20|3760.5|3760|3761|3760|3761.5|3760|3760.5|3760|230
1630075530000|2021-08-27 14:45:30|3761.5|3760.5|3761.5|3760.5|3762|3761|3761.5|3760.5|77
1630075540000|2021-08-27 14:45:40||3761||3761||3761||3761|400
1630075560000|2021-08-27 14:46:00|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760.5|117
1630075570000|2021-08-27 14:46:10|3760.5|3760|3761|3760.5|3761.5|3760.5|3760.5|3760|913
1630075580000|2021-08-27 14:46:20|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|124
1630075590000|2021-08-27 14:46:30|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760.5|595
1630075600000|2021-08-27 14:46:40|3761.5||3761||3761.5||3761||167
1630075610000|2021-08-27 14:46:50|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3760|60
1630075620000|2021-08-27 14:47:00|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760.5|583
1630075630000|2021-08-27 14:47:10|3760.5|3760|3761.5|3760.5|3761.5|3761|3760.5|3760|709
1630075640000|2021-08-27 14:47:20|3762|3761|3761.5|3761|3762|3761|3761.5|3761|284
1630075650000|2021-08-27 14:47:30|3762|3761.5|3762.5|3761.5|3762.5|3762|3762|3761.5|908
1630075660000|2021-08-27 14:47:40|3762||3762||3762.5||3762||75
1630075670000|2021-08-27 14:47:50|3762.5|3762|3762.5|3762|3762.5|3762|3762.5|3762|260
1630075680000|2021-08-27 14:48:00|3762|3761.5|3762|3761.5|3762.5|3761.5|3762|3761.5|354
1630075690000|2021-08-27 14:48:10|3761.5|3761|3761|3760|3761.5|3761|3761|3760|549
1630075700000|2021-08-27 14:48:20||3760.5||3760.5||3760.5||3760.5|0
1630075710000|2021-08-27 14:48:30|3761.5|3761|3762|3761.5|3762|3761.5|3761.5|3760.5|432
1630075720000|2021-08-27 14:48:40|3762.5|3762|3762.5|3761.5|3762.5|3762|3762|3761.5|601
1630075740000|2021-08-27 14:49:00||3762||3762||3762||3762|0
1630075760000|2021-08-27 14:49:20|3763|3762.5|3763|3762|3763|3762.5|3762.5|3762|866
1630075770000|2021-08-27 14:49:30|3763.5||3763||3763.5||3763||132
1630075790000|2021-08-27 14:49:50||3762.5||3762||3762.5||3762|93
1630075800000|2021-08-27 14:50:00||3762.5||3762.5||3762.5||3762.5|0
1630075810000|2021-08-27 14:50:10|3763.5|3762|3763|3762.5|3763.5|3762.5|3763|3762|2098
1630075820000|2021-08-27 14:50:20|3763.5|3763|3764.5|3763.5|3764.5|3764|3763.5|3763|1642
1630075830000|2021-08-27 14:50:30||3764||3763.5||3764||3763.5|100
1630075840000|2021-08-27 14:50:40|3764||3764||3764.5||3764||348
1630075860000|2021-08-27 14:51:00|3763.5|3763|3764|3763|3764|3763|3763.5|3763|957
1630075870000|2021-08-27 14:51:10|3763.5|3763.5|3763|3762.5|3763.5|3763.5|3763|3762.5|583
1630075880000|2021-08-27 14:51:20|3762.5|3762|3763|3762|3763|3762|3762.5|3762|374
1630075890000|2021-08-27 14:51:30|3763.5|3762.5|3763.5|3762.5|3763.5|3763|3763|3762.5|1372
1630075900000|2021-08-27 14:51:40||3763||3762.5||3763||3762.5|20
1630075910000|2021-08-27 14:51:50|3764|3763|3764|3763|3764|3763.5|3764|3763|149
1630075920000|2021-08-27 14:52:00|3763.5||3764||3764||3763.5||25
1630075930000|2021-08-27 14:52:10|3763.5|3762.5|3763|3762.5|3764|3762.5|3763|3762.5|982
1630075940000|2021-08-27 14:52:20|3762.5|3762|3762.5|3762|3762.5|3762|3762.5|3762|96
1630075950000|2021-08-27 14:52:30|3763|3762.5|3763|3762.5|3763|3762.5|3762.5|3762.5|160
1630075960000|2021-08-27 14:52:40|3763.5|3763|3764|3763|3764|3763|3763|3762.5|1078
1630075970000|2021-08-27 14:52:50|3764.5|3763.5|3764.5|3764|3764.5|3764|3764|3763.5|2241
1630075980000|2021-08-27 14:53:00|3764|3763.5|3764.5|3763.5|3764.5|3764|3764|3763.5|46
1630075990000|2021-08-27 14:53:10|3765|3764|3765|3764|3765|3764.5|3764.5|3764|230
1630076000000|2021-08-27 14:53:20|3764.5|3764.5|3765.5|3765|3765.5|3765|3764.5|3764.5|1683
1630076010000|2021-08-27 14:53:30|3766||3765.5||3766||3765.5||306
1630076020000|2021-08-27 14:53:40|||||||||200
1630076030000|2021-08-27 14:53:50|3766|3765.5|3765|3764.5|3766|3765.5|3765|3764.5|3307
1630076040000|2021-08-27 14:54:00|3764.5|3764|3764|3763.5|3764.5|3764|3764|3763.5|658
1630076050000|2021-08-27 14:54:10||3763||3763||3763.5||3763|474
1630076060000|2021-08-27 14:54:20||3763.5||3763.5||3763.5||3763.5|0
1630076070000|2021-08-27 14:54:30|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3764|1316
1630076080000|2021-08-27 14:54:40|3764.5|3764|3765|3764|3765|3764.5|3764.5|3764|1599
1630076090000|2021-08-27 14:54:50|3764.5|3763.5|3765|3764|3765|3764|3764.5|3763.5|112
1630076100000|2021-08-27 14:55:00||3764.5||3764.5||3764.5||3764.5|2495
1630076110000|2021-08-27 14:55:10|3764.5|3764|3765|3764|3765|3764|3764.5|3764|382
1630076120000|2021-08-27 14:55:20|3764.5|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|218
1630076130000|2021-08-27 14:55:30|3765|3764.5|3766|3765|3766|3765|3765|3764.5|2900
1630076140000|2021-08-27 14:55:40|3765.5|3764.5|3765.5|3764.5|3766|3764.5|3765|3764.5|707
1630076150000|2021-08-27 14:55:50|3766|3765|3765.5|3765|3766|3765|3765.5|3765|483
1630076160000|2021-08-27 14:56:00|||||||||287
1630076170000|2021-08-27 14:56:10|3766|3765.5|3766.5|3766|3767|3766|3765.5|3765|1078
1630076180000|2021-08-27 14:56:20|3767|3766.5|3767|3766.5|3767|3766.5|3766.5|3766|616
1630076190000|2021-08-27 14:56:30|3767.5|3767|3767|3766.5|3767.5|3767|3767|3766.5|690
1630076200000|2021-08-27 14:56:40|3767.5|3767|3768|3767|3768|3767|3767.5|3766.5|590
1630076210000|2021-08-27 14:56:50|3767.5|3766.5|3767|3766.5|3768|3766.5|3766.5|3766|506
1630076220000|2021-08-27 14:57:00|3767.5||3767.5||3767.5||3767||0
1630076230000|2021-08-27 14:57:10|3767|3767|3767.5|3767|3767.5|3767|3767|3767|672
1630076240000|2021-08-27 14:57:20|3768|3766.5|3767|3766.5|3768|3767|3767|3766.5|1804
1630076250000|2021-08-27 14:57:30|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|142
1630076260000|2021-08-27 14:57:40|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3766.5|856
1630076270000|2021-08-27 14:57:50||3766.5||3767||3767||3766.5|313
1630076280000|2021-08-27 14:58:00|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|647
1630076290000|2021-08-27 14:58:10|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|548
1630076300000|2021-08-27 14:58:20|3768.5|3768|3768.5|3768|3769|3768|3768.5|3768|542
1630076310000|2021-08-27 14:58:30|3768|3767.5|3768|3767.5|3768.5|3767.5|3768|3767.5|2482
1630076320000|2021-08-27 14:58:40|3768.5||3768||3768.5||3768||4518
1630076330000|2021-08-27 14:58:50|3768.5||3768||3768.5||3768||3173
1630076340000|2021-08-27 14:59:00|3768.5||3768||3768.5||3768||2241
1630076350000|2021-08-27 14:59:10|3768.5||3768||3768.5||3768||2311
1630076360000|2021-08-27 14:59:20|||||||||979
1630076370000|2021-08-27 14:59:30|||||||||38
1630076380000|2021-08-27 14:59:40|3768.5||3768||3768.5||3768||1391
1630076390000|2021-08-27 14:59:50|3768.5||3768||3768.5||3768||1161
1630076400000|2021-08-27 15:00:00|3767.5|3767|3767|3766.5|3767.5|3767|3767|3766.5|2616
1630076410000|2021-08-27 15:00:10|||||||||77
1630076420000|2021-08-27 15:00:20|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|113
1630076430000|2021-08-27 15:00:30|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|1037
1630076440000|2021-08-27 15:00:40|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|1739
1630076450000|2021-08-27 15:00:50|||||||||1520
1630076460000|2021-08-27 15:01:00|3768.5||3768||3768.5||3768||594
1630076480000|2021-08-27 15:01:20|3768.5||3768||3768.5||3768||6068
1630076490000|2021-08-27 15:01:30|3767.5|3767|3768|3767.5|3768|3767.5|3767.5|3767|1513
1630076500000|2021-08-27 15:01:40|3768.5||3768||3768.5||3768||2503
1630076510000|2021-08-27 15:01:50|3768.5|3768|3769|3768.5|3769.5|3769|3768|3768|3787
1630076520000|2021-08-27 15:02:00|3768.5|3768|3769.5|3769|3770|3769|3768.5|3768|2644
1630076530000|2021-08-27 15:02:10|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|335
1630076540000|2021-08-27 15:02:20|3770.5|3770|3769|3768.5|3770.5|3770|3768.5|3767.5|20492
1630076550000|2021-08-27 15:02:30|3769.5||3769||3769.5||3769||247
1630076560000|2021-08-27 15:02:40|3769.5|3769|3769.5|3769|3769.5|3769|3769|3769|989
1630076570000|2021-08-27 15:02:50|3769|3768.5|3769|3768.5|3769.5|3769|3769|3768.5|685
1630076580000|2021-08-27 15:03:00|3769.5|3769|3769.5|3769|3769.5|3769|3769|3768.5|1072
1630076590000|2021-08-27 15:03:10|3770|3768.5|3768.5|3768|3770|3768.5|3768.5|3768|986
1630076610000|2021-08-27 15:03:30|3768|3767.5|3768|3767.5|3769|3768|3768|3767.5|1458
1630076620000|2021-08-27 15:03:40|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|492
1630076630000|2021-08-27 15:03:50|3768|3767.5|3768.5|3768|3769|3768.5|3768|3767.5|932
1630076640000|2021-08-27 15:04:00|3769|3768.5|3769.5|3769|3770|3769.5|3769|3768.5|1301
1630076650000|2021-08-27 15:04:10|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3768|3279
1630076680000|2021-08-27 15:04:40|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3768|787
1630076690000|2021-08-27 15:04:50|||||||||100
1630076700000|2021-08-27 15:05:00|3768|3767.5|3769.5|3768.5|3769.5|3769|3768|3767.5|1119
1630076710000|2021-08-27 15:05:10|3769|3768|3769|3768|3769.5|3768|3768.5|3768|322
1630076720000|2021-08-27 15:05:20|3768.5|3768.5|3768.5|3767.5|3768.5|3768.5|3768|3767.5|86
1630076730000|2021-08-27 15:05:30|3769|3768|3768|3767.5|3769|3768.5|3768|3767.5|1024
1630076740000|2021-08-27 15:05:40|3767.5|3767|3767.5|3767|3767.5|3767|3767|3766.5|701
1630076750000|2021-08-27 15:05:50|3768|3767.5|3769|3768.5|3769|3768.5|3768|3767.5|2987
1630076760000|2021-08-27 15:06:00|3769.5|3769|3769.5|3769|3769.5|3769|3769|3768.5|1483
1630076770000|2021-08-27 15:06:10|3770||3769.5||3770||3769.5||0
1630076780000|2021-08-27 15:06:20|3769|3768.5|3768.5|3767.5|3769.5|3768.5|3768|3767.5|2139
1630076790000|2021-08-27 15:06:30|3769|3768|3769|3768.5|3769|3768.5|3768.5|3768|187
1630076800000|2021-08-27 15:06:40|3768.5|3768|3768.5|3767.5|3768.5|3768|3768.5|3767.5|276
1630076830000|2021-08-27 15:07:10|3768|3768|3768.5|3767.5|3768.5|3768|3768|3767.5|563
1630076840000|2021-08-27 15:07:20|3768||3768||3768.5||3768||235
1630076850000|2021-08-27 15:07:30|3768.5||3768||3768.5||3768||239
1630076860000|2021-08-27 15:07:40|3767.5|3767|3767.5|3767|3768|3767|3767|3766.5|1319
1630076870000|2021-08-27 15:07:50|3768|3766.5|3767|3766.5|3768|3766.5|3767|3766|793
1630076880000|2021-08-27 15:08:00|3767.5|3767|3767|3766.5|3768|3767|3767|3766.5|2935
1630076890000|2021-08-27 15:08:10|3767.5|3767|3767|3766.5|3767.5|3767|3767|3766.5|236
1630076900000|2021-08-27 15:08:20|3767.5|3767|3767.5|3767|3768|3767.5|3767|3766.5|1762
1630076910000|2021-08-27 15:08:30|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|465
1630076920000|2021-08-27 15:08:40|3768|3767.5|3768|3767.5|3769|3768.5|3768|3767.5|1411
1630076930000|2021-08-27 15:08:50|3767.5|3767|3767.5|3767|3768|3767.5|3767.5|3767|378
1630076950000|2021-08-27 15:09:10|3767|3766.5|3767|3766.5|3767.5|3767|3767|3766.5|808
1630076960000|2021-08-27 15:09:20|3766.5|3766|3767.5|3766.5|3767.5|3767|3766.5|3766|1187
1630076980000|2021-08-27 15:09:40|3767||3767||3767||3767||274
1630076990000|2021-08-27 15:09:50|3767.5||3767||3767.5||3767||13
1630077000000|2021-08-27 15:10:00|3767.5|3767|3767.5|3767|3768|3767.5|3767|3767|2056
1630077010000|2021-08-27 15:10:10|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|401
1630077020000|2021-08-27 15:10:20|3768|3767.5|3766.5|3766|3768|3767.5|3766.5|3765.5|1567
1630077030000|2021-08-27 15:10:30|3766|3765.5|3766|3765.5|3766|3765.5|3765.5|3765|1681
1630077040000|2021-08-27 15:10:40|3766.5|3766|3766|3765.5|3766.5|3766|3766|3765.5|2607
1630077050000|2021-08-27 15:10:50|3765.5|3765|3765.5|3765|3766|3765|3765|3764.5|2781
1630077060000|2021-08-27 15:11:00|3765|3764.5|3766.5|3766|3766.5|3766|3765|3764.5|672
1630077070000|2021-08-27 15:11:10|3767|3765.5|3766.5|3766|3767|3766.5|3766|3765.5|35
1630077080000|2021-08-27 15:11:20|3767|3766.5|3766.5|3766|3767|3766.5|3766.5|3766|4
1630077090000|2021-08-27 15:11:30|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|465
1630077110000|2021-08-27 15:11:50|||||||||376
1630077120000|2021-08-27 15:12:00|3766.5|3766|3767.5|3766.5|3767.5|3766.5|3766.5|3766|683
1630077130000|2021-08-27 15:12:10|3767||3767||3767||3767||161
1630077140000|2021-08-27 15:12:20|3767.5|3767|3767|3766.5|3767.5|3767|3767|3766.5|531
1630077160000|2021-08-27 15:12:40|3767.5|3767|3767.5|3767|3768|3767.5|3767.5|3766.5|967
1630077170000|2021-08-27 15:12:50|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|330
1630077180000|2021-08-27 15:13:00|||||||||100
1630077190000|2021-08-27 15:13:10|3768.5|3768|3768|3767|3768.5|3768|3767.5|3767|4775
1630077200000|2021-08-27 15:13:20|3767.5||3767.5||3768||3767.5||3237
1630077210000|2021-08-27 15:13:30|3767|3766.5|3769.5|3769|3770|3769|3767|3766.5|15588
1630077220000|2021-08-27 15:13:40|3771|3769.5|3771|3770|3771.5|3771|3770.5|3769.5|10797
1630077230000|2021-08-27 15:13:50|3771.5|3770.5|3771.5|3770.5|3771.5|3771|3771.5|3770.5|1184
1630077240000|2021-08-27 15:14:00|3772|3771|3771.5|3771|3772|3771.5|3771.5|3771|975
1630077250000|2021-08-27 15:14:10|3771|3770.5|3772|3771.5|3772|3771.5|3771|3770.5|2361
1630077260000|2021-08-27 15:14:20|3771|3770.5|3772|3771|3772|3771.5|3771|3770.5|2564
1630077270000|2021-08-27 15:14:30|3771.5|3771.5|3772|3771.5|3772|3771.5|3771.5|3771|958
1630077280000|2021-08-27 15:14:40|3772.5|3772|3773|3772.5|3773|3772.5|3772.5|3772|1201
1630077290000|2021-08-27 15:14:50|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3772.5|1353
1630077300000|2021-08-27 15:15:00|3774|3772.5|3773.5|3772.5|3774|3773|3773|3772.5|1359
1630077310000|2021-08-27 15:15:10|3773||3773||3773.5||3773||268
1630077320000|2021-08-27 15:15:20|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|1443
1630077330000|2021-08-27 15:15:30|||||||||270
1630077340000|2021-08-27 15:15:40|3773.5|3772.5|3772|3771.5|3773.5|3772.5|3772|3771.5|2534
1630077350000|2021-08-27 15:15:50|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3771|921
1630077360000|2021-08-27 15:16:00|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771|714
1630077370000|2021-08-27 15:16:10|3771.5|3771|3771.5|3771|3771.5|3771|3771|3770.5|296
1630077400000|2021-08-27 15:16:40|3772|3771.5|3773|3772.5|3773|3772.5|3772|3771|992
1630077410000|2021-08-27 15:16:50|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|392
1630077420000|2021-08-27 15:17:00|||||||||554
1630077430000|2021-08-27 15:17:10|3772|3771.5|3772|3771.5|3772.5|3772|3772|3771.5|665
1630077440000|2021-08-27 15:17:20|3771.5|3771|3772|3771.5|3772|3771.5|3771|3770.5|1732
1630077450000|2021-08-27 15:17:30|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|221
1630077460000|2021-08-27 15:17:40|3773|3772.5|3772.5|3771.5|3773|3772.5|3772.5|3771.5|6644
1630077470000|2021-08-27 15:17:50|3772|3771|3771.5|3771|3772|3771|3771.5|3771|225
1630077480000|2021-08-27 15:18:00|3772|3771.5|3771.5|3771|3772|3771.5|3771.5|3771|364
1630077490000|2021-08-27 15:18:10|3772|3771.5|3771.5|3771|3772.5|3772|3771.5|3771|825
1630077500000|2021-08-27 15:18:20|3772|3771.5|3771|3770.5|3772|3771.5|3771|3770.5|1337
1630077510000|2021-08-27 15:18:30|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|168
1630077520000|2021-08-27 15:18:40|3771|3770.5|3772|3771.5|3772|3771.5|3771|3770.5|915
1630077530000|2021-08-27 15:18:50|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|619
1630077540000|2021-08-27 15:19:00|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|479
1630077550000|2021-08-27 15:19:10|||||||||500
1630077560000|2021-08-27 15:19:20|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|245
1630077570000|2021-08-27 15:19:30|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|1078
1630077580000|2021-08-27 15:19:40|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|788
1630077590000|2021-08-27 15:19:50|3771|3771|3771.5|3771|3771.5|3771|3771|3771|66
1630077600000|2021-08-27 15:20:00|3771|3770.5|3770.5|3770|3771.5|3770.5|3770.5|3770|2356
1630077610000|2021-08-27 15:20:10|3771|3770.5|3771|3770.5|3771.5|3771|3771|3770.5|623
1630077630000|2021-08-27 15:20:30|3771.5||3771.5||3771.5||3771.5||191
1630077640000|2021-08-27 15:20:40|3771|3771|3771|3770.5|3771.5|3771|3771|3770.5|1466
1630077650000|2021-08-27 15:20:50|3771.5|3771|3771.5|3771|3772|3771.5|3771|3770.5|851
1630077660000|2021-08-27 15:21:00|3772|3771.5|3771|3770.5|3772|3771.5|3771|3770.5|1958
1630077670000|2021-08-27 15:21:10|3771.5|3771|3771.5|3771|3772|3771.5|3771.5|3770.5|978
1630077680000|2021-08-27 15:21:20|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3770.5|3770|1404
1630077690000|2021-08-27 15:21:30|3771||3771||3771||3771||0
1630077700000|2021-08-27 15:21:40|3771.5||3771.5||3771.5||3771.5||150
1630077710000|2021-08-27 15:21:50|3771|3771|3771|3770.5|3771.5|3771|3771|3770.5|1205
1630077720000|2021-08-27 15:22:00|3771.5|3771|3771.5|3771|3772|3771.5|3771|3770.5|2498
1630077730000|2021-08-27 15:22:10|3771|3770.5|3771.5|3771|3771.5|3771|3771|3770.5|1519
1630077740000|2021-08-27 15:22:20||3770.5||3771||3771||3770.5|177
1630077750000|2021-08-27 15:22:30|3772||3771.5||3772||3771.5||0
1630077760000|2021-08-27 15:22:40|3772|3771.5|3771.5|3771|3772|3771.5|3771.5|3771|1461
1630077780000|2021-08-27 15:23:00|||||||||50
1630077790000|2021-08-27 15:23:10|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|1325
1630077820000|2021-08-27 15:23:40|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770|2390
1630077830000|2021-08-27 15:23:50|3770.5|3770|3770.5|3770|3770.5|3770.5|3770.5|3770|390
1630077840000|2021-08-27 15:24:00|3771|3770.5|3770.5|3770|3771|3770.5|3770|3769.5|5081
1630077850000|2021-08-27 15:24:10|3770|3769.5|3770|3769.5|3770.5|3770|3769.5|3769|3381
1630077860000|2021-08-27 15:24:20|||||||||85
1630077870000|2021-08-27 15:24:30|||||||||54
1630077880000|2021-08-27 15:24:40|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3769|194
1630077890000|2021-08-27 15:24:50|||||||||2
1630077900000|2021-08-27 15:25:00|3770|3769.5|3770|3769.5|3770.5|3770|3769|3768.5|3190
1630077910000|2021-08-27 15:25:10|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3769|12989
1630077920000|2021-08-27 15:25:20|3769|3769|3770.5|3770|3771|3770|3769|3768.5|12081
1630077930000|2021-08-27 15:25:30|3771|3770.5|3771|3770|3771|3770.5|3770.5|3770|857
1630077940000|2021-08-27 15:25:40|3770.5||3770.5||3770.5||3770.5||162
1630077950000|2021-08-27 15:25:50|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|5
1630077960000|2021-08-27 15:26:00|||||||||21
1630077970000|2021-08-27 15:26:10|||||||||2
1630077990000|2021-08-27 15:26:30|3770|3769.5|3770|3769.5|3770.5|3769.5|3770|3769.5|1738
1630078010000|2021-08-27 15:26:50|||||||||272
1630078020000|2021-08-27 15:27:00|3769.5|3769|3768.5|3768|3769.5|3769|3768.5|3768|1068
1630078030000|2021-08-27 15:27:10|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768|633
1630078040000|2021-08-27 15:27:20|3769.5|3769|3769.5|3769|3770|3769|3769.5|3769|136
1630078050000|2021-08-27 15:27:30|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769|2406
1630078060000|2021-08-27 15:27:40|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3769.5|3831
1630078070000|2021-08-27 15:27:50|3771||3770.5||3771||3770.5||1636
1630078080000|2021-08-27 15:28:00|3771||3770.5||3771||3770.5||2504
1630078090000|2021-08-27 15:28:10|3770|3769.5|3769.5|3769|3770|3769.5|3769|3768.5|2667
1630078100000|2021-08-27 15:28:20|3769|3768.5|3769|3768.5|3769.5|3769|3769|3768.5|3406
1630078110000|2021-08-27 15:28:30|3769.5|3769|3769.5|3769|3770|3769|3769.5|3769|5825
1630078120000|2021-08-27 15:28:40|3770||3769.5||3770||3769.5||2521
1630078130000|2021-08-27 15:28:50|3770||3769.5||3770||3769.5||7868
1630078140000|2021-08-27 15:29:00|3770|3769.5|3771.5|3770.5|3771.5|3771|3769.5|3769.5|13470
1630078150000|2021-08-27 15:29:10|3771|3770|3771|3770.5|3771|3770.5|3770.5|3770|793
1630078160000|2021-08-27 15:29:20|3770.5|3770|3770.5|3769.5|3770.5|3770|3770|3769.5|1601
1630078170000|2021-08-27 15:29:30|3770||3770||3770||3770||23
1630078180000|2021-08-27 15:29:40|3769.5|3769|3771|3770|3771|3770|3764.5|3760.5|30515
1630078190000|2021-08-27 15:29:50|3770.5|3769.5|3770.5|3769.5|3771|3769.5|3770.5|3769.5|1522
1630306800000|2021-08-30 07:00:00|3784|3781|3789.5|3785|3790|3787.5|3784|3781|22209
1630306810000|2021-08-30 07:00:10|3789|3785.5|3789|3785|3789.5|3785.5|3789|3785|64
1630306820000|2021-08-30 07:00:20|3788|3785.5|3786|3782|3788.5|3785.5|3785|3781|2071
1630306830000|2021-08-30 07:00:30|3788.5|3782.5|3789.5|3785|3790|3787|3786|3782.5|1790
1630306860000|2021-08-30 07:01:00|3789|3785.5|3785|3783|3789.5|3786.5|3783|3781|1663
1630306870000|2021-08-30 07:01:10|3785.5|3784|3786|3784|3787.5|3787|3785.5|3784|947
1630306880000|2021-08-30 07:01:20|3786.5|3784.5|3787.5|3785|3787.5|3785.5|3786.5|3784.5|13
1630306890000|2021-08-30 07:01:30|3787|3784|3785.5|3783|3787|3785|3785.5|3783|343
1630306900000|2021-08-30 07:01:40|3786|3783.5|3786|3784|3786.5|3784.5|3785.5|3783|189
1630306910000|2021-08-30 07:01:50|3786.5|3784.5|3789.5|3787|3789.5|3787|3786.5|3784.5|200
1630306920000|2021-08-30 07:02:00|3790.5|3787.5|3787|3785|3791.5|3790|3785.5|3784.5|3860
1630306930000|2021-08-30 07:02:10|3788|3785.5|3788|3786.5|3788|3786.5|3787.5|3785.5|175
1630306940000|2021-08-30 07:02:20|||||||||19
1630306950000|2021-08-30 07:02:30|||||||||205
1630306960000|2021-08-30 07:02:40|3787.5|3786|3788|3786.5|3788|3786.5|3787.5|3786|150
1630306980000|2021-08-30 07:03:00|3788.5|3787|3788.5|3787|3790|3789|3788.5|3786.5|565
1630306990000|2021-08-30 07:03:10|3789|3787.5|3789|3787.5|3789|3787.5|3788.5|3787.5|0
1630307000000|2021-08-30 07:03:20|3788.5||3788.5||3788.5||3788.5||5
1630307010000|2021-08-30 07:03:30|3789||3789||3789||3789||0
1630307020000|2021-08-30 07:03:40|3788.5||3789||3789||3788.5||79
1630307030000|2021-08-30 07:03:50|3788.5|3788|3789|3788|3789|3788|3788.5|3788|13
1630307040000|2021-08-30 07:04:00|3789.5|3788.5|3789.5|3788|3791.5|3790|3789.5|3788|1202
1630307050000|2021-08-30 07:04:10|3789|3787.5|3790|3788.5|3790|3788.5|3789|3787|1
1630307060000|2021-08-30 07:04:20|3789.5|3788|3789.5|3787.5|3789.5|3788|3789|3787.5|0
1630307070000|2021-08-30 07:04:30||3788||3787.5||3788||3787.5|0
1630307080000|2021-08-30 07:04:40|3789|3787|3785.5|3784|3789|3787|3785.5|3783.5|1464
1630307090000|2021-08-30 07:04:50|3785|3783.5|3787|3785|3787.5|3786|3784|3782|199
1630307100000|2021-08-30 07:05:00|3787.5|3785.5|3787.5|3785.5|3789|3787.5|3787|3785|49
1630307110000|2021-08-30 07:05:10|3788|3786|3789|3787|3789.5|3788.5|3787.5|3785.5|331
1630307120000|2021-08-30 07:05:20|3788.5|3786.5|3788|3786|3788.5|3787.5|3787.5|3785.5|23
1630307130000|2021-08-30 07:05:30|3788.5|3786.5|3788.5|3787|3788.5|3787|3788.5|3786.5|0
1630307140000|2021-08-30 07:05:40||3787.5||3787.5||3787.5||3787.5|7
1630307150000|2021-08-30 07:05:50|3789|3788|3790|3788.5|3790|3788.5|3788.5|3787.5|93
1630307160000|2021-08-30 07:06:00|3789.5||3789.5||3790||3789.5||0
1630307170000|2021-08-30 07:06:10|3790|3789|3788|3786|3790|3789|3787.5|3786|1011
1630307180000|2021-08-30 07:06:20|3788.5|3786.5|3788|3786.5|3788.5|3786.5|3788|3786|16
1630307190000|2021-08-30 07:06:30|3788.5|3787|3790|3788.5|3790.5|3788.5|3788.5|3787|627
1630307200000|2021-08-30 07:06:40|3790.5|3789|3789|3787.5|3791|3789.5|3788.5|3787|1661
1630307210000|2021-08-30 07:06:50|3788.5|3787|3788.5|3786.5|3788.5|3787|3787.5|3786|102
1630307220000|2021-08-30 07:07:00|3788|3787|3787|3786|3788|3787|3787|3786|51
1630307230000|2021-08-30 07:07:10|3787.5|3785.5|3786.5|3785|3787.5|3785.5|3786|3784.5|1048
1630307240000|2021-08-30 07:07:20|3786|3784.5|3784.5|3783|3786|3784.5|3784.5|3783|633
1630307250000|2021-08-30 07:07:30|3785|3783.5|3784.5|3783|3785.5|3783.5|3784.5|3783|0
1630307260000|2021-08-30 07:07:40|3784|3782.5|3783.5|3782|3784|3782.5|3783|3781.5|80
1630307270000|2021-08-30 07:07:50|3784|3782.5|3785.5|3784|3785.5|3784|3783.5|3782|0
1630307280000|2021-08-30 07:08:00|3785|3783|3784.5|3782.5|3785|3783|3784.5|3782.5|29
1630307290000|2021-08-30 07:08:10|3784|3783|3783|3781.5|3785.5|3783.5|3782.5|3781|48
1630307300000|2021-08-30 07:08:20|3783.5|3781|3784.5|3783.5|3784.5|3783.5|3781.5|3781|2540
1630307310000|2021-08-30 07:08:30|3784|3782.5|3784|3783|3784|3783|3783.5|3782|90
1630307320000|2021-08-30 07:08:40|3783.5||3783.5||3783.5||3783.5||4
1630307330000|2021-08-30 07:08:50|3784||3784||3784||3783.5||0
1630307340000|2021-08-30 07:09:00|3784.5|3783.5|3784|3783.5|3784.5|3783.5|3784|3783.5|1000
1630307350000|2021-08-30 07:09:10|3784.5|3784|3785|3784|3785.5|3784|3784.5|3784|285
1630307360000|2021-08-30 07:09:20|3784.5|3784.5|3783|3782|3784.5|3784.5|3781.5|3781|1011
1630307370000|2021-08-30 07:09:30|3783.5||3783.5||3783.5||3783||0
1630307380000|2021-08-30 07:09:40|3784|3782.5|3785.5|3784|3785.5|3784|3784|3782.5|553
1630307390000|2021-08-30 07:09:50|3785|3783.5|3784.5|3782.5|3785|3783.5|3783.5|3782.5|168
1630307400000|2021-08-30 07:10:00|3784||3783.5||3784||3783.5||0
1630307410000|2021-08-30 07:10:10|3784|3783|3783|3782.5|3784.5|3783|3783|3782.5|84
1630307420000|2021-08-30 07:10:20|3783.5|3782|3782|3780|3783.5|3782|3780.5|3779|2430
1630307430000|2021-08-30 07:10:30|3781.5|3780.5|3782|3780.5|3782|3780.5|3781|3779.5|1030
1630307440000|2021-08-30 07:10:40|3781|3781|3781|3779.5|3781.5|3781|3781|3779.5|356
1630307450000|2021-08-30 07:10:50|3781.5|3780|3782|3780.5|3782|3781|3781.5|3780|171
1630307460000|2021-08-30 07:11:00|3781.5|3780|3781|3780|3781.5|3780.5|3781|3779.5|179
1630307470000|2021-08-30 07:11:10|3780.5|3779.5|3780|3778.5|3780.5|3779.5|3779.5|3778|151
1630307480000|2021-08-30 07:11:20|3779.5|3778|3780|3779|3780|3779|3779|3778|380
1630307490000|2021-08-30 07:11:30|3779.5||3780||3780||3779.5||0
1630307500000|2021-08-30 07:11:40|3780.5|3779.5|3783|3782|3783|3782|3780.5|3779.5|879
1630307510000|2021-08-30 07:11:50|3783.5|3782.5|3783|3782|3783.5|3782.5|3783|3781.5|785
1630307520000|2021-08-30 07:12:00|3782.5|3781.5|3783|3782|3783.5|3782.5|3782|3780.5|367
1630307530000|2021-08-30 07:12:10|3783.5|3781.5|3783.5|3782|3783.5|3782|3783.5|3780.5|0
1630307540000|2021-08-30 07:12:20|3783|3781.5|3781.5|3779.5|3783|3782|3781|3779.5|182
1630307550000|2021-08-30 07:12:30|3781|3779|3780.5|3778.5|3781|3779|3780.5|3778.5|5
1630307560000|2021-08-30 07:12:40|3780|3779|3780|3779|3780.5|3779|3779.5|3778.5|57
1630307570000|2021-08-30 07:12:50|3780.5|3779.5|3781.5|3780|3781.5|3780|3780.5|3779.5|45
1630307580000|2021-08-30 07:13:00|3782|3780.5|3783|3781.5|3783.5|3782.5|3782|3780|398
1630307590000|2021-08-30 07:13:10|3782.5|3781|3783|3781|3783|3781.5|3782|3780.5|0
1630307600000|2021-08-30 07:13:20|3782.5|3780.5|3781|3779.5|3782.5|3780.5|3781|3779.5|0
1630307610000|2021-08-30 07:13:30|3780.5|3780|3781|3779.5|3781|3780|3780.5|3779|44
1630307620000|2021-08-30 07:13:40|3780.5|3780|3781|3779.5|3781|3780|3780.5|3779.5|2900
1630307630000|2021-08-30 07:13:50|3781.5|3780|3782|3781|3782|3781|3781.5|3780|100
1630307640000|2021-08-30 07:14:00||3780.5||3780.5||3780.5||3780.5|43
1630307650000|2021-08-30 07:14:10|3781.5|3780|3780|3778.5|3781.5|3780|3780|3778.5|416
1630307660000|2021-08-30 07:14:20|3780.5||3780.5||3780.5||3780.5||0
1630307670000|2021-08-30 07:14:30|3781|3779|3781|3780|3781|3780|3781|3779|0
1630307680000|2021-08-30 07:14:40|3780.5|3779.5|3780.5|3780|3780.5|3780|3780.5|3779.5|0
1630307690000|2021-08-30 07:14:50|3780|3779|3780.5|3779.5|3780.5|3779.5|3780|3778.5|24
1630307700000|2021-08-30 07:15:00||3779||3779||3779||3779|0
1630307710000|2021-08-30 07:15:10|3781|3779.5|3779.5|3778.5|3781|3780|3779|3778.5|1972
1630307720000|2021-08-30 07:15:20|3779|3778|3778.5|3777.5|3779|3778|3778|3777|848
1630307740000|2021-08-30 07:15:40|3778||3778.5||3778.5||3778||175
1630307750000|2021-08-30 07:15:50|3778|3777|3778.5|3777.5|3778.5|3777.5|3778|3777|103
1630307760000|2021-08-30 07:16:00|3779|3777|3779|3778.5|3779.5|3779|3779|3777|725
1630307770000|2021-08-30 07:16:10|3778.5|3778|3777|3776|3779|3778|3777|3776|297
1630307780000|2021-08-30 07:16:20|3777.5|3776.5|3779|3777|3779|3778|3777|3776|8547
1630307790000|2021-08-30 07:16:30||3777.5||3778||3778||3777.5|0
1630307800000|2021-08-30 07:16:40|3779.5|3778.5|3779.5|3779|3779.5|3779|3779|3778.5|600
1630307810000|2021-08-30 07:16:50|3780|3779.5|3781.5|3780.5|3782|3781|3780|3779.5|357
1630307820000|2021-08-30 07:17:00|3781|3780|3782|3780|3782|3781|3781|3780|0
1630307830000|2021-08-30 07:17:10|3782.5|3780.5|3783|3781.5|3783|3782|3782|3780.5|175
1630307840000|2021-08-30 07:17:20|3782.5|3782|3781.5|3780|3782.5|3782|3781.5|3780|145
1630307850000|2021-08-30 07:17:30|3782|3780.5|3783|3781.5|3783|3781.5|3781.5|3780.5|0
1630307860000|2021-08-30 07:17:40|3783.5|3782|3782.5|3781.5|3784|3782|3782.5|3781.5|709
1630307870000|2021-08-30 07:17:50|3783|3782|3783.5|3782|3784|3783|3782.5|3782|3
1630307880000|2021-08-30 07:18:00|3783|3781|3782|3781|3783|3781|3782|3781|101
1630307890000|2021-08-30 07:18:10|3781.5|3781.5|3782.5|3781.5|3782.5|3781.5|3781.5|3781.5|0
1630307900000|2021-08-30 07:18:20|3783|3782|3782.5|3781|3783|3782|3781|3780|459
1630307920000|2021-08-30 07:18:40||3781.5||3781.5||3781.5||3781.5|30
1630307930000|2021-08-30 07:18:50||3781||3781||3781||3780.5|0
1630307940000|2021-08-30 07:19:00|3782|3780.5|3781.5|3780|3782|3781|3780.5|3780|0
1630307950000|2021-08-30 07:19:10|3781|3779.5|3780.5|3779|3781|3779.5|3780.5|3779|255
1630307960000|2021-08-30 07:19:20|3779.5|3779.5|3780.5|3779|3780.5|3779.5|3779.5|3778.5|77
1630307970000|2021-08-30 07:19:30|3781|3778.5|3781.5|3780.5|3781.5|3780.5|3781|3778.5|678
1630307990000|2021-08-30 07:19:50||3780||3780||3780||3780|355
1630308000000|2021-08-30 07:20:00|||||||||20
1630308010000|2021-08-30 07:20:10|3781|3779|3780.5|3779|3781|3779|3779.5|3778.5|220
1630308020000|2021-08-30 07:20:20||3779.5||3780||3780||3779.5|416
1630308030000|2021-08-30 07:20:30|3781|3780.5|3781.5|3780|3781.5|3780.5|3781|3780|165
1630308040000|2021-08-30 07:20:40|3782|3780.5|3783.5|3782|3783.5|3782|3782|3780.5|373
1630308050000|2021-08-30 07:20:50|3782.5|3781.5|3782.5|3781|3783|3781.5|3782|3781|101
1630308060000|2021-08-30 07:21:00|3782|3780.5|3782.5|3781|3782.5|3781|3781.5|3780.5|0
1630308070000|2021-08-30 07:21:10|3782|3780.5|3782.5|3781|3782.5|3781|3782|3780.5|100
1630308080000|2021-08-30 07:21:20|3782|3780.5|3783|3781.5|3783|3781.5|3781.5|3780.5|0
1630308090000|2021-08-30 07:21:30|3783.5|3782|3783|3782.5|3784|3783|3783|3782|64
1630308100000|2021-08-30 07:21:40|3783.5||3783.5||3783.5||3783.5||160
1630308110000|2021-08-30 07:21:50||3782||3782.5||3782.5||3781.5|0
1630308120000|2021-08-30 07:22:00|3784|3783|3785.5|3784.5|3786|3785|3783.5|3783|1217
1630308130000|2021-08-30 07:22:10|3786|3784|3784|3783|3786|3785|3784|3783|1736
1630308140000|2021-08-30 07:22:20|3784.5|3783.5|3786.5|3786|3787|3786|3784|3783.5|6209
1630308150000|2021-08-30 07:22:30|3787|3785.5|3785.5|3784|3787.5|3786|3784.5|3783|2477
1630308160000|2021-08-30 07:22:40|3786|3784.5|3785.5|3784|3786.5|3785.5|3785|3784|895
1630308170000|2021-08-30 07:22:50|3785|3784.5|3784.5|3783|3785|3784.5|3784.5|3783|1271
1630308180000|2021-08-30 07:23:00|3785|3783.5|3784.5|3783.5|3786|3784.5|3784.5|3783|957
1630308190000|2021-08-30 07:23:10|3785|3784|3786|3785|3787|3785.5|3785|3783|1325
1630308200000|2021-08-30 07:23:20|3786.5|3785.5|3786.5|3784.5|3787|3785.5|3785.5|3784|894
1630308210000|2021-08-30 07:23:30|3785.5|3784|3786.5|3785|3787|3785|3785|3784|791
1630308220000|2021-08-30 07:23:40|3785|3784.5|3784.5|3783.5|3786.5|3785|3783.5|3782|2719
1630308230000|2021-08-30 07:23:50|3785|3784|3785.5|3783.5|3787|3785.5|3784.5|3783.5|1392
1630308240000|2021-08-30 07:24:00|3785|3783|3784.5|3783|3785.5|3783.5|3783.5|3782.5|279
1630308250000|2021-08-30 07:24:10|3784|3783.5|3783.5|3782.5|3784|3783.5|3783.5|3782.5|0
1630308260000|2021-08-30 07:24:20|3784.5|3783|3784.5|3783.5|3784.5|3783.5|3784.5|3783|175
1630308270000|2021-08-30 07:24:30||3783||3783.5||3783.5||3783|3
1630308280000|2021-08-30 07:24:40|3784|3783|3784|3782.5|3784|3783.5|3783.5|3782.5|270
1630308290000|2021-08-30 07:24:50|3784.5|3783|3784.5|3783.5|3784.5|3783.5|3784.5|3783|0
1630308300000|2021-08-30 07:25:00|3784|3784|3785.5|3784.5|3785.5|3784.5|3783.5|3782.5|862
1630308310000|2021-08-30 07:25:10|3786||3785.5||3786||3785.5||50
1630308320000|2021-08-30 07:25:20|3786|3785|3785.5|3784.5|3786|3785|3785.5|3784.5|185
1630308340000|2021-08-30 07:25:40|3786|3785|3785.5|3784.5|3786|3785|3785|3784.5|154
1630308360000|2021-08-30 07:26:00|3785||3785.5||3785.5||3785||145
1630308370000|2021-08-30 07:26:10|3785|3785|3786|3784.5|3786|3785|3785|3784.5|507
1630308380000|2021-08-30 07:26:20|3785.5|3784|3785|3783.5|3785.5|3784.5|3784|3783|1362
1630308390000|2021-08-30 07:26:30||3784||3784||3784||3784|10
1630308400000|2021-08-30 07:26:40||3783.5||3783.5||3783.5||3783.5|0
1630308410000|2021-08-30 07:26:50||3784||3784||3784||3783.5|20
1630308420000|2021-08-30 07:27:00||3784.5||3784.5||3784.5||3784.5|2
1630308430000|2021-08-30 07:27:10|3784.5|3784|3785|3784.5|3785|3784.5|3784.5|3783.5|637
1630308440000|2021-08-30 07:27:20||3784||3784||3784.5||3783.5|162
1630308450000|2021-08-30 07:27:30||3783.5||3783.5||3784||3783.5|0
1630308470000|2021-08-30 07:27:50||3784||3784||3784||3784|0
1630308480000|2021-08-30 07:28:00||3783.5||3784||3784||3783.5|0
1630308490000|2021-08-30 07:28:10|||||||||159
1630308500000|2021-08-30 07:28:20|3784.5|3783.5|3783|3782.5|3784.5|3783.5|3782|3781|11796
1630308510000|2021-08-30 07:28:30|3783.5|3783|3784.5|3783.5|3784.5|3784|3783.5|3783|835
1630308520000|2021-08-30 07:28:40|3784|3783|3783.5|3782.5|3784|3783|3783.5|3782.5|257
1630308530000|2021-08-30 07:28:50|3784|3783.5|3785|3784|3785|3784|3784|3783.5|0
1630308550000|2021-08-30 07:29:10|3784.5|3783.5|3785|3783.5|3785|3783.5|3783.5|3783|629
1630308560000|2021-08-30 07:29:20|3784.5|3783|3784|3782.5|3784.5|3783.5|3783.5|3782.5|321
1630308580000|2021-08-30 07:29:40|||||||||300
1630308590000|2021-08-30 07:29:50|3783.5|3782|3783|3782|3783.5|3782.5|3782.5|3782|394
1630308600000|2021-08-30 07:30:00|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|0
1630308610000|2021-08-30 07:30:10||3783||3782.5||3783||3782.5|27
1630308620000|2021-08-30 07:30:20|||||||||14
1630308630000|2021-08-30 07:30:30|3784|3783|3785|3784|3785|3784|3784|3783|67
1630308640000|2021-08-30 07:30:40||3784.5||3784.5||3784.5||3784.5|0
1630308650000|2021-08-30 07:30:50|3785.5||3785.5||3785.5||3785.5||114
1630308670000|2021-08-30 07:31:10|3785|3784|3785.5|3784|3785.5|3784|3784.5|3783.5|286
1630308680000|2021-08-30 07:31:20||3784.5||3784.5||3784.5||3784.5|0
1630308690000|2021-08-30 07:31:30|3784.5|3784|3785.5|3784|3785.5|3784|3784.5|3783.5|1
1630308700000|2021-08-30 07:31:40||3784.5||3784.5||3784.5||3784.5|83
1630308710000|2021-08-30 07:31:50|||||||||471
1630308720000|2021-08-30 07:32:00|3786|3785|3786.5|3786|3786.5|3786|3786|3785|0
1630308730000|2021-08-30 07:32:10|3787||3787||3787||3786.5||175
1630308740000|2021-08-30 07:32:20|3786.5|3786.5|3788|3787|3788|3787|3786.5|3786.5|2091
1630308750000|2021-08-30 07:32:30|3788.5|3787.5|3789.5|3788.5|3790|3788.5|3788.5|3787.5|207
1630308760000|2021-08-30 07:32:40|3789|3788|3789|3788|3789|3788|3788.5|3787.5|345
1630308770000|2021-08-30 07:32:50|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|130
1630308780000|2021-08-30 07:33:00|3789|3788|3789|3788|3789|3788|3789|3788|0
1630308790000|2021-08-30 07:33:10|3788|3787.5|3789|3788|3789|3788|3788|3787.5|897
1630308810000|2021-08-30 07:33:30|3788.5|3787.5|3788.5|3788|3788.5|3788|3788|3787.5|412
1630308820000|2021-08-30 07:33:40|3788|3787.5|3788|3787.5|3788|3787.5|3788|3787.5|24
1630308830000|2021-08-30 07:33:50|3787.5|3787|3788.5|3787.5|3788.5|3787.5|3787|3786.5|955
1630308840000|2021-08-30 07:34:00|||||||||3
1630308850000|2021-08-30 07:34:10|3788|3787|3788|3786.5|3788|3787|3787.5|3786.5|528
1630308870000|2021-08-30 07:34:30|3787.5|3787|3788.5|3788|3788.5|3788|3787.5|3787|226
1630308880000|2021-08-30 07:34:40|3788|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787.5|502
1630308890000|2021-08-30 07:34:50|||||||||44
1630308900000|2021-08-30 07:35:00|3788|3787|3787.5|3786.5|3788|3787|3787.5|3786.5|273
1630308910000|2021-08-30 07:35:10|3788|3787|3788|3787.5|3788|3787.5|3788|3787|46
1630308920000|2021-08-30 07:35:20|3787.5|3787|3788|3786.5|3788|3787|3787.5|3786.5|155
1630308930000|2021-08-30 07:35:30|||||||||2
1630308940000|2021-08-30 07:35:40|3787.5|3786|3787|3786|3787.5|3786.5|3786.5|3785.5|848
1630308950000|2021-08-30 07:35:50|3786.5|3785.5|3786.5|3786|3786.5|3786|3786.5|3785.5|121
1630308960000|2021-08-30 07:36:00|3787|3785.5|3787|3786.5|3787|3786.5|3787|3785.5|371
1630308970000|2021-08-30 07:36:10||3786||3786.5||3786.5||3786|210
1630308980000|2021-08-30 07:36:20|3787.5|3787|3788|3787|3788|3787|3787.5|3787|90
1630308990000|2021-08-30 07:36:30|3787.5|3786.5|3787|3786.5|3787.5|3786.5|3787|3786|952
1630309000000|2021-08-30 07:36:40|3786.5|3786|3786.5|3786|3786.5|3786|3786.5|3786|13
1630309010000|2021-08-30 07:36:50||3785.5||3785.5||3785.5||3785.5|409
1630309020000|2021-08-30 07:37:00|3786|3786|3787|3786|3787|3786|3786|3786|350
1630309030000|2021-08-30 07:37:10|||||||||30
1630309050000|2021-08-30 07:37:30|3787.5|3786.5|3787.5|3786.5|3788|3786.5|3787.5|3786.5|233
1630309070000|2021-08-30 07:37:50|3788||3788||3788||3788||13
1630309080000|2021-08-30 07:38:00|3788.5|3787|3789|3787.5|3789|3787.5|3788.5|3787|147
1630309100000|2021-08-30 07:38:20||3788||3788.5||3788.5||3788|13
1630309110000|2021-08-30 07:38:30|3788.5|3788|3788.5|3787.5|3788.5|3788|3788.5|3787.5|640
1630309130000|2021-08-30 07:38:50|||||||||18
1630309140000|2021-08-30 07:39:00|||||||||270
1630309150000|2021-08-30 07:39:10|3788|3787|3788|3787.5|3788|3787.5|3788|3787|222
1630309160000|2021-08-30 07:39:20|3787.5|3787|3787.5|3787|3787.5|3787|3787.5|3787|38
1630309170000|2021-08-30 07:39:30|3788|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787.5|1
1630309180000|2021-08-30 07:39:40||3787||3787||3787||3787|0
1630309190000|2021-08-30 07:39:50||3787.5||3787.5||3787.5||3787|31
1630309210000|2021-08-30 07:40:10|3788|3787|3787.5|3787|3788|3787|3787.5|3786.5|174
1630309220000|2021-08-30 07:40:20|3787|3786.5|3787|3785.5|3787|3786.5|3787|3785.5|812
1630309250000|2021-08-30 07:40:50|3787.5|3786|3787.5|3786.5|3787.5|3786.5|3787.5|3786|55
1630309260000|2021-08-30 07:41:00|3787|3786|3787|3786|3787|3786|3786.5|3785.5|230
1630309270000|2021-08-30 07:41:10|3786|3785.5|3787|3786|3787|3786|3785|3784|1889
1630309280000|2021-08-30 07:41:20|3786.5||3787||3787||3786.5||175
1630309300000|2021-08-30 07:41:40|3787.5|3786.5|3788.5|3787|3788.5|3787|3787.5|3786.5|85
1630309320000|2021-08-30 07:42:00|3789|3787.5|3789.5|3788|3789.5|3788|3789|3787.5|0
1630309340000|2021-08-30 07:42:20|||||||||1
1630309350000|2021-08-30 07:42:30|3789|3787.5|3788.5|3787|3789|3787.5|3788|3787|204
1630309360000|2021-08-30 07:42:40||3787.5||3788||3788||3787.5|0
1630309370000|2021-08-30 07:42:50||3787.5||3788||3788||3787.5|0
1630309380000|2021-08-30 07:43:00|3789||3789.5||3789.5||3789||207
1630309390000|2021-08-30 07:43:10|3790|3788.5|3789|3788|3790|3789|3789|3788|0
1630309400000|2021-08-30 07:43:20|3789.5||3789.5||3789.5||3789.5||0
1630309410000|2021-08-30 07:43:30|3789||3789||3789||3789||0
1630309420000|2021-08-30 07:43:40|||||||||44
1630309440000|2021-08-30 07:44:00|3788.5|3787.5|3788|3787.5|3788.5|3787.5|3788|3787.5|433
1630309460000|2021-08-30 07:44:20|3788.5|3788|3789|3787.5|3789|3788|3788.5|3787.5|155
1630309470000|2021-08-30 07:44:30|||||||||20
1630309480000|2021-08-30 07:44:40|3789.5|3788|3790|3789|3790|3789|3789.5|3788|526
1630309500000|2021-08-30 07:45:00|3789.5|3788.5|3790|3789|3790|3789|3789.5|3788.5|1946
1630309510000|2021-08-30 07:45:10|||||||||13
1630309540000|2021-08-30 07:45:40|3789.5|3789.5|3789.5|3789|3790|3789.5|3789.5|3788.5|660
1630309550000|2021-08-30 07:45:50|3790||3789.5||3790||3789.5||0
1630309560000|2021-08-30 07:46:00|3789|3788.5|3789|3787.5|3789|3788.5|3788|3787.5|887
1630309580000|2021-08-30 07:46:20|3788.5||3789||3789||3788.5||0
1630309590000|2021-08-30 07:46:30|3788.5|3788|3788.5|3787.5|3788.5|3788|3788|3787.5|32
1630309600000|2021-08-30 07:46:40|3789|3788|3789.5|3788.5|3789.5|3788.5|3789|3788|276
1630309620000|2021-08-30 07:47:00||3789||3789||3789||3789|0
1630309640000|2021-08-30 07:47:20|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|94
1630309650000|2021-08-30 07:47:30|3790.5|3790|3790.5|3789.5|3791|3790.5|3790.5|3789.5|962
1630309660000|2021-08-30 07:47:40||3790||3790||3790||3790|73
1630309670000|2021-08-30 07:47:50|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789|750
1630309680000|2021-08-30 07:48:00||3789||3789||3789||3789|74
1630309690000|2021-08-30 07:48:10|3789.5|3788.5|3789|3787.5|3789.5|3788.5|3789|3787.5|152
1630309710000|2021-08-30 07:48:30|3788.5|3787|3788|3787|3788.5|3787|3788|3787|405
1630309720000|2021-08-30 07:48:40||3787.5||3787||3787.5||3787|547
1630309750000|2021-08-30 07:49:10|3787.5|3786.5|3787|3786.5|3787.5|3786.5|3787|3786|30
1630309760000|2021-08-30 07:49:20|3787.5|3787|3787|3786|3788|3787.5|3787|3785.5|1191
1630309770000|2021-08-30 07:49:30|3786.5|3786.5|3786|3785.5|3786.5|3786.5|3786|3785|1830
1630309780000|2021-08-30 07:49:40|3786.5|3786|3787|3786|3787|3786.5|3786.5|3786|410
1630309790000|2021-08-30 07:49:50|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|126
1630309800000|2021-08-30 07:50:00||3787||3787||3787||3787|100
1630309840000|2021-08-30 07:50:40|3787|3786.5|3787.5|3786.5|3788|3787|3787|3786.5|248
1630309850000|2021-08-30 07:50:50|3788|3787|3788|3787.5|3788|3787.5|3787.5|3786.5|789
1630309860000|2021-08-30 07:51:00|3788.5|3788|3788.5|3787.5|3788.5|3788|3788.5|3787.5|325
1630309870000|2021-08-30 07:51:10|3788|3787|3788.5|3787|3788.5|3787|3788|3787|2013
1630309880000|2021-08-30 07:51:20||3787.5||3787.5||3787.5||3787.5|20
1630309900000|2021-08-30 07:51:40|3788|3787|3788|3787|3788.5|3787.5|3787.5|3787|976
1630309910000|2021-08-30 07:51:50|3787.5|3787.5|3789|3788|3789|3788.5|3787.5|3787|1645
1630309940000|2021-08-30 07:52:20|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|304
1630309950000|2021-08-30 07:52:30|3789|3788|3789.5|3789|3789.5|3789|3788.5|3788|98
1630309960000|2021-08-30 07:52:40|3789|3788.5|3789|3788.5|3789.5|3788.5|3789|3788.5|749
1630309970000|2021-08-30 07:52:50|3789.5||3789.5||3789.5||3789.5||10
1630309980000|2021-08-30 07:53:00|3789|3788|3787.5|3787|3789|3788|3787.5|3787|150
1630309990000|2021-08-30 07:53:10|3788|3786.5|3788|3787|3788|3787|3788|3786.5|17
1630310000000|2021-08-30 07:53:20|3788.5|3787.5|3788.5|3788|3788.5|3788|3788.5|3787.5|243
1630310010000|2021-08-30 07:53:30|3788|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787|12
1630310020000|2021-08-30 07:53:40|3789|3788|3789.5|3788.5|3789.5|3788.5|3789|3788|213
1630310040000|2021-08-30 07:54:00|3790|3789|3790|3789|3790|3789|3790|3789|0
1630310050000|2021-08-30 07:54:10|3789.5|3788.5|3790|3789|3790|3789|3789|3788.5|1
1630310070000|2021-08-30 07:54:30|3790.5|3789.5|3789.5|3789|3790.5|3789.5|3789.5|3789|670
1630310080000|2021-08-30 07:54:40|3789|3788.5|3790|3789|3790|3789|3789|3788.5|2
1630310100000|2021-08-30 07:55:00|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789|3788.5|200
1630310110000|2021-08-30 07:55:10|3790|3789|3789.5|3788.5|3790|3789|3789|3788.5|527
1630310130000|2021-08-30 07:55:30|3790|3789|3790|3789|3790.5|3789.5|3790|3789|94
1630310140000|2021-08-30 07:55:40|3789.5|3788.5|3789|3788|3790|3788.5|3788.5|3788|513
1630310150000|2021-08-30 07:55:50|||||||||3
1630310160000|2021-08-30 07:56:00|3788.5|3787.5|3788|3787|3789|3787.5|3787.5|3787|655
1630310180000|2021-08-30 07:56:20||3787.5||3787||3787.5||3787|472
1630310200000|2021-08-30 07:56:40|3787.5||3787.5||3787.5||3787.5||0
1630310210000|2021-08-30 07:56:50|||||||||4
1630310220000|2021-08-30 07:57:00|||||||||221
1630310250000|2021-08-30 07:57:30|3788|3787.5|3788|3787.5|3788|3787.5|3788|3787.5|226
1630310260000|2021-08-30 07:57:40|||||||||13
1630310270000|2021-08-30 07:57:50|3788.5|3788|3788.5|3788|3788.5|3788|3788.5|3788|407
1630310280000|2021-08-30 07:58:00|||||||||13
1630310290000|2021-08-30 07:58:10|3789|3788.5|3789|3788|3789|3788.5|3788.5|3788|388
1630310300000|2021-08-30 07:58:20|3788.5|3788.5|3789|3788|3789|3788.5|3788.5|3787.5|234
1630310310000|2021-08-30 07:58:30|3788|3787.5|3788|3787|3788|3787.5|3788|3787|118
1630310340000|2021-08-30 07:59:00|3787.5|3786.5|3787.5|3786.5|3787.5|3787|3787|3786.5|290
1630310350000|2021-08-30 07:59:10|3788|3787|3789|3787.5|3789|3788|3788|3786.5|1614
1630310360000|2021-08-30 07:59:20||3788||3788||3788||3788|0
1630310370000|2021-08-30 07:59:30|3788.5|3787.5|3788.5|3788|3788.5|3788|3788|3787.5|382
1630310380000|2021-08-30 07:59:40|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788.5|3
1630310390000|2021-08-30 07:59:50|3789.5|3789|3788.5|3788|3789.5|3789|3788.5|3788|51
1630310400000|2021-08-30 08:00:00|3789||3789||3789||3789||227
1630310410000|2021-08-30 08:00:10||3788.5||3788.5||3788.5||3788.5|0
1630310430000|2021-08-30 08:00:30|3788.5|3788|3788.5|3788|3788.5|3788|3788.5|3788|86
1630310440000|2021-08-30 08:00:40|3789|3788.5|3789|3788.5|3789.5|3788.5|3789|3788.5|375
1630310460000|2021-08-30 08:01:00|3789.5||3789.5||3789.5||3789||354
1630310470000|2021-08-30 08:01:10|3789||3789||3789||3789||0
1630310480000|2021-08-30 08:01:20|3789.5||3789.5||3789.5||3789.5||94
1630310490000|2021-08-30 08:01:30|3790|3789|3789.5|3788.5|3790|3789|3789.5|3788.5|236
1630310500000|2021-08-30 08:01:40|3789|3789|3789.5|3788.5|3789.5|3789|3789|3788|177
1630310510000|2021-08-30 08:01:50|3789|3789|3789.5|3789|3789.5|3789|3789|3788.5|305
1630310520000|2021-08-30 08:02:00|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|1201
1630310540000|2021-08-30 08:02:20|3790.5|3790|3789.5|3788.5|3790.5|3790|3789.5|3788.5|1332
1630310560000|2021-08-30 08:02:40|3790|3789|3790.5|3790|3791|3790.5|3790|3789|1776
1630310580000|2021-08-30 08:03:00|3790|3789.5|3790|3789.5|3790.5|3790|3790|3789|2138
1630310590000|2021-08-30 08:03:10|3789.5|3789|3790|3789|3790|3789.5|3789.5|3789|400
1630310610000|2021-08-30 08:03:30|3789.5|3788.5|3789|3788|3789.5|3788.5|3789|3788|752
1630310620000|2021-08-30 08:03:40|||||||||25
1630310630000|2021-08-30 08:03:50||3788.5||3788.5||3788.5||3788.5|527
1630310650000|2021-08-30 08:04:10|3789.5|3789|3790|3789|3790|3789|3789.5|3788.5|254
1630310670000|2021-08-30 08:04:30|3789.5||3789.5||3789.5||3789.5||0
1630310680000|2021-08-30 08:04:40|3789|3788.5|3789|3788|3789|3788.5|3789|3788|787
1630310690000|2021-08-30 08:04:50|3788.5|3788.5|3789|3788.5|3789|3788.5|3788.5|3788.5|16
1630310700000|2021-08-30 08:05:00|3788.5|3788|3788|3787|3788.5|3788|3788|3787|436
1630310710000|2021-08-30 08:05:10|3788.5|3786.5|3788.5|3787.5|3788.5|3787.5|3788.5|3786.5|0
1630310720000|2021-08-30 08:05:20|3788|3787|3788|3787|3788|3787.5|3788|3786.5|347
1630310740000|2021-08-30 08:05:40||3787.5||3787.5||3787.5||3787.5|200
1630310750000|2021-08-30 08:05:50||3787||3787||3787||3787|72
1630310770000|2021-08-30 08:06:10||3787.5||3787||3787.5||3787|178
1630310780000|2021-08-30 08:06:20|3787.5|3786.5|3787.5|3786.5|3787.5|3787|3787.5|3786.5|288
1630310790000|2021-08-30 08:06:30|3787|3787|3786.5|3785.5|3787.5|3787|3786.5|3785.5|504
1630310800000|2021-08-30 08:06:40||3786||3786||3786||3786|75
1630310810000|2021-08-30 08:06:50|3787|3786.5|3787|3786.5|3787|3786.5|3787|3786.5|437
1630310820000|2021-08-30 08:07:00||3786||3786||3786||3786|0
1630310830000|2021-08-30 08:07:10|||||||||25
1630310850000|2021-08-30 08:07:30|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|0
1630310860000|2021-08-30 08:07:40|||||||||10
1630310870000|2021-08-30 08:07:50||3786||3786||3786||3786|152
1630310880000|2021-08-30 08:08:00|||||||||20
1630310900000|2021-08-30 08:08:20|||||||||7
1630310910000|2021-08-30 08:08:30|||||||||153
1630310920000|2021-08-30 08:08:40|3787|3786.5|3787|3786.5|3787|3786.5|3787|3786.5|17
1630310930000|2021-08-30 08:08:50|3787.5|3787|3788.5|3787.5|3788.5|3787.5|3787.5|3787|883
1630310940000|2021-08-30 08:09:00|3788|3787|3787.5|3787|3788|3787|3787.5|3787|93
1630310950000|2021-08-30 08:09:10|3787|3786.5|3787.5|3787|3787.5|3787|3787|3786.5|1394
1630310960000|2021-08-30 08:09:20|||||||||2
1630310970000|2021-08-30 08:09:30|3788|3787.5|3788|3787|3788|3787.5|3788|3787|238
1630311000000|2021-08-30 08:10:00|3787.5||3787.5||3787.5||3787.5||0
1630311020000|2021-08-30 08:10:20|3788|3787.5|3788|3787.5|3788|3787.5|3788|3787.5|338
1630311030000|2021-08-30 08:10:30||3787||3787.5||3787.5||3787|33
1630311040000|2021-08-30 08:10:40|3788.5|3788|3788.5|3788|3788.5|3788|3788.5|3787.5|383
1630311070000|2021-08-30 08:11:10|3789|3788.5|3789.5|3788.5|3789.5|3789|3788.5|3787.5|41199
1630311100000|2021-08-30 08:11:40|3790|3789|3790|3789.5|3790.5|3789.5|3790|3789|857
1630311110000|2021-08-30 08:11:50|3789.5|3789|3789.5|3788.5|3789.5|3789|3789.5|3788.5|836
1630311140000|2021-08-30 08:12:20|3790|3789|3790.5|3789.5|3790.5|3789.5|3790|3789|441
1630311180000|2021-08-30 08:13:00|3790|3789|3789.5|3788.5|3790|3789|3789.5|3788.5|359
1630311190000|2021-08-30 08:13:10|3789|3789|3789|3788|3789|3789|3789|3788|2818
1630311220000|2021-08-30 08:13:40|3788.5|3788.5|3789.5|3788.5|3789.5|3789|3788.5|3788.5|1986
1630311230000|2021-08-30 08:13:50|3790|3789|3790.5|3789.5|3790.5|3789.5|3790|3789|214
1630311240000|2021-08-30 08:14:00|||||||||14
1630311270000|2021-08-30 08:14:30|3790|3789|3789.5|3789|3790|3789|3789.5|3789|324
1630311280000|2021-08-30 08:14:40|3789|3788.5|3788.5|3787.5|3789.5|3788.5|3788|3787.5|231
1630311300000|2021-08-30 08:15:00||3787||3787.5||3787.5||3787|5
1630311320000|2021-08-30 08:15:20|||||||||150
1630311330000|2021-08-30 08:15:30|3788||3788||3788||3788||0
1630311340000|2021-08-30 08:15:40|3788.5||3788.5||3788.5||3788.5||93
1630311350000|2021-08-30 08:15:50|3789|3788|3788.5|3788|3789|3788|3788.5|3788|459
1630311360000|2021-08-30 08:16:00|3788|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787.5|93
1630311370000|2021-08-30 08:16:10||3788||3788||3788||3788|0
1630311380000|2021-08-30 08:16:20|3789|3788.5|3789.5|3788.5|3789.5|3788.5|3789|3788.5|498
1630311400000|2021-08-30 08:16:40|3789|3789|3789|3788.5|3789|3789|3789|3788.5|121
1630311430000|2021-08-30 08:17:10|3789.5|3789|3789.5|3788.5|3789.5|3789|3789.5|3788.5|232
1630311440000|2021-08-30 08:17:20||3789||3789||3789||3789|0
1630311450000|2021-08-30 08:17:30|3789|3788|3789.5|3789|3789.5|3789|3789|3788|1350
1630311460000|2021-08-30 08:17:40||3788.5||3788.5||3788.5||3788.5|10
1630311480000|2021-08-30 08:18:00|||||||||12
1630311490000|2021-08-30 08:18:10||3789||3789||3789||3788.5|672
1630311500000|2021-08-30 08:18:20|3790||3790||3790||3790||5
1630311510000|2021-08-30 08:18:30|||||||||60
1630311520000|2021-08-30 08:18:40|3789.5||3789.5||3789.5||3789.5||0
1630311530000|2021-08-30 08:18:50|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|15
1630311550000|2021-08-30 08:19:10|3790.5|3790|3791.5|3791|3791.5|3791|3790.5|3790|131
1630311560000|2021-08-30 08:19:20|3792|3790.5|3791.5|3790.5|3792|3790.5|3791.5|3790.5|778
1630311580000|2021-08-30 08:19:40|3792|3791|3792|3791|3792|3791|3792|3791|0
1630311590000|2021-08-30 08:19:50|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|3791.5|3790|0
1630311610000|2021-08-30 08:20:10|3791|3790|3790|3789|3791|3790|3790|3789|125
1630311630000|2021-08-30 08:20:30||3789.5||3789.5||3789.5||3789.5|0
1630311640000|2021-08-30 08:20:40|3789.5|3789|3790|3789|3790|3789.5|3789.5|3789|120
1630311650000|2021-08-30 08:20:50|3789.5|3788.5|3789.5|3789|3789.5|3789|3789.5|3788.5|138
1630311660000|2021-08-30 08:21:00|3790||3790||3790||3790||93
1630311670000|2021-08-30 08:21:10|||||||||200
1630311680000|2021-08-30 08:21:20||3789.5||3789||3789.5||3789|0
1630311690000|2021-08-30 08:21:30||3788.5||3788.5||3788.5||3788.5|54
1630311700000|2021-08-30 08:21:40|3789.5|3789|3789.5|3789|3789.5|3789|3789.5|3789|0
1630311710000|2021-08-30 08:21:50||3788.5||3788.5||3788.5||3788.5|456
1630311730000|2021-08-30 08:22:10||3789||3789||3789||3789|0
1630311770000|2021-08-30 08:22:50|3790|3789.5|3790|3789|3790|3789.5|3790|3789|193
1630311790000|2021-08-30 08:23:10|3789.5||3790||3790||3789.5||1
1630311810000|2021-08-30 08:23:30|3789.5||3789.5||3789.5||3789.5||0
1630311820000|2021-08-30 08:23:40|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|93
1630311830000|2021-08-30 08:23:50|||||||||29
1630311840000|2021-08-30 08:24:00||3789||3789||3789||3789|0
1630311890000|2021-08-30 08:24:50||3789.5||3789.5||3789.5||3789.5|750
1630311910000|2021-08-30 08:25:10|||||||||16
1630311920000|2021-08-30 08:25:20|||||||||50
1630311940000|2021-08-30 08:25:40|3790.5|3790|3791.5|3790.5|3791.5|3791|3790.5|3790|590
1630311950000|2021-08-30 08:25:50|3791||3791||3791||3791||2
1630311960000|2021-08-30 08:26:00|3791.5|3791|3792.5|3792|3792.5|3792|3791.5|3791|2010
1630311970000|2021-08-30 08:26:10|3793|3792.5|3793.5|3792.5|3793.5|3792.5|3793|3792.5|827
1630311980000|2021-08-30 08:26:20|3793|3792|3793|3792|3793.5|3792|3792.5|3792|1654
1630311990000|2021-08-30 08:26:30||3792.5||3792||3792.5||3792|120
1630312010000|2021-08-30 08:26:50|3792.5|3792.5|3792.5|3791.5|3792.5|3792.5|3792.5|3791.5|322
1630312020000|2021-08-30 08:27:00||3792||3792||3792||3792|65
1630312030000|2021-08-30 08:27:10||3791.5||3792||3792||3791.5|0
1630312040000|2021-08-30 08:27:20|3792|3791.5|3794|3793.5|3794|3793.5|3791.5|3791|9526
1630312050000|2021-08-30 08:27:30|3794.5|3794|3796|3795.5|3796|3795.5|3794.5|3794|5620
1630312060000|2021-08-30 08:27:40|3795.5|3795|3795.5|3795|3795.5|3795|3795.5|3795|24
1630312070000|2021-08-30 08:27:50|3795|3794.5|3795.5|3794.5|3795.5|3794.5|3795|3794.5|747
1630312080000|2021-08-30 08:28:00|3795||3795||3795||3795||0
1630312090000|2021-08-30 08:28:10|3794.5|3794|3794|3793.5|3794.5|3794|3793.5|3793|397
1630312100000|2021-08-30 08:28:20|3793.5|3793|3793|3792.5|3793.5|3793|3793|3792|353
1630312120000|2021-08-30 08:28:40|3793.5|3793|3793.5|3792.5|3793.5|3793|3793.5|3792.5|180
1630312130000|2021-08-30 08:28:50|3793|3792|3792.5|3791.5|3793|3792|3792.5|3791.5|236
1630312140000|2021-08-30 08:29:00||3792||3792||3792||3792|0
1630312150000|2021-08-30 08:29:10|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791.5|35
1630312160000|2021-08-30 08:29:20|3791.5|3791|3792.5|3792|3792.5|3792|3791.5|3791|1513
1630312170000|2021-08-30 08:29:30|3793|3792.5|3793.5|3792.5|3793.5|3792.5|3792.5|3792|1616
1630312190000|2021-08-30 08:29:50||3793||3792.5||3793||3792.5|115
1630312200000|2021-08-30 08:30:00|3793|3792|3792.5|3791.5|3793|3792|3792.5|3791.5|93
1630312210000|2021-08-30 08:30:10|3792|3791|3791.5|3790.5|3792|3791|3791.5|3790.5|288
1630312220000|2021-08-30 08:30:20||3791||3791||3791||3791|2
1630312230000|2021-08-30 08:30:30|3791|3790.5|3791|3790|3791|3790.5|3791|3790|522
1630312240000|2021-08-30 08:30:40|3790.5|3789.5|3790|3789.5|3790.5|3789.5|3790|3789.5|16
1630312250000|2021-08-30 08:30:50|3790.5||3790.5||3790.5||3790.5||0
1630312260000|2021-08-30 08:31:00|3790|3789|3790.5|3789.5|3790.5|3789.5|3789.5|3789|361
1630312270000|2021-08-30 08:31:10|3790|3789|3790|3789|3790|3789|3790|3789|183
1630312280000|2021-08-30 08:31:20|3789.5|3788.5|3789|3788|3789.5|3789|3789|3788|533
1630312290000|2021-08-30 08:31:30|3788.5|3788.5|3789|3788|3789|3788.5|3788.5|3788|369
1630312310000|2021-08-30 08:31:50|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|0
1630312320000|2021-08-30 08:32:00|||||||||238
1630312330000|2021-08-30 08:32:10|3789||3789||3789||3789||63
1630312340000|2021-08-30 08:32:20|3788.5|3788|3789.5|3788.5|3789.5|3788.5|3788.5|3788|1912
1630312350000|2021-08-30 08:32:30|3789|3788|3788.5|3787.5|3789|3788|3788.5|3787.5|410
1630312360000|2021-08-30 08:32:40|||||||||10
1630312370000|2021-08-30 08:32:50|3789|3788|3789|3788|3789|3788.5|3788.5|3787.5|654
1630312380000|2021-08-30 08:33:00||3788.5||3787.5||3788.5||3787.5|176
1630312390000|2021-08-30 08:33:10|3788.5|3787|3788|3787|3788.5|3787.5|3787.5|3786.5|1683
1630312400000|2021-08-30 08:33:20|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|376
1630312410000|2021-08-30 08:33:30||3788||3788||3788||3788|30
1630312420000|2021-08-30 08:33:40||3787.5||3787.5||3787.5||3787.5|0
1630312440000|2021-08-30 08:34:00|3788||3788||3788||3788||16
1630312450000|2021-08-30 08:34:10||3787||3787||3787||3787|0
1630312460000|2021-08-30 08:34:20||3787.5||3787.5||3787.5||3787.5|15
1630312480000|2021-08-30 08:34:40|3787.5|3787|3788.5|3788|3788.5|3788|3787.5|3787|3437
1630312490000|2021-08-30 08:34:50|3788|3787.5|3789|3788|3789|3788.5|3788|3787.5|2291
1630312510000|2021-08-30 08:35:10|||||||||20
1630312520000|2021-08-30 08:35:20|||||||||131
1630312530000|2021-08-30 08:35:30||3788.5||3788.5||3788.5||3788.5|0
1630312540000|2021-08-30 08:35:40|||||||||95
1630312550000|2021-08-30 08:35:50|3788.5|3788|3788|3787.5|3788.5|3788|3788|3787|628
1630312580000|2021-08-30 08:36:20|3787.5|3787|3787.5|3787|3787.5|3787.5|3787.5|3787|261
1630312620000|2021-08-30 08:37:00|3788|3787.5|3788|3787|3788|3787.5|3788|3787|611
1630312630000|2021-08-30 08:37:10||3787.5||3787.5||3787.5||3787.5|47
1630312640000|2021-08-30 08:37:20|||||||||80
1630312660000|2021-08-30 08:37:40||3787||3787.5||3787.5||3787|0
1630312670000|2021-08-30 08:37:50|3787.5|3787|3787.5|3787|3787.5|3787|3787.5|3787|215
1630312700000|2021-08-30 08:38:20|||||||||60
1630312710000|2021-08-30 08:38:30|3788.5|3787.5|3788.5|3788|3788.5|3788|3788.5|3787.5|4164
1630312740000|2021-08-30 08:39:00|3788|3787.5|3788.5|3788|3788.5|3788|3788|3787.5|2981
1630312750000|2021-08-30 08:39:10|||||||||21
1630312790000|2021-08-30 08:39:50|3788|3787.5|3788.5|3788|3788.5|3788|3788|3787|3396
1630312800000|2021-08-30 08:40:00|||||||||72
1630312830000|2021-08-30 08:40:30|||||||||25
1630312840000|2021-08-30 08:40:40|||||||||26
1630312850000|2021-08-30 08:40:50||3787.5||3788||3788||3787.5|1136
1630312880000|2021-08-30 08:41:20||3787.5||3788||3788||3787.5|150
1630312900000|2021-08-30 08:41:40|3789|3788.5|3788.5|3788|3789|3788.5|3788|3787.5|4241
1630312910000|2021-08-30 08:41:50|3789|3787.5|3788.5|3788|3789|3788|3788.5|3787.5|2457
1630312940000|2021-08-30 08:42:20|3788|3787.5|3786.5|3785.5|3788|3788|3786.5|3785.5|4910
1630312950000|2021-08-30 08:42:30|3786|3785|3786|3785|3786|3785|3785.5|3785|610
1630312960000|2021-08-30 08:42:40|3786.5|3785.5|3785.5|3784.5|3786.5|3786|3785.5|3784.5|2331
1630312970000|2021-08-30 08:42:50|3785|3785|3785|3784|3785|3785|3785|3784|609
1630312980000|2021-08-30 08:43:00|3784.5|3784.5|3784.5|3783.5|3784.5|3784.5|3784|3783.5|1529
1630312990000|2021-08-30 08:43:10|3784|3783|3784|3783|3784|3783|3784|3783|0
1630313000000|2021-08-30 08:43:20|3783.5|3782.5|3783|3782.5|3783.5|3783|3783|3782|0
1630313010000|2021-08-30 08:43:30||3782||3782||3782||3782|19
1630313040000|2021-08-30 08:44:00|3783.5|3782.5|3783.5|3782.5|3783.5|3783|3783.5|3782|544
1630313050000|2021-08-30 08:44:10|3783|3782|3782|3781|3783|3782|3782|3781|484
1630313070000|2021-08-30 08:44:30|3782.5|3781.5|3782.5|3782|3782.5|3782|3782.5|3781.5|0
1630313080000|2021-08-30 08:44:40||3781.5||3781.5||3782||3781.5|0
1630313090000|2021-08-30 08:44:50|3783|3782|3783|3782|3783|3782|3783|3781.5|1068
1630313100000|2021-08-30 08:45:00||3782.5||3782||3782.5||3782|182
1630313120000|2021-08-30 08:45:20|3782.5|3782.5|3783|3782|3783|3782.5|3782.5|3782|457
1630313140000|2021-08-30 08:45:40||3782.5||3782.5||3782.5||3782.5|0
1630313150000|2021-08-30 08:45:50|3783.5|3783|3784|3783.5|3784|3783.5|3783.5|3783|2117
1630313170000|2021-08-30 08:46:10|3785|3784|3783.5|3783|3785|3784|3783.5|3783|2170
1630313180000|2021-08-30 08:46:20|3783|3782.5|3782.5|3782|3783|3782.5|3782.5|3781.5|56
1630313190000|2021-08-30 08:46:30|3782|3781.5|3782|3781|3782|3781.5|3782|3781|313
1630313220000|2021-08-30 08:47:00|3782.5|3781.5|3783.5|3783|3784|3783.5|3782.5|3781.5|3076
1630313230000|2021-08-30 08:47:10|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782|13
1630313240000|2021-08-30 08:47:20|3783.5||3783.5||3783.5||3783.5||0
1630313250000|2021-08-30 08:47:30|3783|3782|3781.5|3781|3783|3782|3781.5|3781|518
1630313270000|2021-08-30 08:47:50||3780.5||3781||3781||3780.5|25
1630313280000|2021-08-30 08:48:00|3782|3781.5|3782|3781.5|3782|3781.5|3782|3781.5|476
1630313310000|2021-08-30 08:48:30|3782.5|3782|3783|3782|3783|3782.5|3782.5|3782|1395
1630313330000|2021-08-30 08:48:50|3783.5|3782.5|3783.5|3782.5|3783.5|3783|3783.5|3782.5|329
1630313340000|2021-08-30 08:49:00||3783||3783||3783||3783|0
1630313350000|2021-08-30 08:49:10|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|1
1630313360000|2021-08-30 08:49:20|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|138
1630313370000|2021-08-30 08:49:30|||||||||102
1630313390000|2021-08-30 08:49:50|3783|3782.5|3783|3782|3783|3782.5|3783|3782|0
1630313410000|2021-08-30 08:50:10||3782.5||3782.5||3782.5||3782|1113
1630313430000|2021-08-30 08:50:30|||||||||1
1630313450000|2021-08-30 08:50:50|3782.5|3782|3782.5|3781.5|3782.5|3782|3782|3781|1191
1630313460000|2021-08-30 08:51:00|3782||3782||3782||3782||2
1630313480000|2021-08-30 08:51:20|3782.5|3782|3782.5|3782|3782.5|3782|3782.5|3782|402
1630313500000|2021-08-30 08:51:40|3783|3782.5|3782.5|3781.5|3783|3782.5|3782.5|3781.5|446
1630313510000|2021-08-30 08:51:50|||||||||1
1630313520000|2021-08-30 08:52:00||3782||3782||3782||3782|0
1630313540000|2021-08-30 08:52:20|||||||||539
1630313550000|2021-08-30 08:52:30|||||||||20
1630313560000|2021-08-30 08:52:40|3783|3782.5|3783|3782|3783|3782.5|3783|3782|85
1630313570000|2021-08-30 08:52:50|3782.5|3781.5|3782|3781.5|3782.5|3781.5|3782|3781.5|0
1630313610000|2021-08-30 08:53:30|3781.5|3781|3781.5|3780.5|3781.5|3781|3781.5|3780.5|1220
1630313630000|2021-08-30 08:53:50|3781||3781||3781||3781||546
1630313640000|2021-08-30 08:54:00|3781.5|3781|3781.5|3781|3781.5|3781|3781.5|3780.5|278
1630313660000|2021-08-30 08:54:20|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|416
1630313670000|2021-08-30 08:54:30|3781.5||3781.5||3781.5||3781.5||232
1630313690000|2021-08-30 08:54:50|||||||||14
1630313700000|2021-08-30 08:55:00|||||||||1
1630313720000|2021-08-30 08:55:20|||||||||10
1630313740000|2021-08-30 08:55:40||3781||3781||3781||3781|0
1630313750000|2021-08-30 08:55:50|3782|3781.5|3782|3781.5|3782|3781.5|3782|3781.5|525
1630313780000|2021-08-30 08:56:20|3781.5|3781|3782|3781|3782|3781|3781.5|3781|468
1630313790000|2021-08-30 08:56:30|||||||||1
1630313800000|2021-08-30 08:56:40|3781.5|3781.5|3782.5|3782|3782.5|3782|3781.5|3781.5|981
1630313810000|2021-08-30 08:56:50|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|463
1630313840000|2021-08-30 08:57:20||3782||3782||3782||3782|0
1630313850000|2021-08-30 08:57:30||3782.5||3782.5||3782.5||3782.5|60
1630313860000|2021-08-30 08:57:40|||||||||262
1630313870000|2021-08-30 08:57:50|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|375
1630313910000|2021-08-30 08:58:30||3782.5||3783||3783||3782.5|0
1630313920000|2021-08-30 08:58:40|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782|901
1630313940000|2021-08-30 08:59:00|||||||||25
1630313950000|2021-08-30 08:59:10||3782||3782||3782||3782|34
1630313960000|2021-08-30 08:59:20||3782.5||3782.5||3782.5||3782.5|26
1630313970000|2021-08-30 08:59:30|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3782.5|395
1630313980000|2021-08-30 08:59:40||3782.5||3782.5||3782.5||3782.5|21
1630314030000|2021-08-30 09:00:30|3782.5|3782|3781.5|3781|3783|3782|3781.5|3780.5|1909
1630314040000|2021-08-30 09:00:40||3780.5||3780.5||3780.5||3780.5|11
1630314060000|2021-08-30 09:01:00|3782|3781.5|3782|3781|3782|3781.5|3782|3781|1687
1630314070000|2021-08-30 09:01:10|3781.5|3780.5|3782|3781|3782|3781|3781|3780.5|467
1630314090000|2021-08-30 09:01:30|3781.5|3780.5|3781|3780.5|3781.5|3780.5|3780.5|3780|706
1630314110000|2021-08-30 09:01:50||3780||3780||3780||3780|460
1630314120000|2021-08-30 09:02:00||3780.5||3780.5||3780.5||3780|250
1630314140000|2021-08-30 09:02:20|3780.5|3780|3780.5|3779.5|3780.5|3780|3780.5|3779.5|2154
1630314150000|2021-08-30 09:02:30|3780|3780|3779.5|3779|3780|3780|3779|3778.5|355
1630314160000|2021-08-30 09:02:40|||||||||60
1630314180000|2021-08-30 09:03:00|3780|3779.5|3780|3779|3780|3779.5|3780|3779|693
1630314200000|2021-08-30 09:03:20|||||||||304
1630314210000|2021-08-30 09:03:30|||||||||7
1630314220000|2021-08-30 09:03:40||3779.5||3779.5||3779.5||3779|89
1630314230000|2021-08-30 09:03:50||3779||3779||3779||3779|85
1630314240000|2021-08-30 09:04:00|3779.5||3780||3780||3779.5||284
1630314250000|2021-08-30 09:04:10|||||||||30
1630314270000|2021-08-30 09:04:30|3779.5||3779.5||3779.5||3779.5||0
1630314280000|2021-08-30 09:04:40|3779|3778.5|3779|3778|3779|3778.5|3779|3778|594
1630314310000|2021-08-30 09:05:10|||||||||6
1630314320000|2021-08-30 09:05:20|3779.5|3778.5|3780.5|3779.5|3780.5|3779.5|3779.5|3778.5|960
1630314330000|2021-08-30 09:05:30|3780|3779|3778|3777.5|3780|3779|3778|3777.5|982
1630314340000|2021-08-30 09:05:40|3777.5|3777|3778.5|3777.5|3779|3778|3777.5|3776.5|2059
1630314350000|2021-08-30 09:05:50|3779|3778|3778.5|3778|3779|3778|3778.5|3778|0
1630314370000|2021-08-30 09:06:10|||||||||103
1630314380000|2021-08-30 09:06:20|3779|3778.5|3779.5|3778.5|3779.5|3778.5|3779|3778.5|175
1630314390000|2021-08-30 09:06:30|3780|3779|3780|3779|3780|3779.5|3779.5|3779|521
1630314420000|2021-08-30 09:07:00|3780.5|3779.5|3781|3780|3781|3780|3780.5|3779.5|15
1630314430000|2021-08-30 09:07:10|3780.5|3779|3780|3779|3780.5|3779.5|3779.5|3779|2300
1630314440000|2021-08-30 09:07:20|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|0
1630314450000|2021-08-30 09:07:30|3781|3780|3781|3780.5|3781|3780.5|3781|3780|254
1630314460000|2021-08-30 09:07:40|3781.5||3781.5||3781.5||3781.5||87
1630314480000|2021-08-30 09:08:00|3781||3781||3781||3781||0
1630314490000|2021-08-30 09:08:10|3781.5|3781|3782|3781|3782|3781|3781.5|3781|147
1630314500000|2021-08-30 09:08:20|3781.5||3782||3782||3781.5||0
1630314510000|2021-08-30 09:08:30|3781.5|3780.5|3780.5|3779.5|3781.5|3780.5|3780.5|3779.5|306
1630314520000|2021-08-30 09:08:40|3780|3779|3780|3779|3780.5|3779|3780|3779|266
1630314540000|2021-08-30 09:09:00|3780.5|3779.5|3780.5|3780|3780.5|3780|3780.5|3779.5|647
1630314550000|2021-08-30 09:09:10|3781|3780.5|3780.5|3780|3781|3780.5|3780.5|3780|71
1630314560000|2021-08-30 09:09:20|3781|3779.5|3780|3779|3781|3779.5|3780|3779|420
1630314570000|2021-08-30 09:09:30|||||||||200
1630314610000|2021-08-30 09:10:10|3779.5|3778.5|3779|3778|3779.5|3778.5|3778.5|3778|0
1630314620000|2021-08-30 09:10:20||3778.5||3778||3778.5||3778|27
1630314640000|2021-08-30 09:10:40|3778.5|3777.5|3778.5|3777.5|3778.5|3778|3778|3777|422
1630314690000|2021-08-30 09:11:30|3779|3778|3779|3778|3779|3778.5|3779|3778|297
1630314730000|2021-08-30 09:12:10|3778.5||3778.5||3778.5||3778.5||3
1630314750000|2021-08-30 09:12:30|3778|3777.5|3778|3777|3778|3777.5|3777.5|3776.5|475
1630314760000|2021-08-30 09:12:40|||||||||89
1630314780000|2021-08-30 09:13:00||3777.5||3777.5||3777.5||3777.5|0
1630314790000|2021-08-30 09:13:10|3778.5||3778.5||3778.5||3778.5||348
1630314820000|2021-08-30 09:13:40|3778||3778||3778||3778||105
1630314830000|2021-08-30 09:13:50|||||||||20
1630314840000|2021-08-30 09:14:00|3778.5||3778.5||3778.5||3778.5||50
1630314850000|2021-08-30 09:14:10|3778|3777|3777.5|3777|3778|3777|3777.5|3777|273
1630314860000|2021-08-30 09:14:20|3778|3777.5|3778.5|3777.5|3778.5|3777.5|3778|3777.5|329
1630314890000|2021-08-30 09:14:50|3778||3778||3778||3778||19
1630314900000|2021-08-30 09:15:00|||||||||150
1630314930000|2021-08-30 09:15:30|3778.5||3778.5||3778.5||3778||338
1630314940000|2021-08-30 09:15:40|3778||3778||3778||3778||913
1630314950000|2021-08-30 09:15:50|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3777|398
1630314960000|2021-08-30 09:16:00|||||||||60
1630314970000|2021-08-30 09:16:10|3777|3776.5|3776.5|3775.5|3777|3776.5|3776.5|3775.5|1309
1630314980000|2021-08-30 09:16:20||3776||3776||3776||3776|30
1630314990000|2021-08-30 09:16:30||3775.5||3775.5||3775.5||3775.5|0
1630315010000|2021-08-30 09:16:50||3776||3776||3776||3776|45
1630315020000|2021-08-30 09:17:00|3777||3777||3777||3776.5||504
1630315070000|2021-08-30 09:17:50|||||||||33
1630315090000|2021-08-30 09:18:10||3776.5||3776||3776.5||3776|56
1630315100000|2021-08-30 09:18:20|3776.5|3775.5|3776|3775|3776.5|3775.5|3776|3775|298
1630315110000|2021-08-30 09:18:30|3775.5|3775.5|3775.5|3775|3776|3775.5|3775.5|3775|1897
1630315120000|2021-08-30 09:18:40||3774.5||3775||3775||3774.5|0
1630315150000|2021-08-30 09:19:10|3775|3774.5|3774.5|3773.5|3775|3774.5|3774|3773.5|439
1630315160000|2021-08-30 09:19:20|3775||3774.5||3775||3774.5||0
1630315170000|2021-08-30 09:19:30|3774|3773|3774|3773|3774|3773|3774|3773|2
1630315210000|2021-08-30 09:20:10|||||||||6
1630315240000|2021-08-30 09:20:40||3773.5||3773.5||3773.5||3773.5|105
1630315250000|2021-08-30 09:20:50|3774.5|3774|3774.5|3773.5|3774.5|3774|3774.5|3773.5|736
1630315260000|2021-08-30 09:21:00||3774||3773.5||3774||3773.5|402
1630315290000|2021-08-30 09:21:30|3774|3773|3773.5|3772.5|3774|3773|3773|3772|850
1630315330000|2021-08-30 09:22:10|3773|3773|3773|3772.5|3773|3773|3773|3772.5|100
1630315350000|2021-08-30 09:22:30||3772||3772||3772||3772|50
1630315370000|2021-08-30 09:22:50|3772.5||3773||3773||3772.5||0
1630315390000|2021-08-30 09:23:10|3772.5||3772.5||3772.5||3772.5||89
1630315400000|2021-08-30 09:23:20|3772|3771.5|3772|3771|3772|3771.5|3772|3771|104
1630315410000|2021-08-30 09:23:30|3771.5||3771.5||3771.5||3771.5||11
1630315420000|2021-08-30 09:23:40|3772|3771.5|3772|3771|3772|3771.5|3772|3771|126
1630315440000|2021-08-30 09:24:00|||||||||5
1630315450000|2021-08-30 09:24:10|3772.5|3771.5|3772.5|3772|3772.5|3772|3772.5|3771.5|387
1630315460000|2021-08-30 09:24:20||3771.5||3772||3772||3771.5|0
1630315470000|2021-08-30 09:24:30|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|68
1630315480000|2021-08-30 09:24:40||3771||3771||3771||3771|0
1630315490000|2021-08-30 09:24:50|3771.5|3770.5|3771.5|3770.5|3771.5|3771|3771.5|3770.5|111
1630315500000|2021-08-30 09:25:00|||||||||55
1630315530000|2021-08-30 09:25:30|3772|3771|3772|3771|3772|3771.5|3772|3771|454
1630315580000|2021-08-30 09:26:20|3771.5|3770.5|3771.5|3770.5|3772|3771|3771.5|3770.5|338
1630315590000|2021-08-30 09:26:30||3771||3770.5||3771||3770.5|80
1630315600000|2021-08-30 09:26:40|||||||||70
1630315610000|2021-08-30 09:26:50||3771||3771||3771||3771|0
1630315620000|2021-08-30 09:27:00|3772||3772||3772||3772||613
1630315630000|2021-08-30 09:27:10||3771.5||3771||3771.5||3771|13
1630315640000|2021-08-30 09:27:20|3771.5||3771.5||3771.5||3771.5||20
1630315660000|2021-08-30 09:27:40|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|344
1630315670000|2021-08-30 09:27:50|3770|3769.5|3770.5|3769.5|3770.5|3769.5|3770|3769.5|1466
1630315690000|2021-08-30 09:28:10|3771|3770|3770.5|3769.5|3771|3770.5|3769.5|3769|2106
1630315720000|2021-08-30 09:28:40|||||||||250
1630315730000|2021-08-30 09:28:50||3770||3770||3770||3770|266
1630315740000|2021-08-30 09:29:00|3771|3770.5|3771|3770|3771|3770.5|3770.5|3770|545
1630315760000|2021-08-30 09:29:20|3770.5||3771||3771||3770.5||27
1630315780000|2021-08-30 09:29:40|||||||||260
1630315800000|2021-08-30 09:30:00|3770.5||3770.5||3770.5||3770.5||177
1630315810000|2021-08-30 09:30:10|3770|3769.5|3770|3769|3770|3769.5|3769.5|3769|967
1630315820000|2021-08-30 09:30:20|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770|3769.5|1663
1630315830000|2021-08-30 09:30:30|3770|3770|3770.5|3770|3770.5|3770|3770|3770|345
1630315840000|2021-08-30 09:30:40|3771||3771||3771||3771||0
1630315870000|2021-08-30 09:31:10|3770.5||3770.5||3770.5||3770.5||0
1630315890000|2021-08-30 09:31:30|3770|3769.5|3770.5|3769.5|3770.5|3769.5|3770|3769.5|799
1630315930000|2021-08-30 09:32:10|||||||||54
1630315960000|2021-08-30 09:32:40|3770||3770||3770||3770||0
1630315970000|2021-08-30 09:32:50|3770.5||3770.5||3770.5||3770.5||291
1630315980000|2021-08-30 09:33:00|3770|3769|3768.5|3768|3770|3769|3768.5|3768|893
1630315990000|2021-08-30 09:33:10|||||||||25
1630316000000|2021-08-30 09:33:20|3769||3769||3769||3769||510
1630316010000|2021-08-30 09:33:30|3768.5|3768.5|3768.5|3767.5|3768.5|3768.5|3768|3767.5|538
1630316030000|2021-08-30 09:33:50|3769|3768|3769|3768|3769|3768.5|3769|3768|293
1630316040000|2021-08-30 09:34:00|3768.5|3767.5|3769|3768|3769|3768|3768.5|3767.5|200
1630316060000|2021-08-30 09:34:20|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|0
1630316100000|2021-08-30 09:35:00||3768||3768||3768||3768|0
1630316120000|2021-08-30 09:35:20|||||||||45
1630316130000|2021-08-30 09:35:30|3769|3768.5|3769|3768|3769|3768.5|3769|3768|186
1630316150000|2021-08-30 09:35:50|3768.5||3769||3769||3768.5||0
1630316160000|2021-08-30 09:36:00|3768.5||3768.5||3768.5||3768.5||0
1630316170000|2021-08-30 09:36:10|3769||3769||3769||3769||94
1630316190000|2021-08-30 09:36:30|3768.5||3769||3769||3768.5||311
1630316230000|2021-08-30 09:37:10|3768.5||3769||3769||3768.5||66
1630316280000|2021-08-30 09:38:00|3768.5||3769||3769||3768.5||0
1630316290000|2021-08-30 09:38:10|3769.5|3768.5|3770|3769|3770|3769.5|3769|3768.5|2411
1630316300000|2021-08-30 09:38:20|3770.5|3769.5|3771|3770.5|3771|3770.5|3770.5|3769.5|35
1630316310000|2021-08-30 09:38:30|3771.5|3770|3772|3771.5|3772|3771.5|3771|3770|703
1630316320000|2021-08-30 09:38:40||3771||3771.5||3771.5||3771|0
1630316330000|2021-08-30 09:38:50|||||||||1
1630316340000|2021-08-30 09:39:00|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770.5|270
1630316350000|2021-08-30 09:39:10||3770||3770||3770||3770|294
1630316360000|2021-08-30 09:39:20|3771.5|3770.5|3772|3771|3772|3771|3771.5|3770.5|525
1630316370000|2021-08-30 09:39:30|3771.5||3771.5||3771.5||3771.5||0
1630316380000|2021-08-30 09:39:40|||||||||178
1630316420000|2021-08-30 09:40:20|||||||||10
1630316430000|2021-08-30 09:40:30|||||||||102
1630316440000|2021-08-30 09:40:40|3772||3772||3772||3772||0
1630316460000|2021-08-30 09:41:00|3772.5|3771.5|3771.5|3771|3772.5|3771.5|3771.5|3771|664
1630316490000|2021-08-30 09:41:30|||||||||300
1630316500000|2021-08-30 09:41:40|||||||||80
1630316510000|2021-08-30 09:41:50|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771|367
1630316520000|2021-08-30 09:42:00|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3771|480
1630316540000|2021-08-30 09:42:20|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|144
1630316560000|2021-08-30 09:42:40|3771|3770.5|3771|3770.5|3771.5|3771|3771|3770|1078
1630316580000|2021-08-30 09:43:00|3771.5|3771|3771.5|3770.5|3771.5|3771|3771|3770.5|609
1630316610000|2021-08-30 09:43:30|3771||3771.5||3771.5||3771||260
1630316620000|2021-08-30 09:43:40|||||||||5
1630316630000|2021-08-30 09:43:50|3772|3771|3771|3770.5|3772|3771|3771|3770.5|1456
1630316640000|2021-08-30 09:44:00|3771.5||3771.5||3771.5||3771.5||0
1630316650000|2021-08-30 09:44:10|3771|3770|3771|3770.5|3771.5|3770.5|3770.5|3770|2224
1630316660000|2021-08-30 09:44:20|3771.5||3771.5||3771.5||3771||1227
1630316670000|2021-08-30 09:44:30|||||||||32
1630316720000|2021-08-30 09:45:20|3771|3770|3770|3769|3771|3770|3769.5|3769|532
1630316730000|2021-08-30 09:45:30||3769.5||3769||3769.5||3769|767
1630316750000|2021-08-30 09:45:50|3769.5|3768.5|3769.5|3769|3769.5|3769|3769.5|3768.5|536
1630316760000|2021-08-30 09:46:00|3770|3769.5|3770.5|3769.5|3770.5|3769.5|3770|3769|209
1630316770000|2021-08-30 09:46:10|3770||3770||3770||3770||0
1630316800000|2021-08-30 09:46:40|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3769|303
1630316810000|2021-08-30 09:46:50|3769|3768.5|3768.5|3767.5|3769|3768.5|3768.5|3767.5|581
1630316820000|2021-08-30 09:47:00||3768||3768||3768||3768|10
1630316840000|2021-08-30 09:47:20|||||||||23
1630316890000|2021-08-30 09:48:10|||||||||13
1630316920000|2021-08-30 09:48:40|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3768|346
1630316940000|2021-08-30 09:49:00|3769|3768.5|3769.5|3768.5|3769.5|3768.5|3769|3768|892
1630316960000|2021-08-30 09:49:20|3769||3769.5||3769.5||3769||146
1630317020000|2021-08-30 09:50:20|3769|3768|3769|3768|3769|3768.5|3769|3768|415
1630317030000|2021-08-30 09:50:30|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|200
1630317040000|2021-08-30 09:50:40|3769|3768|3769.5|3768|3769.5|3768.5|3769|3768|0
1630317050000|2021-08-30 09:50:50||3768.5||3768.5||3768.5||3768.5|6
1630317060000|2021-08-30 09:51:00|3769|3769|3768|3767.5|3769|3769|3768|3767.5|245
1630317080000|2021-08-30 09:51:20|3768.5|3768|3768|3767.5|3768.5|3768|3768|3767.5|388
1630317100000|2021-08-30 09:51:40|3768.5||3768||3768.5||3768||42
1630317170000|2021-08-30 09:52:50|3768.5|3767|3768.5|3767.5|3768.5|3767.5|3768|3767|2721
1630317180000|2021-08-30 09:53:00|3768||3768.5||3768.5||3768||210
1630317190000|2021-08-30 09:53:10||3768||3767.5||3768||3767.5|81
1630317200000|2021-08-30 09:53:20|||||||||405
1630317210000|2021-08-30 09:53:30|3768|3767|3767.5|3766.5|3768|3767|3767.5|3766.5|477
1630317220000|2021-08-30 09:53:40|3767|3767|3766.5|3766|3767|3767|3766.5|3766|207
1630317230000|2021-08-30 09:53:50|3766|3765.5|3765.5|3765|3766|3765.5|3765.5|3765|195
1630317250000|2021-08-30 09:54:10|3766|3765.5|3766|3765|3766|3765.5|3765.5|3765|376
1630317260000|2021-08-30 09:54:20|3765.5||3765.5||3765.5||3765.5||0
1630317270000|2021-08-30 09:54:30|3766||3766||3766||3766||514
1630317280000|2021-08-30 09:54:40|3766.5|3765.5|3766|3765.5|3766.5|3765.5|3766|3765.5|1533
1630317290000|2021-08-30 09:54:50|3766.5|3765|3766.5|3766|3766.5|3766|3766.5|3765|368
1630317320000|2021-08-30 09:55:20|||||||||39
1630317360000|2021-08-30 09:56:00|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|341
1630317370000|2021-08-30 09:56:10|||||||||150
1630317390000|2021-08-30 09:56:30|3766.5|3766|3767.5|3766.5|3767.5|3766.5|3766.5|3766|637
1630317410000|2021-08-30 09:56:50|||||||||25
1630317430000|2021-08-30 09:57:10|3768|3767|3767.5|3767|3768|3767|3767.5|3767|937
1630317460000|2021-08-30 09:57:40|3768|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|438
1630317470000|2021-08-30 09:57:50|3769||3769.5||3769.5||3769||0
1630317480000|2021-08-30 09:58:00|3769|3768.5|3768.5|3768|3769|3769|3768.5|3768|124
1630317490000|2021-08-30 09:58:10|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768.5|0
1630317510000|2021-08-30 09:58:30|3768.5|3768|3768|3767|3768.5|3768|3768|3767|614
1630317520000|2021-08-30 09:58:40||3767.5||3767.5||3767.5||3767.5|0
1630317550000|2021-08-30 09:59:10|3767.5|3767|3768|3767.5|3768|3767.5|3767.5|3767|992
1630317560000|2021-08-30 09:59:20|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|302
1630317580000|2021-08-30 09:59:40|3769|3768.5|3769|3768|3769|3768.5|3769|3768|44
1630317590000|2021-08-30 09:59:50|3769.5|3768.5|3769.5|3769|3769.5|3769|3769.5|3768.5|1082
1630317600000|2021-08-30 10:00:00|||||||||32
1630317610000|2021-08-30 10:00:10|3770|3769.5|3769|3768|3770|3769.5|3769|3768|3789
1630317640000|2021-08-30 10:00:40|3768.5||3768.5||3768.5||3768.5||0
1630317660000|2021-08-30 10:01:00|3768|3767.5|3766.5|3766|3768|3767.5|3766.5|3765.5|4596
1630317670000|2021-08-30 10:01:10|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|244
1630317680000|2021-08-30 10:01:20|3766.5||3766||3766.5||3766||80
1630317690000|2021-08-30 10:01:30|3766.5|3766|3766|3765.5|3766.5|3766|3766|3765.5|741
1630317720000|2021-08-30 10:02:00|3766.5|3766|3766.5|3765.5|3766.5|3766|3766|3765.5|1098
1630317750000|2021-08-30 10:02:30|3766|3765|3766|3765|3766|3765.5|3765.5|3765|978
1630317810000|2021-08-30 10:03:30|3765.5|3764.5|3765|3764|3765.5|3764.5|3764.5|3764|1228
1630317820000|2021-08-30 10:03:40|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|451
1630317830000|2021-08-30 10:03:50||3764||3763.5||3764||3763.5|480
1630317840000|2021-08-30 10:04:00|3764|3763|3763.5|3762.5|3764|3763|3763.5|3762|1001
1630317870000|2021-08-30 10:04:30|3764|3763|3764.5|3764|3765|3764.5|3764|3763|3193
1630317890000|2021-08-30 10:04:50|3765|3764.5|3765.5|3764.5|3765.5|3764.5|3764.5|3764|1072
1630317910000|2021-08-30 10:05:10|3765|3764|3764.5|3764|3765|3764|3764.5|3764|244
1630317930000|2021-08-30 10:05:30|3765|3764.5|3765|3764.5|3765.5|3764.5|3765|3764.5|225
1630317950000|2021-08-30 10:05:50|3765.5||3765.5||3765.5||3765.5||54
1630317960000|2021-08-30 10:06:00|3766|3765|3766|3765.5|3766|3765.5|3766|3765|258
1630317990000|2021-08-30 10:06:30|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3765.5|226
1630318000000|2021-08-30 10:06:40|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|35
1630318010000|2021-08-30 10:06:50|3767.5||3767.5||3767.5||3767.5||0
1630318030000|2021-08-30 10:07:10|3767|3766|3767|3766|3767|3766|3766.5|3766|486
1630318050000|2021-08-30 10:07:30|3767.5|3766.5|3768|3767|3768|3767|3767.5|3766.5|0
1630318060000|2021-08-30 10:07:40|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766.5|277
1630318070000|2021-08-30 10:07:50|3767|3766|3767|3766|3767|3766|3767|3766|426
1630318080000|2021-08-30 10:08:00|3766.5||3767||3767||3766.5||0
1630318100000|2021-08-30 10:08:20|||||||||50
1630318110000|2021-08-30 10:08:30|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|0
1630318120000|2021-08-30 10:08:40|3767|3766|3767|3766|3767|3766|3767|3766|33
1630318150000|2021-08-30 10:09:10|3767.5|3766.5|3768|3767|3768|3767|3767.5|3766.5|300
1630318160000|2021-08-30 10:09:20|||||||||30
1630318180000|2021-08-30 10:09:40|||||||||30
1630318200000|2021-08-30 10:10:00|3768.5|3767.5|3769|3768|3769|3768|3768.5|3767.5|41
1630318240000|2021-08-30 10:10:40|3768.5||3769||3769||3768.5||0
1630318260000|2021-08-30 10:11:00||3768.5||3768.5||3768.5||3768|103
1630318270000|2021-08-30 10:11:10|||||||||445
1630318350000|2021-08-30 10:12:30|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|687
1630318360000|2021-08-30 10:12:40|3768|3767.5|3769|3768|3769|3768|3768|3767.5|148
1630318380000|2021-08-30 10:13:00|3768.5||3768.5||3768.5||3768.5||0
1630318390000|2021-08-30 10:13:10|3769|3768.5|3769|3768|3769.5|3768.5|3769|3768|93
1630318400000|2021-08-30 10:13:20|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769|3768|2700
1630318410000|2021-08-30 10:13:30|3769||3769||3769.5||3769||0
1630318470000|2021-08-30 10:14:30|3768.5|3768|3768|3767.5|3768.5|3768|3768|3767.5|768
1630318490000|2021-08-30 10:14:50|||||||||2
1630318510000|2021-08-30 10:15:10|||||||||57
1630318550000|2021-08-30 10:15:50|3768.5||3768.5||3768.5||3768.5||36
1630318560000|2021-08-30 10:16:00||3768||3768||3768||3768|253
1630318570000|2021-08-30 10:16:10|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|2786
1630318580000|2021-08-30 10:16:20|||||||||36
1630318590000|2021-08-30 10:16:30|3767.5|3767|3767.5|3767|3767.5|3767|3767|3766.5|766
1630318600000|2021-08-30 10:16:40|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3766.5|3766|467
1630318660000|2021-08-30 10:17:40|3767||3767||3767||3767||0
1630318670000|2021-08-30 10:17:50|3767.5||3767.5||3767.5||3767.5||800
1630318730000|2021-08-30 10:18:50||3767||3767||3767||3767|0
1630318750000|2021-08-30 10:19:10|||||||||1
1630318790000|2021-08-30 10:19:50|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|722
1630318810000|2021-08-30 10:20:10|3768.5|3768|3767.5|3767|3768.5|3768|3767.5|3767|1223
1630318820000|2021-08-30 10:20:20|3768||3768||3768||3768||0
1630318850000|2021-08-30 10:20:50|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767.5|249
1630318860000|2021-08-30 10:21:00|3769|3768|3769|3768|3769.5|3769|3768.5|3768|634
1630318880000|2021-08-30 10:21:20|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|1
1630318890000|2021-08-30 10:21:30|3768|3767|3767.5|3767|3768|3767|3767.5|3767|870
1630318910000|2021-08-30 10:21:50||3766.5||3766.5||3766.5||3766.5|171
1630318920000|2021-08-30 10:22:00|3767|3766|3767|3766|3767|3766|3767|3766|0
1630318930000|2021-08-30 10:22:10||3766.5||3766.5||3766.5||3766.5|3
1630318950000|2021-08-30 10:22:30|3767.5|3767|3767.5|3766.5|3767.5|3767|3767.5|3766.5|0
1630318960000|2021-08-30 10:22:40|3767||3767||3767||3767||0
1630318980000|2021-08-30 10:23:00|||||||||1
1630319030000|2021-08-30 10:23:50|3766.5|3766|3766.5|3765.5|3766.5|3766|3766.5|3765.5|389
1630319080000|2021-08-30 10:24:40||3766||3766||3766||3766|20
1630319090000|2021-08-30 10:24:50||3765.5||3766||3766||3765.5|0
1630319100000|2021-08-30 10:25:00|3766|3765.5|3766|3765|3766|3765.5|3766|3765|0
1630319110000|2021-08-30 10:25:10|||||||||55
1630319130000|2021-08-30 10:25:30||3765.5||3765.5||3765.5||3765.5|0
1630319150000|2021-08-30 10:25:50|3766.5||3766.5||3766.5||3766.5||300
1630319170000|2021-08-30 10:26:10|3767|3766.5|3767|3766.5|3767|3766.5|3767|3765.5|500
1630319180000|2021-08-30 10:26:20|||||||||88
1630319220000|2021-08-30 10:27:00|||||||||93
1630319240000|2021-08-30 10:27:20|3767.5|3767|3768|3767|3768|3767|3767.5|3767|918
1630319270000|2021-08-30 10:27:50|||||||||3
1630319280000|2021-08-30 10:28:00||3767.5||3767.5||3767.5||3767.5|0
1630319290000|2021-08-30 10:28:10|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|1721
1630319300000|2021-08-30 10:28:20|3768|3767.5|3768|3767|3768|3767.5|3767.5|3767|2302
1630319350000|2021-08-30 10:29:10|||||||||2
1630319360000|2021-08-30 10:29:20||3767.5||3767.5||3767.5||3767.5|2
1630319370000|2021-08-30 10:29:30|||||||||100
1630319380000|2021-08-30 10:29:40|||||||||266
1630319420000|2021-08-30 10:30:20|3767.5|3767|3767.5|3767|3768|3767.5|3767.5|3767|483
1630319450000|2021-08-30 10:30:50|3767|3766.5|3767|3766.5|3767.5|3766.5|3767|3766.5|240
1630319460000|2021-08-30 10:31:00|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|515
1630319480000|2021-08-30 10:31:20||3765.5||3765.5||3765.5||3765.5|256
1630319510000|2021-08-30 10:31:50|3767|3766|3766.5|3766|3767|3766|3766.5|3766|468
1630319520000|2021-08-30 10:32:00|3767||3766.5||3767||3766.5||422
1630319540000|2021-08-30 10:32:20|3767|3766.5|3767|3766|3767|3766.5|3767|3766|209
1630319550000|2021-08-30 10:32:30||3766.5||3766.5||3766.5||3766.5|0
1630319570000|2021-08-30 10:32:50|3766.5|3766|3766.5|3766|3767|3766|3766.5|3766|131
1630319590000|2021-08-30 10:33:10|3767||3767||3767||3767||118
1630319610000|2021-08-30 10:33:30|||||||||115
1630319640000|2021-08-30 10:34:00||3766.5||3766.5||3766.5||3766.5|0
1630319650000|2021-08-30 10:34:10||3766||3766||3766||3766|0
1630319680000|2021-08-30 10:34:40||3766.5||3766.5||3766.5||3766.5|0
1630319690000|2021-08-30 10:34:50|||||||||3
1630319710000|2021-08-30 10:35:10|3767.5||3767.5||3767.5||3767.5||378
1630319720000|2021-08-30 10:35:20|3768|3767|3768|3767.5|3768|3767.5|3768|3767|0
1630319730000|2021-08-30 10:35:30|3768.5||3768.5||3768.5||3768.5||0
1630319750000|2021-08-30 10:35:50|3768|3767|3767.5|3767|3768|3767|3767.5|3767|432
1630319760000|2021-08-30 10:36:00|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766|580
1630319780000|2021-08-30 10:36:20|3767.5||3767.5||3767.5||3767.5||93
1630319810000|2021-08-30 10:36:50|||||||||3
1630319820000|2021-08-30 10:37:00|3767||3767.5||3767.5||3767||175
1630319830000|2021-08-30 10:37:10|3767||3767||3767||3767||0
1630319900000|2021-08-30 10:38:20|||||||||22
1630319910000|2021-08-30 10:38:30|||||||||1
1630319920000|2021-08-30 10:38:40|3766.5|3766|3767|3766|3767|3766|3766.5|3766|537
1630319940000|2021-08-30 10:39:00|||||||||160
1630319950000|2021-08-30 10:39:10|3767.5|3766.5|3768.5|3768|3768.5|3768|3767.5|3766.5|1348
1630319960000|2021-08-30 10:39:20|3769||3769||3769||3769||0
1630319990000|2021-08-30 10:39:50|3768.5||3768.5||3768.5||3768.5||0
1630320000000|2021-08-30 10:40:00|3769||3769||3769||3769||0
1630320020000|2021-08-30 10:40:20|3768.5||3768.5||3768.5||3768.5||20
1630320030000|2021-08-30 10:40:30|3769||3769||3769||3769||0
1630320050000|2021-08-30 10:40:50|3768.5||3769||3769||3768.5||0
1630320060000|2021-08-30 10:41:00|3768.5||3769||3769||3768.5||174
1630320070000|2021-08-30 10:41:10|3768.5|3768.5|3770|3769|3770|3769.5|3768.5|3768|2027
1630320080000|2021-08-30 10:41:20|3769.5||3769.5||3769.5||3769.5||207
1630320100000|2021-08-30 10:41:40|3770||3770||3770||3770||0
1630320120000|2021-08-30 10:42:00||3769.5||3769.5||3769.5||3769.5|250
1630320130000|2021-08-30 10:42:10|3770.5|3770|3771|3770|3771|3770|3770.5|3770|750
1630320160000|2021-08-30 10:42:40|3771.5|3770.5|3772.5|3772|3772.5|3772|3771.5|3770.5|346
1630320170000|2021-08-30 10:42:50|3773||3773||3773||3773||49
1630320200000|2021-08-30 10:43:20|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3771.5|3771|1586
1630320230000|2021-08-30 10:43:50|3773|3772|3773.5|3772.5|3773.5|3772.5|3773|3772|94
1630320240000|2021-08-30 10:44:00|3773||3773.5||3773.5||3773||946
1630320250000|2021-08-30 10:44:10|3774|3773|3774.5|3773.5|3774.5|3773.5|3774|3773|345
1630320260000|2021-08-30 10:44:20|3775||3775||3775||3775||0
1630320290000|2021-08-30 10:44:50|3774.5||3774.5||3774.5||3774.5||0
1630320320000|2021-08-30 10:45:20|||||||||3
1630320340000|2021-08-30 10:45:40|3775|3774|3777|3776|3777|3776|3775|3774|1858
1630320350000|2021-08-30 10:45:50|3776.5||3776.5||3776.5||3776.5||199
1630320360000|2021-08-30 10:46:00|||||||||10
1630320370000|2021-08-30 10:46:10|3776|3775.5|3776.5|3775.5|3776.5|3775.5|3776|3775|496
1630320400000|2021-08-30 10:46:40|3776|3775|3776|3775|3776|3775|3775|3774|1382
1630320420000|2021-08-30 10:47:00|3776.5|3775.5|3777|3776|3777|3776|3776.5|3775.5|460
1630320430000|2021-08-30 10:47:10|3777.5|3776.5|3777|3776|3777.5|3776.5|3777|3776|1153
1630320470000|2021-08-30 10:47:50|3776.5|3775|3776.5|3775.5|3776.5|3775.5|3776|3775|2000
1630320490000|2021-08-30 10:48:10||3776||3776||3776||3776|215
1630320500000|2021-08-30 10:48:20||3775.5||3775.5||3775.5||3775.5|0
1630320510000|2021-08-30 10:48:30||3776||3775.5||3776||3775.5|0
1630320520000|2021-08-30 10:48:40||3776||3776||3776||3776|0
1630320540000|2021-08-30 10:49:00||3775.5||3775.5||3775.5||3775.5|536
1630320560000|2021-08-30 10:49:20|3776|3775|3776|3775.5|3776|3775.5|3776|3775|291
1630320570000|2021-08-30 10:49:30||3775||3775||3775||3775|236
1630320590000|2021-08-30 10:49:50||3775.5||3775.5||3775.5||3775.5|0
1630320600000|2021-08-30 10:50:00|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|93
1630320610000|2021-08-30 10:50:10|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|94
1630320620000|2021-08-30 10:50:20|3776.5|3776|3777|3776|3777|3776|3776.5|3776|0
1630320680000|2021-08-30 10:51:20|3777.5|3776.5|3777.5|3777|3777.5|3777|3777.5|3776.5|226
1630320700000|2021-08-30 10:51:40|3777|3776.5|3777|3776|3777.5|3776.5|3777|3776|93
1630320710000|2021-08-30 10:51:50|3777.5|3776.5|3777|3776.5|3777.5|3776.5|3777|3776|2
1630320730000|2021-08-30 10:52:10|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3777|3
1630320740000|2021-08-30 10:52:20|||||||||1
1630320760000|2021-08-30 10:52:40|3777|3776.5|3777.5|3776.5|3777.5|3777|3777|3776.5|274
1630320780000|2021-08-30 10:53:00|3777|3776|3777|3776.5|3777|3776.5|3776.5|3776|335
1630320790000|2021-08-30 10:53:10|3776.5|3776|3777.5|3776.5|3777.5|3776.5|3776.5|3776|87
1630320800000|2021-08-30 10:53:20|3777||3777||3777||3777||100
1630320820000|2021-08-30 10:53:40|||||||||140
1630320860000|2021-08-30 10:54:20|3776.5|3776|3776.5|3775.5|3776.5|3776|3776.5|3775.5|506
1630320870000|2021-08-30 10:54:30|3776||3776||3776||3776||0
1630320890000|2021-08-30 10:54:50|3775.5|3775|3776|3775.5|3776|3775.5|3775.5|3775|472
1630320920000|2021-08-30 10:55:20|3776.5|3776|3776.5|3775.5|3776.5|3776|3776|3775.5|551
1630320950000|2021-08-30 10:55:50|3776|3775|3776|3775.5|3776|3775.5|3775.5|3775|14
1630320960000|2021-08-30 10:56:00|3775.5|3775|3775.5|3775|3775.5|3775.5|3775.5|3775|62
1630320990000|2021-08-30 10:56:30|3776||3776||3776||3776||0
1630321000000|2021-08-30 10:56:40|3775.5|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|834
1630321010000|2021-08-30 10:56:50|3776|3775.5|3776|3775|3776.5|3776|3776|3775|240
1630321040000|2021-08-30 10:57:20||3775.5||3775.5||3775.5||3775.5|0
1630321050000|2021-08-30 10:57:30|||||||||2
1630321060000|2021-08-30 10:57:40|||||||||120
1630321070000|2021-08-30 10:57:50|||||||||100
1630321080000|2021-08-30 10:58:00|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|214
1630321090000|2021-08-30 10:58:10|3776|3775.5|3776.5|3775.5|3776.5|3775.5|3776|3775.5|93
1630321100000|2021-08-30 10:58:20||3776||3776||3776||3776|0
1630321120000|2021-08-30 10:58:40|3777|3776.5|3777.5|3777|3777.5|3777|3777|3776.5|1077
1630321130000|2021-08-30 10:58:50|||||||||3
1630321170000|2021-08-30 10:59:30|||||||||13
1630321210000|2021-08-30 11:00:10|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|701
1630321250000|2021-08-30 11:00:50|3777.5|3777|3777.5|3776.5|3777.5|3777|3777.5|3776.5|93
1630321290000|2021-08-30 11:01:30||3777||3777||3777||3777|0
1630321320000|2021-08-30 11:02:00|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|645
1630321340000|2021-08-30 11:02:20|3776.5|3776|3776|3775.5|3776.5|3776|3776|3775|963
1630321410000|2021-08-30 11:03:30|3775.5|3775|3775.5|3775|3776|3775|3775.5|3775|307
1630321450000|2021-08-30 11:04:10|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|93
1630321470000|2021-08-30 11:04:30|3776.5||3776||3776.5||3776||115
1630321480000|2021-08-30 11:04:40|||||||||170
1630321520000|2021-08-30 11:05:20|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|764
1630321560000|2021-08-30 11:06:00|3777|3776.5|3777.5|3776.5|3777.5|3776.5|3776.5|3776|1057
1630321570000|2021-08-30 11:06:10|3777|3777|3777|3776.5|3777.5|3777|3777|3776.5|799
1630321580000|2021-08-30 11:06:20|3777.5||3777.5||3777.5||3777.5||0
1630321600000|2021-08-30 11:06:40|3777||3777||3777||3777||0
1630321610000|2021-08-30 11:06:50|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|754
1630321620000|2021-08-30 11:07:00|3777||3777||3777||3777||0
1630321640000|2021-08-30 11:07:20|3776.5||3776.5||3776.5||3776.5||0
1630321670000|2021-08-30 11:07:50|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776|93
1630321740000|2021-08-30 11:09:00|3777.5|3777|3777|3776.5|3777.5|3777|3777|3776.5|1113
1630321750000|2021-08-30 11:09:10|3777.5||3777.5||3777.5||3777.5||76
1630321760000|2021-08-30 11:09:20|3777||3777||3777||3777||0
1630321770000|2021-08-30 11:09:30|3776.5|3776|3777|3776.5|3777|3776.5|3776.5|3776|2298
1630321780000|2021-08-30 11:09:40|||||||||1
1630321790000|2021-08-30 11:09:50|3777.5|3777|3777.5|3776.5|3777.5|3777|3777.5|3776.5|318
1630321800000|2021-08-30 11:10:00|3778|3777|3778|3777.5|3778|3777.5|3778|3777|1917
1630321810000|2021-08-30 11:10:10|3778.5|3778|3778.5|3778|3779|3778|3778.5|3778|4082
1630321820000|2021-08-30 11:10:20|||||||||66
1630321830000|2021-08-30 11:10:30|||||||||25
1630321900000|2021-08-30 11:11:40|||||||||69
1630321940000|2021-08-30 11:12:20|3779|3778.5|3779|3778.5|3779|3778.5|3779|3778.5|304
1630321950000|2021-08-30 11:12:30|||||||||101
1630321990000|2021-08-30 11:13:10|||||||||646
1630322000000|2021-08-30 11:13:20|||||||||215
1630322030000|2021-08-30 11:13:50|3779.5|3779|3779.5|3778.5|3779.5|3779|3779|3778.5|447
1630322060000|2021-08-30 11:14:20|3779|3779|3779.5|3779|3779.5|3779|3779|3778.5|719
1630322070000|2021-08-30 11:14:30|3779|3778.5|3779|3778.5|3780|3779|3779|3778.5|3185
1630322080000|2021-08-30 11:14:40|3779.5||3779.5||3779.5||3779.5||260
1630322110000|2021-08-30 11:15:10|3779||3779||3779||3779||0
1630322120000|2021-08-30 11:15:20|3778.5|3778|3778.5|3777.5|3778.5|3778|3778|3777.5|2681
1630322130000|2021-08-30 11:15:30|3778|3777|3778|3777.5|3778|3777.5|3778|3777|1012
1630322140000|2021-08-30 11:15:40|3778.5|3778|3778.5|3778|3778.5|3778|3778.5|3778|1378
1630322150000|2021-08-30 11:15:50|||||||||3
1630322190000|2021-08-30 11:16:30|3778|3777.5|3778|3777.5|3778|3777.5|3778|3777.5|1092
1630322220000|2021-08-30 11:17:00|3778.5|3778|3779|3778.5|3779|3778.5|3778.5|3778|603
1630322230000|2021-08-30 11:17:10|3779.5|3779|3779.5|3779|3780|3779.5|3779.5|3779|1947
1630322240000|2021-08-30 11:17:20|3780||3780||3780||3780||322
1630322250000|2021-08-30 11:17:30|3779.5||3780||3780||3779.5||0
1630322280000|2021-08-30 11:18:00|3779.5||3779.5||3779.5||3779.5||0
1630322310000|2021-08-30 11:18:30|||||||||267
1630322370000|2021-08-30 11:19:30|3780|3779.5|3780|3779|3780|3779.5|3779.5|3779|523
1630322380000|2021-08-30 11:19:40|3780.5|3779.5|3780|3779.5|3780.5|3780|3780|3779.5|1629
1630322390000|2021-08-30 11:19:50|||||||||543
1630322420000|2021-08-30 11:20:20|3779.5|3779|3780|3779.5|3780|3779.5|3779.5|3779|1989
1630322430000|2021-08-30 11:20:30|||||||||91
1630322450000|2021-08-30 11:20:50|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3779|630
1630322470000|2021-08-30 11:21:10|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779.5|275
1630322480000|2021-08-30 11:21:20|||||||||43
1630322490000|2021-08-30 11:21:30|3780.5|3780|3781|3780.5|3781|3780.5|3780.5|3780|1962
1630322500000|2021-08-30 11:21:40|3781.5|3781|3781.5|3781|3781.5|3781|3781.5|3781|654
1630322510000|2021-08-30 11:21:50|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|1218
1630322520000|2021-08-30 11:22:00|3780.5|3780|3779.5|3779|3780.5|3780|3779.5|3779|3104
1630322530000|2021-08-30 11:22:10|3779|3778.5|3778.5|3778|3779.5|3778.5|3778.5|3778|1616
1630322560000|2021-08-30 11:22:40|||||||||175
1630322590000|2021-08-30 11:23:10|3779|3778.5|3778.5|3778|3779|3778.5|3778.5|3778|715
1630322640000|2021-08-30 11:24:00|3778|3777.5|3778|3777.5|3778|3777.5|3778|3777.5|1674
1630322650000|2021-08-30 11:24:10||3777||3777||3777||3777|474
1630322690000|2021-08-30 11:24:50|3777.5||3777.5||3777.5||3777.5||250
1630322760000|2021-08-30 11:26:00|3778|3777.5|3778|3777.5|3778|3777.5|3778|3777.5|631
1630322810000|2021-08-30 11:26:50|3778.5|3778|3778.5|3778|3778.5|3778|3778.5|3778|759
1630322820000|2021-08-30 11:27:00|||||||||430
1630322860000|2021-08-30 11:27:40|||||||||13
1630322890000|2021-08-30 11:28:10|||||||||29
1630322900000|2021-08-30 11:28:20|3779|3778.5|3778.5|3778|3779|3778.5|3778.5|3778|1013
1630322930000|2021-08-30 11:28:50|||||||||12
1630322940000|2021-08-30 11:29:00|3778|3777.5|3778|3777.5|3778.5|3778|3778|3777.5|3160
1630322950000|2021-08-30 11:29:10|3778.5|3778|3778.5|3778|3778.5|3778|3778.5|3778|434
1630322960000|2021-08-30 11:29:20|3779|3778.5|3778.5|3778|3779|3778.5|3778.5|3778|1698
1630322970000|2021-08-30 11:29:30|3779||3779||3779||3779||318
1630322980000|2021-08-30 11:29:40||3778.5||3778.5||3778.5||3778|457
1630322990000|2021-08-30 11:29:50|3779.5|3779|3780|3779.5|3780|3779.5|3779.5|3779|1395
1630323000000|2021-08-30 11:30:00|3780.5|3780|3781|3780.5|3781|3780.5|3780.5|3780|2019
1630323030000|2021-08-30 11:30:30|3781.5||3781.5||3781.5||3781.5||0
1630323040000|2021-08-30 11:30:40||3781||3781||3781||3781|0
1630323100000|2021-08-30 11:31:40|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|1109
1630323130000|2021-08-30 11:32:10|||||||||3
1630323160000|2021-08-30 11:32:40|3781.5|3781|3781.5|3781|3781.5|3781|3781.5|3780.5|730
1630323180000|2021-08-30 11:33:00|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|1532
1630323190000|2021-08-30 11:33:10|3781.5||3781||3781.5||3781||0
1630323200000|2021-08-30 11:33:20|3781.5||3781||3781.5||3781||201
1630323210000|2021-08-30 11:33:30|||||||||53
1630323260000|2021-08-30 11:34:20|3781.5|3781|3781.5|3781|3781.5|3781|3781.5|3781|93
1630323270000|2021-08-30 11:34:30|||||||||31
1630323320000|2021-08-30 11:35:20|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|1042
1630323340000|2021-08-30 11:35:40|3781.5|3781|3781.5|3780.5|3781.5|3781|3781.5|3780.5|253
1630323350000|2021-08-30 11:35:50||3781||3781||3781||3781|108
1630323360000|2021-08-30 11:36:00|3781|3780.5|3781.5|3781|3781.5|3781|3781|3780.5|496
1630323370000|2021-08-30 11:36:10|||||||||159
1630323380000|2021-08-30 11:36:20|||||||||53
1630323430000|2021-08-30 11:37:10|3782|3781.5|3783|3782|3783|3782|3782|3781.5|1365
1630323440000|2021-08-30 11:37:20||3782.5||3782.5||3782.5||3782.5|2
1630323500000|2021-08-30 11:38:20|||||||||140
1630323510000|2021-08-30 11:38:30|||||||||714
1630323540000|2021-08-30 11:39:00|||||||||189
1630323550000|2021-08-30 11:39:10|||||||||63
1630323590000|2021-08-30 11:39:50|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|278
1630323600000|2021-08-30 11:40:00||3782.5||3782.5||3782.5||3782.5|0
1630323640000|2021-08-30 11:40:40|3783|3782|3783|3782.5|3783|3782.5|3782.5|3782|1475
1630323650000|2021-08-30 11:40:50|3782.5|3782|3782.5|3782|3783|3782|3782|3781.5|684
1630323670000|2021-08-30 11:41:10|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|247
1630323690000|2021-08-30 11:41:30|3783.5|3783|3784|3783.5|3784|3783.5|3783.5|3783|922
1630323700000|2021-08-30 11:41:40|||||||||206
1630323730000|2021-08-30 11:42:10|3784.5||3784||3784.5||3784||400
1630323740000|2021-08-30 11:42:20|3784.5|3784|3784.5|3783.5|3784.5|3784|3784.5|3783.5|0
1630323750000|2021-08-30 11:42:30||3784||3784||3784||3784|0
1630323770000|2021-08-30 11:42:50|3784|3783.5|3784|3783|3784|3783.5|3783.5|3783|1322
1630323780000|2021-08-30 11:43:00|3783.5|3783.5|3783.5|3783|3783.5|3783.5|3783.5|3783|250
1630323840000|2021-08-30 11:44:00|3783|3782.5|3782.5|3782|3783|3782.5|3782.5|3782|1068
1630323850000|2021-08-30 11:44:10|3782|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781.5|550
1630323870000|2021-08-30 11:44:30||3782||3781.5||3782||3781.5|0
1630323880000|2021-08-30 11:44:40||3782||3782||3782||3782|0
1630323890000|2021-08-30 11:44:50|3783||3782.5||3783||3782.5||0
1630323900000|2021-08-30 11:45:00|||||||||31
1630323910000|2021-08-30 11:45:10||3781.5||3781.5||3781.5||3781.5|143
1630323920000|2021-08-30 11:45:20|||||||||3
1630323990000|2021-08-30 11:46:30||3782||3782||3782||3782|0
1630324000000|2021-08-30 11:46:40||3781.5||3782||3782||3781.5|745
1630324010000|2021-08-30 11:46:50||3781.5||3781.5||3781.5||3781.5|0
1630324020000|2021-08-30 11:47:00||3782||3782||3782||3782|0
1630324080000|2021-08-30 11:48:00|3782|3781.5|3781.5|3781|3782|3781.5|3781.5|3781|1546
1630324090000|2021-08-30 11:48:10|3781|3780.5|3782|3781.5|3782|3781.5|3781|3780.5|2872
1630324100000|2021-08-30 11:48:20|3781.5|3781|3782|3781|3782|3781.5|3781.5|3781|1050
1630324110000|2021-08-30 11:48:30||3781.5||3781.5||3781.5||3781.5|0
1630324120000|2021-08-30 11:48:40||3781||3781.5||3781.5||3781|0
1630324190000|2021-08-30 11:49:50|3782.5|3782|3783.5|3783|3783.5|3783|3782.5|3782|1085
1630324230000|2021-08-30 11:50:30|3783|3782.5|3783.5|3783|3783.5|3783|3783|3782.5|821
1630324250000|2021-08-30 11:50:50|3784|3783.5|3784|3783|3784|3783.5|3784|3783|137
1630324260000|2021-08-30 11:51:00||3783.5||3783.5||3783.5||3783.5|0
1630324270000|2021-08-30 11:51:10|||||||||301
1630324290000|2021-08-30 11:51:30|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|775
1630324300000|2021-08-30 11:51:40|||||||||140
1630324310000|2021-08-30 11:51:50|3784|3783.5|3784|3783.5|3784|3783.5|3784|3783.5|563
1630324330000|2021-08-30 11:52:10|3783.5|3783|3783.5|3783|3784|3783.5|3783.5|3783|631
1630324340000|2021-08-30 11:52:20|3783|3782.5|3783.5|3782.5|3783.5|3782.5|3783|3782.5|674
1630324360000|2021-08-30 11:52:40|3783|3782|3782.5|3782|3783|3782|3782.5|3782|932
1630324380000|2021-08-30 11:53:00|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|2695
1630324390000|2021-08-30 11:53:10|3783.5|3783|3784|3783.5|3784|3783.5|3783.5|3783|1126
1630324400000|2021-08-30 11:53:20||3783||3783.5||3783.5||3783|0
1630324410000|2021-08-30 11:53:30||3783||3783.5||3783.5||3783|556
1630324420000|2021-08-30 11:53:40||3783||3783.5||3783.5||3783|26
1630324440000|2021-08-30 11:54:00||3783||3783.5||3783.5||3783|114
1630324480000|2021-08-30 11:54:40|3784.5|3784|3784|3783.5|3785|3784.5|3784|3783.5|535
1630324490000|2021-08-30 11:54:50|||||||||178
1630324510000|2021-08-30 11:55:10|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|491
1630324520000|2021-08-30 11:55:20||3783.5||3784||3784||3783.5|516
1630324530000|2021-08-30 11:55:30|3784|3783.5|3784|3783.5|3784|3783.5|3784|3783.5|240
1630324540000|2021-08-30 11:55:40|3783.5|3783|3783.5|3783|3784|3783|3783.5|3783|67
1630324550000|2021-08-30 11:55:50|3784||3784||3784||3784||0
1630324570000|2021-08-30 11:56:10|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|190
1630324590000|2021-08-30 11:56:30|||||||||10
1630324600000|2021-08-30 11:56:40|3784||3784.5||3784.5||3784||0
1630324610000|2021-08-30 11:56:50||3784||3784||3784||3784|0
1630324640000|2021-08-30 11:57:20|||||||||2
1630324670000|2021-08-30 11:57:50|||||||||57
1630324690000|2021-08-30 11:58:10|3784|3783.5|3783.5|3783|3784|3783.5|3783.5|3783|677
1630324710000|2021-08-30 11:58:30|3784|3783.5|3784|3783.5|3784|3783.5|3784|3783|832
1630324720000|2021-08-30 11:58:40|3783.5|3783|3784|3783|3784|3783|3783.5|3783|13
1630324730000|2021-08-30 11:58:50|3783.5|3783.5|3784|3783.5|3784|3783.5|3783.5|3783|445
1630324740000|2021-08-30 11:59:00|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|0
1630324750000|2021-08-30 11:59:10|||||||||481
1630324760000|2021-08-30 11:59:20|||||||||42
1630324770000|2021-08-30 11:59:30|||||||||800
1630324780000|2021-08-30 11:59:40|||||||||133
1630324790000|2021-08-30 11:59:50|||||||||40
1630324810000|2021-08-30 12:00:10|3784|3783.5|3784|3783.5|3784.5|3783.5|3784|3783.5|316
1630324850000|2021-08-30 12:00:50|3784.5||3784.5||3784.5||3784.5||100
1630324860000|2021-08-30 12:01:00|3785|3784|3785|3784.5|3785|3784.5|3785|3784|2261
1630324870000|2021-08-30 12:01:10|3785.5|3785|3785|3784.5|3785.5|3785|3785|3784.5|3399
1630324880000|2021-08-30 12:01:20|3785.5|3785|3785|3784.5|3785.5|3785|3785|3784.5|1295
1630324890000|2021-08-30 12:01:30|3784.5|3784|3784.5|3783.5|3784.5|3784|3784|3783.5|508
1630324900000|2021-08-30 12:01:40|3784||3784||3784.5||3784||0
1630324910000|2021-08-30 12:01:50|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|308
1630324920000|2021-08-30 12:02:00|3783|3782.5|3783|3782|3783|3782.5|3782.5|3782|1172
1630324930000|2021-08-30 12:02:10||3782.5||3782.5||3782.5||3782.5|50
1630324940000|2021-08-30 12:02:20|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|93
1630324970000|2021-08-30 12:02:50||3782.5||3783||3783||3782.5|11
1630324980000|2021-08-30 12:03:00|||||||||40
1630325000000|2021-08-30 12:03:20|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|426
1630325010000|2021-08-30 12:03:30|3783.5||3783.5||3783.5||3783.5||640
1630325030000|2021-08-30 12:03:50||3783||3783||3783||3783|0
1630325100000|2021-08-30 12:05:00|3783|3782.5|3782.5|3782|3783|3782.5|3782.5|3781.5|272
1630325120000|2021-08-30 12:05:20|3782|3781.5|3782|3781.5|3782|3781.5|3781.5|3781|339
1630325240000|2021-08-30 12:07:20|||||||||13
1630325260000|2021-08-30 12:07:40|||||||||10
1630325270000|2021-08-30 12:07:50|3782.5|3782|3782.5|3782|3782.5|3782|3782.5|3782|830
1630325280000|2021-08-30 12:08:00|||||||||1
1630325300000|2021-08-30 12:08:20|||||||||65
1630325310000|2021-08-30 12:08:30|3782|3781.5|3782.5|3782|3782.5|3782|3782|3781.5|637
1630325370000|2021-08-30 12:09:30|||||||||42
1630325380000|2021-08-30 12:09:40|||||||||100
1630325390000|2021-08-30 12:09:50|3782|3781.5|3782|3781.5|3782|3781.5|3781.5|3781|383
1630325400000|2021-08-30 12:10:00|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3782|880
1630325450000|2021-08-30 12:10:50|3782.5|3782|3782|3781.5|3782.5|3782|3782|3781.5|912
1630325460000|2021-08-30 12:11:00|||||||||175
1630325480000|2021-08-30 12:11:20|3781.5|3781|3781.5|3780.5|3781.5|3781|3781|3780|366
1630325490000|2021-08-30 12:11:30||3781||3780.5||3781||3780.5|0
1630325500000|2021-08-30 12:11:40|3781|3781|3781.5|3781|3781.5|3781|3781|3781|605
1630325520000|2021-08-30 12:12:00|3781|3780.5|3780.5|3780|3781|3780.5|3780.5|3780|477
1630325550000|2021-08-30 12:12:30|3780|3779|3780|3779.5|3780|3779.5|3779.5|3779|5291
1630325560000|2021-08-30 12:12:40|||||||||134
1630325570000|2021-08-30 12:12:50|||||||||3
1630325610000|2021-08-30 12:13:30|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|820
1630325620000|2021-08-30 12:13:40|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|1183
1630325630000|2021-08-30 12:13:50|3780.5|3780|3779.5|3778.5|3780.5|3780|3779.5|3778.5|1233
1630325640000|2021-08-30 12:14:00|3779|3778|3779|3778.5|3779|3778.5|3779|3778|0
1630325650000|2021-08-30 12:14:10|3779.5||3779.5||3779.5||3779.5||0
1630325680000|2021-08-30 12:14:40|3779|3778|3778.5|3777.5|3779|3778|3778|3777.5|318
1630325690000|2021-08-30 12:14:50|3778||3778||3778||3778||0
1630325720000|2021-08-30 12:15:20||3777||3777.5||3777.5||3777|399
1630325760000|2021-08-30 12:16:00|||||||||15
1630325790000|2021-08-30 12:16:30|3777.5|3777|3777.5|3777|3778|3777|3777.5|3776.5|513
1630325820000|2021-08-30 12:17:00|3777|3776.5|3777.5|3777|3777.5|3777|3777|3776.5|784
1630325830000|2021-08-30 12:17:10|3778|3777.5|3779.5|3779|3779.5|3779|3778|3777.5|3140
1630325860000|2021-08-30 12:17:40|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779.5|834
1630325870000|2021-08-30 12:17:50|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|381
1630325900000|2021-08-30 12:18:20|||||||||150
1630325920000|2021-08-30 12:18:40|3780|3779.5|3780.5|3780|3780.5|3780|3780|3779.5|1980
1630325930000|2021-08-30 12:18:50|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|533
1630325940000|2021-08-30 12:19:00|||||||||364
1630325960000|2021-08-30 12:19:20|||||||||33
1630325980000|2021-08-30 12:19:40|3780.5|3780|3780.5|3780|3781|3780.5|3780.5|3779.5|1117
1630325990000|2021-08-30 12:19:50|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779.5|208
1630326010000|2021-08-30 12:20:10|3779.5|3779|3780.5|3780|3781|3780.5|3779.5|3779|3359
1630326060000|2021-08-30 12:21:00|3780|3779.5|3779.5|3779|3780|3779.5|3779.5|3779|615
1630326070000|2021-08-30 12:21:10|3779|3778.5|3778.5|3778|3779|3778.5|3778.5|3778|355
1630326080000|2021-08-30 12:21:20|3779|3778.5|3779|3778.5|3779|3778.5|3779|3778.5|93
1630326090000|2021-08-30 12:21:30|||||||||3
1630326110000|2021-08-30 12:21:50|||||||||20
1630326120000|2021-08-30 12:22:00||3778||3778.5||3778.5||3778|0
1630326150000|2021-08-30 12:22:30|3778.5|3778|3778.5|3778|3778.5|3778|3778.5|3777.5|160
1630326180000|2021-08-30 12:23:00|3778|3777.5|3777.5|3776.5|3778|3777.5|3777.5|3776.5|286
1630326190000|2021-08-30 12:23:10||3777||3777||3777||3777|0
1630326210000|2021-08-30 12:23:30||3776.5||3776.5||3776.5||3776.5|0
1630326230000|2021-08-30 12:23:50|3778.5|3777|3779|3778.5|3779|3778.5|3778|3777|3445
1630326250000|2021-08-30 12:24:10|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3779|519
1630326260000|2021-08-30 12:24:20|3780||3780||3780||3780||311
1630326300000|2021-08-30 12:25:00||3779.5||3779.5||3779.5||3779.5|0
1630326310000|2021-08-30 12:25:10|3779.5|3779|3780|3779|3780|3779.5|3779.5|3779|295
1630326330000|2021-08-30 12:25:30|3779.5|3778.5|3779|3778|3780|3778.5|3779|3778|2061
1630326350000|2021-08-30 12:25:50|3779.5|3778.5|3779|3778.5|3779.5|3778.5|3779|3778.5|0
1630326370000|2021-08-30 12:26:10|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3779|188
1630326390000|2021-08-30 12:26:30|||||||||53
1630326400000|2021-08-30 12:26:40|3780|3779.5|3779.5|3779|3780|3779.5|3779.5|3779|1058
1630326410000|2021-08-30 12:26:50|3779|3778.5|3779.5|3778.5|3779.5|3778.5|3779|3778.5|303
1630326420000|2021-08-30 12:27:00||3779||3778.5||3779||3778.5|0
1630326440000|2021-08-30 12:27:20|||||||||4
1630326450000|2021-08-30 12:27:30|3779||3779||3779||3779||0
1630326490000|2021-08-30 12:28:10|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3778.5|216
1630326500000|2021-08-30 12:28:20|3780||3779.5||3780||3779.5||0
1630326520000|2021-08-30 12:28:40|3780|3779.5|3779|3778.5|3780|3779.5|3779|3778.5|997
1630326540000|2021-08-30 12:29:00|3779.5||3779.5||3779.5||3779.5||0
1630326550000|2021-08-30 12:29:10|3779|3778|3779|3778|3779|3778|3778.5|3778|538
1630326590000|2021-08-30 12:29:50|3778.5|3778.5|3778.5|3778|3778.5|3778.5|3778.5|3778|513
1630326600000|2021-08-30 12:30:00||3777.5||3777.5||3778||3777.5|100
1630326610000|2021-08-30 12:30:10|3779|3778|3779.5|3779|3779.5|3779|3779|3778|1835
1630326620000|2021-08-30 12:30:20|3780|3779.5|3779.5|3779|3780|3779.5|3779.5|3779|335
1630326630000|2021-08-30 12:30:30|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779|79
1630326640000|2021-08-30 12:30:40|3779.5|3779|3780|3779|3780|3779|3779.5|3779|0
1630326650000|2021-08-30 12:30:50|3780.5|3779.5|3780.5|3780|3780.5|3780|3780.5|3779.5|1769
1630326660000|2021-08-30 12:31:00|3780|3779.5|3780.5|3779.5|3780.5|3780|3780|3779.5|779
1630326680000|2021-08-30 12:31:20|3780|3780|3780.5|3780|3781|3780.5|3780|3779.5|2341
1630326690000|2021-08-30 12:31:30||3779.5||3780||3780||3779.5|0
1630326700000|2021-08-30 12:31:40|3780|3779.5|3780.5|3779.5|3780.5|3779.5|3780|3779.5|826
1630326710000|2021-08-30 12:31:50|3780|3781|3781|3780.5|3781.5|3781|3780|3780|4076
1630326740000|2021-08-30 12:32:20|3782|3781|3782|3781.5|3782|3781.5|3781.5|3781|3042
1630326760000|2021-08-30 12:32:40|3781.5|3781|3781|3780|3781.5|3781|3780.5|3780|1382
1630326770000|2021-08-30 12:32:50|3782|3780.5|3781.5|3781|3782|3781.5|3781.5|3780.5|2474
1630326790000|2021-08-30 12:33:10|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|633
1630326800000|2021-08-30 12:33:20|3780.5|3780|3780.5|3779.5|3780.5|3780|3780|3779.5|916
1630326810000|2021-08-30 12:33:30|3781.5|3780|3781.5|3781|3781.5|3781|3781.5|3779.5|2207
1630326840000|2021-08-30 12:34:00|3781|3780.5|3781|3780.5|3781.5|3780.5|3780.5|3780|1042
1630326850000|2021-08-30 12:34:10||3780||3780.5||3780.5||3780|0
1630326860000|2021-08-30 12:34:20||3780||3780||3780||3780|0
1630326870000|2021-08-30 12:34:30||3780.5||3780.5||3780.5||3780.5|0
1630326880000|2021-08-30 12:34:40|3780.5|3780|3781|3780.5|3781|3780.5|3780.5|3780|1193
1630326890000|2021-08-30 12:34:50|3781.5|3781|3781.5|3780.5|3781.5|3781|3781|3780.5|79
1630326900000|2021-08-30 12:35:00|3781|3781|3781|3780.5|3781.5|3781|3781|3780.5|0
1630326910000|2021-08-30 12:35:10||3780||3780||3780.5||3780|297
1630326920000|2021-08-30 12:35:20||3779.5||3779.5||3779.5||3779.5|0
1630326940000|2021-08-30 12:35:40||3780||3780||3780||3780|5
1630326960000|2021-08-30 12:36:00|3780.5|3779.5|3780|3779|3780.5|3779.5|3780|3779|0
1630326970000|2021-08-30 12:36:10||3779.5||3779.5||3779.5||3779.5|0
1630326990000|2021-08-30 12:36:30|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|309
1630327060000|2021-08-30 12:37:40|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|537
1630327070000|2021-08-30 12:37:50|3780.5|3780|3780.5|3780|3781|3780.5|3780.5|3780|176
1630327080000|2021-08-30 12:38:00|3781|3780.5|3781|3780|3781|3780.5|3780.5|3780|0
1630327090000|2021-08-30 12:38:10||3780.5||3780.5||3780.5||3780.5|0
1630327140000|2021-08-30 12:39:00|||||||||9
1630327190000|2021-08-30 12:39:50|3781.5|3781|3781.5|3781|3781.5|3781|3781.5|3781|814
1630327280000|2021-08-30 12:41:20|3782|3781.5|3783|3782.5|3783|3782.5|3782|3781.5|1929
1630327290000|2021-08-30 12:41:30|3782.5|3782|3782.5|3781.5|3782.5|3782|3782.5|3781.5|572
1630327300000|2021-08-30 12:41:40|3782||3782||3782||3782||0
1630327310000|2021-08-30 12:41:50|3782.5|3782|3782.5|3782|3782.5|3782|3782.5|3782|0
1630327330000|2021-08-30 12:42:10|||||||||300
1630327410000|2021-08-30 12:43:30|||||||||130
1630327440000|2021-08-30 12:44:00|3783|3782.5|3783.5|3783|3783.5|3783|3783|3782.5|262
1630327450000|2021-08-30 12:44:10|3784|3783.5|3784|3783.5|3784|3783.5|3784|3783.5|202
1630327460000|2021-08-30 12:44:20|3783.5|3783|3784|3783|3784|3783.5|3783.5|3783|417
1630327470000|2021-08-30 12:44:30|3783.5||3783.5||3783.5||3783.5||0
1630327480000|2021-08-30 12:44:40|3783|3782.5|3783.5|3783|3784|3783|3783|3782.5|368
1630327490000|2021-08-30 12:44:50|3784||3784||3784||3783.5||0
1630327500000|2021-08-30 12:45:00|3783.5|3783.5|3784|3783.5|3784.5|3783.5|3783.5|3783.5|0
1630327510000|2021-08-30 12:45:10|||||||||20
1630327550000|2021-08-30 12:45:50|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|0
1630327620000|2021-08-30 12:47:00|||||||||100
1630327630000|2021-08-30 12:47:10|3785|3784.5|3785|3784.5|3785|3784.5|3785|3784.5|311
1630327640000|2021-08-30 12:47:20||3784||3784.5||3784.5||3784|639
1630327660000|2021-08-30 12:47:40|3785.5|3785|3786|3785.5|3786.5|3786|3785.5|3785|3413
1630327680000|2021-08-30 12:48:00|||||||||2
1630327720000|2021-08-30 12:48:40|3785.5|3785|3786|3785|3786|3785|3785.5|3785|1947
1630327730000|2021-08-30 12:48:50|3786.5|3785.5|3786.5|3786|3786.5|3786|3786.5|3785.5|298
1630327760000|2021-08-30 12:49:20|3787||3787||3787||3787||100
1630327800000|2021-08-30 12:50:00|3786.5||3786.5||3787||3786.5||126
1630327830000|2021-08-30 12:50:30|3786|3785.5|3786|3785|3786|3785.5|3786|3785|1448
1630327850000|2021-08-30 12:50:50|3785.5|3784.5|3785|3784.5|3785.5|3784.5|3785|3784|461
1630327900000|2021-08-30 12:51:40|3785.5|3785|3786|3785|3786|3785|3785.5|3785|91
1630327920000|2021-08-30 12:52:00|||||||||10
1630327960000|2021-08-30 12:52:40|3785.5||3786||3786||3785.5||208
1630327990000|2021-08-30 12:53:10||3785.5||3785.5||3785.5||3785.5|0
1630328020000|2021-08-30 12:53:40|3785.5|3785|3785.5|3785|3785.5|3785|3785.5|3785|7
1630328110000|2021-08-30 12:55:10|3785|3784.5|3784.5|3784|3785|3784.5|3784.5|3784|481
1630328130000|2021-08-30 12:55:30|||||||||30
1630328160000|2021-08-30 12:56:00|3785|3784.5|3785|3784.5|3785|3784.5|3785|3784.5|741
1630328170000|2021-08-30 12:56:10|3784.5|3784|3785|3784|3785|3784|3784.5|3784|255
1630328180000|2021-08-30 12:56:20|3784.5||3785||3785||3784.5||0
1630328190000|2021-08-30 12:56:30|3784.5|3784.5|3784.5|3784|3784.5|3784.5|3784.5|3784|0
1630328200000|2021-08-30 12:56:40|3785|3784.5|3785|3784.5|3785|3784.5|3785|3784.5|93
1630328210000|2021-08-30 12:56:50|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|93
1630328230000|2021-08-30 12:57:10|||||||||10
1630328240000|2021-08-30 12:57:20|||||||||175
1630328250000|2021-08-30 12:57:30|3785|3784.5|3785|3784.5|3785|3784.5|3785|3784.5|229
1630328260000|2021-08-30 12:57:40|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|326
1630328290000|2021-08-30 12:58:10|3784|3783.5|3784|3783.5|3784|3783.5|3784|3783.5|1125
1630328310000|2021-08-30 12:58:30|||||||||23
1630328330000|2021-08-30 12:58:50|3783.5|3783|3784|3783.5|3784.5|3784|3783.5|3783|922
1630328360000|2021-08-30 12:59:20|||||||||20
1630328410000|2021-08-30 13:00:10|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|480
1630328440000|2021-08-30 13:00:40|3783|3782.5|3783.5|3783|3783.5|3783|3783|3782.5|207
1630328450000|2021-08-30 13:00:50|3784|3783.5|3784|3783.5|3784|3783.5|3784|3783.5|557
1630328470000|2021-08-30 13:01:10|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|264
1630328510000|2021-08-30 13:01:50|||||||||178
1630328520000|2021-08-30 13:02:00|3783|3782.5|3783|3782|3783.5|3783|3783|3782|1503
1630328540000|2021-08-30 13:02:20|3782.5|3781.5|3783.5|3783|3783.5|3783|3782|3781.5|1193
1630328550000|2021-08-30 13:02:30|3783|3782.5|3783.5|3782.5|3783.5|3782.5|3783|3782|19
1630328570000|2021-08-30 13:02:50|3783||3783||3783||3783||0
1630328590000|2021-08-30 13:03:10|||||||||30
1630328630000|2021-08-30 13:03:50|||||||||10
1630328640000|2021-08-30 13:04:00|3783.5|3783|3784|3783.5|3784|3783.5|3783.5|3783|641
1630328650000|2021-08-30 13:04:10|3784.5||3784||3784.5||3784||268
1630328670000|2021-08-30 13:04:30|3783.5|3783|3783|3782.5|3783.5|3783|3783|3782.5|821
1630328680000|2021-08-30 13:04:40|||||||||15
1630328690000|2021-08-30 13:04:50|3783.5|3783|3784|3783.5|3784.5|3783.5|3783.5|3783|416
1630328700000|2021-08-30 13:05:00|3784.5|3784|3784.5|3784|3784.5|3784|3784|3784|345
1630328710000|2021-08-30 13:05:10||3783.5||3783.5||3784||3783.5|0
1630328720000|2021-08-30 13:05:20||3784||3784||3784||3784|0
1630328760000|2021-08-30 13:06:00|3785|3784.5|3784|3783.5|3785|3784.5|3784|3783.5|803
1630328810000|2021-08-30 13:06:50|||||||||13
1630328830000|2021-08-30 13:07:10|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|246
1630328860000|2021-08-30 13:07:40|3784|3783.5|3784|3783|3784|3783.5|3783.5|3783|399
1630328870000|2021-08-30 13:07:50|3783.5|3783.5|3783.5|3783|3783.5|3783.5|3783.5|3783|13
1630328880000|2021-08-30 13:08:00|3784||3783.5||3784||3783.5||80
1630328890000|2021-08-30 13:08:10|3783|3782.5|3783|3782.5|3783.5|3783|3783|3782|608
1630328900000|2021-08-30 13:08:20||3782||3782.5||3782.5||3782|0
1630328930000|2021-08-30 13:08:50||3782||3782.5||3782.5||3782|123
1630328940000|2021-08-30 13:09:00|3782.5|3782|3782.5|3782|3783|3782.5|3782.5|3782|228
1630329000000|2021-08-30 13:10:00|||||||||265
1630329030000|2021-08-30 13:10:30|3783|3782.5|3783|3782|3783|3782.5|3783|3782|228
1630329040000|2021-08-30 13:10:40||3782.5||3782.5||3782.5||3782|0
1630329060000|2021-08-30 13:11:00|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3782.5|472
1630329120000|2021-08-30 13:12:00|3783|3782.5|3783.5|3783|3783.5|3783|3783|3782.5|141
1630329140000|2021-08-30 13:12:20|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|832
1630329150000|2021-08-30 13:12:30|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3782.5|854
1630329200000|2021-08-30 13:13:20|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|295
1630329220000|2021-08-30 13:13:40|||||||||20
1630329270000|2021-08-30 13:14:30|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|492
1630329280000|2021-08-30 13:14:40||3782.5||3783||3783||3782.5|0
1630329290000|2021-08-30 13:14:50|||||||||8
1630329300000|2021-08-30 13:15:00|||||||||20
1630329350000|2021-08-30 13:15:50|||||||||300
1630329380000|2021-08-30 13:16:20|3784|3783.5|3784|3783.5|3784.5|3784|3784|3783.5|1135
1630329430000|2021-08-30 13:17:10|||||||||10
1630329450000|2021-08-30 13:17:30|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|240
1630329470000|2021-08-30 13:17:50|3785||3785||3785||3785||111
1630329480000|2021-08-30 13:18:00|3784.5|3784.5|3784.5|3783.5|3784.5|3784.5|3784.5|3783.5|867
1630329490000|2021-08-30 13:18:10|3784||3784||3784||3784||0
1630329500000|2021-08-30 13:18:20|||||||||12
1630329530000|2021-08-30 13:18:50|||||||||92
1630329600000|2021-08-30 13:20:00|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|428
1630329610000|2021-08-30 13:20:10|3784|3783.5|3783.5|3783|3784|3783.5|3783|3782.5|1615
1630329630000|2021-08-30 13:20:30|||||||||26
1630329700000|2021-08-30 13:21:40|||||||||394
1630329720000|2021-08-30 13:22:00|3784|3783.5|3784|3783.5|3784|3783.5|3784|3783.5|565
1630329730000|2021-08-30 13:22:10|3783.5|3783|3782.5|3782|3783.5|3783|3782.5|3782|671
1630329770000|2021-08-30 13:22:50|3782|3781.5|3782|3781.5|3782|3782|3782|3781.5|548
1630329780000|2021-08-30 13:23:00|3782.5|3781|3782.5|3782|3782.5|3782|3782.5|3781|474
1630329800000|2021-08-30 13:23:20|3783|3782.5|3783.5|3783|3783.5|3783|3783|3782.5|1372
1630329820000|2021-08-30 13:23:40|3784|3783.5|3784|3783.5|3784|3783.5|3784|3783.5|131
1630329850000|2021-08-30 13:24:10|||||||||1
1630329860000|2021-08-30 13:24:20|||||||||25
1630329920000|2021-08-30 13:25:20|||||||||3
1630329940000|2021-08-30 13:25:40|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|388
1630329950000|2021-08-30 13:25:50|3784|3783.5|3784|3783.5|3784.5|3783.5|3784|3783.5|3227
1630329960000|2021-08-30 13:26:00|3783.5|3783|3784|3783|3784|3783|3783.5|3783|396
1630329970000|2021-08-30 13:26:10|3783.5||3783.5||3783.5||3783.5||5
1630329980000|2021-08-30 13:26:20|3784||3783.5||3784||3783.5||12
1630329990000|2021-08-30 13:26:30|||||||||76
1630330010000|2021-08-30 13:26:50|3783|3782.5|3783|3782|3783|3782.5|3783|3782|93
1630330020000|2021-08-30 13:27:00|3782.5|3782.5|3783|3782|3783|3782.5|3782.5|3782|175
1630330030000|2021-08-30 13:27:10||3782.5||3782.5||3782.5||3782.5|0
1630330040000|2021-08-30 13:27:20||3782||3782.5||3782.5||3782|0
1630330070000|2021-08-30 13:27:50|||||||||74
1630330080000|2021-08-30 13:28:00|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|459
1630330090000|2021-08-30 13:28:10|||||||||230
1630330100000|2021-08-30 13:28:20|||||||||13
1630330120000|2021-08-30 13:28:40|||||||||70
1630330140000|2021-08-30 13:29:00|||||||||10
1630330150000|2021-08-30 13:29:10|3783|3782.5|3783|3782|3783|3782.5|3782.5|3782|1543
1630330180000|2021-08-30 13:29:40||3782.5||3782.5||3782.5||3782.5|26
1630330190000|2021-08-30 13:29:50|3782.5|3782|3782.5|3782|3783|3782.5|3782.5|3782|407
1630330200000|2021-08-30 13:30:00|3783|3782.5|3785|3784.5|3785|3784.5|3783|3782.5|3447
1630330210000|2021-08-30 13:30:10|3785.5|3785|3786.5|3786|3788|3787.5|3785|3784|7086
1630330220000|2021-08-30 13:30:20|3786|3785.5|3786|3785|3786|3785.5|3786|3785|1994
1630330230000|2021-08-30 13:30:30|3785.5|3785.5|3784.5|3784|3785.5|3785.5|3784.5|3784|459
1630330240000|2021-08-30 13:30:40|3785|3784.5|3785.5|3785|3785.5|3785|3785|3784.5|1756
1630330250000|2021-08-30 13:30:50|3785|3784.5|3784.5|3784|3785|3784.5|3784.5|3784|566
1630330260000|2021-08-30 13:31:00|3784|3783.5|3785|3784.5|3785|3784.5|3784|3783.5|495
1630330270000|2021-08-30 13:31:10||3784||3784.5||3784.5||3784|0
1630330280000|2021-08-30 13:31:20|3785.5|3785|3785.5|3785|3786.5|3785.5|3785.5|3785|559
1630330290000|2021-08-30 13:31:30|3786|3785.5|3786|3785.5|3786.5|3785.5|3786|3785.5|1719
1630330300000|2021-08-30 13:31:40|3785.5|3785|3787|3786|3787|3786|3785.5|3785|4144
1630330310000|2021-08-30 13:31:50|3787.5|3786.5|3788|3787.5|3788|3787.5|3787.5|3786.5|749
1630330320000|2021-08-30 13:32:00|3788.5|3788|3790|3789|3790|3789.5|3788.5|3788|2258
1630330330000|2021-08-30 13:32:10|3789.5|3788.5|3789|3788.5|3789.5|3788.5|3789|3788.5|1117
1630330340000|2021-08-30 13:32:20|3788.5|3788|3787.5|3787|3789|3788|3787.5|3787|23222
1630330350000|2021-08-30 13:32:30|3787|3786.5|3786|3785.5|3787.5|3787|3786|3785.5|1668
1630330360000|2021-08-30 13:32:40|3785.5|3785|3785.5|3785|3786|3785.5|3785.5|3785|1408
1630330370000|2021-08-30 13:32:50|3785|3784.5|3784|3783|3785|3784.5|3784|3783|355
1630330380000|2021-08-30 13:33:00|3783.5|3782.5|3783|3782|3784|3783|3782.5|3781.5|601
1630330390000|2021-08-30 13:33:10|3783.5|3782.5|3783.5|3783|3783.5|3783|3783.5|3782.5|1215
1630330400000|2021-08-30 13:33:20|3784|3782.5|3781.5|3781|3784|3783|3781.5|3781|1394
1630330410000|2021-08-30 13:33:30|3781|3780.5|3781|3780|3781|3780.5|3780.5|3780|1582
1630330420000|2021-08-30 13:33:40|3781.5|3780.5|3781.5|3781|3782|3781|3781.5|3780.5|456
1630330430000|2021-08-30 13:33:50|3782||3781.5||3782||3781.5||0
1630330440000|2021-08-30 13:34:00|3781|3780.5|3778.5|3778|3781.5|3781|3778.5|3778|4147
1630330450000|2021-08-30 13:34:10|3779|3778.5|3778.5|3778|3779.5|3778.5|3778.5|3778|84
1630330460000|2021-08-30 13:34:20|3778|3777.5|3777|3776.5|3778.5|3777.5|3776.5|3776|413
1630330470000|2021-08-30 13:34:30|3776.5|3776|3777|3776|3777|3776.5|3776.5|3776|0
1630330480000|2021-08-30 13:34:40|3777.5|3776.5|3778|3777|3778|3777|3777.5|3776.5|1632
1630330490000|2021-08-30 13:34:50|3778.5|3777.5|3778|3777|3778.5|3778|3778|3777|359
1630330500000|2021-08-30 13:35:00|3777.5|3776.5|3776|3775|3777.5|3777|3776|3775|1343
1630330510000|2021-08-30 13:35:10|3776.5|3775.5|3776|3775.5|3776.5|3775.5|3776|3775.5|6
1630330520000|2021-08-30 13:35:20|3776.5|3776|3776|3775.5|3776.5|3776|3775.5|3775|576
1630330530000|2021-08-30 13:35:30|3776.5|3776|3777|3776.5|3777.5|3777|3776.5|3776|677
1630330540000|2021-08-30 13:35:40|3777.5|3776|3776|3775.5|3777.5|3776|3775.5|3775|1467
1630330550000|2021-08-30 13:35:50|3776.5|3776|3775.5|3775|3776.5|3776|3775.5|3775|573
1630330560000|2021-08-30 13:36:00|3775|3774.5|3774.5|3774|3775.5|3775|3774.5|3773.5|5290
1630330580000|2021-08-30 13:36:20|3775|3774.5|3775|3774|3775.5|3775|3774|3773.5|555
1630330590000|2021-08-30 13:36:30|3774.5||3774.5||3774.5||3774.5||0
1630330600000|2021-08-30 13:36:40|3774|3773.5|3773.5|3772.5|3774|3773.5|3773|3772.5|481
1630330610000|2021-08-30 13:36:50|3773|3773|3773.5|3773|3774|3773.5|3773|3773|637
1630330620000|2021-08-30 13:37:00|3773|3772.5|3773|3772.5|3773.5|3772.5|3773|3772.5|358
1630330630000|2021-08-30 13:37:10|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3771.5|199
1630330660000|2021-08-30 13:37:40|3772|3771.5|3771.5|3770.5|3772|3771.5|3771.5|3770.5|1204
1630330670000|2021-08-30 13:37:50|3772|3771|3772|3771.5|3772|3771.5|3772|3771|1449
1630330680000|2021-08-30 13:38:00|3772.5|3772|3772.5|3772|3772.5|3772|3772|3771.5|2426
1630330690000|2021-08-30 13:38:10|3772|3771.5|3772.5|3771.5|3773|3772.5|3772|3771.5|1592
1630330700000|2021-08-30 13:38:20|3773|3772|3773.5|3772.5|3773.5|3772.5|3773|3772|136
1630330720000|2021-08-30 13:38:40|3773|3772|3773|3772.5|3773|3772.5|3772.5|3772|792
1630330730000|2021-08-30 13:38:50|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|222
1630330750000|2021-08-30 13:39:10|3773|3772.5|3773|3772.5|3773.5|3772.5|3773|3772|1314
1630330760000|2021-08-30 13:39:20|3773.5|3773|3773.5|3772.5|3773.5|3773|3773.5|3772.5|138
1630330780000|2021-08-30 13:39:40|3773|3773|3773|3772.5|3773|3773|3773|3772.5|219
1630330790000|2021-08-30 13:39:50|3772.5|3772|3770|3769|3772.5|3772|3770|3769|1903
1630330800000|2021-08-30 13:40:00|3769.5|3769.5|3768.5|3768|3769.5|3769.5|3768.5|3768|362
1630330810000|2021-08-30 13:40:10|3768|3767.5|3769|3768.5|3769|3768.5|3768|3767.5|1441
1630330820000|2021-08-30 13:40:20|3768.5|3768|3768|3767|3768.5|3768|3768|3767|586
1630330830000|2021-08-30 13:40:30|3767.5|3766.5|3767.5|3766.5|3768|3767|3767|3766.5|99
1630330840000|2021-08-30 13:40:40|3767|3767|3766.5|3766|3767|3767|3766.5|3766|989
1630330850000|2021-08-30 13:40:50|3766|3765.5|3766|3765.5|3766.5|3766|3766|3765.5|156
1630330860000|2021-08-30 13:41:00|3766.5|3766|3766.5|3765.5|3766.5|3766|3766|3765.5|1246
1630330870000|2021-08-30 13:41:10|3766|3766|3766|3765.5|3766|3766|3766|3765.5|568
1630330890000|2021-08-30 13:41:30|3765.5|3765|3764.5|3764|3766|3765|3764.5|3764|1149
1630330900000|2021-08-30 13:41:40|||||||||13
1630330910000|2021-08-30 13:41:50|3764|3763.5|3765|3764.5|3765.5|3764.5|3764|3763.5|685
1630330920000|2021-08-30 13:42:00|3765.5|3765|3765.5|3764.5|3765.5|3765|3765.5|3764.5|411
1630330930000|2021-08-30 13:42:10|3765|3765|3766|3765|3766|3765.5|3765|3765|1248
1630330940000|2021-08-30 13:42:20|3765.5|3764.5|3765.5|3765|3766|3765|3765|3764.5|1468
1630330950000|2021-08-30 13:42:30|3766|3765.5|3767|3766|3767|3766|3765.5|3765|4922
1630330960000|2021-08-30 13:42:40|3767.5|3766.5|3770|3769|3770|3769|3767.5|3766.5|958
1630330970000|2021-08-30 13:42:50|3770.5|3769.5|3770.5|3770|3770.5|3770|3770|3769.5|0
1630330980000|2021-08-30 13:43:00|3770|3769.5|3769|3768|3770|3769.5|3768.5|3767.5|2204
1630330990000|2021-08-30 13:43:10|3768.5|3767.5|3769|3768|3769.5|3768.5|3768|3767.5|1982
1630331000000|2021-08-30 13:43:20|3769.5|3768.5|3770|3769|3770.5|3770|3769.5|3768.5|40
1630331010000|2021-08-30 13:43:30|3769.5|3768.5|3771|3770.5|3771|3770.5|3769.5|3768.5|958
1630331020000|2021-08-30 13:43:40|3770.5|3770|3771|3770.5|3771|3770.5|3770.5|3769.5|504
1630331030000|2021-08-30 13:43:50|3771.5|3771|3771.5|3771|3772|3771|3771.5|3770.5|537
1630331040000|2021-08-30 13:44:00|3771|3770.5|3769.5|3768.5|3771|3770.5|3769|3768.5|361
1630331050000|2021-08-30 13:44:10|3769|3768|3768.5|3768|3769|3768|3768.5|3767.5|0
1630331060000|2021-08-30 13:44:20|3769|3768.5|3769.5|3768.5|3769.5|3768.5|3769|3768|4
1630331070000|2021-08-30 13:44:30|3769|3768|3769|3768|3769|3768|3768.5|3767.5|268
1630331090000|2021-08-30 13:44:50|3769.5|3768.5|3769.5|3769|3769.5|3769|3769.5|3768.5|193
1630331100000|2021-08-30 13:45:00|3769|3768.5|3769.5|3769|3769.5|3769|3768.5|3768|175
1630331110000|2021-08-30 13:45:10|3769|3768.5|3769|3768.5|3769.5|3769|3769|3768.5|0
1630331120000|2021-08-30 13:45:20|3769.5|3769|3768.5|3768|3769.5|3769|3768.5|3768|311
1630331130000|2021-08-30 13:45:30|3768|3767.5|3768.5|3768|3768.5|3768|3767.5|3766.5|261
1630331140000|2021-08-30 13:45:40|3769|3768.5|3771|3770|3771.5|3770.5|3769|3768.5|2976
1630331150000|2021-08-30 13:45:50|3770.5|3769.5|3770.5|3769|3770.5|3769.5|3769.5|3769|18
1630331160000|2021-08-30 13:46:00||3769.5||3769.5||3770||3769.5|0
1630331170000|2021-08-30 13:46:10|3770|3770|3769|3768.5|3770|3770|3769|3768.5|1014
1630331180000|2021-08-30 13:46:20|3769.5|3769|3769.5|3769|3770|3769|3769.5|3769|14
1630331200000|2021-08-30 13:46:40|3769|3768.5|3770.5|3770|3770.5|3770|3769|3768.5|457
1630331210000|2021-08-30 13:46:50|3771|3770.5|3771|3770|3771|3770.5|3770.5|3770|486
1630331220000|2021-08-30 13:47:00|3770.5|3769.5|3770.5|3769.5|3771|3770|3770|3768.5|161
1630331230000|2021-08-30 13:47:10|3770||3770||3770.5||3770||23
1630331240000|2021-08-30 13:47:20|3770.5|3770|3771|3770.5|3771|3770.5|3770.5|3770|168
1630331250000|2021-08-30 13:47:30|3770.5|3770|3770.5|3769.5|3771|3770.5|3770|3769.5|837
1630331260000|2021-08-30 13:47:40|3771||3771||3771||3771||0
1630331270000|2021-08-30 13:47:50|3770.5|3770|3770.5|3769.5|3770.5|3770|3770.5|3769.5|47
1630331280000|2021-08-30 13:48:00|3770|3770|3769|3768|3770.5|3770|3769|3768|569
1630331290000|2021-08-30 13:48:10|3769.5|3768.5|3769.5|3768|3769.5|3769|3769.5|3768|175
1630331300000|2021-08-30 13:48:20|3769|3767.5|3768.5|3768|3769|3768.5|3768.5|3767.5|100
1630331310000|2021-08-30 13:48:30|3768|3767.5|3768.5|3767|3768.5|3768|3768|3767|387
1630331320000|2021-08-30 13:48:40|3768|3767.5|3768|3767|3768|3767.5|3767.5|3767|847
1630331330000|2021-08-30 13:48:50|3768.5|3767.5|3767.5|3766.5|3768.5|3768|3767.5|3766.5|477
1630331340000|2021-08-30 13:49:00|3767|3767|3766.5|3766|3767|3767|3766.5|3765.5|1347
1630331350000|2021-08-30 13:49:10|3767|3766.5|3767.5|3767|3768|3767|3766.5|3766.5|4426
1630331360000|2021-08-30 13:49:20|3768|3767.5|3771|3770|3771|3770|3768|3767.5|2299
1630331370000|2021-08-30 13:49:30|3770.5|3770.5|3770.5|3770|3771.5|3770.5|3770.5|3769.5|1449
1630331380000|2021-08-30 13:49:40|3770|3769.5|3769.5|3769|3770|3769.5|3769.5|3768.5|531
1630331400000|2021-08-30 13:50:00|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768.5|362
1630331410000|2021-08-30 13:50:10|3768.5|3768|3769.5|3769|3769.5|3769|3768.5|3768|430
1630331420000|2021-08-30 13:50:20||3768.5||3769||3769||3768.5|0
1630331430000|2021-08-30 13:50:30|3769|3768.5|3769.5|3768|3769.5|3768.5|3769|3768|427
1630331440000|2021-08-30 13:50:40|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768|585
1630331450000|2021-08-30 13:50:50|3768.5|3768|3768.5|3768|3768.5|3768.5|3768.5|3768|443
1630331460000|2021-08-30 13:51:00|3768|3767.5|3768.5|3767.5|3768.5|3767.5|3767.5|3766.5|1670
1630331470000|2021-08-30 13:51:10|3769|3768|3769.5|3769|3769.5|3769|3769|3768|463
1630331480000|2021-08-30 13:51:20|3770|3769.5|3770|3768.5|3770.5|3769.5|3770|3768.5|203
1630331490000|2021-08-30 13:51:30|3769.5|3769|3770|3769.5|3770.5|3769.5|3769|3769|1522
1630331500000|2021-08-30 13:51:40|3770.5|3770|3773|3772.5|3773.5|3772.5|3770.5|3770|2549
1630331510000|2021-08-30 13:51:50|3772.5|3772|3773|3772.5|3773.5|3772.5|3772.5|3771.5|247
1630331520000|2021-08-30 13:52:00|3772.5|3772|3772|3771.5|3773|3772.5|3772|3771|1006
1630331530000|2021-08-30 13:52:10|3771.5|3771|3771|3770.5|3771.5|3771.5|3771|3770|0
1630331540000|2021-08-30 13:52:20|3771.5|3771|3771.5|3771|3772|3771|3771.5|3770.5|1119
1630331550000|2021-08-30 13:52:30|3772|3770.5|3771.5|3771|3772|3771|3771.5|3770.5|3
1630331560000|2021-08-30 13:52:40|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771|144
1630331570000|2021-08-30 13:52:50|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|683
1630331580000|2021-08-30 13:53:00|3772|3771.5|3772|3771|3772|3771.5|3771.5|3771|193
1630331590000|2021-08-30 13:53:10|3771.5|3770.5|3771|3770|3771.5|3770.5|3770|3769.5|897
1630331600000|2021-08-30 13:53:20|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|366
1630331610000|2021-08-30 13:53:30|3770|3769|3771|3770|3771|3770.5|3769.5|3769|940
1630331620000|2021-08-30 13:53:40|3771.5|3770.5|3771.5|3770.5|3771.5|3771|3771|3770|345
1630331630000|2021-08-30 13:53:50|3771|3770|3771.5|3771|3771.5|3771|3770|3769.5|399
1630331640000|2021-08-30 13:54:00|3772|3770.5|3771.5|3770|3772|3771|3771|3770|0
1630331650000|2021-08-30 13:54:10|3771||3770.5||3771||3770.5||0
1630331660000|2021-08-30 13:54:20|3770|3769.5|3769.5|3768.5|3770.5|3769.5|3769.5|3768.5|459
1630331670000|2021-08-30 13:54:30|3769|3769|3770|3769|3770|3769.5|3769|3769|122
1630331680000|2021-08-30 13:54:40||3769.5||3769.5||3769.5||3769.5|48
1630331690000|2021-08-30 13:54:50|3770.5|3770|3772|3771|3772|3771.5|3770.5|3770|1527
1630331700000|2021-08-30 13:55:00|3771.5|3771.5|3771.5|3770.5|3771.5|3771.5|3771|3770|99
1630331710000|2021-08-30 13:55:10|3771|3770|3770.5|3769.5|3771|3770.5|3770.5|3769|384
1630331720000|2021-08-30 13:55:20|3770|3769|3770|3769|3770|3769.5|3769.5|3769|20
1630331730000|2021-08-30 13:55:30||3768.5||3768.5||3768.5||3768.5|0
1630331740000|2021-08-30 13:55:40|3769.5|3769|3769|3768|3769.5|3769|3769|3768|0
1630331750000|2021-08-30 13:55:50|3768.5|3768.5|3770|3769.5|3770|3769.5|3768.5|3768|1152
1630331760000|2021-08-30 13:56:00|3770.5|3770|3770|3769|3770.5|3770|3769.5|3769|2136
1630331770000|2021-08-30 13:56:10|3769.5|3768.5|3768.5|3767.5|3769.5|3768.5|3768.5|3767.5|1197
1630331780000|2021-08-30 13:56:20|3768|3767|3769|3768|3769|3768.5|3768|3767|350
1630331790000|2021-08-30 13:56:30|3768.5|3768.5|3770|3769.5|3770.5|3769.5|3768.5|3767.5|3403
1630331800000|2021-08-30 13:56:40|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|252
1630331810000|2021-08-30 13:56:50|3771|3770.5|3772|3771.5|3772|3771.5|3770.5|3770|333
1630331820000|2021-08-30 13:57:00|3771.5|3771|3772.5|3771.5|3772.5|3771.5|3771.5|3771|1006
1630331830000|2021-08-30 13:57:10|3772|3772|3771|3770.5|3772|3772|3771|3770.5|146
1630331850000|2021-08-30 13:57:30|3771.5|3771|3772|3771.5|3772|3771.5|3771|3770.5|531
1630331860000|2021-08-30 13:57:40|3772.5|3772|3773|3772.5|3773.5|3772.5|3772.5|3772|391
1630331870000|2021-08-30 13:57:50|3773.5|3772|3772.5|3772|3773.5|3772.5|3772.5|3771.5|1315
1630331880000|2021-08-30 13:58:00|3772|3771.5|3772|3771|3772.5|3772|3772|3771|8
1630331890000|2021-08-30 13:58:10|3771.5|3771.5|3771|3770.5|3771.5|3771.5|3771|3770.5|12
1630331900000|2021-08-30 13:58:20|3770.5|3770|3771|3770|3771|3770.5|3770.5|3769.5|225
1630331910000|2021-08-30 13:58:30|3771.5|3770.5|3771|3770|3771.5|3771|3770|3769.5|2187
1630331920000|2021-08-30 13:58:40|3770.5|3769.5|3770|3769|3770.5|3769.5|3769.5|3769|469
1630331930000|2021-08-30 13:58:50|3769.5|3769.5|3770|3769.5|3770|3769.5|3769.5|3769.5|106
1630331960000|2021-08-30 13:59:20|3770.5|3770|3771.5|3770.5|3771.5|3770.5|3770.5|3770|615
1630331970000|2021-08-30 13:59:30|3771||3771.5||3771.5||3771||0
1630331980000|2021-08-30 13:59:40|3771|3770|3771.5|3770.5|3771.5|3770.5|3771|3770|10
1630331990000|2021-08-30 13:59:50|3772|3771|3772|3770.5|3772|3771|3771.5|3770.5|225
1630332000000|2021-08-30 14:00:00|3771.5|3771|3772|3771|3772|3771|3771.5|3770.5|0
1630332010000|2021-08-30 14:00:10|3771.5|3771.5|3772|3771|3772|3771.5|3771.5|3770.5|631
1630332020000|2021-08-30 14:00:20|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772.5|3771.5|242
1630332030000|2021-08-30 14:00:30|3772|3771|3772|3771.5|3772.5|3771.5|3772|3770.5|271
1630332060000|2021-08-30 14:01:00|3772.5|3772|3771|3770.5|3772.5|3772|3771|3770|334
1630332070000|2021-08-30 14:01:10|3770.5|3770|3771.5|3771|3772|3771|3770.5|3770|756
1630332080000|2021-08-30 14:01:20|3771|3770.5|3771|3770|3771|3770.5|3770.5|3769.5|518
1630332090000|2021-08-30 14:01:30|3770.5|3769.5|3770|3769|3770.5|3770|3769.5|3768.5|1219
1630332100000|2021-08-30 14:01:40|3769.5|3768.5|3768|3767.5|3770|3769|3768|3767.5|3699
1630332110000|2021-08-30 14:01:50|3768.5|3768|3769.5|3768.5|3769.5|3769|3768.5|3768|584
1630332120000|2021-08-30 14:02:00|3769|3769|3769|3768.5|3769.5|3769|3768.5|3768|1140
1630332130000|2021-08-30 14:02:10||3768||3768.5||3768.5||3768|0
1630332140000|2021-08-30 14:02:20|3768.5|3768|3769|3768|3769|3768|3768.5|3768|145
1630332150000|2021-08-30 14:02:30|3768.5|3767.5|3768|3766.5|3768.5|3767.5|3768|3766.5|436
1630332160000|2021-08-30 14:02:40|3768.5|3767|3768.5|3768|3768.5|3768|3768.5|3766.5|294
1630332170000|2021-08-30 14:02:50|3768|3767.5|3768|3767.5|3768.5|3767.5|3768|3767|409
1630332180000|2021-08-30 14:03:00|3768.5|3768|3769|3768.5|3769.5|3769|3768.5|3768|2851
1630332190000|2021-08-30 14:03:10|3769.5|3769|3769.5|3768.5|3770|3769.5|3769|3768.5|1634
1630332200000|2021-08-30 14:03:20|3770|3769|3770.5|3770|3770.5|3770|3769.5|3769|111
1630332210000|2021-08-30 14:03:30|3771|3770.5|3771.5|3770.5|3772|3771.5|3771|3770.5|334
1630332220000|2021-08-30 14:03:40|3771|3770|3771|3770|3771|3770.5|3770.5|3769.5|492
1630332230000|2021-08-30 14:03:50|3770.5|3769.5|3770|3769|3770.5|3769.5|3769.5|3768.5|1676
1630332240000|2021-08-30 14:04:00|3769.5|3768.5|3769|3768|3769.5|3768.5|3768.5|3768|1584
1630332250000|2021-08-30 14:04:10|3768.5|3768.5|3768.5|3768|3769|3768.5|3768.5|3767.5|1772
1630332260000|2021-08-30 14:04:20|3768|3767.5|3767|3766|3768.5|3767.5|3766.5|3766|1177
1630332270000|2021-08-30 14:04:30|3766.5|3765.5|3766|3765.5|3766.5|3766|3765.5|3765|753
1630332280000|2021-08-30 14:04:40|||||||||240
1630332290000|2021-08-30 14:04:50|3765.5|3765|3764.5|3763.5|3765.5|3765|3764.5|3763|865
1630332300000|2021-08-30 14:05:00|3765|3764|3765|3764|3765|3764.5|3765|3764|367
1630332310000|2021-08-30 14:05:10||3764.5||3764.5||3764.5||3764|11
1630332320000|2021-08-30 14:05:20|3765.5|3765|3766.5|3766|3766.5|3766|3765.5|3765|1155
1630332330000|2021-08-30 14:05:30|3766|3765.5|3765.5|3765|3766|3766|3765.5|3764.5|942
1630332340000|2021-08-30 14:05:40|3765|3764.5|3765.5|3765|3766|3765|3765|3764|1217
1630332360000|2021-08-30 14:06:00|3766|3765.5|3766|3765.5|3766|3765.5|3765.5|3765|214
1630332370000|2021-08-30 14:06:10|3765.5|3765|3766|3765.5|3766|3765.5|3765.5|3765|126
1630332380000|2021-08-30 14:06:20|3766.5|3765|3766.5|3765.5|3766.5|3766|3766.5|3765|134
1630332390000|2021-08-30 14:06:30||3766||3765||3766||3765|387
1630332400000|2021-08-30 14:06:40|3766|3765.5|3766|3765.5|3766.5|3765.5|3765.5|3765.5|809
1630332410000|2021-08-30 14:06:50|3766.5|3766|3765|3764|3766.5|3766|3765|3764|1076
1630332420000|2021-08-30 14:07:00||3764.5||3764.5||3764.5||3764|0
1630332430000|2021-08-30 14:07:10|3765.5|3765|3765|3764.5|3765.5|3765|3764.5|3764|111
1630332440000|2021-08-30 14:07:20|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|14
1630332450000|2021-08-30 14:07:30|3765|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|182
1630332460000|2021-08-30 14:07:40|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|318
1630332470000|2021-08-30 14:07:50|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3764|594
1630332480000|2021-08-30 14:08:00|3764.5|3764|3765|3764|3765|3764.5|3764.5|3764|317
1630332490000|2021-08-30 14:08:10|3764.5|3764.5|3765|3764|3765.5|3765|3764.5|3764|3174
1630332500000|2021-08-30 14:08:20|3764.5|3763.5|3764|3763.5|3764.5|3763.5|3764|3763|352
1630332510000|2021-08-30 14:08:30|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3763.5|246
1630332520000|2021-08-30 14:08:40|3764|3763.5|3764|3763.5|3764.5|3763.5|3764|3763.5|630
1630332540000|2021-08-30 14:09:00||3763||3763||3763||3763|148
1630332550000|2021-08-30 14:09:10|3763.5|3762.5|3763.5|3762.5|3763.5|3763|3763|3762.5|3038
1630332560000|2021-08-30 14:09:20|3763|3763|3763|3762.5|3763|3763|3763|3762.5|872
1630332570000|2021-08-30 14:09:30|3762.5|3762|3762|3761|3763|3762|3761.5|3761|917
1630332580000|2021-08-30 14:09:40||3761.5||3761.5||3761.5||3761|2
1630332600000|2021-08-30 14:10:00|3762.5|3762|3762.5|3762|3762.5|3762|3762.5|3762|463
1630332610000|2021-08-30 14:10:10|3762|3761.5|3763|3762.5|3763|3762.5|3762|3761.5|632
1630332620000|2021-08-30 14:10:20|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3762|242
1630332630000|2021-08-30 14:10:30|3763.5|3763|3763.5|3763|3763.5|3763|3763|3762|5163
1630332650000|2021-08-30 14:10:50|3764|3763.5|3764|3763|3764|3763.5|3764|3763|238
1630332660000|2021-08-30 14:11:00|3763.5||3763.5||3763.5||3763.5||0
1630332670000|2021-08-30 14:11:10|3764|3763.5|3765|3764|3765|3764.5|3764|3763.5|3446
1630332680000|2021-08-30 14:11:20|3764.5|3764.5|3765|3764.5|3765.5|3765|3764.5|3764|3336
1630332690000|2021-08-30 14:11:30|3765.5|3765|3766|3765|3766|3765|3765|3765|608
1630332700000|2021-08-30 14:11:40|3765.5|3764.5|3765.5|3764.5|3766|3765|3765|3764.5|1485
1630332710000|2021-08-30 14:11:50|3765|3765|3765|3764.5|3765.5|3765|3765|3764.5|556
1630332720000|2021-08-30 14:12:00|3764.5|3764|3764.5|3764|3765|3764|3764.5|3764|467
1630332740000|2021-08-30 14:12:20|3765|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|61
1630332750000|2021-08-30 14:12:30|3764|3763.5|3764|3763.5|3764.5|3763.5|3764|3763.5|408
1630332760000|2021-08-30 14:12:40|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|198
1630332770000|2021-08-30 14:12:50|3763|3762.5|3763.5|3762.5|3763.5|3763|3762.5|3762|2655
1630332780000|2021-08-30 14:13:00|3764|3763|3764|3763.5|3764.5|3763.5|3764|3763|1373
1630332790000|2021-08-30 14:13:10|3763.5|3763|3763.5|3763|3763.5|3763|3763|3762.5|1108
1630332800000|2021-08-30 14:13:20|3764||3764||3764||3764||0
1630332810000|2021-08-30 14:13:30|3763.5||3763.5||3763.5||3763.5||0
1630332820000|2021-08-30 14:13:40|3764|3763.5|3763.5|3763|3764|3763.5|3763.5|3763|568
1630332830000|2021-08-30 14:13:50|3764|3763.5|3763.5|3763|3764|3763.5|3763.5|3763|94
1630332840000|2021-08-30 14:14:00|3763|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762.5|389
1630332850000|2021-08-30 14:14:10|3763|3762|3763|3762.5|3763|3762.5|3762|3761.5|1105
1630332880000|2021-08-30 14:14:40|3763.5|3763|3764|3763|3764|3763.5|3763|3762.5|2487
1630332890000|2021-08-30 14:14:50|3763.5|3763.5|3764|3763.5|3764|3763.5|3763.5|3763|623
1630332900000|2021-08-30 14:15:00|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3764|522
1630332910000|2021-08-30 14:15:10|3764.5|3764|3765|3764|3765|3764|3764.5|3763|305
1630332920000|2021-08-30 14:15:20|3765.5|3764.5|3767|3766.5|3767|3766.5|3765|3764.5|2187
1630332930000|2021-08-30 14:15:30|3767.5|3766|3766|3765.5|3767.5|3766|3766|3765.5|234
1630332940000|2021-08-30 14:15:40|3765.5|3765|3765.5|3765|3766|3765|3765.5|3765|1975
1630332960000|2021-08-30 14:16:00|3766|3765.5|3764.5|3764|3766|3765.5|3764|3763.5|1432
1630332970000|2021-08-30 14:16:10|3765|3763.5|3765|3764|3765|3764|3765|3763.5|303
1630332980000|2021-08-30 14:16:20|3765.5|3764.5|3766|3765|3766|3765.5|3765|3764.5|2816
1630332990000|2021-08-30 14:16:30|3765.5|3765.5|3765.5|3765|3766|3765.5|3765.5|3765|225
1630333000000|2021-08-30 14:16:40|3765|3764.5|3766.5|3765.5|3766.5|3766|3765|3764.5|774
1630333010000|2021-08-30 14:16:50|3766|3766|3766|3765.5|3766|3766|3766|3765.5|205
1630333020000|2021-08-30 14:17:00|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3765.5|352
1630333030000|2021-08-30 14:17:10|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3766|95
1630333040000|2021-08-30 14:17:20|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3766|42
1630333050000|2021-08-30 14:17:30|3767.5|3767|3768|3767.5|3768|3767.5|3767.5|3767|1028
1630333060000|2021-08-30 14:17:40|3767.5|3767|3767.5|3767|3767.5|3767.5|3767.5|3766.5|732
1630333070000|2021-08-30 14:17:50|3767|3766.5|3769|3768.5|3769|3768.5|3767|3766.5|3432
1630333080000|2021-08-30 14:18:00|3768.5|3768|3768.5|3768|3769|3768.5|3768|3767.5|1645
1630333090000|2021-08-30 14:18:10|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768|0
1630333100000|2021-08-30 14:18:20|3769.5|3769|3770|3769|3770|3769.5|3769.5|3769|3458
1630333110000|2021-08-30 14:18:30|3770.5|3769.5|3770.5|3770|3770.5|3770|3770|3769|336
1630333120000|2021-08-30 14:18:40|3771|3770.5|3771.5|3771|3771.5|3771|3771|3770|708
1630333130000|2021-08-30 14:18:50|3772|3770.5|3772.5|3771.5|3772.5|3771.5|3772|3770.5|1946
1630333140000|2021-08-30 14:19:00|3772|3772|3772|3771|3772.5|3772|3772|3771|1712
1630333150000|2021-08-30 14:19:10|3771.5|3770.5|3771|3770|3772|3771|3770.5|3770|3391
1630333160000|2021-08-30 14:19:20|3771.5|3770.5|3772|3771|3772|3771|3771.5|3770.5|475
1630333170000|2021-08-30 14:19:30|3771.5|3771.5|3771|3770|3771.5|3771.5|3770.5|3770|2737
1630333180000|2021-08-30 14:19:40|3770.5||3770.5||3770.5||3770.5||158
1630333190000|2021-08-30 14:19:50|3770|3769.5|3769.5|3769|3770|3769.5|3769.5|3769|835
1630333200000|2021-08-30 14:20:00|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768.5|484
1630333210000|2021-08-30 14:20:10|3768.5|3768|3769|3768.5|3769|3768.5|3768.5|3768|874
1630333220000|2021-08-30 14:20:20|3769.5||3769||3769.5||3769||188
1630333230000|2021-08-30 14:20:30|3769.5|3769|3770|3769|3770|3769|3769.5|3769|304
1630333240000|2021-08-30 14:20:40|3770.5|3769.5|3770|3769.5|3770.5|3769.5|3770|3769.5|190
1630333260000|2021-08-30 14:21:00|3770.5|3770|3771|3770|3771|3770|3770.5|3769.5|794
1630333270000|2021-08-30 14:21:10|3770.5|3769.5|3770|3769|3770.5|3769.5|3770|3769|688
1630333280000|2021-08-30 14:21:20|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769|3768.5|196
1630333290000|2021-08-30 14:21:30|3769||3769||3769.5||3769||0
1630333300000|2021-08-30 14:21:40|3769.5|3769|3769.5|3768.5|3770|3769|3769|3768.5|260
1630333310000|2021-08-30 14:21:50|3769||3769||3769||3769||0
1630333320000|2021-08-30 14:22:00|3769.5||3769||3769.5||3769||0
1630333360000|2021-08-30 14:22:40|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|389
1630333380000|2021-08-30 14:23:00|3769|3768.5|3770|3769.5|3770|3769.5|3769|3768.5|2751
1630333390000|2021-08-30 14:23:10|3770.5||3770||3770.5||3770||0
1630333400000|2021-08-30 14:23:20|3770.5|3770|3771|3770|3771|3770|3770.5|3769.5|233
1630333410000|2021-08-30 14:23:30|3770.5|3769.5|3770|3769.5|3770.5|3769.5|3770|3769.5|927
1630333420000|2021-08-30 14:23:40|3770.5|3769|3771|3770|3771.5|3770.5|3770|3769|5663
1630333430000|2021-08-30 14:23:50|3771.5|3770.5|3771|3770|3771.5|3770.5|3771|3770|1000
1630333440000|2021-08-30 14:24:00|3771.5|3770.5|3771.5|3771|3771.5|3771|3771.5|3770.5|773
1630333450000|2021-08-30 14:24:10|||||||||275
1630333460000|2021-08-30 14:24:20|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|247
1630333470000|2021-08-30 14:24:30|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|0
1630333480000|2021-08-30 14:24:40|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|400
1630333490000|2021-08-30 14:24:50|3771.5|3771|3771.5|3771|3772|3771|3771.5|3771|159
1630333500000|2021-08-30 14:25:00|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|136
1630333510000|2021-08-30 14:25:10|3771.5|3771|3772|3771|3772|3771|3771.5|3771|536
1630333520000|2021-08-30 14:25:20|3771.5||3771.5||3772||3771.5||0
1630333540000|2021-08-30 14:25:40|3771|3770.5|3770|3769.5|3771|3770.5|3770|3769.5|1442
1630333550000|2021-08-30 14:25:50|3769.5|3769|3769.5|3769|3770|3769|3769.5|3769|43
1630333560000|2021-08-30 14:26:00|3770|3769.5|3770|3769|3770.5|3770|3770|3769|1167
1630333570000|2021-08-30 14:26:10|||||||||20
1630333580000|2021-08-30 14:26:20||3769.5||3769||3769.5||3769|95
1630333590000|2021-08-30 14:26:30|3769.5||3769.5||3769.5||3769.5||81
1630333610000|2021-08-30 14:26:50|3769|3768.5|3769|3768|3769|3768.5|3769|3768|979
1630333620000|2021-08-30 14:27:00|3769.5|3768.5|3769.5|3769|3769.5|3769|3769.5|3768.5|404
1630333630000|2021-08-30 14:27:10|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769|182
1630333640000|2021-08-30 14:27:20||3769||3769.5||3769.5||3769|292
1630333650000|2021-08-30 14:27:30|3770.5||3770||3770.5||3770||447
1630333660000|2021-08-30 14:27:40|||||||||135
1630333670000|2021-08-30 14:27:50|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769.5|137
1630333690000|2021-08-30 14:28:10|3769.5|3769|3769.5|3768.5|3769.5|3769|3769.5|3768.5|810
1630333730000|2021-08-30 14:28:50|3769|3769|3769.5|3769|3770|3769.5|3769|3769|1357
1630333740000|2021-08-30 14:29:00|3769|3768.5|3769.5|3768.5|3769.5|3768.5|3769|3768.5|276
1630333750000|2021-08-30 14:29:10|3769|3769|3769.5|3769|3769.5|3769|3769|3768.5|0
1630333760000|2021-08-30 14:29:20||3768.5||3768.5||3769||3768.5|0
1630333770000|2021-08-30 14:29:30||3769||3769||3769||3769|0
1630333780000|2021-08-30 14:29:40|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|155
1630333790000|2021-08-30 14:29:50|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|410
1630333800000|2021-08-30 14:30:00|3771|3770.5|3771.5|3771|3771.5|3771|3771|3770.5|353
1630333810000|2021-08-30 14:30:10|3771|3770.5|3770|3769.5|3771.5|3771|3770|3769.5|261
1630333830000|2021-08-30 14:30:30|3769.5|3769|3769|3768.5|3769.5|3769|3769|3768.5|1289
1630333840000|2021-08-30 14:30:40|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3769|98
1630333860000|2021-08-30 14:31:00|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769|137
1630333880000|2021-08-30 14:31:20|3769.5|3769|3768.5|3768|3770|3769.5|3768.5|3768|1553
1630333890000|2021-08-30 14:31:30|3769|3768.5|3769|3768.5|3769|3768.5|3768.5|3768|13
1630333900000|2021-08-30 14:31:40||3768||3768.5||3768.5||3768|100
1630333910000|2021-08-30 14:31:50|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|13
1630333920000|2021-08-30 14:32:00|3768|3767.5|3768.5|3767.5|3768.5|3768|3768|3767|1696
1630333930000|2021-08-30 14:32:10|3768|3768|3767.5|3766.5|3768|3768|3767|3766.5|1859
1630333940000|2021-08-30 14:32:20||3767||3766.5||3767||3766.5|225
1630333960000|2021-08-30 14:32:40|3767|3767|3767.5|3767|3767.5|3767|3767|3766.5|619
1630333970000|2021-08-30 14:32:50|3768|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|1374
1630333980000|2021-08-30 14:33:00|3769|3768.5|3768.5|3767.5|3769|3768.5|3768.5|3767.5|2346
1630333990000|2021-08-30 14:33:10||3768||3768||3768||3768|0
1630334030000|2021-08-30 14:33:50|3769|3768.5|3769|3768.5|3769|3768.5|3768.5|3768|560
1630334040000|2021-08-30 14:34:00|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|734
1630334060000|2021-08-30 14:34:20|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768.5|5
1630334070000|2021-08-30 14:34:30|||||||||35
1630334080000|2021-08-30 14:34:40|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3769|359
1630334090000|2021-08-30 14:34:50|||||||||1040
1630334100000|2021-08-30 14:35:00|3770|3769.5|3770|3769.5|3770.5|3769.5|3770|3769.5|696
1630334110000|2021-08-30 14:35:10|3769.5|3769|3770|3769|3770.5|3769.5|3769.5|3769|1736
1630334120000|2021-08-30 14:35:20||3769.5||3769.5||3769.5||3769.5|0
1630334140000|2021-08-30 14:35:40|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|314
1630334150000|2021-08-30 14:35:50|3771|3770.5|3771|3770|3771|3770.5|3771|3770|53
1630334160000|2021-08-30 14:36:00|3770.5|3769.5|3770|3769.5|3770.5|3769.5|3770|3769.5|1037
1630334170000|2021-08-30 14:36:10|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|195
1630334180000|2021-08-30 14:36:20|3770|3769.5|3770.5|3770|3770.5|3770|3770|3769.5|447
1630334190000|2021-08-30 14:36:30|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|448
1630334200000|2021-08-30 14:36:40|3770.5|3770|3771|3770|3771|3770|3770.5|3770|797
1630334210000|2021-08-30 14:36:50|3770.5||3770.5||3770.5||3770.5||0
1630334240000|2021-08-30 14:37:20|3771|3770.5|3771.5|3770.5|3771.5|3771|3771|3770.5|981
1630334250000|2021-08-30 14:37:30|3771|3771|3771|3770.5|3771|3771|3771|3770.5|0
1630334260000|2021-08-30 14:37:40||3770||3770||3770||3770|727
1630334280000|2021-08-30 14:38:00|3770.5|3769.5|3770|3769|3770.5|3769.5|3769.5|3769|1023
1630334290000|2021-08-30 14:38:10|3770.5|3769.5|3770.5|3769.5|3770.5|3770|3770.5|3769.5|283
1630334300000|2021-08-30 14:38:20||3770||3770||3770||3770|0
1630334320000|2021-08-30 14:38:40|||||||||13
1630334330000|2021-08-30 14:38:50|3770|3769.5|3769.5|3769|3770|3769.5|3769.5|3769|1153
1630334340000|2021-08-30 14:39:00|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768.5|207
1630334350000|2021-08-30 14:39:10|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3769|140
1630334360000|2021-08-30 14:39:20|3770|3768.5|3770|3769.5|3770|3769.5|3769.5|3768.5|337
1630334370000|2021-08-30 14:39:30|3770.5|3770|3771|3770.5|3771|3770.5|3770.5|3769.5|522
1630334380000|2021-08-30 14:39:40|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3770.5|131
1630334390000|2021-08-30 14:39:50|3772|3771.5|3772|3771|3772|3771.5|3772|3771|2131
1630334400000|2021-08-30 14:40:00|3771.5||3771.5||3771.5||3771.5||0
1630334410000|2021-08-30 14:40:10|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770|760
1630334420000|2021-08-30 14:40:20|3772|3771|3772.5|3772|3772.5|3772|3772|3771|608
1630334430000|2021-08-30 14:40:30|3772|3771.5|3771.5|3771|3772|3771.5|3771.5|3771|0
1630334440000|2021-08-30 14:40:40|3771|3770.5|3771|3770.5|3771.5|3770.5|3771|3770.5|1084
1630334450000|2021-08-30 14:40:50|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|94
1630334490000|2021-08-30 14:41:30|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|9
1630334500000|2021-08-30 14:41:40|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|6
1630334510000|2021-08-30 14:41:50|3773|3772.5|3772.5|3772|3773|3772.5|3772|3771.5|1258
1630334540000|2021-08-30 14:42:20|3773|3772.5|3773.5|3773|3774|3773.5|3773|3772.5|1407
1630334560000|2021-08-30 14:42:40|||||||||70
1630334600000|2021-08-30 14:43:20|3774|3773.5|3775|3774.5|3775|3774.5|3774|3773.5|1859
1630334610000|2021-08-30 14:43:30|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|264
1630334620000|2021-08-30 14:43:40|3775|3774.5|3775|3774|3775.5|3775|3775|3774|433
1630334640000|2021-08-30 14:44:00||3774.5||3774.5||3774.5||3774.5|29
1630334650000|2021-08-30 14:44:10|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|190
1630334660000|2021-08-30 14:44:20|3775|3774.5|3774|3773.5|3775|3774.5|3774|3773.5|3112
1630334670000|2021-08-30 14:44:30|3774.5|3774|3774.5|3773.5|3774.5|3774|3774.5|3773.5|5
1630334680000|2021-08-30 14:44:40||3774||3774||3774||3774|313
1630334710000|2021-08-30 14:45:10|||||||||200
1630334720000|2021-08-30 14:45:20|3775||3774.5||3775||3774.5||794
1630334730000|2021-08-30 14:45:30|3774|3773.5|3774|3773.5|3774|3773.5|3773.5|3773|429
1630334740000|2021-08-30 14:45:40|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3772.5|634
1630334780000|2021-08-30 14:46:20|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|1303
1630334790000|2021-08-30 14:46:30|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|270
1630334820000|2021-08-30 14:47:00|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|527
1630334830000|2021-08-30 14:47:10|||||||||15
1630334850000|2021-08-30 14:47:30|||||||||103
1630334860000|2021-08-30 14:47:40|3775|3774.5|3774|3773.5|3775|3774.5|3774|3773.5|2392
1630334880000|2021-08-30 14:48:00|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3773.5|1511
1630334890000|2021-08-30 14:48:10|||||||||200
1630334900000|2021-08-30 14:48:20|3775|3774.5|3775|3774|3775|3774.5|3775|3774|342
1630334910000|2021-08-30 14:48:30|3775.5|3774.5|3776|3775.5|3776|3775.5|3775.5|3774.5|954
1630334920000|2021-08-30 14:48:40|3775.5|3775|3776|3775.5|3776|3775.5|3775.5|3775|146
1630334950000|2021-08-30 14:49:10|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|895
1630334960000|2021-08-30 14:49:20|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|559
1630334970000|2021-08-30 14:49:30|3774.5|3774|3774.5|3774|3775|3774.5|3774.5|3774|2176
1630334980000|2021-08-30 14:49:40|3774|3773.5|3774|3773.5|3774|3774|3774|3773.5|988
1630334990000|2021-08-30 14:49:50|3773.5|3773|3773.5|3773|3774|3773|3773.5|3772.5|1042
1630335000000|2021-08-30 14:50:00|3773|3772.5|3772.5|3772|3773.5|3772.5|3772.5|3772|1057
1630335010000|2021-08-30 14:50:10|3773|3772.5|3773.5|3773|3773.5|3773|3772.5|3772.5|712
1630335020000|2021-08-30 14:50:20|3773|3772.5|3773.5|3772.5|3773.5|3773|3773|3772.5|72
1630335030000|2021-08-30 14:50:30|3773||3773.5||3773.5||3773||0
1630335040000|2021-08-30 14:50:40||3773||3773||3773||3773|226
1630335050000|2021-08-30 14:50:50|3773|3772.5|3773|3772.5|3773|3772.5|3772.5|3772|1246
1630335060000|2021-08-30 14:51:00||3772||3772.5||3772.5||3772|30
1630335090000|2021-08-30 14:51:30|||||||||48
1630335100000|2021-08-30 14:51:40|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|475
1630335110000|2021-08-30 14:51:50|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|326
1630335120000|2021-08-30 14:52:00|||||||||1443
1630335130000|2021-08-30 14:52:10|3773.5|3772|3773.5|3773|3773.5|3773|3773.5|3772|3375
1630335140000|2021-08-30 14:52:20|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|389
1630335150000|2021-08-30 14:52:30|3773.5|3773|3774|3773.5|3774|3773.5|3773.5|3773|1560
1630335180000|2021-08-30 14:53:00||3773||3773.5||3773.5||3773|345
1630335220000|2021-08-30 14:53:40|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|704
1630335290000|2021-08-30 14:54:50|||||||||7
1630335310000|2021-08-30 14:55:10|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774|1211
1630335320000|2021-08-30 14:55:20|||||||||232
1630335330000|2021-08-30 14:55:30|3774.5|3774|3774.5|3774|3775|3774.5|3774.5|3774|961
1630335340000|2021-08-30 14:55:40|3774|3773.5|3774|3773.5|3774.5|3774|3774|3773.5|859
1630335350000|2021-08-30 14:55:50||3773||3773||3773||3773|205
1630335360000|2021-08-30 14:56:00|||||||||5
1630335400000|2021-08-30 14:56:40||3773.5||3773||3773.5||3773|111
1630335410000|2021-08-30 14:56:50|||||||||1
1630335420000|2021-08-30 14:57:00|3773.5|3773.5|3773.5|3773|3773.5|3773.5|3773.5|3773|565
1630335440000|2021-08-30 14:57:20|||||||||83
1630335450000|2021-08-30 14:57:30|3774|3773.5|3774.5|3774|3775|3774.5|3774|3773.5|2897
1630335460000|2021-08-30 14:57:40|3775|3774.5|3775|3774.5|3775|3774.5|3774.5|3774.5|410
1630335470000|2021-08-30 14:57:50|3774.5|3774|3774.5|3774|3775|3774|3774.5|3774|465
1630335490000|2021-08-30 14:58:10|3774|3773.5|3773.5|3773|3774.5|3773.5|3773.5|3772|9539
1630335500000|2021-08-30 14:58:20|3774|3773.5|3774|3773.5|3774|3773.5|3773.5|3773|701
1630335520000|2021-08-30 14:58:40|||||||||312
1630335560000|2021-08-30 14:59:20|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773.5|699
1630335570000|2021-08-30 14:59:30|3773.5|3773|3774|3773.5|3774|3773.5|3773.5|3773|473
1630335580000|2021-08-30 14:59:40|||||||||132
1630335600000|2021-08-30 15:00:00|3773.5|3773|3774|3773.5|3774|3773.5|3773.5|3773|539
1630335620000|2021-08-30 15:00:20|||||||||155
1630335630000|2021-08-30 15:00:30||3773||3773.5||3773.5||3773|448
1630335640000|2021-08-30 15:00:40|3773.5|3773|3774|3773.5|3774|3773.5|3773.5|3773|323
1630335660000|2021-08-30 15:01:00|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|198
1630335680000|2021-08-30 15:01:20|||||||||221
1630335700000|2021-08-30 15:01:40|||||||||25
1630335710000|2021-08-30 15:01:50|3775|3774.5|3775|3774|3775|3774.5|3774.5|3774|305
1630335720000|2021-08-30 15:02:00||3774.5||3774.5||3774.5||3774.5|0
1630335740000|2021-08-30 15:02:20|3774.5|3774|3775.5|3775|3775.5|3775|3774.5|3774|2297
1630335750000|2021-08-30 15:02:30|3775|3774.5|3775|3774.5|3775.5|3774.5|3775|3774.5|2296
1630335760000|2021-08-30 15:02:40|3774.5|3774|3773|3772.5|3774.5|3774|3773|3772.5|3971
1630335770000|2021-08-30 15:02:50|3773.5|3772|3773.5|3773|3773.5|3773|3773.5|3772|2648
1630335800000|2021-08-30 15:03:20|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|736
1630335820000|2021-08-30 15:03:40|3773.5|3773|3773|3772.5|3773.5|3773|3773|3772.5|1321
1630335850000|2021-08-30 15:04:10|3773.5|3773|3773.5|3772.5|3773.5|3773|3773.5|3772.5|1247
1630335860000|2021-08-30 15:04:20|3773|3772|3773|3772.5|3773|3772.5|3773|3772|2727
1630335870000|2021-08-30 15:04:30|3773.5|3773|3774|3773.5|3774|3773.5|3773.5|3773|1682
1630335880000|2021-08-30 15:04:40|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|1
1630335910000|2021-08-30 15:05:10|3773|3772.5|3773.5|3773|3773.5|3773|3773|3772.5|743
1630335920000|2021-08-30 15:05:20|||||||||100
1630335930000|2021-08-30 15:05:30||3772.5||3773||3773||3772.5|0
1630335940000|2021-08-30 15:05:40|3773|3772.5|3773.5|3773|3773.5|3773|3773|3772|11126
1630335950000|2021-08-30 15:05:50||3772.5||3773||3773||3772.5|1864
1630335960000|2021-08-30 15:06:00|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|4584
1630335970000|2021-08-30 15:06:10|3775|3774.5|3774.5|3774|3775|3774.5|3774.5|3774|752
1630335980000|2021-08-30 15:06:20|3775|3774.5|3775|3774|3775|3774.5|3775|3774|4
1630336000000|2021-08-30 15:06:40|3775.5|3774.5|3774.5|3774|3775.5|3775|3774.5|3774|2033
1630336010000|2021-08-30 15:06:50|3775|3774.5|3774.5|3774|3775|3774.5|3774.5|3774|175
1630336020000|2021-08-30 15:07:00|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3773|1741
1630336040000|2021-08-30 15:07:20|||||||||1
1630336130000|2021-08-30 15:08:50|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|288
1630336140000|2021-08-30 15:09:00|3773.5|3773|3774|3773|3774|3773|3773.5|3773|182
1630336160000|2021-08-30 15:09:20||3773.5||3773.5||3773.5||3773.5|0
1630336170000|2021-08-30 15:09:30|3773.5|3773|3773.5|3773|3774|3773.5|3773.5|3773|336
1630336180000|2021-08-30 15:09:40|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3773|742
1630336190000|2021-08-30 15:09:50|3774||3773.5||3774||3773.5||126
1630336200000|2021-08-30 15:10:00|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|225
1630336220000|2021-08-30 15:10:20||3773.5||3773.5||3773.5||3773.5|368
1630336230000|2021-08-30 15:10:30||3774||3774||3774||3774|19
1630336270000|2021-08-30 15:11:10|3775|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|532
1630336280000|2021-08-30 15:11:20|||||||||13
1630336290000|2021-08-30 15:11:30|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|386
1630336300000|2021-08-30 15:11:40|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3774.5|556
1630336310000|2021-08-30 15:11:50|3775|3774.5|3774.5|3774|3775|3774.5|3774.5|3774|2729
1630336320000|2021-08-30 15:12:00|3775|3773.5|3774.5|3773.5|3775|3773.5|3774.5|3773.5|995
1630336340000|2021-08-30 15:12:20|||||||||2
1630336360000|2021-08-30 15:12:40|3775|3774|3775|3774.5|3775|3774.5|3775|3774|1569
1630336380000|2021-08-30 15:13:00|3774.5|3774|3774.5|3774|3775|3774.5|3774|3773.5|2287
1630336420000|2021-08-30 15:13:40|3775|3774.5|3776|3775.5|3776|3775.5|3775|3774.5|1591
1630336430000|2021-08-30 15:13:50|3775.5|3775|3775.5|3774.5|3775.5|3775|3775|3774.5|664
1630336440000|2021-08-30 15:14:00|3775|3775|3776|3775|3776.5|3776|3775|3775|11236
1630336450000|2021-08-30 15:14:10||3775.5||3775.5||3775.5||3775.5|475
1630336460000|2021-08-30 15:14:20|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|5
1630336470000|2021-08-30 15:14:30|||||||||719
1630336490000|2021-08-30 15:14:50|||||||||1
1630336500000|2021-08-30 15:15:00|3776|3775.5|3776|3775.5|3776.5|3775.5|3776|3775.5|311
1630336540000|2021-08-30 15:15:40|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|376
1630336550000|2021-08-30 15:15:50|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|675
1630336570000|2021-08-30 15:16:10|3775.5|3775|3775.5|3775|3776|3775|3775.5|3774.5|1683
1630336580000|2021-08-30 15:16:20|3776|3775.5|3776.5|3776|3776.5|3776|3776|3775.5|614
1630336590000|2021-08-30 15:16:30||3775.5||3775.5||3775.5||3775.5|469
1630336600000|2021-08-30 15:16:40|3776|3776|3776|3775.5|3776|3776|3776|3775.5|20
1630336610000|2021-08-30 15:16:50|||||||||71
1630336620000|2021-08-30 15:17:00|3776.5|3776|3776|3775.5|3776.5|3776|3776|3775.5|509
1630336630000|2021-08-30 15:17:10|3776.5||3776||3776.5||3776||0
1630336660000|2021-08-30 15:17:40|3775.5|3775|3775.5|3775|3775.5|3775.5|3775.5|3775|760
1630336670000|2021-08-30 15:17:50|||||||||1
1630336700000|2021-08-30 15:18:20|||||||||31
1630336720000|2021-08-30 15:18:40|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775|1440
1630336730000|2021-08-30 15:18:50|3775.5|3775|3776|3775.5|3776|3775.5|3775.5|3775|763
1630336740000|2021-08-30 15:19:00|||||||||209
1630336750000|2021-08-30 15:19:10|3776.5|3776|3777.5|3777|3777.5|3777|3776.5|3776|1462
1630336770000|2021-08-30 15:19:30|3778|3777.5|3778|3777.5|3778|3777.5|3778|3777.5|437
1630336780000|2021-08-30 15:19:40|3777.5|3777|3777|3776.5|3778|3777.5|3777|3776|4591
1630336790000|2021-08-30 15:19:50|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|37
1630336800000|2021-08-30 15:20:00|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|631
1630336810000|2021-08-30 15:20:10|3776.5|3775|3776|3775|3776.5|3775.5|3776|3775|1625
1630336820000|2021-08-30 15:20:20|3776.5|3775.5|3776.5|3776|3776.5|3776|3776.5|3775|141
1630336830000|2021-08-30 15:20:30|3777|3776.5|3776.5|3776|3777|3776.5|3776.5|3776|356
1630336840000|2021-08-30 15:20:40||3775.5||3775.5||3775.5||3775.5|340
1630336850000|2021-08-30 15:20:50|3776|3775|3776|3775.5|3776|3775.5|3776|3775|375
1630336860000|2021-08-30 15:21:00|3776.5|3775|3775.5|3775|3776.5|3776|3775.5|3775|685
1630336870000|2021-08-30 15:21:10|3776|3775.5|3776|3775|3776|3775.5|3775.5|3774.5|2053
1630336880000|2021-08-30 15:21:20||3775.5||3775||3775.5||3775|0
1630336890000|2021-08-30 15:21:30|3775.5||3775.5||3776||3775.5||100
1630336900000|2021-08-30 15:21:40|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|231
1630336930000|2021-08-30 15:22:10|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3775.5|481
1630336940000|2021-08-30 15:22:20|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|34
1630336950000|2021-08-30 15:22:30||3775||3775.5||3775.5||3775|303
1630336960000|2021-08-30 15:22:40|3775.5|3775|3775|3774.5|3775.5|3775|3775|3774.5|476
1630336980000|2021-08-30 15:23:00|3774.5|3774|3773.5|3773|3774.5|3774|3773.5|3772.5|2351
1630336990000|2021-08-30 15:23:10|3774|3773.5|3774.5|3774|3775|3774|3774|3773.5|1237
1630337000000|2021-08-30 15:23:20|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|367
1630337010000|2021-08-30 15:23:30|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3774.5|461
1630337020000|2021-08-30 15:23:40|3775|3774.5|3775|3774|3775|3774.5|3775|3774|194
1630337030000|2021-08-30 15:23:50|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|0
1630337040000|2021-08-30 15:24:00|3774||3774||3774.5||3774||0
1630337050000|2021-08-30 15:24:10|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|364
1630337060000|2021-08-30 15:24:20|3774|3773.5|3774|3773.5|3774.5|3774|3774|3773.5|1356
1630337070000|2021-08-30 15:24:30|3773.5|3773|3774|3773|3774|3773|3773.5|3773|556
1630337080000|2021-08-30 15:24:40||3773.5||3773.5||3773.5||3773.5|0
1630337090000|2021-08-30 15:24:50|3774.5|3774|3774.5|3774|3775|3774|3774|3774|1660
1630337100000|2021-08-30 15:25:00|3775|3774.5|3775|3774|3775|3774.5|3775|3774|552
1630337110000|2021-08-30 15:25:10|3775.5|3774.5|3775|3774.5|3775.5|3774.5|3774.5|3774|3307
1630337120000|2021-08-30 15:25:20||3774||3774||3774||3774|61
1630337130000|2021-08-30 15:25:30|3774|3773.5|3775|3774.5|3775|3774.5|3774|3773.5|4398
1630337150000|2021-08-30 15:25:50|3775.5||3775.5||3775.5||3775.5||932
1630337160000|2021-08-30 15:26:00|3776|3775|3776|3775|3776|3775|3775.5|3774.5|510
1630337170000|2021-08-30 15:26:10|3776.5|3775.5|3776.5|3775.5|3776.5|3776|3776|3775.5|1184
1630337180000|2021-08-30 15:26:20|3775.5|3775|3776.5|3775.5|3776.5|3775.5|3775.5|3775|3291
1630337190000|2021-08-30 15:26:30|3776||3776.5||3776.5||3776||442
1630337200000|2021-08-30 15:26:40|3776|3775|3776.5|3775.5|3776.5|3775.5|3776|3775|1420
1630337210000|2021-08-30 15:26:50|3776||3776.5||3776.5||3776||466
1630337220000|2021-08-30 15:27:00|3777|3776|3777.5|3777|3777.5|3777|3777|3776|2149
1630337230000|2021-08-30 15:27:10|3778|3777.5|3778|3777.5|3779|3778|3778|3777|7875
1630337240000|2021-08-30 15:27:20|3777.5|3777|3777.5|3777|3778|3777|3777.5|3777|648
1630337250000|2021-08-30 15:27:30|3778|3777.5|3778|3777|3778|3777.5|3777.5|3777|692
1630337260000|2021-08-30 15:27:40|3777.5|3776.5|3777.5|3777|3778|3777|3777.5|3776.5|1828
1630337270000|2021-08-30 15:27:50|3778||3778||3778||3777.5||323
1630337280000|2021-08-30 15:28:00|3777.5|3777.5|3778|3777|3778|3777.5|3777.5|3777|429
1630337290000|2021-08-30 15:28:10|3777.5||3777.5||3778||3777.5||443
1630337310000|2021-08-30 15:28:30|3778|3777.5|3779|3778|3779|3778|3778|3777|3754
1630337320000|2021-08-30 15:28:40|3778.5||3779||3779||3778.5||366
1630337330000|2021-08-30 15:28:50|3779.5|3778.5|3779|3778.5|3779.5|3778.5|3779|3778.5|664
1630337340000|2021-08-30 15:29:00|3778.5|3778|3778|3777.5|3778.5|3778.5|3778|3777.5|741
1630337350000|2021-08-30 15:29:10|3777.5|3777|3777|3776.5|3778|3777|3777|3776.5|2049
1630337360000|2021-08-30 15:29:20|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|0
1630337370000|2021-08-30 15:29:30|3776|3775.5|3777.5|3777|3777.5|3777|3776|3775.5|2129
1630337380000|2021-08-30 15:29:40|3778|3777.5|3778|3777.5|3778.5|3777.5|3778|3777|1273
1630337390000|2021-08-30 15:29:50|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3777|446
1630393220000|2021-08-31 07:00:20|3768|3766.5|3766.5|3765|3770|3767|3764|3761|100919
1630393230000|2021-08-31 07:00:30|3767|3765.5|3758.5|3756.5|3767|3765.5|3758.5|3756|7359
1630393240000|2021-08-31 07:00:40|3759|3757|3759.5|3758|3759.5|3758|3758.5|3756.5|2187
1630393250000|2021-08-31 07:00:50|3759|3757.5|3762.5|3760|3763.5|3761|3759|3757.5|2962
1630393260000|2021-08-31 07:01:00|3763.5|3760.5|3760|3758|3763.5|3762|3759|3757|2375
1630393270000|2021-08-31 07:01:10|3759.5|3757|3758.5|3756.5|3759.5|3758|3757|3756|3587
1630393280000|2021-08-31 07:01:20|3759|3757|3758.5|3756.5|3759|3757.5|3757.5|3756.5|571
1630393290000|2021-08-31 07:01:30|3758|3756|3758|3756.5|3758.5|3757|3755.5|3754|3491
1630393300000|2021-08-31 07:01:40|3758.5|3757|3760.5|3758.5|3760.5|3758.5|3758.5|3757|1123
1630393310000|2021-08-31 07:01:50|3760|3757.5|3760.5|3758.5|3760.5|3758.5|3759.5|3757.5|175
1630393320000|2021-08-31 07:02:00|3760|3757.5|3758.5|3756.5|3760.5|3759.5|3758.5|3756.5|1774
1630393330000|2021-08-31 07:02:10|3759|3758.5|3754|3753|3759|3758.5|3754|3753|5432
1630393340000|2021-08-31 07:02:20|3755|3753.5|3755.5|3754|3756|3755|3754.5|3753|2023
1630393350000|2021-08-31 07:02:30|3756||3756||3756||3756||20
1630393360000|2021-08-31 07:02:40|3756.5|3754.5|3759|3758|3759.5|3758|3756.5|3754.5|1417
1630393370000|2021-08-31 07:02:50|3758.5|3757.5|3757.5|3755|3759|3757.5|3757.5|3755|1050
1630393380000|2021-08-31 07:03:00|3757||3757||3757.5||3757||0
1630393390000|2021-08-31 07:03:10|3756.5|3754|3756.5|3755|3757.5|3755.5|3755.5|3754|237
1630393400000|2021-08-31 07:03:20|3756|3754.5|3754.5|3753.5|3756|3754.5|3754.5|3753|360
1630393410000|2021-08-31 07:03:30|3754|3753|3754|3753|3754|3753.5|3754|3753|0
1630393420000|2021-08-31 07:03:40|3753.5|3752.5|3748|3747|3753.5|3752.5|3748|3747|18507
1630393430000|2021-08-31 07:03:50|3747.5|3746.5|3749|3746.5|3750|3748.5|3746.5|3745.5|4065
1630393440000|2021-08-31 07:04:00|3748.5|3747|3748.5|3747|3749.5|3748.5|3748|3746.5|1884
1630393450000|2021-08-31 07:04:10|3749|3747.5|3751|3748.5|3751|3748.5|3749|3747.5|1411
1630393460000|2021-08-31 07:04:20|3750.5|3749|3750.5|3748.5|3751|3749.5|3750|3748.5|111
1630393470000|2021-08-31 07:04:30|3750|3750|3753.5|3750.5|3754|3750.5|3750|3750|850
1630393480000|2021-08-31 07:04:40|3754.5|3752.5|3757.5|3755|3758|3755|3754|3750.5|878
1630393490000|2021-08-31 07:04:50|3758|3755.5|3758|3756|3759.5|3756|3757|3755.5|100
1630393500000|2021-08-31 07:05:00|3757.5|3756.5|3758|3756.5|3760|3758.5|3757.5|3755.5|2384
1630393510000|2021-08-31 07:05:10|3758.5|3757|3759.5|3758.5|3759.5|3758.5|3758|3756.5|976
1630393520000|2021-08-31 07:05:20|3760|3759|3759.5|3758|3761.5|3759.5|3758.5|3757.5|4521
1630393530000|2021-08-31 07:05:30|3759|3757.5|3760|3758.5|3760|3759|3759|3757.5|441
1630393540000|2021-08-31 07:05:40|3760.5|3759|3761.5|3760|3762|3760|3760.5|3759|538
1630393550000|2021-08-31 07:05:50|3762|3760.5|3761|3759.5|3762|3761|3760|3759|2507
1630393560000|2021-08-31 07:06:00|3761.5|3760.5|3760.5|3759|3763|3762.5|3760.5|3759|6199
1630393570000|2021-08-31 07:06:10|3761.5|3759.5|3760|3759.5|3762|3760.5|3760|3759.5|818
1630393580000|2021-08-31 07:06:20|3760.5|3760|3766.5|3765.5|3769|3767|3760.5|3760|4598
1630393590000|2021-08-31 07:06:30|3766|3765|3766|3764.5|3767.5|3765|3765|3763|1888
1630393600000|2021-08-31 07:06:40|3765.5|3764|3766.5|3765|3766.5|3765.5|3765|3763|770
1630393610000|2021-08-31 07:06:50|3766|3764.5|3763.5|3762|3767.5|3766|3763|3761|1813
1630393620000|2021-08-31 07:07:00|3764|3762.5|3766.5|3765|3766.5|3765|3763.5|3762.5|401
1630393630000|2021-08-31 07:07:10|3766|3764.5|3765.5|3764.5|3767|3765.5|3765.5|3763.5|2145
1630393640000|2021-08-31 07:07:20|3766|3765|3764|3763|3767|3766|3764|3762|1614
1630393650000|2021-08-31 07:07:30|3764.5|3762.5|3763|3762|3764.5|3763|3762.5|3761|541
1630393660000|2021-08-31 07:07:40|3764|3761.5|3762.5|3762|3764|3762|3762.5|3761.5|602
1630393670000|2021-08-31 07:07:50|3762|3761.5|3762|3761|3763.5|3762|3762|3761|2823
1630393680000|2021-08-31 07:08:00|3762.5|3760.5|3762.5|3761|3762.5|3761|3762|3760.5|13
1630393690000|2021-08-31 07:08:10|3763|3761.5|3764.5|3763|3765|3763|3762.5|3761|2923
1630393700000|2021-08-31 07:08:20|3765||3765||3765||3764.5||0
1630393710000|2021-08-31 07:08:30|3765.5|3763.5|3766|3764.5|3766.5|3765|3765.5|3763.5|283
1630393720000|2021-08-31 07:08:40|3766.5|3765|3764|3762.5|3767|3765.5|3764|3762.5|1197
1630393730000|2021-08-31 07:08:50|3763.5|3763|3764.5|3763|3764.5|3763.5|3763.5|3762.5|389
1630393740000|2021-08-31 07:09:00|3764|3762.5|3764|3762.5|3764|3762.5|3762.5|3761|3259
1630393750000|2021-08-31 07:09:10|3763.5|3762|3764|3762.5|3765.5|3764|3763|3761.5|947
1630393760000|2021-08-31 07:09:20|3763.5|3762|3764|3762.5|3764.5|3763.5|3763.5|3761.5|437
1630393770000|2021-08-31 07:09:30|3764.5|3762|3765|3764|3765|3764|3764.5|3762|408
1630393780000|2021-08-31 07:09:40|3765.5|3764.5|3767|3765.5|3767|3765.5|3765.5|3764.5|297
1630393790000|2021-08-31 07:09:50|3767.5|3766|3769.5|3768|3769.5|3768.5|3767.5|3766|419
1630393800000|2021-08-31 07:10:00|3770|3768.5|3768.5|3767|3770|3769|3768|3766.5|1239
1630393810000|2021-08-31 07:10:10|3768|3766.5|3764.5|3763.5|3768|3766.5|3764.5|3763|397
1630393820000|2021-08-31 07:10:20|3765|3764|3768|3767|3768.5|3767|3765|3764|1144
1630393830000|2021-08-31 07:10:30|3767.5|3766|3768.5|3767.5|3769.5|3768|3767.5|3766|163
1630393840000|2021-08-31 07:10:40|3769|3767|3769|3767.5|3769|3768|3768.5|3767|0
1630393850000|2021-08-31 07:10:50|3768.5|3767|3767.5|3766|3769|3768|3767|3766|503
1630393860000|2021-08-31 07:11:00|3767|3765.5|3765|3763.5|3767|3765.5|3763|3762|1516
1630393870000|2021-08-31 07:11:10|3765.5|3764|3764|3762.5|3765.5|3764|3764|3762.5|400
1630393880000|2021-08-31 07:11:20|3763.5|3763|3763|3762|3764|3763|3763|3762|0
1630393890000|2021-08-31 07:11:30|3762.5|3762.5|3762.5|3761|3762.5|3762.5|3762.5|3760|1683
1630393900000|2021-08-31 07:11:40|3762|3760.5|3761.5|3760|3762|3760.5|3761.5|3759.5|77
1630393910000|2021-08-31 07:11:50|3762|3760.5|3761.5|3760|3762|3760.5|3761.5|3760|50
1630393920000|2021-08-31 07:12:00|3762|3760.5|3763.5|3762|3763.5|3762.5|3762|3760.5|809
1630393930000|2021-08-31 07:12:10|3763|3762.5|3761|3760|3763|3762.5|3761|3760|103
1630393940000|2021-08-31 07:12:20|3761.5|3760.5|3761.5|3761|3761.5|3761|3761.5|3760.5|203
1630393950000|2021-08-31 07:12:30|3762|3760.5|3762|3760.5|3762.5|3762|3761.5|3760|489
1630393960000|2021-08-31 07:12:40|3761.5|3760|3759|3757.5|3761.5|3760|3759|3757|456
1630393970000|2021-08-31 07:12:50|3758.5|3757|3758.5|3757|3759|3758|3757.5|3756.5|584
1630393980000|2021-08-31 07:13:00|3758|3756.5|3758|3756.5|3758.5|3757.5|3757|3756|729
1630393990000|2021-08-31 07:13:10|3758.5|3757|3760|3758.5|3760|3758.5|3758|3757|293
1630394000000|2021-08-31 07:13:20|3760.5|3758|3759|3758|3760.5|3759|3759|3758|729
1630394010000|2021-08-31 07:13:30|3759.5|3758.5|3757.5|3756|3760|3758.5|3757.5|3756|1193
1630394020000|2021-08-31 07:13:40|3757|3755.5|3758.5|3757.5|3758.5|3758|3757|3755.5|1715
1630394030000|2021-08-31 07:13:50|3759|3758|3758|3757|3760|3759|3757.5|3756|1010
1630394040000|2021-08-31 07:14:00|3757.5|3756.5|3756.5|3754.5|3758|3757|3756|3754|30
1630394050000|2021-08-31 07:14:10|3756|3755|3758|3756.5|3758|3756.5|3756|3755|480
1630394060000|2021-08-31 07:14:20||3757||3757||3757.5||3756.5|0
1630394070000|2021-08-31 07:14:30|3757.5|3756.5|3758|3756.5|3758|3756.5|3757.5|3756.5|49
1630394080000|2021-08-31 07:14:40|3757.5||3758||3758||3757.5||100
1630394090000|2021-08-31 07:14:50|3758.5|3757|3759.5|3758|3759.5|3758|3758|3756.5|1362
1630394100000|2021-08-31 07:15:00|3759|3757.5|3759|3757.5|3759.5|3759|3758.5|3757.5|780
1630394110000|2021-08-31 07:15:10|3758.5|3756.5|3757.5|3756.5|3758.5|3757|3757|3755.5|332
1630394120000|2021-08-31 07:15:20|3757|3756|3756|3754.5|3757.5|3756|3756|3754.5|588
1630394130000|2021-08-31 07:15:30|3755.5|3754|3753.5|3752.5|3755.5|3754|3753.5|3752|995
1630394140000|2021-08-31 07:15:40|3754|3753|3754|3753|3754|3753.5|3753.5|3753|589
1630394150000|2021-08-31 07:15:50|3753.5|3752.5|3754|3753|3754|3753|3753.5|3752.5|260
1630394160000|2021-08-31 07:16:00|3753.5|3752.5|3754|3752.5|3754|3753|3753.5|3752.5|36
1630394170000|2021-08-31 07:16:10|3753.5|3753|3755|3754|3755|3754|3753.5|3753|1556
1630394180000|2021-08-31 07:16:20||3753.5||3754||3754.5||3753.5|0
1630394190000|2021-08-31 07:16:30|3754.5|3754.5|3754.5|3753.5|3754.5|3754.5|3754|3753|269
1630394200000|2021-08-31 07:16:40|3754|3753|3754|3752.5|3754.5|3753|3753.5|3752|808
1630394210000|2021-08-31 07:16:50|3754.5|3753|3754|3753|3754.5|3754|3754|3753|3854
1630394220000|2021-08-31 07:17:00|3754.5|3753.5|3757|3756|3757|3756|3754|3753.5|794
1630394230000|2021-08-31 07:17:10|3756.5|3755.5|3757|3756|3759|3758|3756|3755.5|1410
1630394240000|2021-08-31 07:17:20|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755|0
1630394250000|2021-08-31 07:17:30|3757|3756|3757|3755.5|3758|3757|3755.5|3754.5|508
1630394260000|2021-08-31 07:17:40|3757.5|3756|3755|3754|3757.5|3756.5|3755|3753.5|2845
1630394270000|2021-08-31 07:17:50||3754.5||3754||3754.5||3754|0
1630394280000|2021-08-31 07:18:00|3754.5|3753.5|3754.5|3753.5|3755|3754|3754.5|3753|363
1630394290000|2021-08-31 07:18:10|3754|3752.5|3753.5|3752.5|3754.5|3752.5|3753|3752|29
1630394300000|2021-08-31 07:18:20|3753|3752|3752.5|3751.5|3753.5|3752.5|3752.5|3751.5|50
1630394310000|2021-08-31 07:18:30|3752|3751|3752|3751|3753.5|3752|3751.5|3750.5|2401
1630394320000|2021-08-31 07:18:40|3752.5|3751.5|3751.5|3751|3752.5|3751.5|3751.5|3750.5|879
1630394330000|2021-08-31 07:18:50|3752|3750.5|3751.5|3751|3752|3751.5|3751|3750.5|1196
1630394340000|2021-08-31 07:19:00|3752|3751.5|3753|3752|3754|3752.5|3751.5|3751|1103
1630394350000|2021-08-31 07:19:10|3752.5|3752.5|3752.5|3751.5|3753|3752.5|3752.5|3751|736
1630394360000|2021-08-31 07:19:20|3752|3751|3752.5|3751|3752.5|3751.5|3752|3751|60
1630394370000|2021-08-31 07:19:30|3752|3751.5|3751.5|3750.5|3752|3751.5|3751.5|3750|86
1630394380000|2021-08-31 07:19:40|3752|3751|3751|3750.5|3752.5|3751|3751|3750|1493
1630394390000|2021-08-31 07:19:50|3751.5|3751|3752.5|3751.5|3753|3751.5|3751|3750.5|825
1630394400000|2021-08-31 07:20:00|3753|3752|3749.5|3749|3753|3752|3749.5|3748.5|2824
1630394410000|2021-08-31 07:20:10|3749|3748.5|3748.5|3747|3749|3748.5|3747.5|3746.5|1349
1630394420000|2021-08-31 07:20:20||3747.5||3747||3748||3747|0
1630394430000|2021-08-31 07:20:30|3748|3746.5|3748.5|3747.5|3748.5|3748|3747.5|3746.5|653
1630394440000|2021-08-31 07:20:40|3748|3747|3748.5|3747|3748.5|3747|3746.5|3746|1320
1630394450000|2021-08-31 07:20:50|3748||3748.5||3748.5||3748||10
1630394460000|2021-08-31 07:21:00|3749.5|3747.5|3749|3748|3749.5|3748|3749|3747.5|271
1630394470000|2021-08-31 07:21:10|3749.5|3747.5|3749.5|3748|3749.5|3748|3749.5|3747.5|0
1630394480000|2021-08-31 07:21:20|3750|3748.5|3750|3749|3750.5|3750|3750|3748.5|842
1630394490000|2021-08-31 07:21:30|3750.5|3748.5|3751.5|3750.5|3751.5|3751|3750|3748.5|802
1630394510000|2021-08-31 07:21:50||3750||3750||3750||3750|500
1630394520000|2021-08-31 07:22:00|3752|3751.5|3752|3751|3753.5|3752|3751|3750|2984
1630394530000|2021-08-31 07:22:10|3752.5|3751.5|3753.5|3752|3754|3753|3752|3751|797
1630394540000|2021-08-31 07:22:20|3754|3752.5|3753.5|3752|3754|3753|3753.5|3752|1127
1630394550000|2021-08-31 07:22:30|3754|3752.5|3753.5|3753|3754|3753|3753|3751.5|1567
1630394560000|2021-08-31 07:22:40|3753|3752.5|3753|3751.5|3753|3752.5|3752.5|3751|559
1630394570000|2021-08-31 07:22:50|3752.5|3751|3751.5|3750.5|3752.5|3751.5|3751|3750|1589
1630394580000|2021-08-31 07:23:00|3751|3750|3751.5|3750.5|3752|3751|3751|3750|1606
1630394590000|2021-08-31 07:23:10|3751|3750|3752|3751|3752|3751|3751|3750|1036
1630394600000|2021-08-31 07:23:20|3751.5|3750.5|3751|3750.5|3752|3750.5|3751|3750|686
1630394610000|2021-08-31 07:23:30|3751.5|3750|3751.5|3750.5|3751.5|3750.5|3751|3750|645
1630394620000|2021-08-31 07:23:40|3752|3751|3752.5|3751|3753|3751.5|3751|3750.5|1905
1630394630000|2021-08-31 07:23:50|3753|3751.5|3751.5|3750|3753.5|3752|3751.5|3750|1361
1630394650000|2021-08-31 07:24:10|3751|3749.5|3751.5|3750.5|3751.5|3750.5|3750.5|3749.5|456
1630394660000|2021-08-31 07:24:20||3750||3750.5||3750.5||3750|0
1630394680000|2021-08-31 07:24:40|3751|3751|3750|3748.5|3751|3751|3749.5|3748|849
1630394690000|2021-08-31 07:24:50|3749.5|3748|3748|3747|3749.5|3748|3747|3746.5|500
1630394720000|2021-08-31 07:25:20|3748.5|3747.5|3749|3748|3750|3749|3748.5|3747.5|884
1630394730000|2021-08-31 07:25:30|3748.5|3747.5|3748|3747.5|3748.5|3747.5|3748|3747|346
1630394740000|2021-08-31 07:25:40|3747.5|3747|3747|3746|3747.5|3747|3746|3745|1074
1630394750000|2021-08-31 07:25:50|3747.5|3746.5|3748|3747|3748.5|3747.5|3747|3745|2015
1630394760000|2021-08-31 07:26:00|3747.5|3746.5|3747|3746|3748|3747|3747|3746|175
1630394770000|2021-08-31 07:26:10|3747.5|3746.5|3746|3745.5|3747.5|3746.5|3746|3745.5|748
1630394780000|2021-08-31 07:26:20|3746.5|3745|3746|3744.5|3746.5|3745|3745|3744.5|2090
1630394790000|2021-08-31 07:26:30|3745.5|3744|3745|3744|3745.5|3744|3745|3744|330
1630394810000|2021-08-31 07:26:50|3745.5|3744.5|3745.5|3744|3745.5|3745|3745.5|3744|737
1630394820000|2021-08-31 07:27:00|3745|3744.5|3745|3744|3745|3744.5|3744.5|3744|445
1630394830000|2021-08-31 07:27:10|3745.5|3744.5|3745|3744.5|3745.5|3744.5|3745|3744.5|1254
1630394840000|2021-08-31 07:27:20|3745.5|3745|3747|3746|3747.5|3746.5|3745|3745|1463
1630394850000|2021-08-31 07:27:30|3746.5|3745.5|3745.5|3744|3746.5|3746|3745.5|3744|1225
1630394860000|2021-08-31 07:27:40|3746|3744.5|3745.5|3744|3746|3745|3745.5|3744|0
1630394870000|2021-08-31 07:27:50|3746|3744.5|3748|3747.5|3748.5|3747.5|3746|3744.5|1476
1630394880000|2021-08-31 07:28:00|3748.5|3748|3747.5|3746|3748.5|3748|3747|3746|1417
1630394890000|2021-08-31 07:28:10|3747|3746.5|3747.5|3747|3747.5|3747|3747|3746.5|346
1630394900000|2021-08-31 07:28:20|3747|3746.5|3747.5|3746.5|3747.5|3746.5|3747|3746.5|295
1630394910000|2021-08-31 07:28:30|3748|3747|3749|3747.5|3749|3747.5|3748|3747|676
1630394920000|2021-08-31 07:28:40|3748.5|3747|3750|3748|3750|3749|3748|3747|332
1630394930000|2021-08-31 07:28:50|3749.5|3748.5|3749|3748|3749.5|3748.5|3749|3748|242
1630394940000|2021-08-31 07:29:00|3748.5|3747.5|3750|3748.5|3750|3749.5|3748.5|3747.5|1451
1630394950000|2021-08-31 07:29:10|3749.5|3748|3748|3746.5|3749.5|3748|3748|3746.5|1192
1630394960000|2021-08-31 07:29:20|3747.5||3747.5||3747.5||3747.5||0
1630394970000|2021-08-31 07:29:30|3748|3747|3748|3747|3748|3747.5|3748|3747|119
1630394980000|2021-08-31 07:29:40|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|451
1630394990000|2021-08-31 07:29:50|3749|3748|3749.5|3748.5|3749.5|3748.5|3749|3748|405
1630395000000|2021-08-31 07:30:00|3750|3749|3751|3749.5|3751.5|3749.5|3750|3749|94
1630395010000|2021-08-31 07:30:10|3751.5|3750|3752|3751|3752|3751|3751.5|3750|0
1630395030000|2021-08-31 07:30:30|3751.5|3750.5|3750|3749.5|3751.5|3750.5|3749|3748|1918
1630395040000|2021-08-31 07:30:40|3749.5|3749|3749|3747.5|3749.5|3749|3748.5|3747.5|94
1630395050000|2021-08-31 07:30:50|3748.5|3747|3749.5|3748.5|3750|3748.5|3748|3747|888
1630395060000|2021-08-31 07:31:00|3750|3749|3749.5|3748.5|3750|3749|3749.5|3748.5|0
1630395070000|2021-08-31 07:31:10||3749||3748.5||3749||3748.5|0
1630395090000|2021-08-31 07:31:30|3749|3748|3748.5|3747.5|3749|3748|3747.5|3747|347
1630395110000|2021-08-31 07:31:50|3749|3748|3748.5|3747.5|3749|3748|3748.5|3747.5|1339
1630395120000|2021-08-31 07:32:00|3749|3748|3748.5|3747.5|3749|3748|3748.5|3747.5|750
1630395130000|2021-08-31 07:32:10|3748|3747|3747.5|3746.5|3748|3747|3747.5|3746|671
1630395140000|2021-08-31 07:32:20|3747|3746|3747|3746|3747|3746|3746.5|3746|0
1630395150000|2021-08-31 07:32:30|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745.5|14
1630395160000|2021-08-31 07:32:40|3746|3746|3745|3744|3746|3746|3745|3744|568
1630395170000|2021-08-31 07:32:50|3744.5|3743.5|3744.5|3743.5|3745|3744|3744|3743|883
1630395180000|2021-08-31 07:33:00|3744|3743|3743|3742.5|3744|3743|3743|3742.5|2704
1630395190000|2021-08-31 07:33:10|3743.5|3743|3743|3742|3743.5|3743|3742|3741.5|6606
1630395200000|2021-08-31 07:33:20|3743.5|3743|3743.5|3742.5|3744|3743|3743|3742.5|2950
1630395210000|2021-08-31 07:33:30|3744|3743|3744|3743|3744|3743.5|3743.5|3743|527
1630395220000|2021-08-31 07:33:40|3744.5|3743.5|3745|3744|3745|3744|3744.5|3743.5|665
1630395230000|2021-08-31 07:33:50|3745.5|3744.5|3746.5|3745|3747|3745|3745.5|3744.5|571
1630395240000|2021-08-31 07:34:00|3747|3745.5|3748.5|3747.5|3748.5|3748|3747|3745.5|2737
1630395250000|2021-08-31 07:34:10|||||||||7
1630395270000|2021-08-31 07:34:30|3748|3748|3750|3749|3750|3749|3748|3747|4182
1630395280000|2021-08-31 07:34:40|3750.5|3749.5|3750.5|3749|3750.5|3749.5|3750.5|3749|419
1630395290000|2021-08-31 07:34:50|3751|3749.5|3751.5|3750.5|3752|3751.5|3751|3749.5|2143
1630395300000|2021-08-31 07:35:00|3752|3751|3752.5|3751.5|3753|3752.5|3752|3751|1443
1630395310000|2021-08-31 07:35:10|3753|3752|3755|3754|3755|3754.5|3753|3752|1606
1630395320000|2021-08-31 07:35:20|3754.5|3753.5|3753|3752|3754.5|3754|3752.5|3752|1118
1630395330000|2021-08-31 07:35:30|3752.5|3751.5|3752|3750.5|3752.5|3751.5|3751.5|3750.5|836
1630395340000|2021-08-31 07:35:40|3752.5|3751|3752.5|3751.5|3752.5|3752|3752|3751|830
1630395350000|2021-08-31 07:35:50|3752|3751|3753.5|3752.5|3753.5|3752.5|3751.5|3751|1350
1630395360000|2021-08-31 07:36:00|3753|3752|3752.5|3751.5|3753.5|3752|3751.5|3750.5|1261
1630395370000|2021-08-31 07:36:10|||||||||483
1630395380000|2021-08-31 07:36:20|3752|3751|3750|3749|3752|3751|3750|3749|569
1630395390000|2021-08-31 07:36:30||3748.5||3749||3749||3748.5|0
1630395400000|2021-08-31 07:36:40|3749.5|3748.5|3749.5|3748.5|3749.5|3749|3749.5|3748.5|0
1630395430000|2021-08-31 07:37:10|3749|3748|3747.5|3746.5|3749|3748|3747.5|3746.5|1394
1630395440000|2021-08-31 07:37:20|3747|3746|3747.5|3746.5|3748.5|3747|3746.5|3745.5|2683
1630395450000|2021-08-31 07:37:30|3748|3746|3748|3747|3748|3747.5|3748|3746|387
1630395470000|2021-08-31 07:37:50|3747.5|3746.5|3745.5|3745|3747.5|3746.5|3745|3744|1493
1630395480000|2021-08-31 07:38:00|3746|3744.5|3745.5|3744|3746|3745|3745.5|3744|1591
1630395490000|2021-08-31 07:38:10||3744.5||3745||3745||3744.5|177
1630395500000|2021-08-31 07:38:20|3746|3744.5|3745.5|3744|3746.5|3745|3745.5|3744|1581
1630395510000|2021-08-31 07:38:30|3745|3744.5|3745|3744.5|3745.5|3744.5|3745|3744|317
1630395520000|2021-08-31 07:38:40||3744||3744||3744||3744|50
1630395530000|2021-08-31 07:38:50|3745.5|3744.5|3745|3744.5|3745.5|3744.5|3745|3744.5|849
1630395540000|2021-08-31 07:39:00|3744.5|3744|3748.5|3747.5|3749.5|3747.5|3744|3743|3855
1630395550000|2021-08-31 07:39:10|3748|3747|3748|3747|3748|3747.5|3746.5|3745.5|10744
1630395560000|2021-08-31 07:39:20|3748.5|3747.5|3747.5|3746.5|3749|3747.5|3747.5|3746.5|1491
1630395570000|2021-08-31 07:39:30|3748|3747|3748|3747|3749.5|3747.5|3747.5|3747|1244
1630395580000|2021-08-31 07:39:40|3747.5|3747.5|3747.5|3747|3747.5|3747.5|3747.5|3746.5|310
1630395590000|2021-08-31 07:39:50|3748|3747.5|3748.5|3747.5|3748.5|3747.5|3747.5|3747.5|636
1630395600000|2021-08-31 07:40:00|3749|3747|3752|3750.5|3752|3751|3749|3747|493
1630395610000|2021-08-31 07:40:10|3751.5|3751|3753|3752|3753.5|3752|3751|3750|177
1630395620000|2021-08-31 07:40:20|3752.5|3752.5|3752|3751.5|3753|3752.5|3751.5|3751|1051
1630395630000|2021-08-31 07:40:30|3751.5|3751|3751.5|3750.5|3752|3751|3751|3750|603
1630395640000|2021-08-31 07:40:40|3752|3751|3752.5|3752|3752.5|3752|3752|3751|879
1630395650000|2021-08-31 07:40:50|3752|3751.5|3751.5|3750.5|3752|3751.5|3751.5|3750.5|204
1630395660000|2021-08-31 07:41:00|3752|3751|3753|3751.5|3753.5|3752.5|3752|3751|384
1630395670000|2021-08-31 07:41:10|3753.5|3752|3753.5|3752.5|3753.5|3753|3752.5|3751.5|669
1630395680000|2021-08-31 07:41:20|||||||||49
1630395690000|2021-08-31 07:41:30||3753||3753||3753||3753|0
1630395700000|2021-08-31 07:41:40|3754|3753.5|3753.5|3752.5|3754|3753.5|3753.5|3752.5|2721
1630395710000|2021-08-31 07:41:50|3753||3753.5||3753.5||3753||0
1630395720000|2021-08-31 07:42:00|3753|3752|3751.5|3750|3753|3752|3751.5|3750|54
1630395730000|2021-08-31 07:42:10|3752|3750.5|3752.5|3751.5|3752.5|3751.5|3752|3750.5|1046
1630395740000|2021-08-31 07:42:20|3752|3751|3750.5|3749.5|3752.5|3751|3750.5|3749.5|658
1630395750000|2021-08-31 07:42:30|3750|3749|3749|3748|3750|3749|3749|3748|148
1630395760000|2021-08-31 07:42:40|3749.5|3749|3749.5|3749|3749.5|3749|3749|3749|790
1630395770000|2021-08-31 07:42:50||3748.5||3748.5||3748.5||3748.5|45
1630395780000|2021-08-31 07:43:00|3750|3749|3750|3749|3750.5|3749.5|3749.5|3749|2540
1630395790000|2021-08-31 07:43:10|3749.5|3748.5|3749|3748|3749.5|3748.5|3749|3748|56
1630395800000|2021-08-31 07:43:20|3749.5|3748.5|3750|3749|3750|3749|3749.5|3748.5|584
1630395810000|2021-08-31 07:43:30|3749.5|3749.5|3749.5|3749|3749.5|3749.5|3749.5|3749|1000
1630395820000|2021-08-31 07:43:40|3750|3748.5|3749|3748|3750|3748.5|3749|3748|741
1630395830000|2021-08-31 07:43:50|3748|3747.5|3748.5|3747.5|3748.5|3747.5|3748|3747.5|617
1630395840000|2021-08-31 07:44:00|3749|3748|3749|3748|3749|3748.5|3749|3748|453
1630395850000|2021-08-31 07:44:10|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|0
1630395860000|2021-08-31 07:44:20|3748||3748||3748.5||3748||1483
1630395870000|2021-08-31 07:44:30|3748.5|3748|3749|3748|3749|3748|3748|3748|1172
1630395880000|2021-08-31 07:44:40|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|250
1630395890000|2021-08-31 07:44:50|||||||||12
1630395900000|2021-08-31 07:45:00|||||||||10
1630395930000|2021-08-31 07:45:30|3749|3748|3750|3749.5|3750.5|3749.5|3749|3748|1884
1630395940000|2021-08-31 07:45:40|3749.5|3749|3749.5|3748|3749.5|3749|3748.5|3747.5|1358
1630395950000|2021-08-31 07:45:50|3749|3748.5|3749|3748.5|3749.5|3748.5|3749|3748.5|625
1630395970000|2021-08-31 07:46:10|3749.5|3749|3750|3749|3751.5|3750.5|3749|3749|644
1630395980000|2021-08-31 07:46:20|3749.5|3748.5|3749.5|3748|3749.5|3748.5|3749.5|3748|683
1630395990000|2021-08-31 07:46:30||3748.5||3748.5||3748.5||3748|27
1630396000000|2021-08-31 07:46:40|3750|3749|3750|3748.5|3750|3749.5|3750|3748.5|200
1630396010000|2021-08-31 07:46:50|3749.5|3748|3750|3748.5|3750|3748.5|3749|3748|17
1630396020000|2021-08-31 07:47:00|3749.5|3748|3750|3749|3750.5|3749.5|3749|3748|1366
1630396030000|2021-08-31 07:47:10|3749.5|3748.5|3749|3748|3749.5|3748.5|3749|3748|337
1630396040000|2021-08-31 07:47:20|3748.5|3747.5|3748.5|3747.5|3748.5|3748|3748.5|3747.5|1246
1630396050000|2021-08-31 07:47:30|3748|3747|3747.5|3746.5|3748|3747|3747.5|3746.5|601
1630396060000|2021-08-31 07:47:40|3748|3747|3747.5|3746.5|3748|3747|3747.5|3746.5|2
1630396090000|2021-08-31 07:48:10||3747||3746.5||3747||3746.5|346
1630396100000|2021-08-31 07:48:20|3747|3747|3747.5|3747|3748|3747|3747|3746.5|1540
1630396110000|2021-08-31 07:48:30|3747|3746.5|3747.5|3746.5|3747.5|3746.5|3747|3746.5|274
1630396120000|2021-08-31 07:48:40|3748|3747|3747.5|3747|3748|3747.5|3747.5|3747|3303
1630396130000|2021-08-31 07:48:50|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|0
1630396140000|2021-08-31 07:49:00|3747.5|3747|3747.5|3746.5|3747.5|3747|3747.5|3746.5|586
1630396150000|2021-08-31 07:49:10|3747|3747|3747|3746.5|3747|3747|3747|3746.5|94
1630396170000|2021-08-31 07:49:30|3746.5|3746|3747.5|3746.5|3747.5|3746.5|3746.5|3746|4906
1630396180000|2021-08-31 07:49:40|3747|3746|3744.5|3744|3747|3746|3744.5|3744|4307
1630396190000|2021-08-31 07:49:50|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743|94
1630396200000|2021-08-31 07:50:00|3743.5|3743|3744|3743|3744|3743.5|3743.5|3743|724
1630396210000|2021-08-31 07:50:10|3744.5|3743.5|3745|3744|3745.5|3745|3744.5|3743.5|588
1630396220000|2021-08-31 07:50:20||3744.5||3744||3744.5||3744|77
1630396230000|2021-08-31 07:50:30|||||||||255
1630396240000|2021-08-31 07:50:40|3745.5||3745||3745.5||3745||0
1630396250000|2021-08-31 07:50:50|||||||||20
1630396260000|2021-08-31 07:51:00|3745.5|3744.5|3744|3743|3745.5|3745|3744|3743|1442
1630396270000|2021-08-31 07:51:10|3743.5|3742.5|3744.5|3743.5|3744.5|3744|3743|3742|1721
1630396280000|2021-08-31 07:51:20|3743.5|3743|3742.5|3741.5|3743.5|3743|3742|3741.5|4104
1630396290000|2021-08-31 07:51:30|3742|3742|3743.5|3742.5|3744|3743|3742|3742|342
1630396300000|2021-08-31 07:51:40|3744|3743|3744|3743|3744.5|3743|3744|3743|40
1630396310000|2021-08-31 07:51:50|3743.5|3742.5|3743|3742|3744|3742.5|3743|3742|538
1630396320000|2021-08-31 07:52:00|3743.5||3743.5||3743.5||3743||100
1630396330000|2021-08-31 07:52:10|3743|3741.5|3742.5|3741.5|3743|3741.5|3742.5|3741.5|228
1630396340000|2021-08-31 07:52:20|3742|3741|3741.5|3740.5|3742|3741|3741|3740.5|1451
1630396350000|2021-08-31 07:52:30|3742|3741|3741|3740.5|3742|3741|3741|3740.5|1263
1630396360000|2021-08-31 07:52:40|3741.5|3740|3740.5|3740|3741.5|3740|3740.5|3740|3487
1630396370000|2021-08-31 07:52:50|3740|3739.5|3739|3738.5|3740|3739.5|3739|3738|4590
1630396380000|2021-08-31 07:53:00|3739.5|3739|3740|3739|3740|3739|3739|3739|2138
1630396390000|2021-08-31 07:53:10|3740.5|3739.5|3741.5|3740|3741.5|3740|3740.5|3739.5|296
1630396420000|2021-08-31 07:53:40|3741||3741||3741||3741||20
1630396430000|2021-08-31 07:53:50|3741.5|3740.5|3743|3741|3743|3741|3741.5|3740.5|319
1630396440000|2021-08-31 07:54:00|3742.5||3742||3742.5||3742||0
1630396450000|2021-08-31 07:54:10|3741.5|3741.5|3743|3742.5|3743.5|3742.5|3741.5|3741|5964
1630396460000|2021-08-31 07:54:20|3742|3741.5|3741|3740|3742|3742.5|3740.5|3740|1738
1630396470000|2021-08-31 07:54:30|3740.5|3739.5|3742|3741|3742.5|3741|3740.5|3739.5|1359
1630396480000|2021-08-31 07:54:40|3741.5|3740.5|3741.5|3740.5|3742|3740.5|3741.5|3740.5|215
1630396490000|2021-08-31 07:54:50||3741||3741||3741||3741|0
1630396500000|2021-08-31 07:55:00|3742|3740.5|3740.5|3739.5|3742|3740.5|3740.5|3739.5|2526
1630396510000|2021-08-31 07:55:10||3740||3739.5||3740||3739.5|50
1630396520000|2021-08-31 07:55:20|3740|3739|3740|3739|3740|3739|3740|3739|10
1630396530000|2021-08-31 07:55:30|3739.5|3738.5|3739|3738|3739.5|3738.5|3739|3738|906
1630396540000|2021-08-31 07:55:40|||||||||90
1630396570000|2021-08-31 07:56:10|3738.5|3737.5|3737|3736|3738.5|3737.5|3737|3736|4902
1630396580000|2021-08-31 07:56:20|||||||||26
1630396600000|2021-08-31 07:56:40|3737.5|3736.5|3737|3736|3737.5|3736.5|3737|3736|2005
1630396610000|2021-08-31 07:56:50|||||||||172
1630396620000|2021-08-31 07:57:00|3737.5|3736.5|3737|3736|3737.5|3736.5|3737|3736|749
1630396630000|2021-08-31 07:57:10|3736.5|3735.5|3738|3736.5|3738|3736.5|3736|3735.5|8436
1630396640000|2021-08-31 07:57:20|3738.5|3737|3738|3737|3738.5|3737.5|3737.5|3736.5|2592
1630396650000|2021-08-31 07:57:30|3738.5|3737.5|3739|3738|3739|3738|3738.5|3737.5|361
1630396660000|2021-08-31 07:57:40|3738.5|3737.5|3739|3738|3739|3738|3738.5|3737.5|829
1630396670000|2021-08-31 07:57:50|3739.5|3738.5|3740|3738.5|3740.5|3739.5|3739.5|3738.5|1109
1630396680000|2021-08-31 07:58:00|3740.5|3739|3741|3739.5|3741|3739.5|3740.5|3739|2
1630396690000|2021-08-31 07:58:10|3740.5|3740|3740.5|3739|3740.5|3740|3739|3738.5|561
1630396720000|2021-08-31 07:58:40|3741|3739.5|3741.5|3741|3742|3741|3741|3739.5|894
1630396730000|2021-08-31 07:58:50|3742||3741.5||3742||3741.5||297
1630396740000|2021-08-31 07:59:00|3741|3740.5|3740.5|3739.5|3741|3740.5|3740.5|3739.5|639
1630396750000|2021-08-31 07:59:10|3740|3739|3740.5|3739.5|3740.5|3740|3740|3739|2186
1630396760000|2021-08-31 07:59:20|3740|3739|3740.5|3739.5|3740.5|3739.5|3740|3739|475
1630396770000|2021-08-31 07:59:30|3741|3740|3741|3740.5|3741|3740.5|3740.5|3740|1929
1630396780000|2021-08-31 07:59:40|3740.5|3740|3740.5|3740|3741|3740|3740.5|3739.5|1298
1630396790000|2021-08-31 07:59:50|3741|3740.5|3741|3740.5|3741.5|3740.5|3741|3740.5|200
1630396800000|2021-08-31 08:00:00|||||||||150
1630396810000|2021-08-31 08:00:10|3741.5|3741|3742.5|3741|3742.5|3741.5|3741.5|3740.5|1146
1630396830000|2021-08-31 08:00:30|3743|3741.5|3743|3742|3743.5|3742.5|3743|3741.5|175
1630396840000|2021-08-31 08:00:40|3743.5|3742.5|3743.5|3742.5|3743.5|3743|3743.5|3742.5|626
1630396850000|2021-08-31 08:00:50|3743||3743.5||3744||3743||195
1630396860000|2021-08-31 08:01:00|3744|3743|3743.5|3743|3744|3743|3743.5|3743|443
1630396870000|2021-08-31 08:01:10|3743|3742.5|3743.5|3742|3743.5|3742.5|3742.5|3741|1310
1630396890000|2021-08-31 08:01:30|3744|3742.5|3743.5|3742.5|3744|3743|3743|3742.5|98
1630396900000|2021-08-31 08:01:40|3743|3742|3743.5|3742.5|3744|3742.5|3742.5|3741.5|719
1630396910000|2021-08-31 08:01:50||3742||3742||3742||3742|0
1630396920000|2021-08-31 08:02:00|3744|3742.5|3744|3743|3744.5|3744|3743.5|3742.5|826
1630396930000|2021-08-31 08:02:10|3744.5|3742.5|3744.5|3743|3744.5|3743|3744.5|3742.5|0
1630396940000|2021-08-31 08:02:20|3744|3742.5|3743|3742|3744|3742.5|3743|3741.5|278
1630396950000|2021-08-31 08:02:30|3743.5|3742.5|3744|3742.5|3744.5|3743.5|3743.5|3742.5|374
1630396960000|2021-08-31 08:02:40|3743.5|3743|3742.5|3742|3743.5|3743|3742.5|3742|32
1630396970000|2021-08-31 08:02:50|||||||||50
1630396980000|2021-08-31 08:03:00|3742|3741.5|3740|3739|3742|3741.5|3740|3739|678
1630396990000|2021-08-31 08:03:10|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|214
1630397010000|2021-08-31 08:03:30|||||||||1
1630397020000|2021-08-31 08:03:40||3739||3739||3739||3738.5|0
1630397030000|2021-08-31 08:03:50|3739|3738.5|3738.5|3737.5|3739|3738.5|3738|3737|1512
1630397040000|2021-08-31 08:04:00|3738|3737|3737.5|3736.5|3738|3737.5|3737.5|3736.5|454
1630397050000|2021-08-31 08:04:10|3737|3736|3736|3735.5|3737|3736|3736|3735.5|1204
1630397060000|2021-08-31 08:04:20|3736.5|3735|3736|3735|3736.5|3735.5|3736|3735|1219
1630397070000|2021-08-31 08:04:30|3736.5|3735.5|3736|3735|3736.5|3735.5|3736|3735|604
1630397080000|2021-08-31 08:04:40|3736.5|3735.5|3736|3735.5|3737|3736|3736|3735.5|2686
1630397090000|2021-08-31 08:04:50|3736.5|3735|3737|3736|3737|3736|3736|3735|642
1630397110000|2021-08-31 08:05:10|3737.5|3736.5|3737|3736|3738|3737|3737|3736|1731
1630397120000|2021-08-31 08:05:20|3737.5|3736.5|3738.5|3738|3740|3739|3737.5|3736.5|2021
1630397130000|2021-08-31 08:05:30|3739|3738.5|3739|3738.5|3739.5|3738.5|3739|3738.5|5767
1630397140000|2021-08-31 08:05:40||3738||3738.5||3738.5||3738|375
1630397150000|2021-08-31 08:05:50|3739.5|3739|3739.5|3739|3740.5|3739|3739|3738.5|1463
1630397160000|2021-08-31 08:06:00|3739|3738.5|3738|3737|3739.5|3738.5|3738|3737|866
1630397170000|2021-08-31 08:06:10|3738.5|3736.5|3738.5|3737.5|3738.5|3737.5|3738|3736.5|225
1630397180000|2021-08-31 08:06:20|3739|3738|3738.5|3737.5|3739|3738|3738|3737.5|200
1630397190000|2021-08-31 08:06:30|3739|3738|3737.5|3736.5|3739|3738|3737.5|3736.5|995
1630397200000|2021-08-31 08:06:40|3738|3737|3738|3737|3738|3737|3738|3737|394
1630397220000|2021-08-31 08:07:00|3737.5|3737.5|3737.5|3737|3738|3737.5|3737.5|3737|331
1630397230000|2021-08-31 08:07:10|3738|3737.5|3737.5|3737|3738|3737.5|3737.5|3737|748
1630397240000|2021-08-31 08:07:20|||||||||875
1630397250000|2021-08-31 08:07:30|3738|3737.5|3739|3738|3740|3739|3738|3737.5|474
1630397270000|2021-08-31 08:07:50|3739.5|3738.5|3740.5|3739.5|3740.5|3739.5|3739.5|3738.5|5477
1630397280000|2021-08-31 08:08:00|3741|3740|3740|3739.5|3741|3740.5|3740|3739.5|175
1630397290000|2021-08-31 08:08:10||3739||3738.5||3739||3738.5|377
1630397300000|2021-08-31 08:08:20|3740.5|3739|3741|3740|3741.5|3740|3740.5|3738.5|52
1630397310000|2021-08-31 08:08:30|3741.5|3740.5|3742|3741|3742|3741.5|3741.5|3740.5|190
1630397320000|2021-08-31 08:08:40|3742.5|3741.5|3742|3741.5|3743|3742|3741.5|3741|746
1630397330000|2021-08-31 08:08:50|3741.5|3741|3741.5|3741|3742|3741|3741.5|3740.5|3
1630397340000|2021-08-31 08:09:00|3741|3740.5|3741|3740|3741|3740.5|3741|3739.5|200
1630397350000|2021-08-31 08:09:10|3740.5|3740.5|3740|3739|3740.5|3740.5|3740|3739|148
1630397360000|2021-08-31 08:09:20|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|3740.5|3739|541
1630397370000|2021-08-31 08:09:30|3740|3739|3739.5|3739|3740|3739|3739.5|3739|94
1630397380000|2021-08-31 08:09:40|||||||||19
1630397390000|2021-08-31 08:09:50||3738.5||3739||3739||3738.5|21
1630397400000|2021-08-31 08:10:00|3740|3738.5|3739.5|3738.5|3740|3738.5|3739.5|3738.5|1660
1630397410000|2021-08-31 08:10:10|3739|3739|3739|3738|3739|3739|3738.5|3738|2019
1630397420000|2021-08-31 08:10:20|3739.5|3738.5|3740|3739|3740|3739|3739|3738.5|2106
1630397430000|2021-08-31 08:10:30|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|293
1630397440000|2021-08-31 08:10:40|3739|3738|3739.5|3738.5|3739.5|3739|3738.5|3738|1268
1630397450000|2021-08-31 08:10:50|3740|3739|3740|3739|3740|3739|3740|3739|0
1630397460000|2021-08-31 08:11:00|3739.5|3738.5|3739|3738|3739.5|3738.5|3738.5|3738|223
1630397470000|2021-08-31 08:11:10|3739.5|3738.5|3740.5|3739.5|3741|3740|3739.5|3738.5|980
1630397480000|2021-08-31 08:11:20|3741|3740|3741|3740|3741|3740.5|3741|3740|94
1630397490000|2021-08-31 08:11:30||3739.5||3739.5||3739.5||3739.5|0
1630397500000|2021-08-31 08:11:40|3740.5|3740|3740.5|3740|3741|3740.5|3740.5|3740|250
1630397520000|2021-08-31 08:12:00|3741|3740.5|3741.5|3740.5|3741.5|3740.5|3740.5|3740|1766
1630397530000|2021-08-31 08:12:10|3742|3741|3742.5|3741.5|3742.5|3742|3742|3741|419
1630397540000|2021-08-31 08:12:20|3743|3741|3742|3741|3743|3741|3742|3741|0
1630397560000|2021-08-31 08:12:40|3741.5|3741.5|3742|3741|3742|3741.5|3741.5|3740.5|2026
1630397570000|2021-08-31 08:12:50|3742.5|3741.5|3741|3740|3742.5|3742|3741|3740|927
1630397580000|2021-08-31 08:13:00|3741.5|3740.5|3742|3740.5|3742|3740.5|3741.5|3740.5|272
1630397590000|2021-08-31 08:13:10||3741||3741||3741||3740.5|0
1630397600000|2021-08-31 08:13:20|3742.5|3741.5|3742.5|3741.5|3742.5|3742|3742.5|3741|0
1630397610000|2021-08-31 08:13:30|3741.5|3741|3741.5|3741|3742|3741|3741.5|3740.5|284
1630397620000|2021-08-31 08:13:40|3741|3740.5|3741.5|3740.5|3742|3741|3741|3740.5|4370
1630397630000|2021-08-31 08:13:50||3741||3740.5||3741||3740.5|39
1630397640000|2021-08-31 08:14:00|3742|3741|3742.5|3741.5|3742.5|3741.5|3742|3741|2734
1630397650000|2021-08-31 08:14:10|||||||||203
1630397660000|2021-08-31 08:14:20|3743|3742|3743|3742|3743|3742.5|3742.5|3741.5|982
1630397670000|2021-08-31 08:14:30|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|1
1630397680000|2021-08-31 08:14:40|3744|3743|3745.5|3744|3745.5|3744.5|3744|3743|1977
1630397690000|2021-08-31 08:14:50|3745||3745.5||3745.5||3745||61
1630397700000|2021-08-31 08:15:00|||||||||30
1630397710000|2021-08-31 08:15:10|3745|3743.5|3742.5|3741.5|3745|3743.5|3742.5|3741.5|1810
1630397720000|2021-08-31 08:15:20||3741||3741||3741||3741|0
1630397750000|2021-08-31 08:15:50|3742|3741.5|3743.5|3742.5|3743.5|3742.5|3741.5|3741|744
1630397760000|2021-08-31 08:16:00||3742||3742||3742.5||3742|0
1630397780000|2021-08-31 08:16:20|3743|3742.5|3743|3742.5|3743|3742.5|3743|3742.5|39
1630397790000|2021-08-31 08:16:30|||||||||2
1630397800000|2021-08-31 08:16:40|3743.5|3743|3743|3742|3743.5|3743|3743|3742|1029
1630397830000|2021-08-31 08:17:10|3743.5|3742.5|3744.5|3743.5|3744.5|3743.5|3743.5|3742.5|1277
1630397840000|2021-08-31 08:17:20|3745||3745||3745||3745||0
1630397850000|2021-08-31 08:17:30|3744.5|3744|3744.5|3743.5|3744.5|3744|3744.5|3743.5|175
1630397870000|2021-08-31 08:17:50|3743.5|3743|3742|3741|3744|3743.5|3742|3741|1487
1630397880000|2021-08-31 08:18:00|3742.5|3741.5|3741.5|3740.5|3742.5|3741.5|3741|3740|1777
1630397890000|2021-08-31 08:18:10|3742|3741|3742.5|3741.5|3742.5|3741.5|3741.5|3741|1703
1630397900000|2021-08-31 08:18:20|3743|3742|3743|3742|3743|3742|3743|3742|221
1630397910000|2021-08-31 08:18:30|3742.5|3742.5|3742|3741.5|3743|3742.5|3742|3741.5|1222
1630397920000|2021-08-31 08:18:40|3741.5|3741|3742.5|3741.5|3743|3742|3741.5|3741|255
1630397930000|2021-08-31 08:18:50|3742|3741|3742|3741.5|3742|3741.5|3742|3741|49
1630397940000|2021-08-31 08:19:00|3742.5|3742|3742.5|3741.5|3742.5|3742|3742|3741.5|786
1630397950000|2021-08-31 08:19:10|3741.5|3741|3741.5|3740.5|3741.5|3741|3741|3740.5|1481
1630397960000|2021-08-31 08:19:20|3741|3740|3741|3740|3741|3740|3740.5|3740|311
1630398000000|2021-08-31 08:20:00|3742|3740.5|3741|3740|3742|3741|3741|3740|3830
1630398010000|2021-08-31 08:20:10|3740.5|3739.5|3739|3738|3740.5|3739.5|3738.5|3738|1069
1630398020000|2021-08-31 08:20:20|3738|3737.5|3738.5|3737|3739|3738|3738|3737|338
1630398030000|2021-08-31 08:20:30|3738|3737.5|3741|3740|3741|3740|3738|3737.5|959
1630398040000|2021-08-31 08:20:40|3741.5|3740.5|3741|3740|3741.5|3740.5|3741|3740|505
1630398050000|2021-08-31 08:20:50|3741.5||3741.5||3741.5||3741.5||0
1630398060000|2021-08-31 08:21:00|3741|3739.5|3740.5|3740|3741|3740|3740|3739.5|735
1630398070000|2021-08-31 08:21:10|||||||||491
1630398080000|2021-08-31 08:21:20|||||||||30
1630398110000|2021-08-31 08:21:50|3740|3739.5|3739|3738.5|3740|3739.5|3739|3738.5|1095
1630398120000|2021-08-31 08:22:00|3739.5||3739||3739.5||3739||790
1630398130000|2021-08-31 08:22:10|3739.5||3739||3739.5||3739||350
1630398140000|2021-08-31 08:22:20|3738.5|3738|3739|3738.5|3740|3739|3738.5|3738|2552
1630398150000|2021-08-31 08:22:30|3739.5|3739|3739.5|3738.5|3739.5|3739|3739.5|3738.5|783
1630398160000|2021-08-31 08:22:40|3740|3739|3741|3740|3741.5|3740|3740|3739|556
1630398170000|2021-08-31 08:22:50|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|3740|3739|263
1630398180000|2021-08-31 08:23:00|3740|3739|3739|3738|3740|3739|3739|3738|764
1630398190000|2021-08-31 08:23:10|3739.5|3738.5|3739.5|3738.5|3740|3739.5|3739|3738.5|1814
1630398200000|2021-08-31 08:23:20|3740|3738|3739.5|3738|3740|3738.5|3738.5|3738|6005
1630398210000|2021-08-31 08:23:30|3740|3738.5|3739.5|3738.5|3740|3739|3739.5|3738.5|567
1630398220000|2021-08-31 08:23:40|3739|3738|3739|3738|3739|3738|3739|3738|101
1630398230000|2021-08-31 08:23:50|3738.5|3737.5|3738|3737|3738.5|3737.5|3737.5|3737|526
1630398240000|2021-08-31 08:24:00|3738.5|3737.5|3739|3738|3739|3738|3738|3737|2256
1630398250000|2021-08-31 08:24:10|3740|3738.5|3741|3740|3741|3740.5|3739.5|3738.5|4139
1630398260000|2021-08-31 08:24:20|3740.5||3740.5||3740.5||3740.5||0
1630398270000|2021-08-31 08:24:30|3741|3740.5|3742|3741.5|3742.5|3742|3741|3740.5|2535
1630398280000|2021-08-31 08:24:40|3742.5|3742|3744|3743|3744|3743.5|3742.5|3742|722
1630398290000|2021-08-31 08:24:50||3742.5||3743||3743||3742.5|1
1630398300000|2021-08-31 08:25:00|3743.5|3742.5|3743|3742.5|3743.5|3743|3743|3742.5|812
1630398310000|2021-08-31 08:25:10|3742.5|3742|3742.5|3742|3742.5|3742|3741.5|3741|804
1630398320000|2021-08-31 08:25:20|3742|3741.5|3741.5|3740.5|3742|3741.5|3741.5|3740.5|989
1630398340000|2021-08-31 08:25:40|3741|3740|3741|3740|3741|3740|3741|3740|0
1630398350000|2021-08-31 08:25:50|3740.5|3739.5|3740|3739.5|3740.5|3739.5|3739.5|3739|471
1630398360000|2021-08-31 08:26:00|3740.5|3740|3740|3739.5|3740.5|3740|3740|3739.5|1174
1630398370000|2021-08-31 08:26:10||3739||3739||3739||3739|94
1630398380000|2021-08-31 08:26:20||3739.5||3739.5||3739.5||3739.5|30
1630398390000|2021-08-31 08:26:30|3740.5|3740|3741.5|3741|3742|3741|3740|3739.5|1922
1630398400000|2021-08-31 08:26:40|3742|3741.5|3741.5|3740.5|3742.5|3742|3741.5|3740.5|1860
1630398420000|2021-08-31 08:27:00|3741|3740|3740.5|3739.5|3741|3740|3740.5|3739.5|135
1630398440000|2021-08-31 08:27:20|3740|3739|3739.5|3739|3740|3739|3739.5|3739|0
1630398450000|2021-08-31 08:27:30|3740|3739.5|3739.5|3739|3740|3739.5|3739.5|3739|1420
1630398460000|2021-08-31 08:27:40|3740|3739.5|3740.5|3739|3741|3740|3739.5|3739|2076
1630398490000|2021-08-31 08:28:10|3741|3739.5|3740.5|3739.5|3741|3740|3740.5|3739.5|785
1630398500000|2021-08-31 08:28:20|||||||||20
1630398510000|2021-08-31 08:28:30|3740|3739|3740|3739|3740|3739|3740|3739|97
1630398520000|2021-08-31 08:28:40||3739.5||3739.5||3739.5||3739.5|578
1630398530000|2021-08-31 08:28:50|||||||||130
1630398540000|2021-08-31 08:29:00|3739.5|3739|3739.5|3738.5|3739.5|3739|3739.5|3738.5|580
1630398550000|2021-08-31 08:29:10||3738||3738.5||3738.5||3738|0
1630398560000|2021-08-31 08:29:20||3738||3738.5||3738.5||3738|0
1630398570000|2021-08-31 08:29:30|3739|3737.5|3739|3737.5|3739|3737.5|3738.5|3737.5|1687
1630398580000|2021-08-31 08:29:40|3739.5|3738|3739.5|3738|3739.5|3738.5|3739|3738|713
1630398590000|2021-08-31 08:29:50||3738.5||3738.5||3739||3738.5|0
1630398600000|2021-08-31 08:30:00||3739||3738.5||3739||3738.5|0
1630398610000|2021-08-31 08:30:10|3739|3738|3738.5|3738|3739|3738|3738.5|3738|804
1630398620000|2021-08-31 08:30:20|3738|3737.5|3737.5|3737|3738|3737.5|3737.5|3737|901
1630398630000|2021-08-31 08:30:30|3737|3736.5|3737|3736|3737|3736.5|3737|3736|427
1630398640000|2021-08-31 08:30:40|||||||||621
1630398650000|2021-08-31 08:30:50|3737.5|3736.5|3736.5|3736|3737.5|3736.5|3736.5|3736|1006
1630398660000|2021-08-31 08:31:00|3737|3735.5|3736|3735|3737|3735.5|3736|3735|3450
1630398670000|2021-08-31 08:31:10|3736.5|3735.5|3736|3735|3736.5|3735.5|3736|3735|1406
1630398680000|2021-08-31 08:31:20||3735.5||3735||3735.5||3735|932
1630398700000|2021-08-31 08:31:40||3735.5||3735.5||3735.5||3735.5|11
1630398720000|2021-08-31 08:32:00|3735.5|3735|3735.5|3735|3735.5|3735|3735.5|3735|1623
1630398730000|2021-08-31 08:32:10|3736|3735.5|3737.5|3736.5|3738|3737|3736|3735.5|5469
1630398740000|2021-08-31 08:32:20|3738|3737|3738|3737|3738|3737|3738|3737|324
1630398750000|2021-08-31 08:32:30|3738.5|3737.5|3740.5|3739.5|3740.5|3739.5|3738.5|3737.5|1536
1630398760000|2021-08-31 08:32:40|3741|3740|3741|3740|3741|3740|3741|3740|419
1630398780000|2021-08-31 08:33:00|3741.5|3740.5|3741|3740.5|3742|3741|3741|3740.5|1000
1630398790000|2021-08-31 08:33:10|3741.5|3740|3742|3741|3742|3741|3741.5|3740|301
1630398800000|2021-08-31 08:33:20|3742.5|3741.5|3742|3741|3742.5|3742|3741.5|3741|1316
1630398810000|2021-08-31 08:33:30|3741.5|3740.5|3741|3740.5|3741.5|3740.5|3741|3740.5|1059
1630398820000|2021-08-31 08:33:40|3740.5|3740|3741|3740|3741|3740.5|3740.5|3739.5|1067
1630398830000|2021-08-31 08:33:50|3741.5|3740.5|3742|3740.5|3742|3741|3741|3740.5|766
1630398840000|2021-08-31 08:34:00|3741.5|3740|3740.5|3739.5|3741.5|3740|3740.5|3739.5|827
1630398850000|2021-08-31 08:34:10|3740|3739|3740.5|3739|3740.5|3739.5|3739.5|3738.5|133
1630398860000|2021-08-31 08:34:20|3741|3739.5|3741.5|3740|3741.5|3740.5|3740.5|3739|1477
1630398870000|2021-08-31 08:34:30|3741||3741||3741||3741||0
1630398880000|2021-08-31 08:34:40|3740.5|3739.5|3739.5|3738.5|3740.5|3739.5|3739.5|3738.5|257
1630398890000|2021-08-31 08:34:50|3739|3739|3738.5|3737.5|3739|3739|3738.5|3737.5|1837
1630398900000|2021-08-31 08:35:00|3738|3737|3737.5|3736.5|3738|3737|3737|3736|1048
1630398920000|2021-08-31 08:35:20||3737||3737||3737||3736.5|830
1630398930000|2021-08-31 08:35:30|3738||3738||3738.5||3738||286
1630398950000|2021-08-31 08:35:50|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|3737|3736.5|218
1630398960000|2021-08-31 08:36:00|3738|3737|3739.5|3739|3739.5|3739|3737.5|3737|1909
1630398970000|2021-08-31 08:36:10|3740|3738.5|3739.5|3738|3740|3738.5|3739|3738|733
1630398980000|2021-08-31 08:36:20|3740|3738.5|3740.5|3739|3740.5|3739|3740|3738.5|55
1630398990000|2021-08-31 08:36:30|3741|3739.5|3740.5|3739.5|3741|3740|3740.5|3739.5|542
1630399010000|2021-08-31 08:36:50|3740|3739|3739.5|3738.5|3740|3739|3739.5|3738.5|999
1630399020000|2021-08-31 08:37:00|3740|3739|3740|3738.5|3740|3739|3740|3738.5|373
1630399030000|2021-08-31 08:37:10|3739.5|3739|3739.5|3738.5|3740|3739|3739.5|3738.5|149
1630399040000|2021-08-31 08:37:20|3740|3739|3739.5|3738.5|3740|3739|3739.5|3738.5|1031
1630399050000|2021-08-31 08:37:30|3739|3739|3740|3739|3740|3739.5|3739|3739|1970
1630399060000|2021-08-31 08:37:40|3740.5|3739.5|3741.5|3740|3741.5|3740.5|3740.5|3739.5|972
1630399070000|2021-08-31 08:37:50|3741|3739.5|3740.5|3739.5|3741|3739.5|3740.5|3739.5|367
1630399080000|2021-08-31 08:38:00|3740|3739|3740|3739|3740|3739|3740|3739|602
1630399100000|2021-08-31 08:38:20|3740.5|3739.5|3740|3739.5|3740.5|3740|3740|3739.5|405
1630399110000|2021-08-31 08:38:30||3739||3739||3739||3739|384
1630399120000|2021-08-31 08:38:40|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|999
1630399130000|2021-08-31 08:38:50|||||||||1
1630399140000|2021-08-31 08:39:00|3739|3739|3739.5|3739|3740|3739|3739|3738.5|1031
1630399150000|2021-08-31 08:39:10|3740|3738.5|3739.5|3738.5|3740|3738.5|3739|3738.5|213
1630399160000|2021-08-31 08:39:20|3739|3738|3738.5|3737.5|3739|3738|3738|3737.5|2001
1630399180000|2021-08-31 08:39:40|3738|3737|3738.5|3737.5|3738.5|3737.5|3737.5|3736.5|1110
1630399190000|2021-08-31 08:39:50||3738||3737.5||3738||3737.5|3
1630399200000|2021-08-31 08:40:00|3739|3738|3739|3738|3739|3738.5|3739|3738|1586
1630399210000|2021-08-31 08:40:10|3738.5|3737.5|3738|3737|3739|3738|3738|3737|461
1630399230000|2021-08-31 08:40:30|3738.5|3737.5|3739|3737.5|3739|3738|3738.5|3737.5|325
1630399240000|2021-08-31 08:40:40|3738.5||3738.5||3738.5||3738.5||71
1630399250000|2021-08-31 08:40:50|3739|3738|3739|3738|3739|3738|3738.5|3737.5|773
1630399260000|2021-08-31 08:41:00|3739.5|3738.5|3739|3738|3739.5|3738.5|3739|3738|877
1630399270000|2021-08-31 08:41:10|3739.5|3738.5|3740|3739.5|3741|3740|3739.5|3738.5|2160
1630399280000|2021-08-31 08:41:20|3739.5|3739|3739.5|3738.5|3739.5|3739|3739.5|3738.5|68
1630399290000|2021-08-31 08:41:30|||||||||5
1630399300000|2021-08-31 08:41:40|3740|3739|3739|3738|3740|3739.5|3738.5|3738|557
1630399310000|2021-08-31 08:41:50|3739.5|3738.5|3740.5|3739.5|3741|3740.5|3739.5|3738.5|668
1630399320000|2021-08-31 08:42:00|3740||3740.5||3740.5||3740||0
1630399340000|2021-08-31 08:42:20|3741|3740|3740|3739.5|3741|3740|3740|3739.5|469
1630399350000|2021-08-31 08:42:30||3739||3739||3739||3739|362
1630399360000|2021-08-31 08:42:40||3739.5||3739.5||3739.5||3739.5|406
1630399370000|2021-08-31 08:42:50|3740.5|3740|3740|3739|3740.5|3740|3739.5|3739|553
1630399380000|2021-08-31 08:43:00|3740.5|3739.5|3741.5|3740.5|3742.5|3741.5|3740.5|3739.5|2666
1630399390000|2021-08-31 08:43:10|3742||3741.5||3742||3741.5||0
1630399400000|2021-08-31 08:43:20|||||||||64
1630399410000|2021-08-31 08:43:30|3741|3741|3741|3740|3741|3741|3741|3740|324
1630399420000|2021-08-31 08:43:40|3740.5|3739.5|3740.5|3740|3741|3740|3740|3739.5|874
1630399430000|2021-08-31 08:43:50||3739.5||3739.5||3740||3739.5|868
1630399440000|2021-08-31 08:44:00|3741|3740|3740.5|3740|3741.5|3740.5|3740.5|3740|2139
1630399450000|2021-08-31 08:44:10|3741|3740.5|3741.5|3740.5|3742|3740.5|3741|3740.5|283
1630399460000|2021-08-31 08:44:20||3740||3740.5||3740.5||3740|0
1630399470000|2021-08-31 08:44:30|3740.5|3740|3741|3740.5|3741.5|3740.5|3740.5|3740|2511
1630399480000|2021-08-31 08:44:40|3741.5|3740|3741.5|3741|3741.5|3741|3741.5|3740|138
1630399490000|2021-08-31 08:44:50|3741|3740.5|3740.5|3739|3741|3740.5|3740.5|3739|1306
1630399500000|2021-08-31 08:45:00||3739.5||3739.5||3739.5||3739.5|8
1630399510000|2021-08-31 08:45:10||3740||3740||3740||3740|0
1630399520000|2021-08-31 08:45:20|3740|3739.5|3740|3739|3740|3739.5|3740|3739|0
1630399530000|2021-08-31 08:45:30|3740.5||3740.5||3740.5||3740.5||0
1630399540000|2021-08-31 08:45:40|3740|3739.5|3740|3739|3740|3739.5|3740|3739|175
1630399550000|2021-08-31 08:45:50|3739.5|3738.5|3739|3738|3739.5|3738.5|3739|3738|1683
1630399570000|2021-08-31 08:46:10|||||||||13
1630399580000|2021-08-31 08:46:20|3739.5|3738.5|3739|3738.5|3739.5|3738.5|3739|3738|2170
1630399590000|2021-08-31 08:46:30|3738.5|3738|3738.5|3737.5|3738.5|3738|3738.5|3737.5|689
1630399600000|2021-08-31 08:46:40||3738||3738||3738||3738|48
1630399610000|2021-08-31 08:46:50|||||||||678
1630399620000|2021-08-31 08:47:00|3739|3737.5|3738.5|3737.5|3739|3737.5|3738.5|3737.5|162
1630399630000|2021-08-31 08:47:10|3739|3738|3740|3739|3740|3739.5|3738.5|3738|2648
1630399650000|2021-08-31 08:47:30|3740.5|3739.5|3741.5|3740.5|3741.5|3740.5|3740.5|3739.5|2826
1630399660000|2021-08-31 08:47:40|3742|3741|3742.5|3741.5|3743|3741.5|3742|3741|100
1630399670000|2021-08-31 08:47:50|3742|3741|3741.5|3741|3742|3741|3741.5|3741|453
1630399680000|2021-08-31 08:48:00|3741|3740.5|3741|3740|3741|3740.5|3741|3740|561
1630399690000|2021-08-31 08:48:10|3741.5|3740.5|3742|3740.5|3742|3741|3741.5|3740.5|94
1630399700000|2021-08-31 08:48:20|3741.5|3741|3741.5|3741|3742|3741|3741.5|3741|801
1630399710000|2021-08-31 08:48:30|3742|3741.5|3743|3741.5|3743|3741.5|3742|3741.5|291
1630399720000|2021-08-31 08:48:40|3743.5|3742|3743.5|3742.5|3743.5|3742.5|3742.5|3741.5|1080
1630399730000|2021-08-31 08:48:50|3744||3744||3744||3744||104
1630399740000|2021-08-31 08:49:00|3743.5|3743|3744|3743.5|3744|3743.5|3743.5|3743|3
1630399750000|2021-08-31 08:49:10|3744.5||3744.5||3744.5||3744||577
1630399770000|2021-08-31 08:49:30|3744||3744.5||3744.5||3744||10
1630399780000|2021-08-31 08:49:40|3744|3744|3744.5|3743.5|3745|3744.5|3744|3743.5|555
1630399790000|2021-08-31 08:49:50|3745|3744|3745|3744|3745|3744.5|3745|3744|175
1630399800000|2021-08-31 08:50:00|3744.5|3743.5|3743|3742.5|3744.5|3743.5|3743|3742.5|1230
1630399810000|2021-08-31 08:50:10||3742||3742||3742||3742|203
1630399820000|2021-08-31 08:50:20|3743.5|3742.5|3744.5|3743|3744.5|3744|3743|3742.5|2274
1630399840000|2021-08-31 08:50:40||3743.5||3743.5||3744||3743.5|10
1630399850000|2021-08-31 08:50:50|3743.5|3744|3744.5|3743.5|3744.5|3744|3743.5|3743|686
1630399870000|2021-08-31 08:51:10|3744||3744||3744||3744||0
1630399880000|2021-08-31 08:51:20|3744.5|3743|3746|3745|3746|3745|3744|3743|1753
1630399890000|2021-08-31 08:51:30|3745.5|3744.5|3745.5|3744.5|3746|3744.5|3745.5|3744.5|200
1630399900000|2021-08-31 08:51:40|3746.5|3745|3746|3745|3746.5|3745|3746|3744.5|2065
1630399910000|2021-08-31 08:51:50|3745.5|3745.5|3745|3744.5|3745.5|3745.5|3745|3744.5|668
1630399920000|2021-08-31 08:52:00|3745.5|3745|3746|3745.5|3746|3745.5|3745|3744.5|1231
1630399940000|2021-08-31 08:52:20|3745.5|3745|3745.5|3744.5|3745.5|3745|3745.5|3744.5|564
1630399950000|2021-08-31 08:52:30|3746|3745|3746|3745|3746|3745|3745.5|3745|509
1630399960000|2021-08-31 08:52:40|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|3745|3744.5|101
1630399990000|2021-08-31 08:53:10|3746|3745|3746|3745|3746.5|3745.5|3745.5|3745|493
1630400000000|2021-08-31 08:53:20|3746.5|3745.5|3745.5|3744.5|3747|3746|3745.5|3744.5|359
1630400010000|2021-08-31 08:53:30|||||||||234
1630400020000|2021-08-31 08:53:40|3746|3745|3746.5|3745.5|3747|3746|3745.5|3745|2032
1630400030000|2021-08-31 08:53:50|3747|3745|3748|3746.5|3748|3746.5|3746.5|3745|175
1630400040000|2021-08-31 08:54:00|3748.5|3747|3748.5|3747|3748.5|3747.5|3748.5|3747|301
1630400050000|2021-08-31 08:54:10||3747.5||3747||3747.5||3747|0
1630400060000|2021-08-31 08:54:20||3747.5||3747.5||3747.5||3747.5|0
1630400070000|2021-08-31 08:54:30|3748|3747|3748|3747.5|3748|3747.5|3747.5|3747|175
1630400080000|2021-08-31 08:54:40|3748.5||3748.5||3748.5||3748.5||0
1630400090000|2021-08-31 08:54:50|3748|3747|3746.5|3745.5|3748|3747|3746.5|3745.5|1914
1630400100000|2021-08-31 08:55:00|3746|3745|3745.5|3745|3746|3745|3745.5|3745|18
1630400110000|2021-08-31 08:55:10|3745|3744.5|3745.5|3744.5|3745.5|3744.5|3745|3744.5|550
1630400120000|2021-08-31 08:55:20|3746|3745|3746|3745.5|3746.5|3745.5|3745.5|3744.5|3366
1630400130000|2021-08-31 08:55:30|||||||||746
1630400150000|2021-08-31 08:55:50|3746.5|3746|3745.5|3744.5|3747|3746|3745.5|3744.5|1053
1630400160000|2021-08-31 08:56:00|3745|3744|3745|3744.5|3745|3744.5|3744.5|3744|1084
1630400170000|2021-08-31 08:56:10|3745.5|3745|3746.5|3745.5|3747|3746|3745|3744.5|3573
1630400180000|2021-08-31 08:56:20|3747|3745|3746|3745.5|3747|3745.5|3745.5|3745|597
1630400190000|2021-08-31 08:56:30|3746.5||3746.5||3746.5||3746||249
1630400200000|2021-08-31 08:56:40|3747|3746|3746.5|3746|3747|3746|3746.5|3746|642
1630400210000|2021-08-31 08:56:50|3747|3746.5|3748.5|3747|3748.5|3747|3747|3746.5|490
1630400220000|2021-08-31 08:57:00|3749|3747.5|3748.5|3747.5|3749|3748|3748.5|3747.5|668
1630400230000|2021-08-31 08:57:10|3749|3748|3750|3748.5|3750|3749|3749|3748|676
1630400240000|2021-08-31 08:57:20|3749.5||3749.5||3749.5||3749.5||0
1630400250000|2021-08-31 08:57:30|3750||3750||3750||3750||0
1630400260000|2021-08-31 08:57:40|3749.5|3749|3750.5|3749.5|3751|3750|3749.5|3749|1341
1630400270000|2021-08-31 08:57:50|3750||3750.5||3751||3750||53
1630400290000|2021-08-31 08:58:10|3750|3749|3749|3748|3750|3749|3749|3748|972
1630400310000|2021-08-31 08:58:30|3748.5|3747.5|3748.5|3747.5|3749|3748|3748.5|3747.5|976
1630400320000|2021-08-31 08:58:40|3748|3747|3748|3747|3748|3747|3748|3747|0
1630400340000|2021-08-31 08:59:00|||||||||375
1630400350000|2021-08-31 08:59:10|3748.5|3747.5|3748|3747|3748.5|3748|3748|3747|1315
1630400360000|2021-08-31 08:59:20|3748.5||3748||3748.5||3748||129
1630400370000|2021-08-31 08:59:30|||||||||298
1630400390000|2021-08-31 08:59:50|3747.5|3746.5|3747.5|3746.5|3748|3747|3747.5|3746.5|1354
1630400400000|2021-08-31 09:00:00|||||||||46
1630400420000|2021-08-31 09:00:20|3748|3747|3747|3746|3748|3747|3746|3745.5|9792
1630400430000|2021-08-31 09:00:30|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|222
1630400440000|2021-08-31 09:00:40|3747|3746|3746.5|3746|3748|3747.5|3746.5|3745.5|7108
1630400450000|2021-08-31 09:00:50|3747|3746.5|3748|3747|3748.5|3747|3747|3746|3578
1630400460000|2021-08-31 09:01:00|3747.5|3746.5|3746.5|3745.5|3748|3747|3745.5|3745|3422
1630400470000|2021-08-31 09:01:10|||||||||71
1630400480000|2021-08-31 09:01:20|3747|3746|3747.5|3746|3747.5|3746|3746.5|3746|459
1630400490000|2021-08-31 09:01:30|3748|3746.5|3747.5|3746|3748|3747|3747|3746|175
1630400500000|2021-08-31 09:01:40|3748|3746.5|3747.5|3746.5|3748|3747|3747|3746.5|70
1630400510000|2021-08-31 09:01:50|3747|3746|3747|3746|3747|3746|3746.5|3746|843
1630400520000|2021-08-31 09:02:00|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|330
1630400530000|2021-08-31 09:02:10|3747|3746|3745.5|3744.5|3747|3746|3745.5|3744.5|2500
1630400540000|2021-08-31 09:02:20|3746|3744|3745|3743.5|3746|3744.5|3744.5|3743.5|2628
1630400550000|2021-08-31 09:02:30|3744.5|3744|3746|3745.5|3746|3745.5|3744.5|3743|3317
1630400560000|2021-08-31 09:02:40|3747|3746.5|3747.5|3746.5|3747.5|3746.5|3747|3746.5|1537
1630400570000|2021-08-31 09:02:50|3748|3747.5|3748.5|3748|3748.5|3748|3748|3747|3441
1630400580000|2021-08-31 09:03:00|3749||3749||3749||3749||624
1630400590000|2021-08-31 09:03:10|3749.5||3749||3749.5||3749||0
1630400600000|2021-08-31 09:03:20|3749.5|3748.5|3748.5|3748|3749.5|3749|3748|3747|5369
1630400610000|2021-08-31 09:03:30|3749||3748.5||3749||3748.5||763
1630400620000|2021-08-31 09:03:40|3749|3748.5|3748.5|3748|3749|3748.5|3748.5|3748|552
1630400630000|2021-08-31 09:03:50|||||||||1
1630400640000|2021-08-31 09:04:00|3748|3747.5|3749|3748|3749|3748|3748|3747|7662
1630400680000|2021-08-31 09:04:40|3749.5|3748.5|3750|3748.5|3751|3750|3749.5|3748.5|2974
1630400690000|2021-08-31 09:04:50|3749.5|3749|3750.5|3749.5|3750.5|3749.5|3749.5|3749|22
1630400700000|2021-08-31 09:05:00|3751|3750|3751|3750|3751.5|3750.5|3751|3750|0
1630400720000|2021-08-31 09:05:20|3750.5||3750.5||3750.5||3750.5||200
1630400730000|2021-08-31 09:05:30|3750|3749.5|3750|3749|3750|3749.5|3749|3748.5|1058
1630400740000|2021-08-31 09:05:40|3750.5||3750||3750.5||3750||0
1630400750000|2021-08-31 09:05:50|3749.5|3748.5|3748.5|3747.5|3749.5|3748.5|3748.5|3747.5|502
1630400770000|2021-08-31 09:06:10|3748|3748|3749|3748|3749|3748|3748|3748|1652
1630400780000|2021-08-31 09:06:20|3749.5|3748.5|3748.5|3747.5|3749.5|3748.5|3748.5|3747.5|342
1630400790000|2021-08-31 09:06:30|3748|3748|3748.5|3747.5|3748.5|3748|3748|3747.5|1294
1630400810000|2021-08-31 09:06:50|3749|3748|3749.5|3749|3750|3749|3748.5|3748|3315
1630400820000|2021-08-31 09:07:00|3750||3749.5||3750||3749.5||0
1630400830000|2021-08-31 09:07:10|3750||3750||3750||3749.5||46
1630400840000|2021-08-31 09:07:20|3750.5|3749.5|3750|3749|3750.5|3749.5|3749.5|3749|1033
1630400850000|2021-08-31 09:07:30|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|3750|3749.5|423
1630400860000|2021-08-31 09:07:40|3750|3750|3750|3749|3750.5|3750|3750|3749|1128
1630400870000|2021-08-31 09:07:50|3749.5|3748.5|3748.5|3748|3750|3749|3748.5|3748|1378
1630400880000|2021-08-31 09:08:00|3749|3747.5|3748|3747.5|3749|3748|3748|3747.5|2177
1630400890000|2021-08-31 09:08:10|3748.5|3747|3748.5|3747.5|3749|3748|3748.5|3747|12520
1630400900000|2021-08-31 09:08:20|3749|3748|3749|3748.5|3749|3748.5|3749|3748|1198
1630400910000|2021-08-31 09:08:30|3749.5|3749|3749|3748.5|3750|3749|3749|3748.5|1727
1630400920000|2021-08-31 09:08:40|3749.5|3749|3749.5|3748.5|3750|3749|3749|3748.5|1165
1630400930000|2021-08-31 09:08:50|||||||||23
1630400940000|2021-08-31 09:09:00|3750|3749|3749|3748|3750|3749|3748.5|3748|2238
1630400950000|2021-08-31 09:09:10||3748.5||3748||3748.5||3748|580
1630400960000|2021-08-31 09:09:20|3749.5|3748.5|3749|3748|3749.5|3749|3749|3748|1491
1630400980000|2021-08-31 09:09:40||3748.5||3748.5||3748.5||3748.5|0
1630400990000|2021-08-31 09:09:50|3748.5|3748|3747.5|3746.5|3749|3748|3747.5|3746.5|4204
1630401000000|2021-08-31 09:10:00|3747|3746|3746|3745|3747.5|3746.5|3746|3745|5449
1630401020000|2021-08-31 09:10:20|3746.5|3745.5|3747|3746|3748|3747|3746.5|3745.5|5913
1630401030000|2021-08-31 09:10:30|3747.5|3746.5|3747.5|3746.5|3748|3747|3747|3746|1967
1630401040000|2021-08-31 09:10:40|3748|3747|3748.5|3747.5|3749|3748|3748|3747|2258
1630401050000|2021-08-31 09:10:50|3748|3747|3748|3747|3748|3747|3747.5|3746.5|569
1630401060000|2021-08-31 09:11:00|3748.5|3747.5|3749|3748|3749|3748.5|3748.5|3747.5|817
1630401070000|2021-08-31 09:11:10|3748.5||3749||3749||3748.5||600
1630401080000|2021-08-31 09:11:20|3748.5||3749||3749||3748.5||372
1630401090000|2021-08-31 09:11:30|3748.5|3748.5|3749|3748|3749|3748.5|3748.5|3748|408
1630401100000|2021-08-31 09:11:40|3749.5|3748.5|3749.5|3748.5|3750|3749|3749|3748.5|890
1630401110000|2021-08-31 09:11:50|3750|3749|3749.5|3749|3750|3749|3749.5|3748.5|648
1630401120000|2021-08-31 09:12:00|3749|3748.5|3749|3748|3749|3748.5|3749|3748|2069
1630401130000|2021-08-31 09:12:10|3748.5|3747.5|3748.5|3747.5|3749|3748|3748.5|3747.5|868
1630401140000|2021-08-31 09:12:20|||||||||605
1630401160000|2021-08-31 09:12:40|3749|3748|3749.5|3749|3750.5|3749.5|3748.5|3748|4076
1630401170000|2021-08-31 09:12:50||3748.5||3748.5||3748.5||3748.5|77
1630401180000|2021-08-31 09:13:00|3750|3749|3749.5|3748.5|3750|3749|3749|3748.5|1012
1630401190000|2021-08-31 09:13:10|3750|3749|3751|3750.5|3751.5|3750.5|3750|3749|851
1630401200000|2021-08-31 09:13:20|3751.5|3751|3751|3750|3752|3751|3750.5|3750|1423
1630401210000|2021-08-31 09:13:30|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|3750|3749.5|1338
1630401220000|2021-08-31 09:13:40||3750||3750||3750||3750|0
1630401230000|2021-08-31 09:13:50|3750|3749.5|3750|3749.5|3750.5|3749.5|3749.5|3749|5395
1630401240000|2021-08-31 09:14:00|3750.5|3750|3751|3750.5|3751.5|3750.5|3750.5|3750|1208
1630401250000|2021-08-31 09:14:10|3751.5|3751|3753|3752|3753|3752|3751.5|3751|650
1630401260000|2021-08-31 09:14:20|3753.5|3752.5|3753.5|3752.5|3754|3753|3753|3752.5|656
1630401270000|2021-08-31 09:14:30|3753||3753.5||3753.5||3753||94
1630401280000|2021-08-31 09:14:40|3754|3753|3754|3753|3754|3753.5|3753.5|3753|100
1630401290000|2021-08-31 09:14:50|3754.5|3753.5|3752.5|3752|3754.5|3753.5|3752.5|3752|1585
1630401300000|2021-08-31 09:15:00|3752|3751.5|3752|3751|3752|3751.5|3752|3751|383
1630401310000|2021-08-31 09:15:10|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|60
1630401320000|2021-08-31 09:15:20|3752|3751|3752|3751|3752|3751|3752|3751|0
1630401340000|2021-08-31 09:15:40|3751.5|3750.5|3750|3749|3751.5|3750.5|3750|3748.5|1116
1630401350000|2021-08-31 09:15:50|3750.5|3749.5|3750.5|3750|3750.5|3750|3750.5|3749.5|1685
1630401360000|2021-08-31 09:16:00|3751|3749.5|3750.5|3749.5|3751|3749.5|3750.5|3749.5|1117
1630401370000|2021-08-31 09:16:10|3750||3750||3750||3750||0
1630401380000|2021-08-31 09:16:20|3750.5|3750|3751|3750|3751|3750|3750|3750|1332
1630401390000|2021-08-31 09:16:30||3750.5||3750.5||3750.5||3750.5|0
1630401400000|2021-08-31 09:16:40|3751.5|3751|3752|3751.5|3752|3751.5|3751.5|3750.5|1203
1630401410000|2021-08-31 09:16:50|3752.5|3751|3751.5|3750.5|3752.5|3751.5|3751.5|3750.5|1480
1630401420000|2021-08-31 09:17:00|3752|3751|3752|3751|3752|3751|3752|3751|211
1630401440000|2021-08-31 09:17:20|3752.5|3751.5|3752.5|3751.5|3753|3752|3752.5|3751.5|881
1630401450000|2021-08-31 09:17:30|3752|3751|3752.5|3751.5|3752.5|3752|3751.5|3751|1205
1630401470000|2021-08-31 09:17:50|3752||3752||3752||3752||40
1630401480000|2021-08-31 09:18:00|||||||||13
1630401490000|2021-08-31 09:18:10|3752.5|3752|3753.5|3752.5|3753.5|3752.5|3752.5|3752|678
1630401500000|2021-08-31 09:18:20||3753||3753||3753||3752.5|127
1630401510000|2021-08-31 09:18:30|3754|3753.5|3751.5|3750.5|3754|3753.5|3751.5|3750.5|4849
1630401520000|2021-08-31 09:18:40|3752|3751.5|3752.5|3751.5|3752.5|3751.5|3751|3750.5|1591
1630401530000|2021-08-31 09:18:50|3753|3752|3752.5|3751.5|3753|3752|3752.5|3751.5|1127
1630401540000|2021-08-31 09:19:00|3753|3752|3753|3752|3753.5|3752.5|3753|3752|415
1630401550000|2021-08-31 09:19:10|||||||||19
1630401560000|2021-08-31 09:19:20|3752.5|3752.5|3752|3751.5|3752.5|3752.5|3751.5|3751|952
1630401570000|2021-08-31 09:19:30||3751||3751||3751||3751|36
1630401580000|2021-08-31 09:19:40|3751.5|3750.5|3751|3750.5|3751.5|3750.5|3751|3750.5|508
1630401590000|2021-08-31 09:19:50||3750||3750.5||3750.5||3750|1462
1630401600000|2021-08-31 09:20:00|3751.5|3751|3752|3751|3752|3751|3751.5|3751|1674
1630401610000|2021-08-31 09:20:10|3752.5|3751.5|3753|3752|3753|3752|3752.5|3751.5|1557
1630401620000|2021-08-31 09:20:20|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|0
1630401630000|2021-08-31 09:20:30|3754|3753|3754|3753|3754|3753|3753.5|3753|0
1630401640000|2021-08-31 09:20:40|3753.5||3753.5||3754||3753.5||512
1630401650000|2021-08-31 09:20:50|3753|3752.5|3753.5|3752.5|3753.5|3752.5|3752.5|3752|1565
1630401660000|2021-08-31 09:21:00|3753|3752|3753.5|3752.5|3753.5|3752.5|3753|3752|94
1630401680000|2021-08-31 09:21:20||3753||3753||3753||3753|0
1630401700000|2021-08-31 09:21:40|||||||||360
1630401710000|2021-08-31 09:21:50|3754|3753.5|3753|3752|3754|3753.5|3753|3752|3454
1630401730000|2021-08-31 09:22:10|||||||||4
1630401740000|2021-08-31 09:22:20|3752.5|3752.5|3753.5|3752.5|3753.5|3752.5|3752|3751|3296
1630401750000|2021-08-31 09:22:30||3753||3752.5||3753||3752.5|175
1630401770000|2021-08-31 09:22:50||3753||3753||3753||3753|0
1630401790000|2021-08-31 09:23:10|3753|3752.5|3753|3752.5|3753.5|3753|3753|3752.5|731
1630401800000|2021-08-31 09:23:20|3753.5||3753.5||3753.5||3753||305
1630401810000|2021-08-31 09:23:30|3753|3752|3752.5|3752|3753|3752|3752|3751.5|2168
1630401820000|2021-08-31 09:23:40|3752|3751.5|3752|3751|3752|3751.5|3751.5|3751|0
1630401830000|2021-08-31 09:23:50|3751.5|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|961
1630401840000|2021-08-31 09:24:00|3751|3750.5|3750.5|3750|3751.5|3751|3750.5|3750|82
1630401850000|2021-08-31 09:24:10|3750|3749.5|3750|3749|3750|3749.5|3749.5|3749|2133
1630401860000|2021-08-31 09:24:20|3750.5|3749.5|3751.5|3750.5|3751.5|3750.5|3750|3749.5|2056
1630401870000|2021-08-31 09:24:30|3752|3751|3752|3751|3752|3751|3751.5|3751|1610
1630401890000|2021-08-31 09:24:50|3751.5|3750.5|3751|3750|3751.5|3750.5|3751|3750|608
1630401900000|2021-08-31 09:25:00|3751.5|3750.5|3751.5|3750.5|3751.5|3751|3751|3750.5|1041
1630401920000|2021-08-31 09:25:20|3752|3751|3752|3751|3752|3751|3752|3751|336
1630401930000|2021-08-31 09:25:30|3751.5|3750.5|3751.5|3751|3751.5|3751|3751.5|3750.5|353
1630401940000|2021-08-31 09:25:40|3752||3752||3752||3751.5||250
1630401950000|2021-08-31 09:25:50|3751.5||3751.5||3751.5||3751.5||1150
1630401960000|2021-08-31 09:26:00|3751|3750.5|3751.5|3750.5|3751.5|3750.5|3751|3750|292
1630401970000|2021-08-31 09:26:10||3751||3751||3751||3751|0
1630401980000|2021-08-31 09:26:20||3750.5||3750.5||3750.5||3750.5|0
1630401990000|2021-08-31 09:26:30|3751|3750|3751.5|3751|3752|3751|3751|3750|2908
1630402000000|2021-08-31 09:26:40|3752|3750.5|3752|3751|3752.5|3751.5|3751.5|3750.5|2714
1630402020000|2021-08-31 09:27:00|3751.5|3750.5|3751|3750|3751.5|3750.5|3751|3750|113
1630402040000|2021-08-31 09:27:20|3751.5|3750.5|3752|3751|3752|3751|3751.5|3750.5|86
1630402050000|2021-08-31 09:27:30|3751.5||3751.5||3751.5||3751.5||785
1630402060000|2021-08-31 09:27:40|3752||3752||3752.5||3752||203
1630402070000|2021-08-31 09:27:50|3752.5||3752||3752.5||3752||0
1630402080000|2021-08-31 09:28:00|3751.5|3750.5|3749.5|3749|3751.5|3750.5|3749.5|3749|1455
1630402090000|2021-08-31 09:28:10|3750|3748.5|3749.5|3748.5|3750|3748.5|3748.5|3747.5|566
1630402100000|2021-08-31 09:28:20||3749||3749||3749||3749|0
1630402110000|2021-08-31 09:28:30|3750||3750||3750||3750||0
1630402120000|2021-08-31 09:28:40|3749.5|3748.5|3748|3747|3749.5|3748.5|3748|3747|1377
1630402140000|2021-08-31 09:29:00|3748.5|3747.5|3748|3747.5|3748.5|3748|3748|3747.5|2789
1630402150000|2021-08-31 09:29:10|3747.5|3747|3747.5|3746.5|3747.5|3747|3747|3746.5|94
1630402170000|2021-08-31 09:29:30|3747|3746|3747|3746|3747|3746.5|3746.5|3745.5|1695
1630402190000|2021-08-31 09:29:50|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|596
1630402200000|2021-08-31 09:30:00|3747|3747|3747.5|3746.5|3748.5|3747|3747|3746.5|1437
1630402230000|2021-08-31 09:30:30|3747|3746|3747|3746|3747|3746|3747|3746|182
1630402240000|2021-08-31 09:30:40|||||||||164
1630402250000|2021-08-31 09:30:50|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745.5|1884
1630402260000|2021-08-31 09:31:00||3746||3746||3746||3746|299
1630402270000|2021-08-31 09:31:10|||||||||5
1630402280000|2021-08-31 09:31:20|3747||3746.5||3747||3746.5||1269
1630402290000|2021-08-31 09:31:30|3747|3746.5|3747.5|3746.5|3747.5|3746.5|3746.5|3746.5|1036
1630402300000|2021-08-31 09:31:40|3747|3746|3745.5|3745|3747|3746|3745.5|3745|3885
1630402310000|2021-08-31 09:31:50|3745|3744.5|3745.5|3744.5|3745.5|3745|3745|3744|2249
1630402320000|2021-08-31 09:32:00|3746|3745|3746.5|3745.5|3746.5|3745.5|3746|3745|1610
1630402330000|2021-08-31 09:32:10|3746||3747||3747||3746||73
1630402340000|2021-08-31 09:32:20|3747.5|3746|3747.5|3746.5|3747.5|3746.5|3747|3746|0
1630402350000|2021-08-31 09:32:30|3747|3746|3746.5|3745.5|3747|3746|3746|3745.5|939
1630402360000|2021-08-31 09:32:40|3746|3745|3745.5|3745|3746|3745|3745.5|3744.5|726
1630402370000|2021-08-31 09:32:50|3745|3744.5|3745|3743.5|3745|3744.5|3744.5|3743.5|347
1630402380000|2021-08-31 09:33:00|3745.5|3744|3745.5|3745|3745.5|3745|3745|3744|3244
1630402390000|2021-08-31 09:33:10|3746||3745.5||3746||3745.5||544
1630402410000|2021-08-31 09:33:30|||||||||200
1630402420000|2021-08-31 09:33:40|3746|3745.5|3746.5|3745.5|3746.5|3745.5|3745.5|3745|1369
1630402430000|2021-08-31 09:33:50|3747|3746|3747|3746|3747|3746|3746.5|3746|1329
1630402440000|2021-08-31 09:34:00|3746.5|3746.5|3747.5|3746.5|3747.5|3746.5|3746.5|3746.5|343
1630402450000|2021-08-31 09:34:10|3747|3746|3746|3745.5|3747|3746|3746|3745.5|2737
1630402460000|2021-08-31 09:34:20|3746.5||3746.5||3746.5||3746.5||0
1630402470000|2021-08-31 09:34:30||3746||3746||3746||3745.5|0
1630402480000|2021-08-31 09:34:40|3747|3746.5|3747|3746|3747.5|3747|3747|3746|1058
1630402490000|2021-08-31 09:34:50|3746.5||3746.5||3747||3746.5||470
1630402500000|2021-08-31 09:35:00|3747|3746.5|3747|3746.5|3747.5|3746.5|3747|3746.5|533
1630402510000|2021-08-31 09:35:10|3747.5||3747.5||3747.5||3747.5||0
1630402520000|2021-08-31 09:35:20|3747|3747|3748.5|3747.5|3748.5|3747.5|3747|3747|575
1630402530000|2021-08-31 09:35:30|3748|3748|3748.5|3747.5|3749|3748|3748|3747.5|127
1630402540000|2021-08-31 09:35:40|3748||3748.5||3748.5||3748||0
1630402560000|2021-08-31 09:36:00|3749|3748|3749|3748.5|3749|3748.5|3749|3748|623
1630402570000|2021-08-31 09:36:10|3748.5|3748|3749|3748|3749|3748|3748.5|3747.5|1263
1630402580000|2021-08-31 09:36:20|3748.5|3747.5|3748.5|3747.5|3748.5|3748|3748|3747.5|494
1630402600000|2021-08-31 09:36:40|3748|3747|3749|3748.5|3749|3748.5|3748|3747|4021
1630402610000|2021-08-31 09:36:50|3749.5||3749.5||3749.5||3749.5||145
1630402620000|2021-08-31 09:37:00|3750|3749|3750|3749|3750.5|3749|3750|3749|0
1630402630000|2021-08-31 09:37:10|3749.5||3749.5||3749.5||3749.5||241
1630402640000|2021-08-31 09:37:20|3749|3748.5|3749|3748|3749|3748.5|3748.5|3748|1290
1630402650000|2021-08-31 09:37:30|3749.5|3748.5|3748|3747|3749.5|3748.5|3748|3747|497
1630402660000|2021-08-31 09:37:40|3747.5|3746.5|3747|3746|3747.5|3746.5|3747|3745.5|506
1630402670000|2021-08-31 09:37:50||3745.5||3746||3746||3745.5|0
1630402680000|2021-08-31 09:38:00|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|249
1630402700000|2021-08-31 09:38:20|3746|3745|3746|3745|3746|3745|3746|3745|90
1630402710000|2021-08-31 09:38:30|3746.5|3745.5|3746.5|3746|3746.5|3746|3746.5|3745.5|94
1630402720000|2021-08-31 09:38:40|3746|3745.5|3746.5|3745.5|3746.5|3746|3746|3745.5|529
1630402730000|2021-08-31 09:38:50|3746|3745|3745.5|3745|3746|3745.5|3745.5|3745|0
1630402740000|2021-08-31 09:39:00|3745|3744.5|3745|3744|3745|3744.5|3744.5|3743.5|727
1630402750000|2021-08-31 09:39:10||3744.5||3744||3744.5||3744|575
1630402760000|2021-08-31 09:39:20||3744.5||3744||3744.5||3744|8
1630402770000|2021-08-31 09:39:30|3744.5|3743.5|3744|3743|3744.5|3743.5|3744|3743|1147
1630402780000|2021-08-31 09:39:40|3743.5|3742.5|3743.5|3742.5|3743.5|3743|3743.5|3742.5|0
1630402800000|2021-08-31 09:40:00|3744|3743|3748|3747|3748|3747|3743.5|3743|6734
1630402810000|2021-08-31 09:40:10|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|148
1630402820000|2021-08-31 09:40:20|3749|3748|3749.5|3749|3749.5|3749|3749|3748|388
1630402830000|2021-08-31 09:40:30|3749|3748.5|3749.5|3748.5|3749.5|3748.5|3749|3748.5|586
1630402840000|2021-08-31 09:40:40|3749|3749|3750|3749|3750|3749|3749|3749|69
1630402860000|2021-08-31 09:41:00|3749.5|3748.5|3748|3747.5|3749.5|3748.5|3748|3747.5|2210
1630402870000|2021-08-31 09:41:10|3747.5|3747|3748|3747|3748|3747|3747.5|3746.5|147
1630402880000|2021-08-31 09:41:20|3747.5|3746.5|3746.5|3745.5|3747.5|3746.5|3746|3745.5|885
1630402890000|2021-08-31 09:41:30|3746|3745|3746.5|3745.5|3746.5|3745.5|3745.5|3745|760
1630402900000|2021-08-31 09:41:40|3747|3746|3745.5|3744.5|3747|3746|3745.5|3744|2865
1630402910000|2021-08-31 09:41:50|||||||||200
1630402920000|2021-08-31 09:42:00||3744||3744.5||3744.5||3744|1
1630402930000|2021-08-31 09:42:10||3745||3744.5||3745||3744.5|0
1630402950000|2021-08-31 09:42:30|3745|3745|3745.5|3745|3745.5|3745|3745|3744.5|680
1630402960000|2021-08-31 09:42:40|||||||||6
1630402970000|2021-08-31 09:42:50|3746|3745.5|3746.5|3745.5|3746.5|3745.5|3745.5|3745|2336
1630402980000|2021-08-31 09:43:00|3746|3745|3744.5|3744|3746|3745|3744.5|3744|1293
1630402990000|2021-08-31 09:43:10|3744|3743.5|3744|3743|3744|3743.5|3743.5|3743|212
1630403000000|2021-08-31 09:43:20|3744.5|3743.5|3745|3744|3745|3744|3744.5|3743.5|2506
1630403010000|2021-08-31 09:43:30|3745.5|3744.5|3745.5|3744|3745.5|3745|3745.5|3744|391
1630403020000|2021-08-31 09:43:40|3745|3744.5|3745.5|3744.5|3745.5|3744.5|3745|3744.5|0
1630403030000|2021-08-31 09:43:50|3745|3744|3745|3744|3745.5|3744|3745|3744|365
1630403040000|2021-08-31 09:44:00|3744.5|3743.5|3744|3743|3744.5|3743.5|3744|3743|1309
1630403050000|2021-08-31 09:44:10|3744.5|3743.5|3745|3744|3745|3744|3744.5|3743.5|1783
1630403060000|2021-08-31 09:44:20|3745.5||3745||3745.5||3745||19
1630403070000|2021-08-31 09:44:30|3744.5|3744.5|3743.5|3742.5|3744.5|3744.5|3743.5|3742.5|299
1630403080000|2021-08-31 09:44:40|3743||3743.5||3743.5||3743||0
1630403090000|2021-08-31 09:44:50|3743|3742|3743|3742|3743|3742.5|3742.5|3742|500
1630403100000|2021-08-31 09:45:00||3742.5||3742||3742.5||3742|230
1630403120000|2021-08-31 09:45:20|3742.5|3741.5|3742|3741.5|3743|3741.5|3742|3741.5|1947
1630403130000|2021-08-31 09:45:30|3741.5|3741|3741.5|3741|3741.5|3741.5|3741.5|3741|1293
1630403140000|2021-08-31 09:45:40|3741|3740.5|3740.5|3740|3741.5|3741|3740.5|3740|1443
1630403160000|2021-08-31 09:46:00|3741|3740.5|3741|3740.5|3741.5|3740.5|3740.5|3740.5|2512
1630403170000|2021-08-31 09:46:10|3741.5|3741|3741|3740|3741.5|3741|3740.5|3740|2926
1630403180000|2021-08-31 09:46:20|||||||||1
1630403190000|2021-08-31 09:46:30|3741.5|3740.5|3742.5|3741.5|3742.5|3741.5|3741.5|3740.5|2486
1630403200000|2021-08-31 09:46:40|3742|3741|3741.5|3740.5|3742|3741|3741.5|3740.5|1406
1630403210000|2021-08-31 09:46:50|3741|3740|3740.5|3740|3741|3740|3740.5|3740|94
1630403220000|2021-08-31 09:47:00|3740|3739.5|3740.5|3739.5|3740.5|3740|3740|3739|1199
1630403230000|2021-08-31 09:47:10|3740|3739|3740|3739|3740.5|3739|3739.5|3739|573
1630403240000|2021-08-31 09:47:20|3740.5|3739.5|3740|3739|3740.5|3739.5|3740|3739|1
1630403260000|2021-08-31 09:47:40|3739.5|3738.5|3739|3738.5|3739.5|3738.5|3739|3738.5|886
1630403270000|2021-08-31 09:47:50||3738||3738.5||3738.5||3738|67
1630403280000|2021-08-31 09:48:00|3739.5|3739|3739.5|3738.5|3739.5|3739|3739|3738.5|965
1630403290000|2021-08-31 09:48:10||3739||3739||3739||3739|21
1630403300000|2021-08-31 09:48:20|3740|3739.5|3741.5|3740.5|3741.5|3740.5|3740|3739.5|2133
1630403320000|2021-08-31 09:48:40||3741||3741||3741||3741|0
1630403330000|2021-08-31 09:48:50|3742|3741.5|3742|3741|3742|3741.5|3741.5|3741|1429
1630403340000|2021-08-31 09:49:00|3741.5|3740.5|3741.5|3740.5|3741.5|3741|3741.5|3740.5|1022
1630403350000|2021-08-31 09:49:10||3741||3741||3741||3741|0
1630403360000|2021-08-31 09:49:20|3742|3740.5|3741.5|3740.5|3742|3740.5|3741.5|3740.5|163
1630403370000|2021-08-31 09:49:30||3741||3741||3741||3741|0
1630403380000|2021-08-31 09:49:40|3742||3741.5||3742||3741.5||1077
1630403390000|2021-08-31 09:49:50|3742|3741.5|3742|3741|3743|3742|3741.5|3741|3840
1630403400000|2021-08-31 09:50:00|3741.5|3741.5|3743|3742.5|3743|3742.5|3741.5|3741.5|31
1630403410000|2021-08-31 09:50:10|3742.5|3742|3742|3741.5|3742.5|3742|3741.5|3741|3298
1630403420000|2021-08-31 09:50:20|3742.5|3742|3742.5|3741.5|3742.5|3742|3742|3741.5|2521
1630403430000|2021-08-31 09:50:30|3742||3742.5||3742.5||3742||28
1630403440000|2021-08-31 09:50:40|3742|3741|3741|3740.5|3742|3741.5|3741|3740|5736
1630403450000|2021-08-31 09:50:50|3741.5|3741|3742|3741|3742|3741.5|3741|3740.5|3332
1630403460000|2021-08-31 09:51:00|3741.5|3740.5|3742|3740.5|3742|3741|3741.5|3740.5|899
1630403470000|2021-08-31 09:51:10|3741.5|3741|3742|3741.5|3742.5|3741.5|3741|3740.5|2806
1630403480000|2021-08-31 09:51:20|3742.5|3742|3742.5|3741.5|3744|3743|3742|3741.5|4526
1630403490000|2021-08-31 09:51:30|3742|3742|3743|3742|3743|3742|3742|3742|191
1630403500000|2021-08-31 09:51:40|3743.5|3742.5|3743|3742.5|3744|3743|3742.5|3742|4678
1630403510000|2021-08-31 09:51:50|3743.5|3743|3743|3742.5|3744|3743|3743|3742.5|2301
1630403520000|2021-08-31 09:52:00|3743.5|3743|3744.5|3743.5|3744.5|3743.5|3743|3743|583
1630403530000|2021-08-31 09:52:10|3745|3744|3744.5|3744|3745|3744|3744|3743|2856
1630403540000|2021-08-31 09:52:20|3744|3743.5|3743.5|3743|3744|3744|3743.5|3743|4521
1630403550000|2021-08-31 09:52:30|3744|3742.5|3742.5|3742|3744|3742.5|3742.5|3742|2684
1630403560000|2021-08-31 09:52:40|3742|3741.5|3742|3741|3742|3741.5|3741|3740|3231
1630403570000|2021-08-31 09:52:50|3741.5|3741.5|3741.5|3741|3742|3741.5|3741.5|3741|2079
1630403580000|2021-08-31 09:53:00|3741|3740.5|3741|3740.5|3741.5|3741|3741|3740.5|1747
1630403590000|2021-08-31 09:53:10|3741.5|3741|3740.5|3740|3742|3741|3740.5|3740|2395
1630403600000|2021-08-31 09:53:20|3741|3740.5|3741.5|3740.5|3742|3741|3740.5|3740|5566
1630403610000|2021-08-31 09:53:30|3741|3741|3743|3742|3743|3742|3741|3740.5|1120
1630403620000|2021-08-31 09:53:40|3742.5|3741.5|3742.5|3741.5|3742.5|3741.5|3742|3741.5|1911
1630403630000|2021-08-31 09:53:50|3742|3741|3741.5|3740.5|3742|3741|3741|3740.5|2210
1630403640000|2021-08-31 09:54:00|3741|3741|3741|3740.5|3741.5|3741|3741|3740.5|178
1630403650000|2021-08-31 09:54:10|3740.5|3740|3741|3740|3741|3740.5|3740|3739.5|2126
1630403660000|2021-08-31 09:54:20|3740.5|3739.5|3740.5|3739|3740.5|3740|3740|3739|2425
1630403670000|2021-08-31 09:54:30|3739.5|3739.5|3740|3739.5|3740.5|3739.5|3739.5|3739|191
1630403680000|2021-08-31 09:54:40|3740.5|3740|3740|3739|3740.5|3740|3740|3739|3452
1630403690000|2021-08-31 09:54:50|3739.5|3738.5|3739|3738|3739.5|3739|3738.5|3738|4147
1630403700000|2021-08-31 09:55:00|3738.5|3738.5|3738.5|3738|3739|3738.5|3738.5|3738|1096
1630403710000|2021-08-31 09:55:10|3738|3737.5|3738|3737.5|3738.5|3737.5|3737.5|3737|2222
1630403720000|2021-08-31 09:55:20|3738.5|3738|3739|3738.5|3739|3738.5|3738|3737.5|3710
1630403730000|2021-08-31 09:55:30|3739.5||3739.5||3739.5||3739||497
1630403740000|2021-08-31 09:55:40|3739|3738|3739.5|3738.5|3739.5|3738.5|3738|3737.5|2496
1630403750000|2021-08-31 09:55:50|3739|3739|3739|3738|3739.5|3739|3739|3738|2386
1630403760000|2021-08-31 09:56:00|3738.5|3738.5|3739.5|3738.5|3739.5|3738.5|3738.5|3738.5|37
1630403770000|2021-08-31 09:56:10|3740|3739.5|3739.5|3738.5|3740|3739.5|3739|3738.5|3578
1630403780000|2021-08-31 09:56:20|3740|3739.5|3739.5|3738.5|3740|3739.5|3739|3738|1913
1630403790000|2021-08-31 09:56:30|3739||3739||3739.5||3739||344
1630403800000|2021-08-31 09:56:40|3739.5|3739|3739.5|3738.5|3740|3739|3739|3738.5|2084
1630403810000|2021-08-31 09:56:50|3739|3738|3738|3737.5|3739|3738|3738|3737.5|1578
1630403820000|2021-08-31 09:57:00|3738.5|3738|3739|3738.5|3739|3738.5|3738.5|3738|404
1630403830000|2021-08-31 09:57:10|3739.5|3739|3738.5|3738|3739.5|3739|3738.5|3737.5|1795
1630403840000|2021-08-31 09:57:20|3739|3738.5|3739|3738.5|3739.5|3739|3739|3738.5|1515
1630403850000|2021-08-31 09:57:30|3739.5||3739.5||3739.5||3739.5||544
1630403860000|2021-08-31 09:57:40|3739|3739|3738.5|3738|3739.5|3739|3738|3737.5|2857
1630403870000|2021-08-31 09:57:50|3739|3738.5|3739|3738|3739.5|3738.5|3738.5|3738|2773
1630403880000|2021-08-31 09:58:00|3738.5|3737.5|3739|3738|3739|3738|3738.5|3737.5|14
1630403890000|2021-08-31 09:58:10|3738.5|3737.5|3737|3736|3738.5|3738|3737|3736|3341
1630403900000|2021-08-31 09:58:20|3736.5|3736.5|3737|3736|3737|3736.5|3736.5|3736|2590
1630403910000|2021-08-31 09:58:30|3736.5|3736.5|3737|3736|3737|3736.5|3736.5|3735.5|778
1630403920000|2021-08-31 09:58:40|3736.5|3735.5|3736.5|3735.5|3737|3736|3736|3735.5|3012
1630403930000|2021-08-31 09:58:50|3736|3735|3736|3735|3736|3735.5|3736|3735|2531
1630403940000|2021-08-31 09:59:00|3735.5|3735.5|3736.5|3735.5|3737|3736.5|3735.5|3735.5|2263
1630403950000|2021-08-31 09:59:10|3737|3735|3736|3735.5|3737|3735.5|3736|3735|2804
1630403960000|2021-08-31 09:59:20|3736.5|3736|3737|3736|3737.5|3737|3736|3735.5|5086
1630403970000|2021-08-31 09:59:30|3736.5||3736.5||3737||3736.5||196
1630403980000|2021-08-31 09:59:40|3737|3736.5|3737|3736|3737.5|3736.5|3736.5|3736|2422
1630403990000|2021-08-31 09:59:50|3736.5||3736.5||3737||3736.5||2042
1630404000000|2021-08-31 10:00:00|3737|3736.5|3737|3736.5|3737|3736.5|3737|3736.5|129
1630404010000|2021-08-31 10:00:10|3737.5|3737|3739|3738|3739|3738|3737.5|3736.5|2171
1630404020000|2021-08-31 10:00:20|3739.5|3738.5|3740|3739|3740|3739|3739.5|3738.5|220
1630404040000|2021-08-31 10:00:40|3740.5|3739.5|3741|3740|3741|3740|3740.5|3739.5|374
1630404050000|2021-08-31 10:00:50|3740.5|3740.5|3740.5|3740|3741|3740.5|3740.5|3740|1024
1630404060000|2021-08-31 10:01:00|3740|3739.5|3741|3739.5|3741|3740|3739.5|3739|856
1630404070000|2021-08-31 10:01:10|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3740|130
1630404090000|2021-08-31 10:01:30|3740|3739.5|3739.5|3739|3740|3739.5|3739|3738.5|561
1630404100000|2021-08-31 10:01:40|3740|3739.5|3740|3739|3740|3739.5|3740|3739|1345
1630404110000|2021-08-31 10:01:50||3739.5||3739.5||3739.5||3739.5|0
1630404120000|2021-08-31 10:02:00|3740.5||3740||3740.5||3740||7001
1630404130000|2021-08-31 10:02:10||3739||3739.5||3739.5||3739|2081
1630404140000|2021-08-31 10:02:20|3740.5|3739|3740|3739|3740.5|3739.5|3740|3739|1687
1630404150000|2021-08-31 10:02:30|3739.5|3739.5|3740|3739|3740|3739.5|3739.5|3739|1464
1630404160000|2021-08-31 10:02:40|3740.5|3739.5|3740|3739.5|3740.5|3739.5|3740|3739.5|2863
1630404170000|2021-08-31 10:02:50|3739.5|3739|3740|3739|3740|3739|3739.5|3739|652
1630404180000|2021-08-31 10:03:00||3739.5||3739.5||3739.5||3739.5|0
1630404190000|2021-08-31 10:03:10|3739.5|3739|3740|3739|3740|3739|3739.5|3739|1224
1630404200000|2021-08-31 10:03:20|||||||||174
1630404210000|2021-08-31 10:03:30|3739.5||3739.5||3739.5||3739.5||139
1630404220000|2021-08-31 10:03:40|3739|3738.5|3739.5|3738.5|3739.5|3738.5|3739|3738.5|514
1630404230000|2021-08-31 10:03:50||3739||3738.5||3739||3738.5|83
1630404240000|2021-08-31 10:04:00|3740|3739|3741|3740.5|3741|3740.5|3740|3739|950
1630404260000|2021-08-31 10:04:20|3740.5|3740|3740.5|3740|3741|3740|3739|3738.5|5977
1630404270000|2021-08-31 10:04:30|||||||||32
1630404280000|2021-08-31 10:04:40|3741||3740.5||3741||3740.5||304
1630404290000|2021-08-31 10:04:50|3740|3739.5|3739.5|3739|3740|3739.5|3739.5|3739|1643
1630404300000|2021-08-31 10:05:00|3740|3739.5|3740|3739|3740|3739.5|3740|3739|60
1630404310000|2021-08-31 10:05:10|3740.5|3739.5|3740.5|3740|3740.5|3740|3740.5|3739.5|2160
1630404320000|2021-08-31 10:05:20|3741|3740.5|3742|3741|3742|3741|3741|3740.5|238
1630404330000|2021-08-31 10:05:30|3741.5||3741.5||3741.5||3741.5||159
1630404340000|2021-08-31 10:05:40|3742|3741.5|3742.5|3742|3742.5|3742|3741.5|3741.5|789
1630404350000|2021-08-31 10:05:50|3743||3742.5||3743||3742.5||350
1630404360000|2021-08-31 10:06:00|3743|3742.5|3743|3742.5|3743.5|3742.5|3743|3742.5|51
1630404370000|2021-08-31 10:06:10|3742.5|3742|3741.5|3741|3742.5|3742|3741.5|3741|1465
1630404380000|2021-08-31 10:06:20|3741|3740.5|3740.5|3740|3741|3740.5|3740.5|3740|271
1630404400000|2021-08-31 10:06:40|3741|3740.5|3741|3740.5|3741|3740.5|3740.5|3740|949
1630404410000|2021-08-31 10:06:50|3741.5|3741|3742|3741|3742|3741.5|3741|3741|1552
1630404420000|2021-08-31 10:07:00|3741.5||3741.5||3741.5||3741.5||623
1630404430000|2021-08-31 10:07:10|3741|3740.5|3741|3740|3741|3740.5|3740|3739.5|269
1630404440000|2021-08-31 10:07:20|3740.5||3740.5||3740.5||3740.5||36
1630404450000|2021-08-31 10:07:30|3740|3739.5|3738.5|3737.5|3740|3739.5|3738.5|3737.5|277
1630404460000|2021-08-31 10:07:40|3738|3737|3737.5|3737|3738|3737|3737.5|3737|127
1630404470000|2021-08-31 10:07:50||3736.5||3736.5||3736.5||3736.5|5
1630404480000|2021-08-31 10:08:00||3737||3737||3737||3737|0
1630404490000|2021-08-31 10:08:10|3737|3736.5|3737|3736.5|3737|3736.5|3737|3736.5|94
1630404500000|2021-08-31 10:08:20|3736.5|3736|3736.5|3736|3736.5|3736|3736.5|3736|1162
1630404510000|2021-08-31 10:08:30|||||||||3
1630404520000|2021-08-31 10:08:40|3737|3736.5|3737.5|3737|3737.5|3737|3737|3736.5|2320
1630404550000|2021-08-31 10:09:10|3738|3737.5|3739|3738|3739|3738|3738|3737.5|966
1630404560000|2021-08-31 10:09:20|3739.5|3738.5|3740|3738.5|3740|3738.5|3739|3738.5|952
1630404570000|2021-08-31 10:09:30|3740.5|3739|3741|3739.5|3741|3739.5|3740.5|3739|0
1630404580000|2021-08-31 10:09:40|3740.5|3739|3739.5|3739|3740.5|3739|3739.5|3739|1189
1630404590000|2021-08-31 10:09:50|3739|3738.5|3739.5|3738.5|3739.5|3738.5|3739|3738.5|236
1630404610000|2021-08-31 10:10:10|3739||3739||3739||3739||484
1630404620000|2021-08-31 10:10:20|3738.5|3738|3738.5|3738|3738.5|3738|3738.5|3737.5|1010
1630404630000|2021-08-31 10:10:30||3737.5||3737.5||3737.5||3737.5|156
1630404640000|2021-08-31 10:10:40|3738|3738|3738.5|3737.5|3738.5|3738|3738|3737.5|675
1630404660000|2021-08-31 10:11:00|3738||3738||3738.5||3738||173
1630404670000|2021-08-31 10:11:10|3737.5|3737|3738|3737|3738|3737|3737.5|3737|367
1630404680000|2021-08-31 10:11:20||3737.5||3737.5||3737.5||3737.5|0
1630404690000|2021-08-31 10:11:30||3737||3737||3737||3737|156
1630404700000|2021-08-31 10:11:40|3737.5||3737.5||3737.5||3737.5||0
1630404720000|2021-08-31 10:12:00|3737|3736.5|3737.5|3736.5|3737.5|3736.5|3737|3736.5|696
1630404730000|2021-08-31 10:12:10|3737||3737||3737.5||3737||181
1630404740000|2021-08-31 10:12:20|||||||||125
1630404750000|2021-08-31 10:12:30|3737.5||3737||3737.5||3737||2021
1630404760000|2021-08-31 10:12:40|3737.5||3737||3737.5||3737||592
1630404780000|2021-08-31 10:13:00|3736.5|3735.5|3738|3737.5|3738|3737.5|3736.5|3735.5|3902
1630404790000|2021-08-31 10:13:10|3737.5|3736|3737.5|3736.5|3738|3737.5|3737.5|3736|4316
1630404800000|2021-08-31 10:13:20|3737|3736|3737|3736|3737|3736|3737|3736|0
1630404810000|2021-08-31 10:13:30||3736.5||3736.5||3736.5||3736.5|125
1630404820000|2021-08-31 10:13:40||3736||3736||3736||3736|156
1630404830000|2021-08-31 10:13:50|3737.5|3736.5|3737.5|3737|3737.5|3737|3737.5|3736.5|801
1630404840000|2021-08-31 10:14:00|3737|3736.5|3737|3736|3737|3736.5|3737|3736|433
1630404850000|2021-08-31 10:14:10||3736.5||3736.5||3736.5||3736.5|0
1630404860000|2021-08-31 10:14:20||3736||3736||3736||3736|258
1630404870000|2021-08-31 10:14:30||3736.5||3736||3736.5||3736|1007
1630404880000|2021-08-31 10:14:40|3736.5||3736.5||3736.5||3736.5||0
1630404890000|2021-08-31 10:14:50|3737|3736.5|3737|3736.5|3737.5|3736.5|3737|3736.5|1818
1630404910000|2021-08-31 10:15:10|||||||||447
1630404920000|2021-08-31 10:15:20|||||||||153
1630404940000|2021-08-31 10:15:40|3736.5|3736|3737|3736|3737|3736|3736.5|3736|976
1630404950000|2021-08-31 10:15:50|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|181
1630404960000|2021-08-31 10:16:00|3736|3735|3736|3735|3736|3735|3735.5|3735|368
1630404970000|2021-08-31 10:16:10|3735.5||3736||3736||3735.5||110
1630404980000|2021-08-31 10:16:20|||||||||15
1630404990000|2021-08-31 10:16:30|||||||||78
1630405000000|2021-08-31 10:16:40|3735.5||3736||3736||3735.5||919
1630405010000|2021-08-31 10:16:50|3735.5|3734.5|3735|3734|3736|3734.5|3734|3733.5|3182
1630405020000|2021-08-31 10:17:00|3734.5||3734.5||3734.5||3734.5||0
1630405030000|2021-08-31 10:17:10|3735||3734.5||3735||3734.5||1629
1630405040000|2021-08-31 10:17:20|3735||3734.5||3735||3734.5||482
1630405050000|2021-08-31 10:17:30|3735|3734.5|3735.5|3735|3735.5|3735|3734.5|3734.5|2040
1630405060000|2021-08-31 10:17:40|3736|3735.5|3736.5|3735.5|3736.5|3736|3736|3735.5|1805
1630405080000|2021-08-31 10:18:00|3736|3735|3735|3734|3736|3735|3734.5|3734|1303
1630405090000|2021-08-31 10:18:10|3735.5|3734.5|3735.5|3734.5|3736|3735|3735.5|3734.5|187
1630405100000|2021-08-31 10:18:20|3736|3735|3736.5|3735.5|3736.5|3735.5|3735.5|3735|497
1630405110000|2021-08-31 10:18:30|3737|3736|3737.5|3736.5|3737.5|3736.5|3736.5|3736|309
1630405120000|2021-08-31 10:18:40||3737||3737||3737||3737|0
1630405130000|2021-08-31 10:18:50|3737|3736.5|3737.5|3737|3737.5|3737|3737|3736.5|336
1630405140000|2021-08-31 10:19:00|3737|3736.5|3737|3736.5|3737|3736.5|3737|3736.5|321
1630405150000|2021-08-31 10:19:10|3737.5|3737|3736.5|3736|3738|3737|3736.5|3736|2681
1630405160000|2021-08-31 10:19:20||3735.5||3736||3736||3735.5|33
1630405170000|2021-08-31 10:19:30|3737|3736.5|3737.5|3737|3738|3737|3737|3736.5|691
1630405180000|2021-08-31 10:19:40|3737|3736.5|3737|3736.5|3737|3736.5|3737|3736|319
1630405190000|2021-08-31 10:19:50||3736||3736||3736||3736|30
1630405200000|2021-08-31 10:20:00|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|3737|3736.5|1175
1630405210000|2021-08-31 10:20:10|3737|3736|3736.5|3736|3737|3736|3736.5|3736|540
1630405220000|2021-08-31 10:20:20|3737||3737||3737||3737||200
1630405230000|2021-08-31 10:20:30|3737.5|3736.5|3737.5|3737|3737.5|3737|3737.5|3736.5|24
1630405240000|2021-08-31 10:20:40|3737|3736.5|3736|3735.5|3737|3736.5|3736|3735.5|468
1630405250000|2021-08-31 10:20:50|3735.5|3735|3735.5|3735|3735.5|3735|3735.5|3735|605
1630405260000|2021-08-31 10:21:00||3734.5||3734.5||3734.5||3734.5|410
1630405270000|2021-08-31 10:21:10|3735|3734|3734.5|3733.5|3735|3734|3734|3733.5|736
1630405280000|2021-08-31 10:21:20|||||||||168
1630405290000|2021-08-31 10:21:30|3735|3734|3734.5|3734|3735|3734.5|3734.5|3734|1193
1630405300000|2021-08-31 10:21:40|3735|3734.5|3735|3734.5|3735|3734.5|3734.5|3734|611
1630405310000|2021-08-31 10:21:50|3735.5|3735|3735.5|3735|3735.5|3735|3735.5|3735|94
1630405320000|2021-08-31 10:22:00|3736|3735.5|3736.5|3735.5|3736.5|3735.5|3736|3735.5|1483
1630405330000|2021-08-31 10:22:10|3736|3736|3736|3735.5|3736|3736|3736|3735.5|894
1630405340000|2021-08-31 10:22:20|3736.5||3736.5||3736.5||3736.5||134
1630405350000|2021-08-31 10:22:30||3736||3735.5||3736||3735.5|0
1630405360000|2021-08-31 10:22:40|3736|3736|3736|3735.5|3736.5|3736|3736|3735.5|376
1630405370000|2021-08-31 10:22:50|3735.5|3735|3736|3735.5|3736.5|3735.5|3735.5|3734.5|1135
1630405380000|2021-08-31 10:23:00|3735.5|3735|3735.5|3734.5|3735.5|3735|3735.5|3734.5|94
1630405390000|2021-08-31 10:23:10|3735|3735|3735|3734|3735.5|3735|3735|3734|771
1630405400000|2021-08-31 10:23:20|3735.5|3734.5|3735.5|3734.5|3735.5|3735|3735|3734.5|550
1630405410000|2021-08-31 10:23:30|3735||3735.5||3735.5||3735||239
1630405420000|2021-08-31 10:23:40|3735|3734|3735|3734.5|3735|3734.5|3734.5|3734|746
1630405430000|2021-08-31 10:23:50||3734||3734||3734||3734|0
1630405440000|2021-08-31 10:24:00|3734.5|3733.5|3734|3733.5|3734.5|3733.5|3734|3733.5|394
1630405450000|2021-08-31 10:24:10|||||||||175
1630405460000|2021-08-31 10:24:20|3734.5|3734|3734.5|3733.5|3734.5|3734|3734.5|3733.5|452
1630405470000|2021-08-31 10:24:30|3734||3734||3734||3734||135
1630405480000|2021-08-31 10:24:40|3733.5|3733|3733.5|3732.5|3733.5|3733|3733.5|3732|1873
1630405490000|2021-08-31 10:24:50|3734|3733|3733|3732.5|3734|3733.5|3733|3732|1576
1630405500000|2021-08-31 10:25:00|3733.5|3733|3733|3732|3733.5|3733|3733|3732|805
1630405510000|2021-08-31 10:25:10|3732.5|3732.5|3732|3731.5|3733|3732.5|3732|3731.5|1270
1630405520000|2021-08-31 10:25:20||3731||3731||3731.5||3731|110
1630405530000|2021-08-31 10:25:30|3731.5|3730.5|3731|3730.5|3731.5|3730.5|3731|3730|164
1630405540000|2021-08-31 10:25:40||3730||3730||3730.5||3730|100
1630405550000|2021-08-31 10:25:50|3730.5||3731||3731||3730.5||1166
1630405560000|2021-08-31 10:26:00|3731.5|3730.5|3732.5|3731.5|3733|3732|3731.5|3730.5|3856
1630405570000|2021-08-31 10:26:10|3732|3731|3731.5|3730.5|3732|3731|3731.5|3730.5|362
1630405590000|2021-08-31 10:26:30||3731||3730.5||3731||3730.5|15
1630405600000|2021-08-31 10:26:40|||||||||136
1630405610000|2021-08-31 10:26:50|3731|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|327
1630405620000|2021-08-31 10:27:00|3732|3731|3732.5|3732|3733|3732|3732|3731|986
1630405630000|2021-08-31 10:27:10|3732|3731.5|3732|3731|3732|3731.5|3732|3730.5|105
1630405650000|2021-08-31 10:27:30|3731.5|3730.5|3731|3730|3731.5|3730.5|3730.5|3730|1139
1630405660000|2021-08-31 10:27:40||3730.5||3730||3730.5||3730|0
1630405670000|2021-08-31 10:27:50|3730.5|3730.5|3731|3730|3731|3730.5|3730.5|3730|169
1630405680000|2021-08-31 10:28:00|3730.5|3729.5|3729|3728.5|3730.5|3729.5|3729|3728.5|3912
1630405690000|2021-08-31 10:28:10|3728.5|3728|3728.5|3728|3728.5|3728|3728.5|3728|647
1630405700000|2021-08-31 10:28:20|3729|3728.5|3728.5|3728|3729|3728.5|3728.5|3728|3737
1630405710000|2021-08-31 10:28:30|3729|3728.5|3729.5|3728.5|3730|3728.5|3729|3728.5|1170
1630405720000|2021-08-31 10:28:40|3729||3729||3729||3729||320
1630405730000|2021-08-31 10:28:50||3728||3728||3728||3728|94
1630405740000|2021-08-31 10:29:00||3728.5||3728||3728.5||3728|500
1630405750000|2021-08-31 10:29:10|3728.5|3727.5|3728.5|3727|3728.5|3727.5|3727.5|3727|1680
1630405760000|2021-08-31 10:29:20|3728||3728||3728||3728||136
1630405770000|2021-08-31 10:29:30|3728.5|3727.5|3729.5|3728.5|3729.5|3728.5|3728.5|3727.5|1301
1630405780000|2021-08-31 10:29:40||3729||3729||3729||3729|0
1630405790000|2021-08-31 10:29:50|||||||||100
1630405800000|2021-08-31 10:30:00|3729|3728.5|3727|3726|3729|3728.5|3727|3726|1888
1630405810000|2021-08-31 10:30:10|3726.5|3725.5|3727|3726|3727|3726|3726.5|3725.5|882
1630405820000|2021-08-31 10:30:20|3727.5|3726.5|3728|3727.5|3728|3727.5|3727.5|3726.5|4451
1630405830000|2021-08-31 10:30:30|3728.5|3728|3729|3728|3729|3728|3728|3728|452
1630405840000|2021-08-31 10:30:40||3728.5||3728||3728.5||3728|1000
1630405860000|2021-08-31 10:31:00|3728.5|3727.5|3728.5|3728|3728.5|3728|3728|3727.5|392
1630405870000|2021-08-31 10:31:10|3729|3728.5|3729.5|3729|3730|3729|3728.5|3728.5|2200
1630405890000|2021-08-31 10:31:30|3729|3728.5|3729|3728|3729|3728.5|3728.5|3728|820
1630405910000|2021-08-31 10:31:50|3728.5|3728.5|3728.5|3728|3728.5|3728.5|3728.5|3728|284
1630405920000|2021-08-31 10:32:00|3729|3727.5|3728.5|3727.5|3729|3728|3728|3727.5|1808
1630405930000|2021-08-31 10:32:10|3728|3727|3728.5|3727|3728.5|3727.5|3728|3727|768
1630405940000|2021-08-31 10:32:20|3728|3726.5|3727|3726.5|3728|3726.5|3727|3726.5|549
1630405950000|2021-08-31 10:32:30|3727.5|3726|3726.5|3726|3727.5|3726|3726.5|3726|941
1630405960000|2021-08-31 10:32:40|3726|3725.5|3726|3725|3726.5|3726|3725.5|3724.5|2255
1630405970000|2021-08-31 10:32:50|3725.5|3724.5|3726|3725|3726|3725|3725.5|3724.5|129
1630405980000|2021-08-31 10:33:00|3726.5|3725.5|3726.5|3725.5|3726.5|3726|3726|3725.5|3046
1630405990000|2021-08-31 10:33:10|3726||3726.5||3726.5||3726||1032
1630406000000|2021-08-31 10:33:20|||||||||129
1630406010000|2021-08-31 10:33:30|3726|3725|3725|3724.5|3726|3725|3725|3724|2213
1630406020000|2021-08-31 10:33:40|3724.5|3724|3726|3725|3726.5|3725.5|3724.5|3724|2286
1630406030000|2021-08-31 10:33:50|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|433
1630406040000|2021-08-31 10:34:00|3725|3724|3724|3723.5|3725|3724|3724|3723.5|914
1630406050000|2021-08-31 10:34:10|3723.5|3723|3723.5|3723|3723.5|3723.5|3723.5|3723|831
1630406070000|2021-08-31 10:34:30|3724||3724||3724||3724||263
1630406080000|2021-08-31 10:34:40|3724.5|3723.5|3724.5|3723.5|3725|3724|3724|3723.5|3155
1630406090000|2021-08-31 10:34:50|3724|3723|3723.5|3723|3724|3723|3723.5|3723|507
1630406100000|2021-08-31 10:35:00|3723|3722.5|3723.5|3722.5|3723.5|3722.5|3723|3722.5|414
1630406110000|2021-08-31 10:35:10|3723|3722|3722.5|3721.5|3723|3722|3722|3721|1165
1630406120000|2021-08-31 10:35:20|3723|3722|3721.5|3720.5|3723|3722|3721|3720|3098
1630406130000|2021-08-31 10:35:30|3721|3720|3721|3720.5|3721|3720.5|3721|3720|106
1630406140000|2021-08-31 10:35:40|3721.5|3721|3721|3720.5|3722|3721|3721|3720.5|2126
1630406150000|2021-08-31 10:35:50|3720.5|3720|3720.5|3720|3720.5|3720|3720.5|3720|1051
1630406160000|2021-08-31 10:36:00|3720|3719.5|3720|3719.5|3720.5|3719.5|3720|3719|3177
1630406170000|2021-08-31 10:36:10|3720.5||3720.5||3720.5||3720.5||455
1630406180000|2021-08-31 10:36:20|3719.5|3719|3720|3719.5|3720.5|3719.5|3719.5|3719|3593
1630406190000|2021-08-31 10:36:30|3720.5|3719|3720.5|3719.5|3720.5|3720|3720|3719|3298
1630406200000|2021-08-31 10:36:40|||||||||30
1630406210000|2021-08-31 10:36:50|3719.5|3719|3720.5|3719.5|3720.5|3719.5|3719.5|3719|3672
1630406220000|2021-08-31 10:37:00|3720|3719|3719.5|3718.5|3720.5|3719|3719.5|3718.5|2636
1630406230000|2021-08-31 10:37:10|3719|3718|3719|3718|3719.5|3718.5|3718.5|3718|2371
1630406240000|2021-08-31 10:37:20|3718.5|3717.5|3718.5|3718|3719|3718|3718|3717.5|1468
1630406250000|2021-08-31 10:37:30|3718|3717.5|3717.5|3716.5|3718.5|3717.5|3717|3716|5159
1630406260000|2021-08-31 10:37:40|3717|3716|3716|3715.5|3717|3716.5|3715.5|3715|1341
1630406270000|2021-08-31 10:37:50|3716.5|3715|3716|3715.5|3716.5|3715.5|3716|3715|4873
1630406280000|2021-08-31 10:38:00|3715.5|3715|3716.5|3715.5|3717|3716|3715.5|3715|3482
1630406290000|2021-08-31 10:38:10|3716|3715|3716|3715.5|3716.5|3716|3716|3715|2656
1630406300000|2021-08-31 10:38:20|3715.5|3715|3717|3716|3717|3716.5|3715.5|3715|4246
1630406310000|2021-08-31 10:38:30|3717.5|3716.5|3716|3715.5|3718|3717|3715.5|3715|3582
1630406320000|2021-08-31 10:38:40|3715.5|3715|3717|3716|3717|3716|3715.5|3715|2444
1630406330000|2021-08-31 10:38:50||3715.5||3716||3716.5||3715.5|1393
1630406340000|2021-08-31 10:39:00|||||||||50
1630406350000|2021-08-31 10:39:10|3717.5|3716.5|3717|3716|3717.5|3716.5|3717|3716|2734
1630406360000|2021-08-31 10:39:20|3717.5|3716.5|3719|3718|3719|3718|3717.5|3716.5|794
1630406370000|2021-08-31 10:39:30|3719.5|3718.5|3720|3719|3720|3719|3719.5|3718.5|1983
1630406390000|2021-08-31 10:39:50|||||||||55
1630406400000|2021-08-31 10:40:00|3719.5|3718.5|3719.5|3718.5|3721.5|3720.5|3719.5|3718.5|2251
1630406420000|2021-08-31 10:40:20|3719|3718|3718.5|3717.5|3719|3718.5|3718.5|3717.5|422
1630406430000|2021-08-31 10:40:30|3719|3718|3719.5|3718.5|3720|3719|3719|3718|2849
1630406440000|2021-08-31 10:40:40|3719|3718|3719|3718|3719|3718|3719|3718|212
1630406460000|2021-08-31 10:41:00|3719.5|3718.5|3720.5|3719.5|3721|3719.5|3719|3718.5|2249
1630406470000|2021-08-31 10:41:10|3721|3720|3721|3720.5|3721|3720.5|3721|3720|53
1630406480000|2021-08-31 10:41:20|3721.5|3721|3722|3721|3722.5|3721.5|3721.5|3721|1689
1630406490000|2021-08-31 10:41:30|3721.5|3720.5|3722|3721.5|3722|3721.5|3721|3720.5|2279
1630406500000|2021-08-31 10:41:40|3722.5|3721|3722.5|3721.5|3722.5|3722|3722.5|3721|1024
1630406510000|2021-08-31 10:41:50|3722||3722.5||3722.5||3722||278
1630406530000|2021-08-31 10:42:10|3723|3722|3722.5|3721.5|3723|3722|3722.5|3721.5|3319
1630406540000|2021-08-31 10:42:20|||||||||675
1630406550000|2021-08-31 10:42:30|3722|3722|3723|3722.5|3724.5|3723|3721.5|3721|3464
1630406560000|2021-08-31 10:42:40|3722.5|3722|3722|3721|3723.5|3722.5|3722|3721|1463
1630406570000|2021-08-31 10:42:50|3721.5|3720.5|3722|3721|3722|3721|3721.5|3720.5|64
1630406590000|2021-08-31 10:43:10|3721.5|3721.5|3721.5|3720.5|3722|3721.5|3721|3720.5|3227
1630406600000|2021-08-31 10:43:20|3721||3721||3721||3721||785
1630406610000|2021-08-31 10:43:30|3721.5|3721|3722|3721|3722|3721|3721.5|3721|3086
1630406630000|2021-08-31 10:43:50|3721.5|3720.5|3724|3722.5|3724|3722.5|3721.5|3720.5|1545
1630406640000|2021-08-31 10:44:00|3723.5|3722|3723|3722|3723.5|3722|3723|3722|0
1630406650000|2021-08-31 10:44:10|3722.5|3722.5|3723|3722.5|3723|3722.5|3722.5|3722|259
1630406660000|2021-08-31 10:44:20|3722.5|3722|3721.5|3721|3722.5|3722|3721.5|3721|661
1630406670000|2021-08-31 10:44:30||3720.5||3721||3721||3720.5|212
1630406680000|2021-08-31 10:44:40|3721|3720.5|3721|3720|3721|3720.5|3721|3720|646
1630406690000|2021-08-31 10:44:50||3720.5||3720||3720.5||3720|0
1630406700000|2021-08-31 10:45:00|3721.5|3720.5|3720.5|3720|3721.5|3720.5|3720.5|3720|1907
1630406710000|2021-08-31 10:45:10|3720|3719.5|3720|3719.5|3720.5|3719.5|3719.5|3719|569
1630406720000|2021-08-31 10:45:20|3720.5|3720|3720.5|3719.5|3721.5|3720|3720|3719|7043
1630406730000|2021-08-31 10:45:30|3721|3720|3721|3720|3721|3720|3720.5|3719.5|251
1630406740000|2021-08-31 10:45:40|3720.5|3720.5|3721.5|3720.5|3722|3721.5|3720.5|3720.5|810
1630406750000|2021-08-31 10:45:50|3720.5|3720|3717.5|3716.5|3721.5|3720|3717|3716.5|5084
1630406760000|2021-08-31 10:46:00|3718|3716|3716|3715|3718|3716|3715|3714|4141
1630406770000|2021-08-31 10:46:10|3715.5|3714.5|3717|3716|3717|3716|3714.5|3714|3447
1630406780000|2021-08-31 10:46:20|3716.5|3715.5|3718|3717|3718|3717|3716|3715|1683
1630406790000|2021-08-31 10:46:30|3717.5|3716.5|3718.5|3717.5|3718.5|3717.5|3717|3715.5|0
1630406800000|2021-08-31 10:46:40|3717.5|3717|3721.5|3720.5|3722|3721|3717.5|3717|1217
1630406810000|2021-08-31 10:46:50|3722|3721|3722.5|3721|3722.5|3721.5|3720.5|3720|1535
1630406820000|2021-08-31 10:47:00|3722|3721.5|3722.5|3722|3723.5|3723|3720.5|3720|4902
1630406830000|2021-08-31 10:47:10|3723|3722.5|3723.5|3722.5|3723.5|3722.5|3722.5|3722.5|443
1630406840000|2021-08-31 10:47:20|3723|3723|3722.5|3721.5|3723|3723|3721.5|3720.5|1026
1630406850000|2021-08-31 10:47:30|3722|3721|3722.5|3721.5|3722.5|3721.5|3721.5|3720|1554
1630406860000|2021-08-31 10:47:40|3722|3721|3723|3722|3723.5|3722|3721|3720.5|4409
1630406870000|2021-08-31 10:47:50|3723.5|3722.5|3723|3722|3723.5|3723|3723|3722|0
1630406880000|2021-08-31 10:48:00|3722.5|3721.5|3723|3722|3723|3722|3721.5|3720.5|2335
1630406890000|2021-08-31 10:48:10|3722|3721.5|3722.5|3721.5|3722.5|3722|3722|3720.5|200
1630406900000|2021-08-31 10:48:20|3722|3721|3721.5|3720.5|3722|3721|3721.5|3720.5|594
1630406910000|2021-08-31 10:48:30|3721|3720|3720.5|3719.5|3721|3720|3720.5|3719|357
1630406920000|2021-08-31 10:48:40|3720|3720|3721|3720|3721|3720|3719.5|3719|1312
1630406930000|2021-08-31 10:48:50|3721.5|3720.5|3723|3722|3723|3722.5|3721.5|3720|387
1630406940000|2021-08-31 10:49:00|3722.5|3722.5|3721|3719.5|3722.5|3722.5|3720.5|3719.5|1191
1630406950000|2021-08-31 10:49:10|3720.5||3720.5||3720.5||3720.5||142
1630406960000|2021-08-31 10:49:20|3721|3720|3720.5|3720|3721.5|3720.5|3720.5|3719.5|379
1630406970000|2021-08-31 10:49:30|3720|3719.5|3720.5|3719.5|3720.5|3720|3719.5|3718.5|1589
1630406980000|2021-08-31 10:49:40|3720|3719|3719.5|3718.5|3720|3719|3719|3718|1094
1630406990000|2021-08-31 10:49:50|3719|3718|3719|3718|3719|3718|3718.5|3718|205
1630407000000|2021-08-31 10:50:00|3719.5|3718.5|3720|3719|3721|3720.5|3719.5|3718.5|3172
1630407010000|2021-08-31 10:50:10|3720.5|3719.5|3720.5|3719.5|3720.5|3720|3720.5|3719|239
1630407020000|2021-08-31 10:50:20|3720|3720|3720|3719.5|3720|3720|3719.5|3718.5|629
1630407030000|2021-08-31 10:50:30|3719.5|3719|3719|3718|3719.5|3719.5|3719|3718|1868
1630407040000|2021-08-31 10:50:40|3718.5|3717.5|3717.5|3716.5|3718.5|3717.5|3717.5|3716|578
1630407050000|2021-08-31 10:50:50|3717|3716|3716|3715.5|3717|3716|3716|3715.5|936
1630407060000|2021-08-31 10:51:00|3716.5|3716|3717.5|3716.5|3717.5|3716.5|3716.5|3716|800
1630407070000|2021-08-31 10:51:10|3717|3716|3717.5|3716|3717.5|3716.5|3717|3716|0
1630407080000|2021-08-31 10:51:20|3717|3716.5|3717|3716|3717.5|3716.5|3717|3716|168
1630407090000|2021-08-31 10:51:30|3717.5|3716.5|3717|3716.5|3717.5|3717|3717|3716|1183
1630407100000|2021-08-31 10:51:40|3716|3716|3713.5|3712.5|3716.5|3716|3713.5|3712.5|4528
1630407110000|2021-08-31 10:51:50|3714|3712|3713.5|3712.5|3714|3713|3712.5|3711|8834
1630407120000|2021-08-31 10:52:00|3714|3713|3713.5|3713|3714.5|3713.5|3713.5|3712.5|2453
1630407130000|2021-08-31 10:52:10|3714|3712.5|3714|3713|3714|3713|3714|3712|2347
1630407140000|2021-08-31 10:52:20|3713.5|3712.5|3713|3712|3713.5|3713|3713|3711.5|1044
1630407150000|2021-08-31 10:52:30|3713.5|3711.5|3713.5|3712.5|3713.5|3712.5|3713|3711.5|2189
1630407160000|2021-08-31 10:52:40|3714.5|3713|3713.5|3713|3714.5|3713.5|3713.5|3713|1833
1630407170000|2021-08-31 10:52:50|3714|3713.5|3714.5|3714|3714.5|3714|3714|3713|920
1630407180000|2021-08-31 10:53:00|3715|3713.5|3716|3715|3716|3715|3714.5|3713.5|1519
1630407190000|2021-08-31 10:53:10|3716.5|3714.5|3716.5|3715.5|3716.5|3715.5|3716.5|3714.5|13
1630407200000|2021-08-31 10:53:20|3716|3715|3716.5|3716|3716.5|3716|3716|3715|0
1630407210000|2021-08-31 10:53:30||3715.5||3716||3716||3715|1456
1630407220000|2021-08-31 10:53:40|3716|3715.5|3717|3716|3717|3716.5|3715|3714.5|1377
1630407230000|2021-08-31 10:53:50|3717.5|3716.5|3718.5|3717|3718.5|3717.5|3717.5|3716|1094
1630407240000|2021-08-31 10:54:00|3718|3717.5|3718.5|3717.5|3718.5|3717.5|3717.5|3717.5|0
1630407250000|2021-08-31 10:54:10|3718|3718|3719|3718|3719|3718|3718|3718|649
1630407260000|2021-08-31 10:54:20|3719.5|3718.5|3721|3720|3721|3720|3719|3718.5|1612
1630407270000|2021-08-31 10:54:30|3721.5|3720.5|3721|3720.5|3721.5|3720.5|3721|3720.5|520
1630407280000|2021-08-31 10:54:40|3721.5|3721|3721.5|3720.5|3721.5|3721|3721.5|3720.5|190
1630407290000|2021-08-31 10:54:50|3721|3721|3722|3721|3722|3721|3721|3721|478
1630407300000|2021-08-31 10:55:00|3721.5|3720.5|3719.5|3718.5|3721.5|3721|3719|3718|3461
1630407310000|2021-08-31 10:55:10|3720|3719|3718.5|3717.5|3720|3719|3718.5|3717.5|643
1630407320000|2021-08-31 10:55:20|3718|3717|3718.5|3717|3718.5|3717.5|3717.5|3716.5|432
1630407330000|2021-08-31 10:55:30|3718|3716.5|3720|3719|3720|3719|3717.5|3716.5|190
1630407340000|2021-08-31 10:55:40|3719.5|3718.5|3719.5|3718.5|3720|3719|3719|3718|267
1630407350000|2021-08-31 10:55:50|3719|3719|3719|3718.5|3719|3719|3719|3718|440
1630407360000|2021-08-31 10:56:00|3719.5|3719|3721|3720|3721|3720|3719|3719|2063
1630407370000|2021-08-31 10:56:10|3721.5|3720.5|3722.5|3721.5|3722.5|3721.5|3721.5|3720.5|0
1630407380000|2021-08-31 10:56:20|3722|3722|3722.5|3721.5|3722.5|3722|3722|3721|3203
1630407390000|2021-08-31 10:56:30|3723|3722|3722.5|3722|3723.5|3722|3722|3721.5|1008
1630407400000|2021-08-31 10:56:40|3723|3722.5|3724|3723|3724|3723.5|3723|3722.5|378
1630407410000|2021-08-31 10:56:50|3724.5|3723.5|3724|3723|3725|3724|3723.5|3723|1041
1630407420000|2021-08-31 10:57:00|3723.5|3722.5|3723.5|3722|3723.5|3722.5|3722|3721.5|899
1630407430000|2021-08-31 10:57:10|3723|3721.5|3722.5|3722|3723|3722|3722.5|3721.5|2700
1630407440000|2021-08-31 10:57:20|3722|3721.5|3722.5|3721.5|3722.5|3722|3722|3721|1834
1630407450000|2021-08-31 10:57:30|3723|3722|3725|3724|3725.5|3724|3723|3722|1190
1630407460000|2021-08-31 10:57:40|3725.5||3725||3725.5||3725||0
1630407470000|2021-08-31 10:57:50|3725.5|3724.5|3725|3724.5|3725.5|3724.5|3725|3724.5|238
1630407480000|2021-08-31 10:58:00|3724.5|3724|3725|3724.5|3725.5|3724.5|3724.5|3724|4672
1630407490000|2021-08-31 10:58:10|3724.5|3724|3724.5|3723.5|3725|3724|3724|3723.5|545
1630407500000|2021-08-31 10:58:20|3724|3723|3723|3722|3724|3723|3722.5|3722|1232
1630407510000|2021-08-31 10:58:30|3722.5|3721.5|3722|3721|3722.5|3721.5|3721.5|3721|164
1630407520000|2021-08-31 10:58:40|3721.5|3720.5|3721|3720.5|3721.5|3721|3721|3720.5|5
1630407530000|2021-08-31 10:58:50|3720.5|3720|3721|3720.5|3721|3720.5|3720|3719|3908
1630407540000|2021-08-31 10:59:00|3721.5|3720|3721.5|3720.5|3721.5|3720.5|3721|3720|4720
1630407550000|2021-08-31 10:59:10|3721||3721.5||3721.5||3721||394
1630407560000|2021-08-31 10:59:20|3722|3721|3723.5|3722.5|3723.5|3722.5|3722|3721|456
1630407570000|2021-08-31 10:59:30|3723|3723|3723.5|3722.5|3723.5|3723|3723|3722|1139
1630407580000|2021-08-31 10:59:40|3724|3723|3724.5|3723.5|3724.5|3723.5|3724|3723|377
1630407590000|2021-08-31 10:59:50|3725|3724|3725.5|3724.5|3725.5|3724.5|3725|3724|1270
1630407600000|2021-08-31 11:00:00|3725|3724|3725|3724.5|3725.5|3724.5|3724.5|3723.5|767
1630407610000|2021-08-31 11:00:10|3724.5|3724|3725|3724|3725|3724.5|3724|3723.5|1033
1630407620000|2021-08-31 11:00:20|3724.5|3723.5|3723.5|3722|3724.5|3724|3723.5|3722|862
1630407630000|2021-08-31 11:00:30|3723|3722.5|3722.5|3721.5|3723|3722.5|3722.5|3721.5|483
1630407640000|2021-08-31 11:00:40|3722|3721|3722|3721|3722|3721|3722|3721|211
1630407650000|2021-08-31 11:00:50|3721.5|3720.5|3721|3720.5|3721.5|3720.5|3721|3720|4490
1630407660000|2021-08-31 11:01:00|3721.5|3720|3721.5|3720.5|3721.5|3721|3721|3720|7417
1630407670000|2021-08-31 11:01:10|3721|3721|3721.5|3720.5|3721.5|3721|3721|3720.5|2113
1630407680000|2021-08-31 11:01:20|3722|3721|3722|3721|3723|3722|3722|3721|468
1630407690000|2021-08-31 11:01:30|3722.5|3721.5|3722|3721|3722.5|3722|3721.5|3720.5|415
1630407700000|2021-08-31 11:01:40|3721.5|3720.5|3722.5|3721|3722.5|3721.5|3721.5|3720.5|0
1630407710000|2021-08-31 11:01:50|3722||3721.5||3722||3721.5||0
1630407720000|2021-08-31 11:02:00|3721|3720.5|3721.5|3721|3721.5|3721|3721|3720.5|728
1630407730000|2021-08-31 11:02:10|3721|3720.5|3721.5|3720.5|3722|3720.5|3721|3720|4238
1630407740000|2021-08-31 11:02:20|3722|3721|3722|3721|3723|3722|3721.5|3721|1109
1630407750000|2021-08-31 11:02:30|3722.5|3721.5|3723.5|3722|3723.5|3722.5|3722|3721.5|157
1630407760000|2021-08-31 11:02:40|3723|3721.5|3723|3722|3723|3722|3722.5|3721.5|1788
1630407770000|2021-08-31 11:02:50|3722.5|3721.5|3722|3721|3722.5|3721.5|3722|3721|199
1630407780000|2021-08-31 11:03:00|3721.5|3720.5|3721|3720.5|3721.5|3721|3721|3720.5|1483
1630407790000|2021-08-31 11:03:10|3721.5|3721|3721.5|3720.5|3721.5|3721|3721.5|3720.5|585
1630407800000|2021-08-31 11:03:20|3722|3721|3722.5|3721|3722.5|3721.5|3722|3721|621
1630407810000|2021-08-31 11:03:30|3722|3721.5|3723|3722|3723|3722|3721.5|3721|2101
1630407820000|2021-08-31 11:03:40|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|563
1630407830000|2021-08-31 11:03:50|3723|3722|3722.5|3722|3723|3722.5|3722.5|3722|607
1630407840000|2021-08-31 11:04:00|3723|3722.5|3723|3722|3724|3723|3723|3722|1032
1630407870000|2021-08-31 11:04:30|3723.5|3722.5|3724.5|3723.5|3724.5|3723.5|3723.5|3722.5|2227
1630407880000|2021-08-31 11:04:40|3725|3724|3725|3724|3725.5|3724.5|3724.5|3724|173
1630407890000|2021-08-31 11:04:50|3725.5|3724.5|3724.5|3724|3725.5|3724.5|3724.5|3724|528
1630407900000|2021-08-31 11:05:00|3725|3723.5|3725|3723.5|3725|3724|3725|3723.5|96
1630407910000|2021-08-31 11:05:10|3724.5||3724||3724.5||3724||0
1630407920000|2021-08-31 11:05:20|3723.5|3723|3723.5|3722.5|3723.5|3723|3723|3722.5|1054
1630407950000|2021-08-31 11:05:50|3723|3722|3723|3722.5|3723.5|3722.5|3722.5|3722|1130
1630407960000|2021-08-31 11:06:00|3722.5|3722|3722.5|3722|3723|3722|3722.5|3722|464
1630407970000|2021-08-31 11:06:10||3721.5||3722||3722||3721.5|1294
1630407980000|2021-08-31 11:06:20|3723|3721.5|3723|3722|3723.5|3722.5|3722.5|3721.5|8253
1630407990000|2021-08-31 11:06:30|3722.5|3722.5|3724|3723|3724|3723|3722.5|3722.5|1720
1630408010000|2021-08-31 11:06:50|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|684
1630408020000|2021-08-31 11:07:00|3723|3722|3723|3722|3723.5|3722.5|3723|3722|2104
1630408030000|2021-08-31 11:07:10|3722.5||3722.5||3722.5||3722.5||897
1630408040000|2021-08-31 11:07:20||3721.5||3722||3722||3721.5|2479
1630408050000|2021-08-31 11:07:30|3722|3721.5|3721.5|3721|3722|3722|3721|3720.5|17690
1630408060000|2021-08-31 11:07:40|3721|3720.5|3721.5|3720.5|3721.5|3721|3721|3720|4320
1630408070000|2021-08-31 11:07:50|3721|3720|3722.5|3721.5|3722.5|3721.5|3721|3720|2327
1630408080000|2021-08-31 11:08:00|3723|3721|3721.5|3720.5|3723|3721|3721.5|3720.5|1015
1630408090000|2021-08-31 11:08:10|3721|3720|3721|3720.5|3722|3720.5|3721|3720|4761
1630408100000|2021-08-31 11:08:20|3721.5||3721.5||3721.5||3721.5||384
1630408110000|2021-08-31 11:08:30|3721|3720|3721|3720.5|3721.5|3720.5|3721|3720|4165
1630408120000|2021-08-31 11:08:40||3720||3720.5||3720.5||3720|4038
1630408130000|2021-08-31 11:08:50|3721.5|3720|3722.5|3721.5|3722.5|3721.5|3721.5|3720|1931
1630408140000|2021-08-31 11:09:00|3722|3722|3723|3722|3723|3722.5|3722|3722|3061
1630408150000|2021-08-31 11:09:10|3723.5|3722.5|3723|3722|3723.5|3722.5|3722|3721.5|663
1630408160000|2021-08-31 11:09:20|3722.5||3722.5||3722.5||3722.5||0
1630408170000|2021-08-31 11:09:30|3723|3722.5|3724.5|3723|3724.5|3723|3722.5|3722.5|774
1630408180000|2021-08-31 11:09:40|3724|3723.5|3724|3723.5|3724.5|3723.5|3724|3723.5|0
1630408190000|2021-08-31 11:09:50|3724.5||3724.5||3724.5||3724.5||242
1630408200000|2021-08-31 11:10:00|3725|3724|3725|3724|3725|3724|3724.5|3724|0
1630408210000|2021-08-31 11:10:10|3724.5|3723.5|3725.5|3724.5|3726|3724.5|3724|3723.5|1177
1630408220000|2021-08-31 11:10:20|3725|3724|3725|3724|3725|3724|3724|3723.5|350
1630408230000|2021-08-31 11:10:30|3724.5|3723.5|3725|3723.5|3725|3723.5|3724.5|3723.5|0
1630408240000|2021-08-31 11:10:40|3724.5|3724|3725|3724.5|3725|3724.5|3724.5|3723.5|35
1630408250000|2021-08-31 11:10:50|3725.5|3725|3726|3725|3726|3725|3725.5|3724.5|1321
1630408270000|2021-08-31 11:11:10|3726.5|3725.5|3727.5|3726|3727.5|3726|3726.5|3725.5|330
1630408280000|2021-08-31 11:11:20|3727|3727|3727|3726|3727.5|3727|3726.5|3726|867
1630408290000|2021-08-31 11:11:30|3726.5|3725.5|3726.5|3725.5|3727|3725.5|3726.5|3725.5|430
1630408300000|2021-08-31 11:11:40|3727|3726|3726.5|3726|3727|3726|3726.5|3726|223
1630408320000|2021-08-31 11:12:00|3726|3725.5|3726|3725|3726|3725.5|3725.5|3725|2249
1630408330000|2021-08-31 11:12:10|3725.5||3725.5||3725.5||3725.5||71
1630408340000|2021-08-31 11:12:20|3725|3724.5|3725|3724.5|3725.5|3725|3725|3724.5|1472
1630408350000|2021-08-31 11:12:30|3724.5|3724|3724.5|3724|3725|3724|3724.5|3723.5|516
1630408360000|2021-08-31 11:12:40||3723.5||3723.5||3723.5||3723.5|144
1630408370000|2021-08-31 11:12:50|3724|3724|3725.5|3724.5|3725.5|3724.5|3724|3724|2127
1630408400000|2021-08-31 11:13:20|3725||3725||3725||3725||144
1630408410000|2021-08-31 11:13:30||3724||3724||3724||3724|231
1630408420000|2021-08-31 11:13:40|3724.5|3723.5|3723.5|3723|3724.5|3723.5|3723.5|3722.5|736
1630408430000|2021-08-31 11:13:50|3723|3722.5|3723.5|3722|3723.5|3722.5|3723|3722|703
1630408440000|2021-08-31 11:14:00|3723|3722.5|3723|3722|3723.5|3723|3723|3722|836
1630408450000|2021-08-31 11:14:10|3723.5|3722.5|3723.5|3723|3723.5|3723|3723.5|3722.5|155
1630408460000|2021-08-31 11:14:20|3723|3722.5|3723.5|3722.5|3723.5|3722.5|3723|3722.5|548
1630408470000|2021-08-31 11:14:30|3723|3722|3723.5|3723|3723.5|3723|3723|3722|289
1630408480000|2021-08-31 11:14:40|3724|3723.5|3723.5|3723|3724|3723.5|3723.5|3723|1214
1630408490000|2021-08-31 11:14:50||3722.5||3723||3723||3722.5|165
1630408500000|2021-08-31 11:15:00|3723|3722.5|3722.5|3722|3723|3722.5|3722.5|3722|859
1630408510000|2021-08-31 11:15:10|3723|3721.5|3722.5|3722|3723|3722|3722.5|3721.5|1433
1630408520000|2021-08-31 11:15:20|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722|449
1630408540000|2021-08-31 11:15:40|3722.5|3722|3723|3722|3723|3722|3722.5|3722|670
1630408550000|2021-08-31 11:15:50|||||||||10
1630408560000|2021-08-31 11:16:00|3722.5|3721.5|3723|3722.5|3723|3722.5|3722|3721.5|1073
1630408570000|2021-08-31 11:16:10||3722||3722||3722||3722|129
1630408580000|2021-08-31 11:16:20|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|339
1630408590000|2021-08-31 11:16:30|3722|3721|3721.5|3721|3722|3721|3721.5|3721|585
1630408600000|2021-08-31 11:16:40|3722|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|1765
1630408610000|2021-08-31 11:16:50|3722|3721|3721|3720.5|3722|3721|3721|3720.5|409
1630408620000|2021-08-31 11:17:00|3720.5|3720|3721|3720|3721.5|3721|3720.5|3720|1850
1630408630000|2021-08-31 11:17:10||3720.5||3720||3720.5||3720|81
1630408640000|2021-08-31 11:17:20|3720.5||3721||3721||3720.5||742
1630408650000|2021-08-31 11:17:30|3720.5|3720.5|3721.5|3721|3722|3721.5|3720.5|3720.5|1139
1630408660000|2021-08-31 11:17:40|3722|3721.5|3722|3721|3722|3721.5|3722|3721|2
1630408680000|2021-08-31 11:18:00||3721.5||3721||3721.5||3721|762
1630408690000|2021-08-31 11:18:10|3721.5|3721.5|3722|3721|3722|3721.5|3721.5|3721|482
1630408710000|2021-08-31 11:18:30|3722.5|3721.5|3722.5|3722|3722.5|3722|3722.5|3721.5|895
1630408720000|2021-08-31 11:18:40|3723|3722.5|3722.5|3722|3723|3722.5|3722.5|3721.5|22
1630408730000|2021-08-31 11:18:50||3721.5||3721.5||3721.5||3721.5|465
1630408740000|2021-08-31 11:19:00|3722|3721|3722|3721|3722|3721|3721.5|3721|175
1630408750000|2021-08-31 11:19:10|3721.5|3720.5|3721.5|3720.5|3721.5|3721|3721.5|3720.5|172
1630408770000|2021-08-31 11:19:30|||||||||158
1630408780000|2021-08-31 11:19:40||3721||3720.5||3721||3720.5|95
1630408790000|2021-08-31 11:19:50|3721||3721.5||3721.5||3721||110
1630408800000|2021-08-31 11:20:00|3721|3720|3720.5|3720|3721|3720|3720.5|3719.5|4197
1630408810000|2021-08-31 11:20:10||3719.5||3720||3720||3719.5|2050
1630408820000|2021-08-31 11:20:20|3721|3720.5|3721|3720|3721|3720.5|3720.5|3720|2557
1630408830000|2021-08-31 11:20:30|3721.5|3720.5|3722|3721|3722.5|3721.5|3721.5|3720.5|377
1630408840000|2021-08-31 11:20:40|3722.5|3721.5|3722.5|3721.5|3723|3721.5|3722.5|3721.5|457
1630408870000|2021-08-31 11:21:10|3723|3722|3723|3722.5|3723|3722.5|3723|3722|566
1630408880000|2021-08-31 11:21:20|3722.5|3722|3722.5|3722|3722.5|3722|3722.5|3722|332
1630408890000|2021-08-31 11:21:30|3722|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|227
1630408900000|2021-08-31 11:21:40||3722||3721.5||3722||3721.5|310
1630408920000|2021-08-31 11:22:00|3722|3722|3723|3722.5|3723|3722.5|3722|3722|1426
1630408930000|2021-08-31 11:22:10|3723.5|3722|3723.5|3722.5|3724|3723|3723|3722|268
1630408960000|2021-08-31 11:22:40|3723|3722|3722.5|3721.5|3723|3722|3722.5|3721.5|862
1630408970000|2021-08-31 11:22:50|3722|3721|3722|3721|3722|3721|3722|3721|1118
1630408990000|2021-08-31 11:23:10|3722.5|3721.5|3723|3722|3723|3722|3722.5|3721.5|3658
1630409000000|2021-08-31 11:23:20|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|175
1630409010000|2021-08-31 11:23:30|3722|3722|3723|3722|3723|3722|3722|3722|627
1630409030000|2021-08-31 11:23:50|3723.5|3722.5|3723|3722|3723.5|3722.5|3723|3722|280
1630409040000|2021-08-31 11:24:00|3722.5||3722.5||3722.5||3722.5||235
1630409050000|2021-08-31 11:24:10|3723|3722.5|3722.5|3722|3723.5|3722.5|3722.5|3722|1677
1630409060000|2021-08-31 11:24:20|||||||||135
1630409070000|2021-08-31 11:24:30|3723|3722.5|3723|3722|3723.5|3722.5|3723|3722|323
1630409090000|2021-08-31 11:24:50|3722.5|3721.5|3721.5|3720|3722.5|3721.5|3721|3720|784
1630409100000|2021-08-31 11:25:00|3721|3719.5|3721|3720.5|3721|3720.5|3720.5|3719.5|18181
1630409110000|2021-08-31 11:25:10|3720.5|3720|3720.5|3720|3720.5|3720|3720.5|3720|321
1630409120000|2021-08-31 11:25:20|3720|3719.5|3719|3718|3720|3720|3718.5|3717.5|26527
1630409130000|2021-08-31 11:25:30|3718.5|3717.5|3717.5|3717|3718.5|3717.5|3717.5|3717|865
1630409140000|2021-08-31 11:25:40|3717|3716.5|3716.5|3715.5|3717|3716.5|3716.5|3715.5|755
1630409160000|2021-08-31 11:26:00|3717|3716|3717|3716|3718|3717.5|3716.5|3716|4182
1630409170000|2021-08-31 11:26:10|3716|3715.5|3717|3716|3717|3716|3716|3715.5|19730
1630409180000|2021-08-31 11:26:20|3716.5|3715.5|3717|3716|3717|3716.5|3716|3715.5|2402
1630409190000|2021-08-31 11:26:30|3717.5|3716.5|3720.5|3719|3720.5|3719.5|3717.5|3716.5|2371
1630409200000|2021-08-31 11:26:40||3719.5||3720||3720||3719|0
1630409210000|2021-08-31 11:26:50|3721|3720.5|3721.5|3720.5|3721.5|3720.5|3720.5|3720.5|1123
1630409220000|2021-08-31 11:27:00|3721|3721|3720.5|3720|3721|3721|3720.5|3720|689
1630409230000|2021-08-31 11:27:10|3720|3719.5|3719.5|3718.5|3720.5|3720|3719.5|3718.5|499
1630409240000|2021-08-31 11:27:20|3719|3718|3718|3717.5|3719|3718|3718|3717.5|2678
1630409250000|2021-08-31 11:27:30|3718.5|3717|3719.5|3718.5|3719.5|3718.5|3718.5|3717|446
1630409260000|2021-08-31 11:27:40|3719|3718|3719|3717.5|3719|3718.5|3718.5|3717.5|0
1630409270000|2021-08-31 11:27:50|3719.5|3718|3719.5|3718.5|3719.5|3718.5|3719|3718|953
1630409280000|2021-08-31 11:28:00|3719|3718|3719|3718|3719|3718|3718.5|3717.5|175
1630409290000|2021-08-31 11:28:10|3718.5|3718.5|3719|3718.5|3719|3718.5|3718.5|3718.5|245
1630409300000|2021-08-31 11:28:20|3719.5|3719|3719.5|3718.5|3719.5|3719|3719|3718|656
1630409310000|2021-08-31 11:28:30|3719|3719|3720|3719|3720|3719|3719|3719|2159
1630409330000|2021-08-31 11:28:50||3719.5||3719||3719.5||3719|0
1630409360000|2021-08-31 11:29:20|||||||||200
1630409380000|2021-08-31 11:29:40||3718.5||3719||3719||3718.5|128
1630409390000|2021-08-31 11:29:50|3719.5|3718.5|3718.5|3717.5|3719.5|3719|3718.5|3717.5|3727
1630409400000|2021-08-31 11:30:00|3719|3718|3718|3717.5|3719|3718|3718|3717.5|0
1630409410000|2021-08-31 11:30:10|3717.5|3717|3717.5|3716.5|3717.5|3717|3717|3716.5|1116
1630409420000|2021-08-31 11:30:20|3717|3717|3717|3716|3717|3717|3717|3716|443
1630409430000|2021-08-31 11:30:30|3716.5|3715.5|3716.5|3715.5|3716.5|3716|3716|3715.5|921
1630409440000|2021-08-31 11:30:40|3716|3715|3715.5|3715|3716.5|3715.5|3715.5|3715|0
1630409450000|2021-08-31 11:30:50|3715|3714.5|3714.5|3714|3715|3714.5|3714.5|3714|1071
1630409460000|2021-08-31 11:31:00|3714|3713.5|3714.5|3713.5|3714.5|3713.5|3714|3713.5|877
1630409470000|2021-08-31 11:31:10|3714|3714|3714.5|3714|3714.5|3714|3714|3714|229
1630409480000|2021-08-31 11:31:20|3715||3715||3715||3715||2320
1630409490000|2021-08-31 11:31:30|3714.5||3714.5||3714.5||3714.5||0
1630409510000|2021-08-31 11:31:50|3714|3713.5|3714.5|3713.5|3714.5|3714|3714|3713.5|713
1630409520000|2021-08-31 11:32:00|3715|3714|3716.5|3715.5|3716.5|3715.5|3715|3714|1443
1630409530000|2021-08-31 11:32:10|3715.5|3715|3716|3715|3716|3715|3715.5|3715|100
1630409540000|2021-08-31 11:32:20|3715.5|3714.5|3715|3713.5|3715.5|3714.5|3715|3713.5|1107
1630409550000|2021-08-31 11:32:30|3714.5|3714|3714.5|3714|3714.5|3714|3714|3714|632
1630409560000|2021-08-31 11:32:40||3713.5||3713.5||3713.5||3713.5|0
1630409570000|2021-08-31 11:32:50|3715|3714|3715|3714|3715|3714|3714.5|3714|1224
1630409580000|2021-08-31 11:33:00|3715.5|3714.5|3714.5|3713.5|3715.5|3715|3714.5|3713.5|195
1630409590000|2021-08-31 11:33:10|3715|3714|3715.5|3714|3715.5|3714|3715|3714|159
1630409600000|2021-08-31 11:33:20|3715||3715||3715||3715||0
1630409610000|2021-08-31 11:33:30|||||||||118
1630409620000|2021-08-31 11:33:40|3714.5||3714.5||3714.5||3714.5||164
1630409630000|2021-08-31 11:33:50|3715||3714.5||3715||3714.5||517
1630409650000|2021-08-31 11:34:10||3713.5||3713.5||3713.5||3713.5|0
1630409660000|2021-08-31 11:34:20|3715|3714|3715|3714|3715.5|3714.5|3714.5|3714|3272
1630409680000|2021-08-31 11:34:40|3715.5|3714.5|3715.5|3715|3716.5|3716|3715.5|3714.5|1205
1630409710000|2021-08-31 11:35:10|3716||3716||3716||3716||644
1630409720000|2021-08-31 11:35:20|3716.5|3715.5|3716.5|3715.5|3716.5|3716|3716|3715.5|1239
1630409740000|2021-08-31 11:35:40|3717|3716|3716|3715.5|3717|3716|3716|3715|4101
1630409750000|2021-08-31 11:35:50|3716.5||3716.5||3716.5||3716||361
1630409760000|2021-08-31 11:36:00|3717|3716|3717.5|3716.5|3717.5|3716.5|3717|3716|132
1630409770000|2021-08-31 11:36:10|3718|3717|3718|3717|3718|3717.5|3717.5|3717|637
1630409780000|2021-08-31 11:36:20|3718.5|3717.5|3718.5|3717|3718.5|3717.5|3718.5|3717|0
1630409790000|2021-08-31 11:36:30|3718|3716.5|3717.5|3716.5|3718|3716.5|3717.5|3716.5|0
1630409800000|2021-08-31 11:36:40|3717|3716|3717|3716|3717|3716|3716.5|3716|495
1630409810000|2021-08-31 11:36:50|3716.5||3716.5||3716.5||3716.5||0
1630409820000|2021-08-31 11:37:00|3716|3715.5|3715.5|3714.5|3716.5|3716|3715.5|3714.5|1256
1630409830000|2021-08-31 11:37:10|3715|3714|3715.5|3714|3715.5|3715|3715|3714|1652
1630409840000|2021-08-31 11:37:20|3715||3715||3715||3715||878
1630409850000|2021-08-31 11:37:30|3714.5|3713.5|3714.5|3713.5|3715|3714|3714.5|3713.5|767
1630409860000|2021-08-31 11:37:40|3714|3713|3713.5|3713|3714.5|3713|3713.5|3712.5|1877
1630409870000|2021-08-31 11:37:50|3713|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712.5|771
1630409880000|2021-08-31 11:38:00|3713||3713||3713||3713||708
1630409890000|2021-08-31 11:38:10|3712.5|3712|3713|3712.5|3713|3712.5|3712.5|3712|2161
1630409900000|2021-08-31 11:38:20|3712.5|3712|3712.5|3712|3713|3712|3712.5|3711.5|983
1630409910000|2021-08-31 11:38:30|3712|3711.5|3712|3711.5|3712.5|3711.5|3712|3711|767
1630409920000|2021-08-31 11:38:40|3712.5|3712|3712.5|3711.5|3712.5|3712|3712|3711.5|1946
1630409930000|2021-08-31 11:38:50||3711||3711.5||3711.5||3711|314
1630409950000|2021-08-31 11:39:10|3711.5|3711|3712.5|3711.5|3712.5|3711.5|3711.5|3711|3324
1630409960000|2021-08-31 11:39:20|3712|3711|3713|3712|3714|3713|3712|3711|2681
1630409980000|2021-08-31 11:39:40|3713.5|3712.5|3713.5|3712.5|3713.5|3713|3713|3712.5|936
1630409990000|2021-08-31 11:39:50|3714|3713|3715|3714|3715|3714.5|3714|3713|2436
1630410000000|2021-08-31 11:40:00||3713.5||3714||3714||3713.5|80
1630410010000|2021-08-31 11:40:10|||||||||13
1630410030000|2021-08-31 11:40:30|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714|3713.5|179
1630410040000|2021-08-31 11:40:40||3714||3714||3714||3714|988
1630410050000|2021-08-31 11:40:50|3714|3713.5|3714.5|3713.5|3714.5|3713.5|3714|3713.5|123
1630410060000|2021-08-31 11:41:00|3715|3714|3715|3714.5|3715|3714.5|3715|3713.5|1447
1630410070000|2021-08-31 11:41:10|3714.5|3714|3714.5|3714|3714.5|3714|3714.5|3714|586
1630410080000|2021-08-31 11:41:20|3714|3713.5|3715|3714|3715|3714.5|3714|3713.5|2000
1630410090000|2021-08-31 11:41:30|3714.5|3713.5|3713|3712.5|3714.5|3713.5|3713|3712.5|1699
1630410100000|2021-08-31 11:41:40||3712||3712||3712||3712|0
1630410110000|2021-08-31 11:41:50||3712.5||3712.5||3712.5||3712.5|126
1630410120000|2021-08-31 11:42:00||3712||3712||3712||3712|200
1630410130000|2021-08-31 11:42:10|3712.5|3712.5|3713|3712.5|3713|3712.5|3712.5|3712.5|148
1630410140000|2021-08-31 11:42:20||3712||3712||3712||3712|95
1630410150000|2021-08-31 11:42:30|3713.5|3712.5|3714|3713|3714|3713|3713.5|3712.5|787
1630410160000|2021-08-31 11:42:40|3714.5|3713.5|3714.5|3713.5|3715|3714|3714.5|3713.5|1244
1630410180000|2021-08-31 11:43:00|3715|3714|3715|3714|3715|3714|3714.5|3714|490
1630410190000|2021-08-31 11:43:10|3714.5|3713.5|3714.5|3713.5|3714.5|3714|3714|3713.5|343
1630410200000|2021-08-31 11:43:20||3714||3714||3714||3714|0
1630410210000|2021-08-31 11:43:30|3715|3714.5|3715|3714|3715|3714.5|3715|3714|780
1630410220000|2021-08-31 11:43:40|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714|3713.5|133
1630410230000|2021-08-31 11:43:50|3715|3714|3715|3714.5|3715|3714.5|3714.5|3714|825
1630410240000|2021-08-31 11:44:00|||||||||132
1630410250000|2021-08-31 11:44:10||3714||3714||3714||3714|153
1630410260000|2021-08-31 11:44:20|||||||||145
1630410270000|2021-08-31 11:44:30|3714.5|3713.5|3714.5|3713.5|3714.5|3714|3714|3713.5|738
1630410280000|2021-08-31 11:44:40|3714||3714.5||3714.5||3714||298
1630410290000|2021-08-31 11:44:50|3714||3714||3714.5||3714||116
1630410300000|2021-08-31 11:45:00|3714.5|3714|3714|3713|3714.5|3714|3714|3713|1254
1630410310000|2021-08-31 11:45:10|3713.5|3712.5|3714.5|3713.5|3714.5|3714|3713|3712.5|2881
1630410330000|2021-08-31 11:45:30|3714|3714|3714.5|3714|3714.5|3714|3714|3714|344
1630410340000|2021-08-31 11:45:40|3715|3714.5|3715.5|3714.5|3715.5|3715|3715|3714|2210
1630410360000|2021-08-31 11:46:00|||||||||8
1630410400000|2021-08-31 11:46:40||3715||3714.5||3715||3714.5|0
1630410410000|2021-08-31 11:46:50|3715||3715.5||3715.5||3715||360
1630410420000|2021-08-31 11:47:00|3715|3714|3715|3714|3715|3714.5|3714.5|3714|1597
1630410430000|2021-08-31 11:47:10||3714.5||3714.5||3714.5||3714.5|0
1630410440000|2021-08-31 11:47:20||3714||3714||3714.5||3714|406
1630410450000|2021-08-31 11:47:30|||||||||143
1630410460000|2021-08-31 11:47:40|3714.5|3714.5|3714.5|3714|3715|3714.5|3714.5|3714|1036
1630410470000|2021-08-31 11:47:50|||||||||5
1630410480000|2021-08-31 11:48:00|||||||||608
1630410490000|2021-08-31 11:48:10|||||||||155
1630410500000|2021-08-31 11:48:20|3714|3713.5|3712.5|3712|3714|3713.5|3712.5|3712|5024
1630410510000|2021-08-31 11:48:30|3712|3711.5|3713|3712.5|3713.5|3712.5|3712|3711.5|2981
1630410520000|2021-08-31 11:48:40|3713.5|3713|3713.5|3712.5|3714|3713|3713|3712.5|452
1630410540000|2021-08-31 11:49:00|3714|3713|3714|3713.5|3714.5|3713.5|3713.5|3713|1124
1630410550000|2021-08-31 11:49:10|||||||||120
1630410560000|2021-08-31 11:49:20|||||||||406
1630410570000|2021-08-31 11:49:30|||||||||10
1630410580000|2021-08-31 11:49:40|||||||||235
1630410590000|2021-08-31 11:49:50|3713.5|3713|3714|3713.5|3714|3713.5|3713.5|3712.5|618
1630410600000|2021-08-31 11:50:00||3713||3713||3713.5||3713|54
1630410610000|2021-08-31 11:50:10|3713.5||3714||3714||3713.5||794
1630410620000|2021-08-31 11:50:20|3713.5|3713.5|3714|3713.5|3714|3713.5|3713.5|3713.5|204
1630410630000|2021-08-31 11:50:30|3713.5|3713|3714|3713.5|3714|3713.5|3713.5|3713|564
1630410640000|2021-08-31 11:50:40|3713.5|3713|3713.5|3712.5|3713.5|3713|3713.5|3712.5|489
1630410650000|2021-08-31 11:50:50|3713|3712|3712.5|3712|3713|3712.5|3712.5|3712|761
1630410660000|2021-08-31 11:51:00|3713|3712.5|3713.5|3712|3713.5|3713|3713|3712|2078
1630410670000|2021-08-31 11:51:10||3712.5||3712.5||3712.5||3712|0
1630410690000|2021-08-31 11:51:30||3713||3713||3713||3713|164
1630410700000|2021-08-31 11:51:40|3714|3713.5|3714|3713|3714|3713.5|3714|3713|422
1630410710000|2021-08-31 11:51:50|3713.5|3713.5|3713.5|3712.5|3713.5|3713.5|3713|3712.5|3768
1630410720000|2021-08-31 11:52:00|3714|3713|3714|3713|3714.5|3713.5|3714|3713|1009
1630410730000|2021-08-31 11:52:10|||||||||26
1630410740000|2021-08-31 11:52:20||3713.5||3713.5||3713.5||3713.5|134
1630410750000|2021-08-31 11:52:30||3713||3713||3713||3713|158
1630410760000|2021-08-31 11:52:40|3713.5|3713.5|3714|3713.5|3714.5|3714|3713.5|3713|1924
1630410770000|2021-08-31 11:52:50||3713||3713||3713||3713|110
1630410780000|2021-08-31 11:53:00|3713.5|3713.5|3714.5|3713.5|3714.5|3713.5|3713.5|3713|2337
1630410790000|2021-08-31 11:53:10|3714|3714|3714.5|3713.5|3714.5|3714|3714|3713.5|198
1630410800000|2021-08-31 11:53:20|||||||||122
1630410810000|2021-08-31 11:53:30|3715|3714|3714.5|3714|3715|3714|3714.5|3714|339
1630410820000|2021-08-31 11:53:40|3715|3714.5|3715.5|3714.5|3715.5|3714.5|3715|3714.5|377
1630410840000|2021-08-31 11:54:00|||||||||1
1630410850000|2021-08-31 11:54:10|3715||3715||3715||3715||0
1630410860000|2021-08-31 11:54:20|3714.5|3714|3715|3714|3715|3714.5|3714.5|3714|2667
1630410880000|2021-08-31 11:54:40|3715.5|3715|3716|3715|3716|3715|3715|3714|3478
1630410890000|2021-08-31 11:54:50||3715.5||3715.5||3715.5||3715.5|0
1630410900000|2021-08-31 11:55:00|3716.5||3716.5||3716.5||3716.5||432
1630410910000|2021-08-31 11:55:10|3717|3716|3717|3716|3717|3716|3717|3716|298
1630410920000|2021-08-31 11:55:20|3717.5|3716.5|3716.5|3716|3717.5|3717|3716.5|3716|1506
1630410930000|2021-08-31 11:55:30|3717|3716.5|3717|3716.5|3717|3716.5|3717|3716.5|204
1630410940000|2021-08-31 11:55:40|||||||||288
1630410950000|2021-08-31 11:55:50|3716.5|3716|3717.5|3716.5|3717.5|3716.5|3716.5|3716|1692
1630410960000|2021-08-31 11:56:00|3718|3717|3718|3717.5|3718|3717.5|3718|3717|95
1630410970000|2021-08-31 11:56:10|3718.5|3718|3719.5|3718.5|3719.5|3718.5|3718.5|3718|90
1630410980000|2021-08-31 11:56:20|3720|3719|3720|3719|3720|3719|3720|3719|392
1630410990000|2021-08-31 11:56:30|3720.5|3719.5|3720|3719.5|3720.5|3720|3720|3719.5|660
1630411000000|2021-08-31 11:56:40|3719.5|3719|3719.5|3719|3719.5|3719|3719.5|3719|588
1630411010000|2021-08-31 11:56:50|3719|3718.5|3720.5|3720|3720.5|3720|3718.5|3718|6952
1630411020000|2021-08-31 11:57:00|3720|3719.5|3720|3719.5|3720|3719.5|3720|3719|1299
1630411030000|2021-08-31 11:57:10|3720.5||3720.5||3720.5||3720.5||0
1630411040000|2021-08-31 11:57:20|||||||||260
1630411060000|2021-08-31 11:57:40||3720||3720||3720||3720|624
1630411080000|2021-08-31 11:58:00|||||||||248
1630411090000|2021-08-31 11:58:10|||||||||84
1630411100000|2021-08-31 11:58:20|3721|3720.5|3721.5|3721|3721.5|3721|3721|3720.5|103
1630411110000|2021-08-31 11:58:30|3722|3721.5|3721.5|3721|3722|3721.5|3721.5|3721|165
1630411120000|2021-08-31 11:58:40|3722|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721|1683
1630411130000|2021-08-31 11:58:50|3722|3721|3722|3721|3722|3721.5|3721.5|3721|326
1630411150000|2021-08-31 11:59:10|3721.5||3721.5||3721.5||3721.5||0
1630411160000|2021-08-31 11:59:20|3722|3720.5|3721|3720|3722|3721|3721|3720|1938
1630411170000|2021-08-31 11:59:30|3722|3720.5|3722|3721|3722|3721|3721.5|3720.5|2879
1630411180000|2021-08-31 11:59:40|3721.5|3720.5|3721|3720|3721.5|3720.5|3721|3720|1134
1630411190000|2021-08-31 11:59:50|3721.5|3720.5|3722|3721|3722|3721|3721.5|3720|2043
1630411200000|2021-08-31 12:00:00|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|0
1630411210000|2021-08-31 12:00:10|3721|3720|3720.5|3720|3721|3720|3720|3719.5|1571
1630411220000|2021-08-31 12:00:20|3720|3719.5|3720|3719.5|3720|3719.5|3719.5|3719|668
1630411230000|2021-08-31 12:00:30|3719.5|3719|3718|3717.5|3719.5|3719|3718|3717.5|1040
1630411240000|2021-08-31 12:00:40|3717.5|3717|3718|3717|3718|3717.5|3717.5|3717|175
1630411250000|2021-08-31 12:00:50||3717.5||3717||3717.5||3717|223
1630411260000|2021-08-31 12:01:00|3717.5|3716.5|3717|3716|3717.5|3716.5|3716.5|3715.5|1122
1630411270000|2021-08-31 12:01:10|3716.5|3715.5|3716|3715.5|3716.5|3716|3716|3715.5|0
1630411280000|2021-08-31 12:01:20|3715.5|3715|3715|3714|3715.5|3715.5|3715|3714|1883
1630411290000|2021-08-31 12:01:30|3714.5|3713.5|3714|3713|3714.5|3713.5|3714|3713|300
1630411300000|2021-08-31 12:01:40|3714.5|3713.5|3714.5|3714|3715|3714|3714.5|3713|2284
1630411310000|2021-08-31 12:01:50|3715|3714.5|3715|3714|3715|3714.5|3715|3714|206
1630411330000|2021-08-31 12:02:10|3715.5|3714.5|3716|3715|3716|3715|3715|3714|733
1630411340000|2021-08-31 12:02:20|3716.5|3715.5|3716|3715.5|3716.5|3715.5|3716|3715|0
1630411350000|2021-08-31 12:02:30|3716.5||3716.5||3716.5||3716.5||13
1630411360000|2021-08-31 12:02:40|3717|3716|3717|3716|3717|3716|3717|3716|248
1630411370000|2021-08-31 12:02:50|3717.5|3716.5|3716.5|3715.5|3717.5|3716.5|3716|3715.5|1476
1630411380000|2021-08-31 12:03:00|3716||3716.5||3716.5||3716||0
1630411390000|2021-08-31 12:03:10|||||||||150
1630411400000|2021-08-31 12:03:20|3717|3716|3717|3716.5|3717.5|3717|3717|3716|1132
1630411410000|2021-08-31 12:03:30|3717.5||3717.5||3717.5||3717.5||119
1630411420000|2021-08-31 12:03:40|3718|3717|3717|3716.5|3718|3717.5|3717|3716.5|1515
1630411430000|2021-08-31 12:03:50|3717.5|3717|3718|3717|3718|3717|3717.5|3717|140
1630411440000|2021-08-31 12:04:00|3717.5||3717.5||3717.5||3717.5||0
1630411450000|2021-08-31 12:04:10|3718||3718||3718||3718||70
1630411460000|2021-08-31 12:04:20|3717.5||3717.5||3717.5||3717.5||0
1630411480000|2021-08-31 12:04:40|3718|3717.5|3719|3718|3719|3718|3718|3717.5|1140
1630411490000|2021-08-31 12:04:50|3718.5|3717.5|3718.5|3717.5|3718.5|3718|3718|3717.5|1151
1630411500000|2021-08-31 12:05:00|3718|3717|3716.5|3716|3718|3717.5|3716.5|3716|3024
1630411510000|2021-08-31 12:05:10|3716|3715.5|3715|3714.5|3716.5|3716|3715|3714.5|1624
1630411520000|2021-08-31 12:05:20|3714.5|3714|3714.5|3714|3714.5|3714|3714.5|3713.5|356
1630411530000|2021-08-31 12:05:30||3713.5||3713.5||3714||3713.5|437
1630411540000|2021-08-31 12:05:40|3715|3714|3715.5|3714.5|3715.5|3715|3715|3714|2804
1630411550000|2021-08-31 12:05:50|3716|3715|3716|3715|3716|3715.5|3716|3715|85
1630411560000|2021-08-31 12:06:00|3715.5|3714.5|3715|3714.5|3715.5|3714.5|3715|3714.5|166
1630411580000|2021-08-31 12:06:20|3715.5|3715|3715.5|3715|3715.5|3715|3715.5|3715|57
1630411590000|2021-08-31 12:06:30||3714.5||3714.5||3714.5||3714.5|0
1630411600000|2021-08-31 12:06:40|3715|3715|3715.5|3715|3715.5|3715|3715|3714.5|1174
1630411610000|2021-08-31 12:06:50|3715|3714.5|3715.5|3714.5|3715.5|3714.5|3715|3714.5|95
1630411620000|2021-08-31 12:07:00|3715||3715.5||3715.5||3715||89
1630411630000|2021-08-31 12:07:10|||||||||152
1630411640000|2021-08-31 12:07:20|||||||||152
1630411660000|2021-08-31 12:07:40|3716|3715|3715.5|3715|3716|3715.5|3715.5|3714.5|775
1630411670000|2021-08-31 12:07:50|||||||||152
1630411680000|2021-08-31 12:08:00|3716|3715.5|3715|3714.5|3716.5|3715.5|3715|3714|2842
1630411690000|2021-08-31 12:08:10|3716|3715|3717.5|3716.5|3717.5|3716.5|3716|3715|1574
1630411700000|2021-08-31 12:08:20|||||||||13
1630411710000|2021-08-31 12:08:30|3718|3717|3718.5|3717.5|3718.5|3718|3718|3717|942
1630411720000|2021-08-31 12:08:40|||||||||133
1630411730000|2021-08-31 12:08:50|3718|3717|3718|3717|3718|3717|3717.5|3717|665
1630411740000|2021-08-31 12:09:00|3717.5|3716.5|3717|3716.5|3717.5|3717|3717|3716|1995
1630411750000|2021-08-31 12:09:10|3716.5|3716|3717.5|3716.5|3717.5|3716.5|3716.5|3716|2754
1630411770000|2021-08-31 12:09:30|||||||||2
1630411780000|2021-08-31 12:09:40|3718|3717|3717.5|3717|3718|3717.5|3717.5|3717|1684
1630411790000|2021-08-31 12:09:50||3716.5||3716.5||3716.5||3716.5|153
1630411800000|2021-08-31 12:10:00|3717|3717|3717.5|3716.5|3717.5|3717|3717|3716.5|303
1630411810000|2021-08-31 12:10:10|3718|3717.5|3718|3717.5|3718|3717.5|3717.5|3717|1410
1630411820000|2021-08-31 12:10:20|3718.5|3718|3718.5|3717.5|3719|3718|3718|3717.5|574
1630411830000|2021-08-31 12:10:30|3719|3718|3719|3718|3719.5|3718.5|3718|3717.5|1925
1630411840000|2021-08-31 12:10:40|3719.5|3718.5|3718.5|3717.5|3720|3718.5|3718|3717.5|838
1630411850000|2021-08-31 12:10:50|3719|3718|3719.5|3718.5|3719.5|3718.5|3719|3718|317
1630411860000|2021-08-31 12:11:00|3719|3718|3719|3718|3719|3718|3719|3718|45
1630411870000|2021-08-31 12:11:10|3718.5|3717.5|3717.5|3717|3718.5|3718|3717.5|3717|1105
1630411880000|2021-08-31 12:11:20|3718|3718|3718.5|3717.5|3718.5|3718|3718|3717.5|1370
1630411890000|2021-08-31 12:11:30|3718|3717|3718|3717|3718|3717|3718|3717|227
1630411900000|2021-08-31 12:11:40|3718.5|3717.5|3718|3717.5|3718.5|3717.5|3718|3717.5|691
1630411910000|2021-08-31 12:11:50|3718.5|3718|3718|3717|3718.5|3718|3718|3717|681
1630411920000|2021-08-31 12:12:00|3717.5|3717.5|3718|3717.5|3718.5|3717.5|3717.5|3717.5|2185
1630411930000|2021-08-31 12:12:10|3718.5|3718|3718.5|3717.5|3718.5|3718|3718.5|3717.5|507
1630411940000|2021-08-31 12:12:20|3718||3718.5||3718.5||3718||987
1630411950000|2021-08-31 12:12:30|3719|3718|3719.5|3718.5|3719.5|3718.5|3719|3718|0
1630411960000|2021-08-31 12:12:40|3719|3718|3718.5|3718|3719|3718.5|3718.5|3718|1280
1630411970000|2021-08-31 12:12:50|3718|3717.5|3717|3716|3718|3717.5|3717|3716|1039
1630411990000|2021-08-31 12:13:10|3717.5|3716.5|3717|3716.5|3717.5|3717|3717|3716.5|528
1630412000000|2021-08-31 12:13:20||3716||3716||3716.5||3716|330
1630412020000|2021-08-31 12:13:40||3716.5||3716||3716.5||3716|1263
1630412030000|2021-08-31 12:13:50|3716.5||3717||3717||3716.5||129
1630412040000|2021-08-31 12:14:00|3716.5|3715.5|3715.5|3714.5|3716.5|3716|3715.5|3714.5|3386
1630412050000|2021-08-31 12:14:10|3715|3714|3715.5|3715|3715.5|3715|3714.5|3714|4157
1630412060000|2021-08-31 12:14:20|3716|3715.5|3716.5|3715.5|3716.5|3715.5|3716|3715.5|1056
1630412070000|2021-08-31 12:14:30|3717|3716|3717|3716.5|3717|3716.5|3716.5|3716|351
1630412080000|2021-08-31 12:14:40||3716||3716||3716||3716|91
1630412090000|2021-08-31 12:14:50|3716.5|3716.5|3717.5|3716.5|3717.5|3716.5|3716.5|3716.5|81
1630412100000|2021-08-31 12:15:00|3718|3717|3717.5|3716.5|3718|3717|3717.5|3716.5|0
1630412110000|2021-08-31 12:15:10|3718|3717|3718|3717|3718|3717.5|3717.5|3717|578
1630412120000|2021-08-31 12:15:20|3717.5|3716.5|3718|3716.5|3718|3717|3717.5|3716.5|1389
1630412130000|2021-08-31 12:15:30|3717.5|3717|3718|3717|3718|3717|3717.5|3717|0
1630412150000|2021-08-31 12:15:50|||||||||16
1630412160000|2021-08-31 12:16:00|3717.5|3716.5|3717.5|3716.5|3718|3717|3717|3716.5|1927
1630412180000|2021-08-31 12:16:20|||||||||125
1630412200000|2021-08-31 12:16:40|3718|3717|3718.5|3718|3719|3718|3717.5|3716.5|1785
1630412210000|2021-08-31 12:16:50|3718|3717.5|3718.5|3717.5|3718.5|3717.5|3718|3717.5|291
1630412220000|2021-08-31 12:17:00||3718||3718||3718||3718|10
1630412230000|2021-08-31 12:17:10|3718|3717.5|3717.5|3716.5|3718|3717.5|3717.5|3716.5|2651
1630412250000|2021-08-31 12:17:30|3717||3717||3717.5||3717||0
1630412260000|2021-08-31 12:17:40|3716.5|3716|3716.5|3715.5|3716.5|3716|3716.5|3715.5|2447
1630412270000|2021-08-31 12:17:50|3716||3716.5||3716.5||3716||152
1630412280000|2021-08-31 12:18:00||3716||3715.5||3716||3715.5|683
1630412290000|2021-08-31 12:18:10|3716|3715|3715.5|3714.5|3716|3715|3715.5|3714.5|835
1630412300000|2021-08-31 12:18:20|3716|3715|3716.5|3716|3716.5|3716|3715.5|3715|4410
1630412310000|2021-08-31 12:18:30||3715.5||3715.5||3716||3715.5|25
1630412320000|2021-08-31 12:18:40|3717|3716|3718|3717|3718|3717.5|3717|3716|502
1630412330000|2021-08-31 12:18:50||3717.5||3717||3717.5||3717|71
1630412340000|2021-08-31 12:19:00|3717.5||3717.5||3717.5||3717.5||0
1630412360000|2021-08-31 12:19:20|3717|3716.5|3717|3716.5|3717.5|3717|3717|3716.5|2903
1630412370000|2021-08-31 12:19:30|3717.5|3717|3718|3717.5|3718|3717.5|3717.5|3717|867
1630412380000|2021-08-31 12:19:40||3717||3717||3717||3717|0
1630412390000|2021-08-31 12:19:50||3717.5||3717||3717.5||3717|650
1630412410000|2021-08-31 12:20:10|3717.5|3716.5|3717.5|3716.5|3717.5|3717|3717|3716.5|1633
1630412420000|2021-08-31 12:20:20|3718|3717|3717.5|3716.5|3718.5|3717.5|3717.5|3716.5|1859
1630412430000|2021-08-31 12:20:30|3717|3717|3717|3716|3717|3717|3716.5|3716|1651
1630412450000|2021-08-31 12:20:50|3716.5|3716.5|3717|3716|3717|3716.5|3716.5|3716|627
1630412460000|2021-08-31 12:21:00|3716.5|3716.5|3716|3715.5|3716.5|3716.5|3716|3715.5|1588
1630412470000|2021-08-31 12:21:10|||||||||119
1630412480000|2021-08-31 12:21:20|3716.5|3716|3716|3715.5|3716.5|3716|3716|3715.5|2937
1630412490000|2021-08-31 12:21:30|3716.5|3716|3717|3716|3717|3716|3716.5|3716|654
1630412500000|2021-08-31 12:21:40|3716.5||3717||3717||3716.5||170
1630412510000|2021-08-31 12:21:50|3716.5||3717||3717||3716.5||700
1630412520000|2021-08-31 12:22:00|3716.5|3716.5|3717|3716|3717|3716.5|3716.5|3716|150
1630412530000|2021-08-31 12:22:10|3716.5|3715.5|3716.5|3715.5|3716.5|3716|3716.5|3715.5|2457
1630412540000|2021-08-31 12:22:20|||||||||6
1630412550000|2021-08-31 12:22:30|3716||3716||3716||3716||0
1630412560000|2021-08-31 12:22:40|3715.5|3715|3714.5|3714|3716|3715.5|3714.5|3714|2013
1630412570000|2021-08-31 12:22:50|3714|3713.5|3714|3713.5|3714|3713.5|3714|3713|913
1630412590000|2021-08-31 12:23:10|3713.5|3713|3713|3712|3713.5|3713.5|3712.5|3712|3263
1630412600000|2021-08-31 12:23:20||3712.5||3712||3712.5||3712|1814
1630412610000|2021-08-31 12:23:30|3712.5|3711.5|3713|3712|3713|3712.5|3712.5|3711.5|2306
1630412620000|2021-08-31 12:23:40|3712.5|3711.5|3712.5|3711.5|3712.5|3712|3712|3711.5|486
1630412630000|2021-08-31 12:23:50|3712|3711|3711.5|3711|3712|3711|3711|3710.5|3201
1630412640000|2021-08-31 12:24:00|3711|3710.5|3711.5|3710.5|3711.5|3710.5|3711|3710.5|601
1630412650000|2021-08-31 12:24:10|3711||3711||3711||3711||138
1630412660000|2021-08-31 12:24:20|||||||||132
1630412670000|2021-08-31 12:24:30|3710.5|3710|3711|3710.5|3711.5|3710.5|3709.5|3708.5|26217
1630412680000|2021-08-31 12:24:40|3710.5|3710|3711|3710|3711|3710|3710.5|3710|540
1630412710000|2021-08-31 12:25:10|3710.5|3710.5|3710.5|3710|3711|3710.5|3710.5|3710|1788
1630412720000|2021-08-31 12:25:20|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|893
1630412730000|2021-08-31 12:25:30|3711.5|3711|3711|3710.5|3711.5|3711|3711|3710.5|555
1630412740000|2021-08-31 12:25:40|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3710|826
1630412750000|2021-08-31 12:25:50|3710|3709.5|3711.5|3710.5|3711.5|3710.5|3710|3709.5|3120
1630412760000|2021-08-31 12:26:00||3711||3711||3711||3711|0
1630412770000|2021-08-31 12:26:10|3712|3711.5|3713.5|3712.5|3713.5|3712.5|3712|3711.5|13987
1630412780000|2021-08-31 12:26:20|3713|3712|3713|3712|3713|3712|3713|3712|0
1630412790000|2021-08-31 12:26:30||3712.5||3712.5||3712.5||3712|0
1630412800000|2021-08-31 12:26:40|3713.5|3713|3714|3713.5|3714|3713.5|3713.5|3713|526
1630412810000|2021-08-31 12:26:50|3713.5|3713|3713|3712|3713.5|3713.5|3713|3712|1588
1630412830000|2021-08-31 12:27:10||3712.5||3712||3712.5||3712|0
1630412850000|2021-08-31 12:27:30|3712.5|3711.5|3713|3712|3713|3712|3712.5|3711.5|22028
1630412860000|2021-08-31 12:27:40|3713.5|3712.5|3713|3712.5|3713.5|3712.5|3712.5|3712|1595
1630412870000|2021-08-31 12:27:50|3713.5|3713|3714|3712.5|3714|3713.5|3713.5|3712.5|1265
1630412880000|2021-08-31 12:28:00||3713||3712.5||3713||3712.5|0
1630412890000|2021-08-31 12:28:10||3713||3713||3713||3713|0
1630412900000|2021-08-31 12:28:20|3713.5|3712.5|3711|3710.5|3713.5|3712.5|3711|3710.5|16422
1630412910000|2021-08-31 12:28:30|3710.5|3710|3710|3709|3711|3710|3710|3709|570
1630412930000|2021-08-31 12:28:50|3709.5|3708.5|3709|3708|3709.5|3708.5|3709|3708|309
1630412940000|2021-08-31 12:29:00||3708.5||3708||3708.5||3708|167
1630412950000|2021-08-31 12:29:10|3708.5||3709||3709||3708.5||165
1630412960000|2021-08-31 12:29:20|3709.5|3708.5|3708.5|3708|3709.5|3708.5|3708.5|3708|1040
1630412970000|2021-08-31 12:29:30|3708|3707.5|3707.5|3706.5|3708|3707.5|3707.5|3706.5|1773
1630412980000|2021-08-31 12:29:40|3707|3706|3707|3706|3707|3706|3707|3706|740
1630412990000|2021-08-31 12:29:50|3706.5|3705.5|3707|3706|3707|3706|3706.5|3705.5|1644
1630413000000|2021-08-31 12:30:00|3707.5|3706.5|3708|3707|3708|3707.5|3707|3706|4027
1630413010000|2021-08-31 12:30:10|3708.5|3707.5|3709.5|3708.5|3710|3709|3708|3707|2745
1630413020000|2021-08-31 12:30:20|3710|3709|3709.5|3708.5|3710|3709|3709.5|3708.5|148
1630413030000|2021-08-31 12:30:30||3709||3709||3709||3708.5|0
1630413040000|2021-08-31 12:30:40|3710|3709.5|3710|3709|3710|3709.5|3709.5|3709|416
1630413050000|2021-08-31 12:30:50|3709.5|3708.5|3710|3709|3710|3709|3709.5|3708.5|103
1630413070000|2021-08-31 12:31:10|3709.5|3708.5|3709|3708|3709.5|3709|3708.5|3708|2114
1630413080000|2021-08-31 12:31:20|3708.5|3708.5|3709.5|3709|3709.5|3709|3708.5|3708.5|3414
1630413090000|2021-08-31 12:31:30|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|868
1630413100000|2021-08-31 12:31:40|3710.5|3710|3710.5|3709.5|3711|3710|3710.5|3709.5|2179
1630413110000|2021-08-31 12:31:50|3710||3710.5||3710.5||3710||375
1630413130000|2021-08-31 12:32:10||3710||3710||3710||3710|0
1630413140000|2021-08-31 12:32:20|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|340
1630413150000|2021-08-31 12:32:30|3709.5|3709|3710|3709|3710|3709.5|3709.5|3709|2153
1630413160000|2021-08-31 12:32:40|3709.5|3709.5|3710|3709|3710|3709.5|3709.5|3709|1774
1630413170000|2021-08-31 12:32:50|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|3708.5|3708|2467
1630413180000|2021-08-31 12:33:00|3710|3709|3709.5|3708.5|3710|3709|3709.5|3708.5|0
1630413190000|2021-08-31 12:33:10||3709||3708.5||3709||3708.5|162
1630413200000|2021-08-31 12:33:20|3709|3709|3710.5|3710|3710.5|3710|3709|3709|1853
1630413210000|2021-08-31 12:33:30|3711|3710.5|3711|3710|3711|3710.5|3710.5|3710|1243
1630413220000|2021-08-31 12:33:40|3710.5|3709.5|3710|3709.5|3710.5|3710|3709.5|3709|1836
1630413230000|2021-08-31 12:33:50|||||||||22
1630413240000|2021-08-31 12:34:00|3710.5|3710|3711|3710|3711|3710|3710.5|3710|577
1630413250000|2021-08-31 12:34:10|3710.5||3710.5||3710.5||3710.5||171
1630413260000|2021-08-31 12:34:20|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|592
1630413270000|2021-08-31 12:34:30|3711.5|3711|3713.5|3712.5|3713.5|3713|3711.5|3711|3346
1630413280000|2021-08-31 12:34:40|3713|3712|3713|3712|3713|3712.5|3712.5|3712|873
1630413290000|2021-08-31 12:34:50|3713.5|3711.5|3714|3713|3714|3713|3713.5|3711.5|264
1630413300000|2021-08-31 12:35:00|3714.5|3713.5|3714.5|3713.5|3715|3714|3714|3713.5|486
1630413310000|2021-08-31 12:35:10|3715|3714|3715.5|3715|3715.5|3715|3715|3714|1066
1630413320000|2021-08-31 12:35:20|3715|3714.5|3714.5|3713.5|3715|3714.5|3714|3713.5|1445
1630413330000|2021-08-31 12:35:30|3714|3713|3713.5|3712.5|3714|3713.5|3713|3712.5|2846
1630413340000|2021-08-31 12:35:40|3714|3713|3713.5|3713|3714|3713|3713.5|3713|416
1630413350000|2021-08-31 12:35:50|3713|3712.5|3712|3711.5|3713|3712.5|3712|3711|2272
1630413360000|2021-08-31 12:36:00|3711.5|3711|3710.5|3710|3711.5|3711|3710.5|3709.5|1253
1630413370000|2021-08-31 12:36:10|3711||3711||3711||3710.5||330
1630413380000|2021-08-31 12:36:20|3711.5|3710.5|3712.5|3711|3712.5|3711|3711.5|3710.5|1428
1630413390000|2021-08-31 12:36:30|3712|3710.5|3711.5|3710.5|3712|3710.5|3710.5|3710|857
1630413400000|2021-08-31 12:36:40|3711|3711|3711.5|3711|3712|3711|3711|3711|651
1630413410000|2021-08-31 12:36:50|3711|3710.5|3711.5|3710.5|3711.5|3711|3711|3710.5|1331
1630413420000|2021-08-31 12:37:00|3712|3711|3711.5|3711|3712|3711|3711.5|3711|977
1630413430000|2021-08-31 12:37:10|3712|3711.5|3712|3711|3712.5|3711.5|3712|3711|852
1630413440000|2021-08-31 12:37:20|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|0
1630413450000|2021-08-31 12:37:30|3712|3711|3712.5|3711.5|3712.5|3712|3711.5|3711|973
1630413460000|2021-08-31 12:37:40|3713|3712|3714|3713|3714|3713|3713|3712|1728
1630413470000|2021-08-31 12:37:50|3713.5||3714||3714||3713.5||367
1630413480000|2021-08-31 12:38:00|3714.5|3713.5|3714.5|3714|3715.5|3714|3714.5|3713.5|351
1630413490000|2021-08-31 12:38:10|3714|3713.5|3714.5|3714|3715|3714|3713.5|3713|1606
1630413500000|2021-08-31 12:38:20|3715|3714.5|3716|3714.5|3716|3715|3715|3714.5|129
1630413510000|2021-08-31 12:38:30|3716.5|3715|3716.5|3715.5|3716.5|3715.5|3716.5|3714.5|140
1630413520000|2021-08-31 12:38:40|3717|3716|3717|3716|3718.5|3717|3716.5|3716|5178
1630413530000|2021-08-31 12:38:50|3716.5||3717||3717||3716.5||276
1630413540000|2021-08-31 12:39:00|3716.5|3716.5|3716|3715|3717|3716.5|3716|3715|1454
1630413550000|2021-08-31 12:39:10||3715.5||3715.5||3715.5||3715.5|200
1630413560000|2021-08-31 12:39:20||3715||3715.5||3715.5||3715|325
1630413570000|2021-08-31 12:39:30||3715||3715.5||3715.5||3715|417
1630413580000|2021-08-31 12:39:40||3715||3715||3715.5||3715|2373
1630413590000|2021-08-31 12:39:50|||||||||20
1630413600000|2021-08-31 12:40:00|3715.5||3715.5||3715.5||3715.5||162
1630413610000|2021-08-31 12:40:10|3716|3715.5|3717|3716|3717|3716|3716|3715.5|3133
1630413620000|2021-08-31 12:40:20||3716.5||3716.5||3716.5||3716.5|0
1630413630000|2021-08-31 12:40:30|3717.5|3717|3718.5|3718|3718.5|3718|3717.5|3717|1617
1630413640000|2021-08-31 12:40:40|3719|3717.5|3717.5|3717|3719|3717.5|3717.5|3717|2062
1630413650000|2021-08-31 12:40:50|||||||||100
1630413660000|2021-08-31 12:41:00|3718|3717.5|3718|3717|3718|3717.5|3718|3717|429
1630413670000|2021-08-31 12:41:10|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|474
1630413690000|2021-08-31 12:41:30|3719|3718|3719.5|3718.5|3719.5|3719|3719|3718|370
1630413700000|2021-08-31 12:41:40|3719|3719|3720.5|3719.5|3720.5|3719.5|3719|3719|1755
1630413710000|2021-08-31 12:41:50||3719||3719||3719||3719|0
1630413720000|2021-08-31 12:42:00|3720||3720||3720||3720||40
1630413730000|2021-08-31 12:42:10|3719.5|3718.5|3719|3718|3719.5|3718.5|3718.5|3717.5|1343
1630413740000|2021-08-31 12:42:20|3718.5|3717.5|3718|3717.5|3718.5|3717.5|3718|3716.5|2609
1630413750000|2021-08-31 12:42:30||3717||3717.5||3717.5||3717|50
1630413760000|2021-08-31 12:42:40||3717||3717||3717.5||3717|167
1630413770000|2021-08-31 12:42:50||3717.5||3717.5||3717.5||3717.5|124
1630413780000|2021-08-31 12:43:00|||||||||123
1630413790000|2021-08-31 12:43:10|3718.5|3718|3719|3718|3719|3718.5|3718|3717.5|2106
1630413800000|2021-08-31 12:43:20|3719.5|3718.5|3719.5|3719|3719.5|3719|3719|3718.5|1135
1630413810000|2021-08-31 12:43:30|3720|3719.5|3720|3719.5|3720.5|3719.5|3720|3719.5|330
1630413820000|2021-08-31 12:43:40|||||||||89
1630413830000|2021-08-31 12:43:50|3720.5|3720|3721|3720.5|3721.5|3720.5|3720.5|3720|522
1630413840000|2021-08-31 12:44:00|3720.5|3720|3720.5|3720|3720.5|3720|3719.5|3718.5|4199
1630413850000|2021-08-31 12:44:10|3721|3720.5|3721.5|3721|3721.5|3721|3721|3720.5|1295
1630413860000|2021-08-31 12:44:20|3721|3720.5|3721.5|3720.5|3721.5|3720.5|3721|3720.5|185
1630413870000|2021-08-31 12:44:30||3721||3721||3721||3721|175
1630413880000|2021-08-31 12:44:40|3721|3720.5|3721.5|3720.5|3721.5|3721|3721|3720.5|2369
1630413890000|2021-08-31 12:44:50|3721||3721.5||3721.5||3721||100
1630413900000|2021-08-31 12:45:00|3721||3721.5||3721.5||3721||157
1630413910000|2021-08-31 12:45:10|3721|3720|3720.5|3719.5|3721|3720|3719.5|3719|3801
1630413920000|2021-08-31 12:45:20|3720|3719|3720|3719|3720|3719.5|3720|3719|115
1630413940000|2021-08-31 12:45:40|3719.5|3718.5|3720|3719.5|3720.5|3719.5|3719.5|3718.5|2547
1630413960000|2021-08-31 12:46:00|3719.5|3719|3720|3719|3720|3719|3719|3718.5|1740
1630413970000|2021-08-31 12:46:10|3720.5|3719.5|3720|3719|3720.5|3720|3720|3719|1524
1630413990000|2021-08-31 12:46:30|||||||||125
1630414000000|2021-08-31 12:46:40|3719.5|3719.5|3721.5|3721|3722|3721|3719.5|3719.5|3189
1630414010000|2021-08-31 12:46:50|3721|3720.5|3721.5|3720.5|3721.5|3721|3721|3720.5|1680
1630414020000|2021-08-31 12:47:00|3721|3720|3720.5|3720|3721|3720|3720.5|3720|245
1630414030000|2021-08-31 12:47:10|3720|3719.5|3720.5|3719.5|3720.5|3719.5|3720|3719.5|819
1630414040000|2021-08-31 12:47:20|3720||3720||3720.5||3720||166
1630414050000|2021-08-31 12:47:30|3719.5|3719|3719.5|3719|3719.5|3719|3719|3718.5|4204
1630414060000|2021-08-31 12:47:40|3720||3719.5||3720||3719.5||3672
1630414070000|2021-08-31 12:47:50|||||||||176
1630414080000|2021-08-31 12:48:00|||||||||368
1630414090000|2021-08-31 12:48:10|3719|3718.5|3719|3718.5|3719|3719|3719|3718.5|1996
1630414100000|2021-08-31 12:48:20|||||||||125
1630414110000|2021-08-31 12:48:30|3719.5|3719|3719.5|3719|3719.5|3719|3719|3719|1521
1630414120000|2021-08-31 12:48:40||3718.5||3718.5||3719||3718.5|1319
1630414130000|2021-08-31 12:48:50|3719|3719|3719|3718.5|3719|3719|3719|3718.5|135
1630414140000|2021-08-31 12:49:00|3718.5|3718|3719|3718.5|3719|3718.5|3718.5|3718|1900
1630414150000|2021-08-31 12:49:10||3718||3718.5||3718.5||3718|482
1630414160000|2021-08-31 12:49:20|3719.5||3719.5||3719.5||3719.5||1440
1630414170000|2021-08-31 12:49:30|||||||||1
1630414180000|2021-08-31 12:49:40|3719|3719|3719.5|3719|3719.5|3719|3719|3719|205
1630414190000|2021-08-31 12:49:50|||||||||139
1630414200000|2021-08-31 12:50:00|3720||3719.5||3720||3719.5||575
1630414210000|2021-08-31 12:50:10|3719|3718.5|3719|3718|3719|3718.5|3718.5|3718|2528
1630414230000|2021-08-31 12:50:30||3718.5||3718||3718.5||3718|514
1630414240000|2021-08-31 12:50:40|3718.5|3717.5|3718.5|3718|3718.5|3718|3718|3717.5|1825
1630414250000|2021-08-31 12:50:50|3718|3717.5|3718|3717.5|3718|3718|3717.5|3717|1523
1630414260000|2021-08-31 12:51:00|3718.5||3718||3718.5||3718||924
1630414270000|2021-08-31 12:51:10|||||||||173
1630414280000|2021-08-31 12:51:20|||||||||552
1630414290000|2021-08-31 12:51:30|3717.5|3717|3717.5|3717|3717.5|3717|3717.5|3717|1275
1630414300000|2021-08-31 12:51:40|3717|3716.5|3717|3716.5|3717|3716.5|3717|3716.5|1477
1630414310000|2021-08-31 12:51:50||3716||3716||3716||3716|466
1630414320000|2021-08-31 12:52:00|3716.5|3716.5|3717|3716.5|3717|3716.5|3716.5|3716.5|414
1630414330000|2021-08-31 12:52:10|3717.5|3717|3718.5|3718|3718.5|3718|3717|3716.5|4958
1630414340000|2021-08-31 12:52:20|3719||3718.5||3719||3718.5||0
1630414350000|2021-08-31 12:52:30|3719|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718.5|712
1630414360000|2021-08-31 12:52:40|3719|3719|3720.5|3720|3721|3720|3719|3719|911
1630414370000|2021-08-31 12:52:50|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|38
1630414380000|2021-08-31 12:53:00|3720.5|3720|3720.5|3720|3721|3720.5|3720.5|3720|306
1630414390000|2021-08-31 12:53:10|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|57
1630414400000|2021-08-31 12:53:20|||||||||34
1630414410000|2021-08-31 12:53:30|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3721|1364
1630414420000|2021-08-31 12:53:40|||||||||5
1630414430000|2021-08-31 12:53:50|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721.5|838
1630414440000|2021-08-31 12:54:00|||||||||1
1630414480000|2021-08-31 12:54:40|3721.5|3721|3720.5|3720|3721.5|3721.5|3720.5|3720|6954
1630414490000|2021-08-31 12:54:50|3720|3719.5|3720.5|3720|3720.5|3720|3720|3719.5|1991
1630414500000|2021-08-31 12:55:00|3721|3720.5|3721|3720.5|3721|3720.5|3720.5|3720.5|2827
1630414510000|2021-08-31 12:55:10|3721.5||3721||3721.5||3721||300
1630414520000|2021-08-31 12:55:20|3720.5|3720|3721|3720|3721|3720.5|3720.5|3720|339
1630414530000|2021-08-31 12:55:30|3720.5|3720.5|3721|3720.5|3721|3720.5|3720.5|3720|1078
1630414540000|2021-08-31 12:55:40|3720.5|3720|3721|3720|3721|3720.5|3720.5|3720|1413
1630414550000|2021-08-31 12:55:50||3720.5||3720||3720.5||3720|220
1630414560000|2021-08-31 12:56:00||3720.5||3720||3720.5||3720|164
1630414570000|2021-08-31 12:56:10|3720.5||3720.5||3720.5||3720.5||0
1630414580000|2021-08-31 12:56:20|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720|1722
1630414590000|2021-08-31 12:56:30|3721.5|3721|3722.5|3722|3722.5|3722|3721.5|3721|2480
1630414600000|2021-08-31 12:56:40|3723|3722.5|3723|3722|3723|3722.5|3722.5|3722|469
1630414610000|2021-08-31 12:56:50|3722.5|3721.5|3722.5|3722|3723|3722|3722|3721.5|2558
1630414620000|2021-08-31 12:57:00|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722|150
1630414630000|2021-08-31 12:57:10|||||||||2
1630414640000|2021-08-31 12:57:20|3723.5|3723|3724.5|3724|3724.5|3724|3723.5|3723|4509
1630414650000|2021-08-31 12:57:30|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|0
1630414660000|2021-08-31 12:57:40|3723.5|3723|3723|3722.5|3723.5|3723.5|3723|3722.5|1459
1630414680000|2021-08-31 12:58:00|3723.5|3723|3723|3722.5|3723.5|3723|3723|3722.5|669
1630414690000|2021-08-31 12:58:10|3723.5||3723||3723.5||3723||300
1630414700000|2021-08-31 12:58:20|3723.5|3723|3723.5|3722.5|3723.5|3723|3723.5|3722.5|881
1630414710000|2021-08-31 12:58:30||3723||3723||3723||3723|1392
1630414720000|2021-08-31 12:58:40||3722.5||3723||3723||3722.5|0
1630414730000|2021-08-31 12:58:50|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|446
1630414740000|2021-08-31 12:59:00|3722.5|3722|3723.5|3723|3723.5|3723|3722.5|3722|5682
1630414750000|2021-08-31 12:59:10|3723|3722.5|3723|3722.5|3723|3723|3723|3722.5|216
1630414760000|2021-08-31 12:59:20|3723.5||3723||3723.5||3723||163
1630414770000|2021-08-31 12:59:30|3723.5|3723|3724|3723.5|3724.5|3724|3723|3723|1599
1630414780000|2021-08-31 12:59:40|3723.5|3723|3723.5|3723|3723.5|3723.5|3723.5|3723|531
1630414790000|2021-08-31 12:59:50|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|0
1630414800000|2021-08-31 13:00:00|3724.5|3724|3725|3724|3725|3724|3724|3723.5|1021
1630414810000|2021-08-31 13:00:10|3725.5|3724.5|3725|3724|3725.5|3725|3725|3724|1443
1630414820000|2021-08-31 13:00:20|3724.5|3723.5|3724|3723.5|3724.5|3723.5|3724|3723.5|2242
1630414830000|2021-08-31 13:00:30|3723.5|3723|3723.5|3723|3724|3723|3723.5|3723|605
1630414840000|2021-08-31 13:00:40|||||||||3
1630414850000|2021-08-31 13:00:50|3723|3722.5|3723.5|3722.5|3723.5|3722.5|3723|3722.5|1674
1630414860000|2021-08-31 13:01:00||3723||3723||3723||3723|152
1630414870000|2021-08-31 13:01:10|3723|3722.5|3721.5|3721|3723|3722.5|3721.5|3721|2395
1630414880000|2021-08-31 13:01:20|3722||3721.5||3722||3721.5||202
1630414890000|2021-08-31 13:01:30|3722|3721.5|3723|3722.5|3723|3722.5|3721.5|3721|760
1630414900000|2021-08-31 13:01:40|||||||||893
1630414910000|2021-08-31 13:01:50|3722.5|3722|3723|3722|3723|3722|3722.5|3722|216
1630414920000|2021-08-31 13:02:00|3722.5|3722.5|3722.5|3722|3723|3722.5|3722.5|3722|247
1630414930000|2021-08-31 13:02:10|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|817
1630414940000|2021-08-31 13:02:20|3723.5|3723|3723|3722|3724|3723|3723|3722|1551
1630414950000|2021-08-31 13:02:30|3722.5|3721.5|3722|3721.5|3722.5|3721.5|3721.5|3721|2792
1630414960000|2021-08-31 13:02:40|3722.5|3722|3722.5|3722|3723|3722|3722|3721.5|1710
1630414970000|2021-08-31 13:02:50|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|832
1630414980000|2021-08-31 13:03:00|3722.5|3722|3723|3722.5|3723|3722.5|3722.5|3722|551
1630414990000|2021-08-31 13:03:10|3722.5|3722|3723|3722.5|3723|3722.5|3722.5|3722|1216
1630415010000|2021-08-31 13:03:30|3723.5|3723|3724|3723|3724|3723|3723.5|3723|2338
1630415020000|2021-08-31 13:03:40|3724.5|3723.5|3726|3725|3726|3725.5|3724.5|3723.5|961
1630415030000|2021-08-31 13:03:50|3725.5|3724.5|3726|3725.5|3726|3725.5|3725|3724.5|1115
1630415040000|2021-08-31 13:04:00|3726.5|3726|3726.5|3726|3728|3727|3726.5|3726|3952
1630415050000|2021-08-31 13:04:10|3726|3725.5|3725.5|3725|3726|3725.5|3725.5|3725|878
1630415060000|2021-08-31 13:04:20|3726|3724.5|3726|3725|3726|3725.5|3725.5|3724.5|270
1630415070000|2021-08-31 13:04:30|3726.5|3725.5|3726.5|3725.5|3726.5|3726|3726.5|3725.5|118
1630415080000|2021-08-31 13:04:40|3726|3725|3726|3725|3726|3725|3726|3725|0
1630415090000|2021-08-31 13:04:50|3725.5|3725.5|3726.5|3725.5|3726.5|3725.5|3725.5|3725.5|445
1630415100000|2021-08-31 13:05:00|3726|3725|3723|3722|3726|3725|3722.5|3722|5357
1630415110000|2021-08-31 13:05:10|3722.5|3722.5|3722.5|3722|3723|3722.5|3722.5|3721.5|1696
1630415120000|2021-08-31 13:05:20|3722|3721.5|3722|3721.5|3722|3722|3722|3721.5|518
1630415130000|2021-08-31 13:05:30|3721.5|3721|3721.5|3721|3722|3721|3721|3720.5|1409
1630415140000|2021-08-31 13:05:40|3722|3721.5|3722|3721.5|3722|3721.5|3721.5|3721|1491
1630415150000|2021-08-31 13:05:50|3722.5|3722|3722|3721.5|3722.5|3722|3722|3721.5|777
1630415160000|2021-08-31 13:06:00|3722.5|3722|3722.5|3722|3723|3722|3722.5|3721.5|281
1630415170000|2021-08-31 13:06:10|3723|3722.5|3724|3723|3724|3723|3722.5|3722|618
1630415180000|2021-08-31 13:06:20|3723.5|3723.5|3724|3723.5|3724.5|3724|3723.5|3723|368
1630415190000|2021-08-31 13:06:30|3724.5|3724|3724.5|3724|3724.5|3724|3724|3723.5|175
1630415200000|2021-08-31 13:06:40|3725|3724.5|3725.5|3724.5|3725.5|3725|3725|3724|1755
1630415210000|2021-08-31 13:06:50|3725|3724|3724.5|3723.5|3725.5|3724|3724|3723.5|1274
1630415220000|2021-08-31 13:07:00|3724|3723|3723.5|3723|3724.5|3723.5|3723.5|3722.5|2855
1630415230000|2021-08-31 13:07:10|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|457
1630415240000|2021-08-31 13:07:20|3722.5|3722|3723.5|3723|3724|3723|3722.5|3722|2553
1630415260000|2021-08-31 13:07:40|3724|3723.5|3723.5|3723|3724|3723.5|3723.5|3723|545
1630415270000|2021-08-31 13:07:50|3724|3723.5|3724|3723|3724|3723.5|3724|3723|237
1630415280000|2021-08-31 13:08:00|3723.5|3723.5|3724|3723.5|3724|3723.5|3723.5|3723.5|143
1630415290000|2021-08-31 13:08:10|3723.5|3723|3723.5|3723|3724|3723.5|3723.5|3723|495
1630415300000|2021-08-31 13:08:20|3723|3722.5|3722.5|3722|3723|3722.5|3722.5|3722|3026
1630415310000|2021-08-31 13:08:30|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|2659
1630415320000|2021-08-31 13:08:40|3723.5|3723|3724.5|3723.5|3724.5|3724|3723.5|3723|165
1630415330000|2021-08-31 13:08:50|3724|3724|3724.5|3724|3724.5|3724|3724|3724|175
1630415340000|2021-08-31 13:09:00|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|1497
1630415350000|2021-08-31 13:09:10|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3724|322
1630415360000|2021-08-31 13:09:20|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|199
1630415370000|2021-08-31 13:09:30|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|301
1630415380000|2021-08-31 13:09:40|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|270
1630415390000|2021-08-31 13:09:50|3724|3723.5|3724|3723.5|3724|3724|3724|3723.5|100
1630415400000|2021-08-31 13:10:00|3723.5|3723|3724|3723.5|3724|3723.5|3723.5|3723|2738
1630415410000|2021-08-31 13:10:10|3724.5|3724|3725|3724|3725|3724|3724|3724|1963
1630415420000|2021-08-31 13:10:20|3725.5|3724.5|3725.5|3725|3725.5|3725|3725.5|3724.5|1193
1630415430000|2021-08-31 13:10:30|3725|3724.5|3725.5|3725|3725.5|3725|3725|3724.5|178
1630415440000|2021-08-31 13:10:40|3726|3725.5|3726.5|3726|3726.5|3726|3726|3725.5|860
1630415450000|2021-08-31 13:10:50|3726|3725.5|3726|3725.5|3726.5|3725.5|3726|3725.5|0
1630415460000|2021-08-31 13:11:00|3726.5|3726|3727|3726|3727.5|3727|3726|3725.5|418
1630415470000|2021-08-31 13:11:10|3726.5|3725.5|3725.5|3725|3726.5|3725.5|3725.5|3725|2991
1630415480000|2021-08-31 13:11:20|3725|3724.5|3725.5|3725|3725.5|3725|3725|3724.5|2360
1630415490000|2021-08-31 13:11:30|||||||||30
1630415500000|2021-08-31 13:11:40|3726|3725.5|3726.5|3726|3726.5|3726|3725.5|3725.5|3335
1630415510000|2021-08-31 13:11:50|3726|3725.5|3726.5|3726|3726.5|3726|3726|3725.5|705
1630415520000|2021-08-31 13:12:00|||||||||240
1630415540000|2021-08-31 13:12:20|3726|3725.5|3725|3724.5|3726|3726|3725|3724|4700
1630415550000|2021-08-31 13:12:30|3725.5|3724|3724|3723.5|3725.5|3724|3724|3723.5|1565
1630415560000|2021-08-31 13:12:40|3723.5|3723|3723.5|3723|3724|3723.5|3723.5|3723|1167
1630415570000|2021-08-31 13:12:50|3723|3722.5|3723.5|3723|3723.5|3723|3723|3722.5|4363
1630415580000|2021-08-31 13:13:00|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|356
1630415600000|2021-08-31 13:13:20|||||||||3
1630415610000|2021-08-31 13:13:30|3724.5|3724|3723.5|3723|3724.5|3724|3723.5|3723|2992
1630415620000|2021-08-31 13:13:40|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|1738
1630415630000|2021-08-31 13:13:50|3724|3723.5|3724.5|3723.5|3724.5|3723.5|3724|3723.5|0
1630415640000|2021-08-31 13:14:00|3724||3724||3724||3724||0
1630415650000|2021-08-31 13:14:10|3723.5|3723|3723.5|3723|3724|3723.5|3723.5|3723|1166
1630415670000|2021-08-31 13:14:30|3723|3722.5|3723|3722|3723|3722.5|3723|3722|2730
1630415680000|2021-08-31 13:14:40|3722.5||3722.5||3722.5||3722.5||176
1630415690000|2021-08-31 13:14:50|||||||||176
1630415700000|2021-08-31 13:15:00|3722|3721.5|3721.5|3721|3722|3721.5|3721.5|3721|2031
1630415710000|2021-08-31 13:15:10|||||||||151
1630415720000|2021-08-31 13:15:20|3722|3721.5|3722.5|3722|3722.5|3722|3721.5|3721.5|5102
1630415730000|2021-08-31 13:15:30|3722|3721.5|3722.5|3722|3722.5|3722|3722|3721.5|378
1630415740000|2021-08-31 13:15:40|3723|3722.5|3724|3723.5|3724|3723.5|3723|3722.5|850
1630415760000|2021-08-31 13:16:00|3723.5|3723|3724|3723.5|3724|3723.5|3723.5|3723|831
1630415770000|2021-08-31 13:16:10|3724.5|3724|3725|3724.5|3725|3724.5|3724.5|3724|834
1630415780000|2021-08-31 13:16:20|3725.5|3724|3725|3724.5|3725.5|3724.5|3724.5|3724|334
1630415790000|2021-08-31 13:16:30|||||||||249
1630415800000|2021-08-31 13:16:40|3725.5|3725|3724.5|3724|3725.5|3725|3724.5|3724|4052
1630415810000|2021-08-31 13:16:50|3724|3723.5|3723|3722.5|3724.5|3723.5|3723|3722|2440
1630415830000|2021-08-31 13:17:10|3722.5|3722|3722.5|3722|3723|3722.5|3722.5|3722|1429
1630415840000|2021-08-31 13:17:20|3722|3721.5|3722|3721.5|3722.5|3721.5|3722|3721.5|290
1630415850000|2021-08-31 13:17:30|||||||||168
1630415860000|2021-08-31 13:17:40|3722.5|3722|3723.5|3723|3724|3723|3722.5|3722|4966
1630415870000|2021-08-31 13:17:50|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723|72
1630415880000|2021-08-31 13:18:00|3724.5||3724||3724.5||3724||0
1630415890000|2021-08-31 13:18:10|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3724|126
1630415900000|2021-08-31 13:18:20|3725|3724.5|3725|3724|3725|3724.5|3724.5|3724|6
1630415910000|2021-08-31 13:18:30|3724.5|3724.5|3724.5|3724|3725|3724.5|3724.5|3724|213
1630415920000|2021-08-31 13:18:40|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|0
1630415930000|2021-08-31 13:18:50|3724.5|3724|3723|3722.5|3724.5|3724|3722.5|3722|5659
1630415940000|2021-08-31 13:19:00|3722.5|3722|3723|3722|3723|3722|3722.5|3722|0
1630415950000|2021-08-31 13:19:10|3722.5||3722.5||3723||3722.5||168
1630415960000|2021-08-31 13:19:20|3723|3722.5|3724.5|3723.5|3724.5|3723.5|3722.5|3722.5|2627
1630415970000|2021-08-31 13:19:30|3724||3724||3724||3724||0
1630415980000|2021-08-31 13:19:40|3723.5|3723|3723.5|3723|3724|3723|3723.5|3723|0
1630415990000|2021-08-31 13:19:50|3724.5|3723.5|3725|3724.5|3725|3724.5|3724.5|3723.5|3080
1630416000000|2021-08-31 13:20:00|3725.5|3725|3725.5|3725|3726|3725|3725.5|3724.5|167
1630416010000|2021-08-31 13:20:10|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|1443
1630416020000|2021-08-31 13:20:20|3724.5|3724|3724.5|3724|3725|3724|3724.5|3724|854
1630416030000|2021-08-31 13:20:30|||||||||151
1630416040000|2021-08-31 13:20:40|||||||||224
1630416050000|2021-08-31 13:20:50|3725|3724.5|3725.5|3724.5|3726|3725|3724.5|3724.5|1905
1630416060000|2021-08-31 13:21:00||3724||3724||3724||3724|0
1630416070000|2021-08-31 13:21:10|3725|3724.5|3725|3724.5|3725|3724.5|3724.5|3724|270
1630416080000|2021-08-31 13:21:20||3724||3724||3724||3724|178
1630416090000|2021-08-31 13:21:30|3724.5|3723.5|3723.5|3723|3724.5|3723.5|3723.5|3723|806
1630416100000|2021-08-31 13:21:40|3724|3723.5|3724.5|3723.5|3724.5|3723.5|3724|3723.5|1881
1630416110000|2021-08-31 13:21:50|3725|3724|3725|3724.5|3725|3724.5|3725|3724|2892
1630416120000|2021-08-31 13:22:00|3725.5|3725|3724.5|3724|3725.5|3725|3724.5|3724|275
1630416130000|2021-08-31 13:22:10|3725|3724.5|3725|3724|3725|3724.5|3724.5|3724|1449
1630416140000|2021-08-31 13:22:20|3724.5|3724.5|3725|3724|3725|3724.5|3724.5|3724|418
1630416150000|2021-08-31 13:22:30|3724.5|3723.5|3724|3723|3724.5|3723.5|3724|3723|1346
1630416160000|2021-08-31 13:22:40|3723.5|3722.5|3723|3722.5|3723.5|3722.5|3723|3722.5|360
1630416170000|2021-08-31 13:22:50|3722.5|3722|3722.5|3722|3723|3722.5|3722.5|3722|419
1630416180000|2021-08-31 13:23:00|3723|3722.5|3724|3723|3724|3723|3723|3722.5|3295
1630416190000|2021-08-31 13:23:10|3724.5|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|416
1630416200000|2021-08-31 13:23:20|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|175
1630416220000|2021-08-31 13:23:40|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|219
1630416230000|2021-08-31 13:23:50|3724|3723.5|3724|3723.5|3724.5|3723.5|3724|3723.5|853
1630416240000|2021-08-31 13:24:00|3723.5|3723|3723|3722.5|3724|3723.5|3723|3722|2501
1630416250000|2021-08-31 13:24:10|3723.5|3723|3725.5|3724.5|3725.5|3724.5|3723|3723|3770
1630416260000|2021-08-31 13:24:20|3726|3725|3725.5|3724.5|3726|3725.5|3725.5|3724.5|1060
1630416280000|2021-08-31 13:24:40|3726|3725|3726|3725.5|3726|3725.5|3726|3725|0
1630416290000|2021-08-31 13:24:50|3725.5|3725|3725.5|3724.5|3726|3725|3725.5|3724.5|1150
1630416320000|2021-08-31 13:25:20|3725|3725|3725.5|3725|3725.5|3725|3725|3725|618
1630416330000|2021-08-31 13:25:30|3726|3725.5|3726|3725|3726|3725.5|3725.5|3724.5|4603
1630416340000|2021-08-31 13:25:40|3725.5||3725.5||3726||3725.5||0
1630416350000|2021-08-31 13:25:50|3725|3724.5|3725|3724|3725|3724.5|3724.5|3724|2661
1630416360000|2021-08-31 13:26:00|3724.5|3723.5|3724|3723.5|3724.5|3724|3724|3723.5|1235
1630416370000|2021-08-31 13:26:10|3723.5|3723|3723.5|3723|3724|3723.5|3723.5|3723|1295
1630416380000|2021-08-31 13:26:20|3724|3723.5|3724|3723|3724|3723.5|3723.5|3723|2862
1630416390000|2021-08-31 13:26:30|3723.5|3723.5|3724|3723.5|3724|3723.5|3723.5|3723.5|512
1630416400000|2021-08-31 13:26:40|3724.5|3724|3725|3724|3725|3724|3724.5|3724|280
1630416410000|2021-08-31 13:26:50|3724.5|3723.5|3724|3723.5|3724.5|3723.5|3724|3723.5|336
1630416420000|2021-08-31 13:27:00|3724.5|3724|3724|3723.5|3724.5|3724|3724|3723.5|458
1630416430000|2021-08-31 13:27:10|3724.5|3724|3724|3723.5|3724.5|3724|3724|3723.5|109
1630416440000|2021-08-31 13:27:20|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3724|513
1630416450000|2021-08-31 13:27:30|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|697
1630416460000|2021-08-31 13:27:40|3724.5|3724|3724|3723|3724.5|3724|3723.5|3723|2662
1630416470000|2021-08-31 13:27:50|3723.5||3723.5||3723.5||3723.5||149
1630416480000|2021-08-31 13:28:00|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|2066
1630416490000|2021-08-31 13:28:10|3724.5|3724|3726|3725|3726|3725|3724.5|3724|788
1630416500000|2021-08-31 13:28:20|3726.5|3725.5|3728.5|3728|3728.5|3728|3725.5|3725|7348
1630416510000|2021-08-31 13:28:30|3729|3728.5|3729|3728|3729.5|3728.5|3728.5|3728|1267
1630416520000|2021-08-31 13:28:40|3728.5|3728.5|3729|3728.5|3729|3728.5|3728.5|3728|269
1630416530000|2021-08-31 13:28:50|3728.5|3728|3728|3727.5|3728.5|3728|3728|3727.5|1442
1630416540000|2021-08-31 13:29:00|3728.5|3728|3728|3727.5|3728.5|3728|3728|3727.5|1509
1630416550000|2021-08-31 13:29:10|3727.5|3727|3727.5|3727|3728|3727.5|3727.5|3727|270
1630416560000|2021-08-31 13:29:20||3726.5||3726.5||3727||3726.5|519
1630416570000|2021-08-31 13:29:30|3727|3726|3727|3726|3727|3726|3727|3726|149
1630416580000|2021-08-31 13:29:40|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|3726|3725.5|770
1630416590000|2021-08-31 13:29:50|3726|3725|3726|3725.5|3726.5|3725.5|3725.5|3725|1786
1630416600000|2021-08-31 13:30:00|3726.5|3725|3727.5|3726.5|3727.5|3727|3725|3724.5|9003
1630416610000|2021-08-31 13:30:10|3727|3727|3729|3728|3733|3732.5|3727|3726.5|12431
1630416620000|2021-08-31 13:30:20|3728.5|3728.5|3731.5|3730.5|3731.5|3731|3728.5|3727.5|2170
1630416630000|2021-08-31 13:30:30|3731|3731|3732|3731.5|3733|3732|3731|3730.5|2440
1630416640000|2021-08-31 13:30:40|3732.5|3732|3733|3732.5|3737|3735.5|3732.5|3732|5924
1630416650000|2021-08-31 13:30:50|3733.5|3732|3731.5|3730|3734|3733|3730.5|3729.5|2166
1630416660000|2021-08-31 13:31:00|3731|3729.5|3732|3731|3732.5|3732|3730|3729|3472
1630416670000|2021-08-31 13:31:10|3731.5|3730.5|3728.5|3728|3732|3731|3728.5|3728|1239
1630416680000|2021-08-31 13:31:20|3728|3727.5|3730|3729.5|3730|3729.5|3728|3727|1299
1630416690000|2021-08-31 13:31:30|3730.5|3729|3733|3732|3733.5|3732.5|3730.5|3729|2339
1630416700000|2021-08-31 13:31:40|3733.5|3732.5|3732.5|3731.5|3733.5|3732.5|3732|3731.5|2224
1630416710000|2021-08-31 13:31:50|3732|3732|3733.5|3733|3734|3733|3732|3731.5|968
1630416720000|2021-08-31 13:32:00|3734|3733.5|3736.5|3735.5|3737|3736|3733.5|3733.5|1637
1630416730000|2021-08-31 13:32:10|3736|3735|3735|3734|3736|3735.5|3734.5|3734|2047
1630416740000|2021-08-31 13:32:20|3734.5|3733.5|3734|3732.5|3734.5|3733.5|3733|3732|1516
1630416750000|2021-08-31 13:32:30|3733.5|3732|3732|3731.5|3733.5|3732.5|3731|3730.5|1189
1630416760000|2021-08-31 13:32:40|3731.5|3731|3729|3728|3731.5|3731|3728.5|3728|1195
1630416770000|2021-08-31 13:32:50|3729.5|3728.5|3730|3729|3731.5|3730.5|3729.5|3728.5|3645
1630416780000|2021-08-31 13:33:00|3729.5|3728.5|3729.5|3729|3730.5|3730|3729|3728|2902
1630416790000|2021-08-31 13:33:10|3730|3729.5|3728.5|3728|3730.5|3730|3728.5|3727.5|2546
1630416800000|2021-08-31 13:33:20|3728|3727.5|3726.5|3726|3728.5|3728|3726.5|3726|4331
1630416810000|2021-08-31 13:33:30|3727|3726.5|3728|3726.5|3728|3727.5|3726.5|3726|480
1630416820000|2021-08-31 13:33:40|3727.5|3727|3729.5|3729|3730|3729.5|3727|3726.5|3005
1630416830000|2021-08-31 13:33:50|3730|3728.5|3729.5|3728|3730|3729|3728|3727|1960
1630416840000|2021-08-31 13:34:00|3730|3728.5|3730|3729|3731|3730|3729|3728|1793
1630416850000|2021-08-31 13:34:10|3729.5|3728.5|3730|3729.5|3730.5|3729.5|3729|3728.5|569
1630416860000|2021-08-31 13:34:20|3729.5|3729|3730|3729.5|3731|3730.5|3729.5|3729|742
1630416870000|2021-08-31 13:34:30|3730.5|3729|3728.5|3728|3730.5|3729|3728.5|3727.5|488
1630416880000|2021-08-31 13:34:40|3728|3727.5|3730|3729.5|3730|3729.5|3728|3727.5|3010
1630416890000|2021-08-31 13:34:50|3729.5|3729|3731|3730|3731.5|3730.5|3729.5|3728.5|2268
1630416900000|2021-08-31 13:35:00|3731.5|3730.5|3733.5|3732.5|3733.5|3733|3731.5|3730.5|4243
1630416910000|2021-08-31 13:35:10|3733|3732|3731|3730|3733|3732|3731|3730|337
1630416920000|2021-08-31 13:35:20|3730.5|3729.5|3730|3729.5|3730.5|3729.5|3729.5|3729|2937
1630416930000|2021-08-31 13:35:30|3730.5|3730|3731.5|3730.5|3732.5|3732|3730|3729|2626
1630416940000|2021-08-31 13:35:40|3731|3731|3733.5|3732.5|3733.5|3732.5|3731|3731|919
1630416950000|2021-08-31 13:35:50|3733|3732|3732|3731.5|3733|3732|3732|3731.5|646
1630416960000|2021-08-31 13:36:00|3731.5|3731|3733|3732|3733.5|3733|3731|3730.5|3001
1630416970000|2021-08-31 13:36:10|3733.5|3732.5|3733.5|3733|3734|3733.5|3732.5|3732|1260
1630416980000|2021-08-31 13:36:20|3734|3733.5|3734.5|3734|3735|3734.5|3733.5|3733|519
1630416990000|2021-08-31 13:36:30|3734|3733.5|3733|3732|3734.5|3734|3733|3731.5|1769
1630417000000|2021-08-31 13:36:40|3732.5|3731.5|3734|3733|3734.5|3733.5|3732|3731.5|4242
1630417010000|2021-08-31 13:36:50|3733.5|3732.5|3733.5|3733|3734|3733|3733|3732.5|1244
1630417020000|2021-08-31 13:37:00|3734|3733.5|3734.5|3734|3735|3734.5|3733|3732.5|3488
1630417030000|2021-08-31 13:37:10|3735|3733.5|3733|3732.5|3735|3733.5|3733|3732.5|2055
1630417040000|2021-08-31 13:37:20|3732.5|3732|3732.5|3732|3733|3732.5|3732.5|3732|455
1630417050000|2021-08-31 13:37:30|3733|3732.5|3733.5|3733|3734|3733.5|3733|3732.5|3256
1630417060000|2021-08-31 13:37:40|3734|3733.5|3733|3732.5|3734|3733.5|3733|3732.5|2351
1630417070000|2021-08-31 13:37:50|3732.5|3732|3732.5|3732|3733|3732.5|3732|3731|1961
1630417080000|2021-08-31 13:38:00|3733|3732.5|3733.5|3732.5|3734|3733.5|3733|3732.5|2540
1630417090000|2021-08-31 13:38:10|3733|3732|3732.5|3732|3733.5|3732.5|3732.5|3732|1037
1630417100000|2021-08-31 13:38:20|3732|3731.5|3731.5|3731|3732.5|3731.5|3731|3730.5|1157
1630417110000|2021-08-31 13:38:30|3732|3730.5|3733|3732|3733|3732.5|3732|3730.5|3485
1630417120000|2021-08-31 13:38:40|3732.5|3732.5|3733|3732.5|3734|3733|3732.5|3732|745
1630417130000|2021-08-31 13:38:50|3732.5|3732|3733|3732|3733.5|3733|3732.5|3732|3143
1630417140000|2021-08-31 13:39:00||3732.5||3732||3732.5||3732|5
1630417150000|2021-08-31 13:39:10|3732.5|3731.5|3732|3731.5|3732.5|3731.5|3731.5|3730.5|4036
1630417160000|2021-08-31 13:39:20|3731.5|3731|3728|3727|3732|3731.5|3727.5|3727|1555
1630417170000|2021-08-31 13:39:30|3727.5|3727.5|3727.5|3727|3728.5|3727.5|3727.5|3726.5|2684
1630417180000|2021-08-31 13:39:40|3727|3726.5|3727.5|3726.5|3727.5|3727|3727|3726|1186
1630417190000|2021-08-31 13:39:50|3727|3727|3729.5|3729|3730|3729|3727|3726.5|1669
1630417200000|2021-08-31 13:40:00|3730|3729.5|3729.5|3729|3730.5|3729.5|3729|3728|1256
1630417210000|2021-08-31 13:40:10|3729|3728.5|3728.5|3728|3729.5|3729|3728.5|3728|372
1630417220000|2021-08-31 13:40:20|3728|3727.5|3727|3726.5|3728|3727.5|3726.5|3726|2192
1630417230000|2021-08-31 13:40:30|3727.5|3726|3729.5|3729|3729.5|3729|3727|3726|2918
1630417240000|2021-08-31 13:40:40|3730|3729.5|3729|3728.5|3730.5|3729.5|3728.5|3728|3174
1630417250000|2021-08-31 13:40:50|3729.5|3728|3730|3729.5|3730.5|3729.5|3729.5|3728|3082
1630417260000|2021-08-31 13:41:00|3730.5|3730|3731|3730.5|3731.5|3730.5|3730.5|3730|341
1630417270000|2021-08-31 13:41:10|3730.5|3730|3731.5|3730|3732|3731|3730|3729.5|1076
1630417280000|2021-08-31 13:41:20|3731|3729.5|3730|3729|3731|3729.5|3730|3729|2378
1630417290000|2021-08-31 13:41:30|3729.5|3728.5|3729|3728.5|3729.5|3728.5|3729|3728|2356
1630417300000|2021-08-31 13:41:40|3729.5|3728|3729|3728|3729.5|3728.5|3728.5|3728|704
1630417310000|2021-08-31 13:41:50|3728.5|3728.5|3729|3728.5|3729|3728.5|3728.5|3728|443
1630417320000|2021-08-31 13:42:00|3728.5|3728|3727.5|3726.5|3729|3728.5|3727|3726.5|1660
1630417330000|2021-08-31 13:42:10|3728|3726|3728.5|3727|3728.5|3727|3728|3726|1219
1630417340000|2021-08-31 13:42:20|3728||3728||3728||3728||164
1630417350000|2021-08-31 13:42:30|3728.5|3727.5|3728.5|3728|3729|3728|3728.5|3727.5|631
1630417360000|2021-08-31 13:42:40|3729|3728.5|3727|3726.5|3729|3728.5|3727|3726.5|2701
1630417370000|2021-08-31 13:42:50|3727.5|3727|3727.5|3727|3728.5|3727.5|3727|3727|2805
1630417380000|2021-08-31 13:43:00|3727|3726.5|3727|3726|3727|3726.5|3727|3726|347
1630417390000|2021-08-31 13:43:10|3726.5|3725.5|3727|3726|3727.5|3727|3726|3725.5|2737
1630417400000|2021-08-31 13:43:20|3726.5|3726.5|3726|3725.5|3726.5|3726.5|3726|3725.5|1033
1630417410000|2021-08-31 13:43:30|3726.5|3726|3726|3725.5|3726.5|3726|3726|3725.5|896
1630417420000|2021-08-31 13:43:40|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3724.5|2854
1630417430000|2021-08-31 13:43:50|3726|3725.5|3726.5|3726|3726.5|3726|3725.5|3725.5|2616
1630417440000|2021-08-31 13:44:00|3727|3726.5|3726.5|3726|3727.5|3726.5|3726|3725.5|1632
1630417450000|2021-08-31 13:44:10|3727|3725.5|3725|3724.5|3727|3726.5|3725|3724.5|1758
1630417460000|2021-08-31 13:44:20|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3724|415
1630417470000|2021-08-31 13:44:30|3725|3723.5|3725|3724.5|3725.5|3724.5|3724.5|3723.5|2746
1630417480000|2021-08-31 13:44:40|3724.5|3724|3724|3723.5|3724.5|3724|3724|3723.5|1549
1630417490000|2021-08-31 13:44:50|3723.5|3723|3724|3723.5|3724|3723.5|3723.5|3723|628
1630417500000|2021-08-31 13:45:00|3724.5|3724|3725|3724.5|3725|3724.5|3723.5|3723|1909
1630417510000|2021-08-31 13:45:10|3724.5|3724|3724.5|3723.5|3725|3724|3724|3723.5|1187
1630417520000|2021-08-31 13:45:20|3724|3724|3724|3723.5|3724.5|3724|3724|3723|1389
1630417530000|2021-08-31 13:45:30|3724.5|3724|3724|3723.5|3724.5|3724|3724|3723.5|1964
1630417540000|2021-08-31 13:45:40|3724.5|3724|3724.5|3724|3724.5|3724|3724|3723.5|970
1630417550000|2021-08-31 13:45:50|3725|3724.5|3725|3724.5|3727|3726.5|3725|3724.5|2199
1630417560000|2021-08-31 13:46:00|3725.5|3724|3725.5|3724.5|3726|3725.5|3725.5|3724|841
1630417570000|2021-08-31 13:46:10|3725|3725|3724|3723|3725|3725|3723|3722.5|1587
1630417580000|2021-08-31 13:46:20|3724.5|3723.5|3724|3723.5|3725|3724.5|3724|3723.5|919
1630417590000|2021-08-31 13:46:30|3723.5|3723|3722.5|3722|3723.5|3723.5|3722.5|3721.5|3803
1630417600000|2021-08-31 13:46:40|3722|3721.5|3722.5|3722|3722.5|3722|3722|3721.5|1708
1630417610000|2021-08-31 13:46:50|3722|3721.5|3722.5|3722|3722.5|3722|3722|3721.5|1667
1630417620000|2021-08-31 13:47:00|3722|3721.5|3722|3720.5|3722.5|3722|3721|3720|2613
1630417630000|2021-08-31 13:47:10|3721.5|3721|3720.5|3720|3721.5|3721|3720.5|3720|1663
1630417640000|2021-08-31 13:47:20|3721|3720.5|3721|3720|3722|3721|3720.5|3720|1748
1630417650000|2021-08-31 13:47:30|3720.5|3720.5|3720|3719.5|3720.5|3720.5|3720|3719.5|2217
1630417660000|2021-08-31 13:47:40|3720.5|3720|3722.5|3721.5|3722.5|3721.5|3720|3719.5|5929
1630417670000|2021-08-31 13:47:50|3723|3722|3720.5|3720|3723|3722.5|3720|3719.5|1795
1630417680000|2021-08-31 13:48:00|3720|3719.5|3720|3719.5|3720.5|3720|3720|3719|1713
1630417690000|2021-08-31 13:48:10|3720.5|3720|3723|3722.5|3723|3722.5|3720.5|3720|3900
1630417700000|2021-08-31 13:48:20|3722.5|3722|3723.5|3722.5|3723.5|3723|3722.5|3722|2607
1630417710000|2021-08-31 13:48:30|3724|3723|3723.5|3723|3725|3724|3723.5|3722.5|3269
1630417720000|2021-08-31 13:48:40|3723|3722.5|3725|3724.5|3725|3724.5|3723|3722.5|2422
1630417730000|2021-08-31 13:48:50|3725.5|3725|3724|3723|3725.5|3725|3724|3723|865
1630417740000|2021-08-31 13:49:00|3723.5|3722.5|3724|3723.5|3725|3724|3723|3722.5|3638
1630417750000|2021-08-31 13:49:10|3723.5|3723|3722.5|3722|3724|3723|3722|3721|2865
1630417760000|2021-08-31 13:49:20|3722|3721.5|3721.5|3720.5|3722|3721.5|3720.5|3720|1891
1630417770000|2021-08-31 13:49:30|3721|3721|3721|3720.5|3721|3721|3720.5|3720|554
1630417780000|2021-08-31 13:49:40|3721.5|3721|3721.5|3720.5|3722|3721.5|3721|3720.5|5472
1630417790000|2021-08-31 13:49:50|3721|3721|3721.5|3721|3721.5|3721|3721|3720.5|901
1630417800000|2021-08-31 13:50:00|3721|3720.5|3723.5|3722.5|3723.5|3723|3721|3720.5|3649
1630417810000|2021-08-31 13:50:10|3723|3722|3722|3720.5|3723.5|3722.5|3721|3720|6127
1630417820000|2021-08-31 13:50:20|3721.5|3720|3721|3720|3721.5|3720.5|3720|3719|1144
1630417830000|2021-08-31 13:50:30|3720.5|3719.5|3720.5|3720|3720.5|3720|3720|3719.5|537
1630417840000|2021-08-31 13:50:40|3720|3719.5|3719|3718|3720|3720|3718|3717.5|4696
1630417850000|2021-08-31 13:50:50|3718.5|3718.5|3718.5|3718|3719.5|3719|3718|3717.5|1871
1630417860000|2021-08-31 13:51:00|3719|3718.5|3718|3717.5|3719|3718.5|3717.5|3717|3253
1630417870000|2021-08-31 13:51:10|3718.5|3717|3717.5|3717|3718.5|3717|3717|3716.5|1707
1630417880000|2021-08-31 13:51:20|3718|3717.5|3716.5|3716|3718.5|3717.5|3716.5|3716|8813
1630417890000|2021-08-31 13:51:30|3717|3716.5|3716.5|3715.5|3717.5|3716.5|3716|3715.5|2738
1630417900000|2021-08-31 13:51:40|3716|3716|3716|3715|3716|3716|3715|3714.5|1837
1630417910000|2021-08-31 13:51:50|3715.5|3715.5|3716.5|3715.5|3717|3716.5|3715.5|3715.5|2312
1630417920000|2021-08-31 13:52:00|3717|3716|3717.5|3716|3717.5|3716.5|3716.5|3716|1310
1630417930000|2021-08-31 13:52:10|3717|3716.5|3717.5|3716.5|3717.5|3717|3716.5|3716|2543
1630417940000|2021-08-31 13:52:20|3717|3716|3717|3716|3717.5|3716.5|3717|3716|1503
1630417950000|2021-08-31 13:52:30|3717.5|3716.5|3717.5|3716.5|3718|3717|3717|3716|3647
1630417960000|2021-08-31 13:52:40|3718|3717|3719|3718.5|3719|3718.5|3717.5|3716.5|4743
1630417970000|2021-08-31 13:52:50|3718.5|3718|3718|3717.5|3718.5|3718|3717.5|3717|1995
1630417980000|2021-08-31 13:53:00|3718.5|3717|3718.5|3718|3719|3718|3718|3717|1586
1630417990000|2021-08-31 13:53:10|3719|3718.5|3719|3718.5|3719|3718.5|3718.5|3718|888
1630418000000|2021-08-31 13:53:20|3718.5|3718|3717|3716.5|3718.5|3718|3717|3716|3104
1630418010000|2021-08-31 13:53:30|3717.5|3717|3717|3716.5|3718|3717|3717|3716.5|2727
1630418020000|2021-08-31 13:53:40|3716.5|3716|3715|3714.5|3717|3716.5|3714.5|3714|2506
1630418030000|2021-08-31 13:53:50|3714.5|3714|3714.5|3713.5|3714.5|3714|3713.5|3712.5|1829
1630418040000|2021-08-31 13:54:00|3714|3713|3713.5|3712.5|3714.5|3713|3713|3712|1522
1630418050000|2021-08-31 13:54:10||3713||3713||3713||3712.5|312
1630418060000|2021-08-31 13:54:20|3713|3712.5|3712|3711.5|3713.5|3712.5|3712|3711|1957
1630418070000|2021-08-31 13:54:30|3711.5|3711|3711.5|3711|3712|3711.5|3711.5|3711|678
1630418080000|2021-08-31 13:54:40|3711|3710.5|3711|3710.5|3711.5|3710.5|3710.5|3710|2329
1630418090000|2021-08-31 13:54:50|3710.5|3710|3711|3710.5|3711|3710.5|3710.5|3710|2215
1630418100000|2021-08-31 13:55:00|3711.5|3711|3711|3710.5|3711.5|3711|3710.5|3710|18103
1630418110000|2021-08-31 13:55:10|3711.5|3711|3711|3710.5|3711.5|3711|3710.5|3710|4485
1630418120000|2021-08-31 13:55:20|3710.5|3710|3710.5|3710|3711|3710|3710.5|3709.5|2311
1630418130000|2021-08-31 13:55:30|3711|3709.5|3710.5|3710|3711|3710.5|3710.5|3709.5|11790
1630418140000|2021-08-31 13:55:40|3711|3709.5|3711|3710.5|3711|3710.5|3711|3709.5|2661
1630418150000|2021-08-31 13:55:50|3710.5|3710|3710|3709|3710.5|3710|3709|3708|11616
1630418160000|2021-08-31 13:56:00|3709.5|3709.5|3710|3709|3710|3709.5|3708.5|3708|6176
1630418170000|2021-08-31 13:56:10|3709.5|3708.5|3709|3708.5|3710|3709|3709|3708.5|814
1630418180000|2021-08-31 13:56:20|3708.5|3708|3707.5|3706.5|3708.5|3708|3707|3706.5|2870
1630418190000|2021-08-31 13:56:30|3707|3707|3709|3708.5|3709.5|3708.5|3707|3706.5|7052
1630418200000|2021-08-31 13:56:40|3708.5|3708|3709.5|3708.5|3710|3709|3708.5|3708|1864
1630418210000|2021-08-31 13:56:50|3709|3708|3711.5|3710.5|3712|3711|3708.5|3708|5275
1630418220000|2021-08-31 13:57:00|3711|3711|3712|3711|3713.5|3712.5|3711|3711|3379
1630418230000|2021-08-31 13:57:10|3711.5|3710.5|3711.5|3710.5|3711.5|3711|3711|3710|1736
1630418240000|2021-08-31 13:57:20|3711|3710|3713.5|3712.5|3714|3713|3711|3710|4332
1630418250000|2021-08-31 13:57:30|3713|3712|3714.5|3714|3715|3714|3712.5|3712|2115
1630418260000|2021-08-31 13:57:40|3715|3714.5|3714.5|3714|3716|3715.5|3714.5|3714|1689
1630418270000|2021-08-31 13:57:50|3714|3713.5|3714.5|3714|3714.5|3714|3713.5|3713|3083
1630418280000|2021-08-31 13:58:00|3714|3713.5|3715.5|3715|3715.5|3715|3714|3713.5|3359
1630418290000|2021-08-31 13:58:10|3715|3714.5|3715|3714.5|3715.5|3715|3715|3714|2760
1630418300000|2021-08-31 13:58:20|3715.5|3715|3716.5|3715.5|3716.5|3716|3715.5|3714.5|4269
1630418310000|2021-08-31 13:58:30|3716|3716|3715.5|3714.5|3717|3716|3715|3714.5|2734
1630418320000|2021-08-31 13:58:40|3715|3715|3715|3714.5|3715.5|3715|3715|3714.5|119
1630418330000|2021-08-31 13:58:50|3714.5|3714|3711.5|3711|3714.5|3714.5|3711|3710.5|4482
1630418340000|2021-08-31 13:59:00|3712|3711.5|3712|3711|3712.5|3712|3711|3710.5|2771
1630418350000|2021-08-31 13:59:10|3711.5|3710.5|3711.5|3711|3711.5|3711|3711.5|3710.5|0
1630418360000|2021-08-31 13:59:20|3711|3710.5|3712|3711.5|3712.5|3711.5|3711|3710.5|3687
1630418370000|2021-08-31 13:59:30|3712.5|3711|3714|3712.5|3714.5|3713.5|3712.5|3711|3099
1630418380000|2021-08-31 13:59:40|3713.5|3712|3712|3711.5|3713.5|3712.5|3712|3711|1534
1630418390000|2021-08-31 13:59:50|3712.5|3712|3713|3712.5|3713.5|3713|3712.5|3711.5|2319
1630418400000|2021-08-31 14:00:00|3712.5|3712|3712.5|3712|3713|3712.5|3712.5|3712|1293
1630418410000|2021-08-31 14:00:10|3713|3712.5|3714|3713|3714|3713.5|3713|3712|3464
1630418420000|2021-08-31 14:00:20|3714.5|3713.5|3714|3713.5|3715|3714|3713.5|3713|2078
1630418430000|2021-08-31 14:00:30|3714.5|3714|3714.5|3714|3714.5|3714|3714|3713.5|1555
1630418440000|2021-08-31 14:00:40|3715|3714.5|3713|3712.5|3715|3714.5|3712.5|3712|4152
1630418450000|2021-08-31 14:00:50|3713.5|3712|3715.5|3714.5|3715.5|3714.5|3713.5|3712|1769
1630418460000|2021-08-31 14:01:00|3716|3715|3716.5|3715.5|3717.5|3716.5|3716|3715|1506
1630418470000|2021-08-31 14:01:10|3717|3716|3718.5|3717.5|3719|3718|3716.5|3716|3267
1630418480000|2021-08-31 14:01:20|3719|3718|3721|3720.5|3721.5|3721|3719|3717.5|3746
1630418490000|2021-08-31 14:01:30|3720.5|3720|3722|3721|3722|3721|3720.5|3720|6154
1630418500000|2021-08-31 14:01:40|3722.5|3721.5|3720.5|3720|3723|3722|3720.5|3720|1826
1630418510000|2021-08-31 14:01:50|3721|3720.5|3720.5|3720|3721.5|3720.5|3719|3718|3106
1630418520000|2021-08-31 14:02:00|3720|3719.5|3721|3720|3721|3720|3720|3719.5|597
1630418530000|2021-08-31 14:02:10|3720.5|3719.5|3723|3722|3723|3722.5|3719.5|3718.5|11847
1630418540000|2021-08-31 14:02:20|3722.5|3722.5|3719|3718.5|3723.5|3722.5|3719|3718|5908
1630418550000|2021-08-31 14:02:30|3719.5|3718|3719|3718.5|3719.5|3719|3719|3718|862
1630418560000|2021-08-31 14:02:40|3719.5|3719|3721|3720|3721|3720.5|3719|3718|6969
1630418570000|2021-08-31 14:02:50|3720.5|3719.5|3720.5|3720|3720.5|3720|3720|3719.5|476
1630418580000|2021-08-31 14:03:00|3720|3719.5|3719|3717.5|3720|3719.5|3718|3717|1488
1630418590000|2021-08-31 14:03:10|3718.5|3718|3719.5|3718.5|3719.5|3718.5|3718|3717.5|2198
1630418600000|2021-08-31 14:03:20|3719|3719|3721.5|3720.5|3721.5|3720.5|3719|3718.5|2797
1630418610000|2021-08-31 14:03:30|3721|3720|3720.5|3719.5|3721|3720.5|3719.5|3718.5|710
1630418620000|2021-08-31 14:03:40|3720|3720|3720|3719.5|3721|3720.5|3719.5|3719|7847
1630418630000|2021-08-31 14:03:50|3720.5|3719|3719|3718.5|3720.5|3719.5|3719|3718.5|472
1630418640000|2021-08-31 14:04:00|3719.5|3719|3719.5|3718.5|3720.5|3719.5|3719.5|3718.5|2637
1630418650000|2021-08-31 14:04:10|3719|3718|3719.5|3719|3720|3719|3718.5|3718|2159
1630418660000|2021-08-31 14:04:20|3719|3718.5|3719|3718|3719|3718.5|3718|3717.5|1324
1630418670000|2021-08-31 14:04:30|3719.5|3718.5|3723|3722|3723|3722|3719.5|3718.5|3940
1630418680000|2021-08-31 14:04:40|3722.5|3722.5|3722|3721|3723.5|3723|3722|3721|2794
1630418690000|2021-08-31 14:04:50|3722.5|3721.5|3723|3722|3723.5|3722.5|3722|3721.5|3073
1630418700000|2021-08-31 14:05:00|3722.5|3722.5|3723|3722.5|3723.5|3722.5|3722.5|3722|1022
1630418710000|2021-08-31 14:05:10|3722.5|3722|3721|3720|3723.5|3722.5|3720.5|3720|4756
1630418720000|2021-08-31 14:05:20|3720.5|3719.5|3718|3717.5|3720.5|3719.5|3717.5|3717|3502
1630418730000|2021-08-31 14:05:30|3718.5|3718|3719|3718.5|3719.5|3719|3718|3717.5|2826
1630418740000|2021-08-31 14:05:40|3719.5|3718|3718|3717.5|3719.5|3719|3717.5|3717|2516
1630418750000|2021-08-31 14:05:50|3717.5|3717|3718|3717.5|3718|3717.5|3717.5|3717|1241
1630418760000|2021-08-31 14:06:00|3717.5|3717|3717|3716.5|3717.5|3717.5|3717|3716.5|2845
1630418770000|2021-08-31 14:06:10|3717.5|3716|3715.5|3715|3717.5|3717|3715.5|3715|2961
1630418780000|2021-08-31 14:06:20|3716|3715.5|3715.5|3714.5|3716|3715.5|3715|3714.5|5175
1630418790000|2021-08-31 14:06:30|3715|3715|3715.5|3715|3715.5|3715|3715|3714.5|774
1630418800000|2021-08-31 14:06:40|3715|3714.5|3716|3715.5|3716|3715.5|3715|3714.5|1909
1630418810000|2021-08-31 14:06:50|3716.5|3715|3715.5|3715|3716.5|3715.5|3715.5|3715|1079
1630418820000|2021-08-31 14:07:00|3716|3715.5|3717.5|3717|3718|3717.5|3716|3715.5|4663
1630418830000|2021-08-31 14:07:10|3718|3717.5|3718.5|3717.5|3718.5|3717.5|3717.5|3716.5|1420
1630418840000|2021-08-31 14:07:20|3719|3718|3720|3719.5|3720.5|3719.5|3719|3718|3281
1630418850000|2021-08-31 14:07:30|3720.5|3720|3721.5|3720.5|3721.5|3720.5|3720.5|3720|2128
1630418860000|2021-08-31 14:07:40|3721|3721|3721|3720.5|3722.5|3721|3721|3720.5|1465
1630418870000|2021-08-31 14:07:50|3720.5|3720|3720.5|3720|3721.5|3720.5|3720.5|3720|1209
1630418880000|2021-08-31 14:08:00|3721|3720.5|3721|3720.5|3721.5|3721|3721|3720|2092
1630418890000|2021-08-31 14:08:10|3720.5|3720|3721|3720.5|3721|3720.5|3720.5|3720|1205
1630418900000|2021-08-31 14:08:20|3721.5|3721|3719.5|3718.5|3721.5|3721|3719|3718.5|6010
1630418910000|2021-08-31 14:08:30|3719|3718|3718|3717.5|3719|3718.5|3718|3717|1461
1630418920000|2021-08-31 14:08:40|3717.5|3717|3717.5|3717|3717.5|3717|3717.5|3717|390
1630418930000|2021-08-31 14:08:50|3718|3717.5|3719.5|3719|3719.5|3719|3718|3717.5|6573
1630418940000|2021-08-31 14:09:00|3719|3718.5|3719|3718.5|3719|3718.5|3718.5|3717.5|1607
1630418950000|2021-08-31 14:09:10|3719.5|3718|3718|3717.5|3719.5|3718|3717|3716.5|1252
1630418960000|2021-08-31 14:09:20|3718.5|3718|3719|3718|3719|3718|3717.5|3717|2822
1630418970000|2021-08-31 14:09:30|3719.5|3718.5|3719.5|3719|3720|3719|3719|3718.5|988
1630418980000|2021-08-31 14:09:40|3720|3719.5|3720|3719.5|3720|3719.5|3719.5|3718.5|1497
1630418990000|2021-08-31 14:09:50|3720.5|3720|3721|3720.5|3721.5|3721|3720|3720|3004
1630419000000|2021-08-31 14:10:00|3721.5|3721|3721.5|3720.5|3722|3721.5|3721|3720.5|589
1630419010000|2021-08-31 14:10:10||3721||3721||3721||3721|0
1630419020000|2021-08-31 14:10:20|3721|3720.5|3719|3718|3721|3721|3718.5|3718|4041
1630419030000|2021-08-31 14:10:30|3718.5|3718.5|3717|3716.5|3718.5|3718.5|3717|3716.5|638
1630419040000|2021-08-31 14:10:40|3717.5|3717|3716|3715.5|3717.5|3717|3716|3715|2589
1630419050000|2021-08-31 14:10:50|3716.5|3716|3716.5|3716|3717|3716|3716|3715.5|2246
1630419060000|2021-08-31 14:11:00|3717|3716.5|3716.5|3716|3717.5|3717|3716.5|3715.5|2397
1630419070000|2021-08-31 14:11:10|3717|3715.5|3716.5|3715.5|3717|3716|3716|3715.5|1666
1630419080000|2021-08-31 14:11:20|3716|3716|3716|3715.5|3716.5|3716|3716|3715.5|951
1630419090000|2021-08-31 14:11:30|||||||||141
1630419100000|2021-08-31 14:11:40|3716.5|3716|3719.5|3719|3720|3719|3716.5|3716|8937
1630419110000|2021-08-31 14:11:50|3720|3718.5|3720.5|3720|3721|3720|3719.5|3718.5|695
1630419120000|2021-08-31 14:12:00|3721|3720.5|3721|3720.5|3721.5|3720.5|3721|3720|234
1630419130000|2021-08-31 14:12:10|3721.5|3720|3721.5|3721|3721.5|3721|3720|3719.5|3798
1630419140000|2021-08-31 14:12:20|3722|3721.5|3722|3721.5|3723.5|3722.5|3721|3720.5|3027
1630419150000|2021-08-31 14:12:30|3722.5|3721|3722.5|3721.5|3723|3722|3722.5|3721|633
1630419160000|2021-08-31 14:12:40|3722|3722|3723.5|3722.5|3723.5|3722.5|3722|3722|2691
1630419170000|2021-08-31 14:12:50|3724|3723|3723.5|3723|3724|3723.5|3723.5|3722.5|609
1630419180000|2021-08-31 14:13:00|3723|3722.5|3724|3723.5|3724|3723.5|3723|3722.5|2739
1630419190000|2021-08-31 14:13:10|3724.5|3724|3724.5|3724|3724.5|3724|3724|3723.5|492
1630419200000|2021-08-31 14:13:20|3725|3724.5|3724.5|3724|3725|3724.5|3724.5|3723.5|2369
1630419210000|2021-08-31 14:13:30|3725|3724.5|3725|3724.5|3726|3725.5|3725|3724|2936
1630419220000|2021-08-31 14:13:40|3725.5|3725|3724|3723.5|3725.5|3725|3724|3723|5820
1630419230000|2021-08-31 14:13:50|3723.5|3723|3723|3722.5|3723.5|3723.5|3722.5|3722|3806
1630419240000|2021-08-31 14:14:00|3722.5|3722|3723|3722.5|3723|3722.5|3722.5|3722|3594
1630419250000|2021-08-31 14:14:10|||||||||1024
1630419260000|2021-08-31 14:14:20|3723.5|3723|3724.5|3723.5|3725|3724|3723.5|3723|6540
1630419270000|2021-08-31 14:14:30|3725|3724|3726|3725|3726.5|3725.5|3725|3724|896
1630419280000|2021-08-31 14:14:40|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|3726|3725.5|175
1630419290000|2021-08-31 14:14:50|3726|3726|3728.5|3728|3729|3728|3726|3726|1991
1630419300000|2021-08-31 14:15:00|3729|3728.5|3731|3730|3731.5|3730.5|3729|3728.5|4460
1630419310000|2021-08-31 14:15:10|3731.5|3730.5|3731|3730.5|3731.5|3731|3730.5|3730|3157
1630419320000|2021-08-31 14:15:20|3730.5|3730|3733|3732.5|3733|3732.5|3730.5|3730|3927
1630419330000|2021-08-31 14:15:30|3733.5|3732|3733|3732.5|3733.5|3732.5|3733|3732|2430
1630419340000|2021-08-31 14:15:40|3732.5|3732|3733.5|3733|3734|3733.5|3732.5|3732|4866
1630419350000|2021-08-31 14:15:50|3734|3733.5|3732.5|3732|3734.5|3733.5|3732.5|3732|3932
1630419360000|2021-08-31 14:16:00|3732|3731.5|3730.5|3730|3732|3732|3730.5|3729.5|3267
1630419370000|2021-08-31 14:16:10|3731|3729.5|3730.5|3729.5|3731.5|3730.5|3730.5|3729.5|1015
1630419380000|2021-08-31 14:16:20||3730||3730||3730||3730|0
1630419390000|2021-08-31 14:16:30|3731|3730.5|3732|3731.5|3732.5|3731.5|3730.5|3730|2916
1630419400000|2021-08-31 14:16:40|3732.5|3732|3731.5|3731|3732.5|3732|3731.5|3731|1384
1630419410000|2021-08-31 14:16:50|3731|3730.5|3731|3730.5|3731|3731|3730.5|3730|2752
1630419420000|2021-08-31 14:17:00|3730.5|3730|3730|3729|3730.5|3730|3730|3729|2082
1630419430000|2021-08-31 14:17:10|3729.5|3729.5|3730|3729.5|3730|3729.5|3729.5|3729|2615
1630419440000|2021-08-31 14:17:20|3730.5|3730|3732|3731|3732|3731|3730.5|3730|6082
1630419450000|2021-08-31 14:17:30|3731.5||3732||3732||3731.5||148
1630419460000|2021-08-31 14:17:40|3731.5|3730.5|3731|3730|3731.5|3730.5|3730.5|3730|2820
1630419470000|2021-08-31 14:17:50|3730.5||3731||3731||3730.5||100
1630419480000|2021-08-31 14:18:00|3730.5|3728.5|3729.5|3728|3730.5|3729.5|3728|3727.5|22064
1630419490000|2021-08-31 14:18:10|3729|3728.5|3729.5|3729|3730|3729|3728.5|3728.5|1490
1630419500000|2021-08-31 14:18:20|3730|3729.5|3731|3730|3731|3730|3730|3729.5|3306
1630419510000|2021-08-31 14:18:30|3730.5||3730.5||3731||3730.5||60
1630419520000|2021-08-31 14:18:40|3731|3730.5|3733|3732|3733.5|3732|3730.5|3730.5|1845
1630419530000|2021-08-31 14:18:50|3733.5|3732.5|3733.5|3733|3734|3733|3733.5|3732.5|859
1630419540000|2021-08-31 14:19:00|3734|3733.5|3732.5|3732|3734.5|3733.5|3732|3731.5|3209
1630419550000|2021-08-31 14:19:10|3732|3731.5|3730.5|3730|3732|3732|3730.5|3729.5|2561
1630419560000|2021-08-31 14:19:20|3731|3730.5|3730.5|3730|3731|3730.5|3730.5|3730|2438
1630419570000|2021-08-31 14:19:30|3730|3729.5|3729.5|3729|3730|3729.5|3729.5|3729|1092
1630419580000|2021-08-31 14:19:40|3729|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|1289
1630419590000|2021-08-31 14:19:50|3730|3729.5|3730|3729.5|3730.5|3730|3729.5|3729|3366
1630419600000|2021-08-31 14:20:00|3730.5|3729|3731.5|3731|3732.5|3731.5|3730.5|3729|2562
1630419610000|2021-08-31 14:20:10|3731|3730.5|3731|3730.5|3731.5|3731|3730.5|3730|2521
1630419620000|2021-08-31 14:20:20|3730.5|3730|3729.5|3728|3730.5|3730|3728.5|3728|1841
1630419630000|2021-08-31 14:20:30|3729|3728.5|3729.5|3728.5|3729.5|3728.5|3728.5|3728.5|425
1630419640000|2021-08-31 14:20:40|3729|3728|3728.5|3728|3729|3728.5|3728|3727.5|2637
1630419650000|2021-08-31 14:20:50|3728|3727.5|3727.5|3727|3728|3727.5|3727.5|3726.5|1577
1630419660000|2021-08-31 14:21:00|3728|3727.5|3728|3727.5|3728.5|3727.5|3727.5|3727|3032
1630419670000|2021-08-31 14:21:10|3728.5|3728|3728|3727.5|3728.5|3728|3728|3727.5|529
1630419680000|2021-08-31 14:21:20|3728.5|3728|3729|3728.5|3729|3728.5|3728.5|3727.5|2483
1630419690000|2021-08-31 14:21:30|3729.5|3728|3730|3729.5|3730.5|3729.5|3729|3728|4032
1630419700000|2021-08-31 14:21:40|3730.5|3730|3731.5|3730.5|3731.5|3731|3730.5|3729.5|382
1630419710000|2021-08-31 14:21:50|3731|3730|3730|3729.5|3731.5|3731|3730|3729.5|1674
1630419720000|2021-08-31 14:22:00|3729.5|3729|3729|3728.5|3730|3729.5|3729|3728.5|2651
1630419730000|2021-08-31 14:22:10|3728.5|3728|3728|3727|3728.5|3728|3728|3727|1096
1630419740000|2021-08-31 14:22:20|3727.5|3727.5|3727.5|3726.5|3728|3727.5|3727|3726.5|3960
1630419750000|2021-08-31 14:22:30|3727|3727|3727.5|3727|3727.5|3727|3727|3726.5|2631
1630419760000|2021-08-31 14:22:40|3727|3726.5|3727|3726|3727.5|3727|3726.5|3726|2464
1630419770000|2021-08-31 14:22:50|3726.5|3726.5|3727|3726.5|3727|3726.5|3726.5|3726|1258
1630419780000|2021-08-31 14:23:00|3726.5|3726|3726|3725.5|3727|3726.5|3726|3725|3066
1630419790000|2021-08-31 14:23:10|3725.5|3725|3726|3725.5|3726|3725.5|3725|3724.5|4412
1630419800000|2021-08-31 14:23:20|3726.5|3726|3730.5|3729.5|3730.5|3729.5|3726.5|3726|8529
1630419810000|2021-08-31 14:23:30|3730|3729|3729.5|3728.5|3730.5|3729.5|3728.5|3727.5|2748
1630419820000|2021-08-31 14:23:40|3729|3728|3727.5|3727|3729|3728.5|3727.5|3726.5|3390
1630419830000|2021-08-31 14:23:50|3727|3726.5|3728|3727|3728.5|3728|3727|3726.5|1791
1630419840000|2021-08-31 14:24:00|3727.5|3726.5|3726.5|3725.5|3727.5|3727|3726|3725.5|2088
1630419850000|2021-08-31 14:24:10|3726|3725|3725.5|3725|3726|3725|3725.5|3725|211
1630419860000|2021-08-31 14:24:20|3726|3724.5|3725.5|3725|3726.5|3725.5|3725.5|3724.5|1505
1630419870000|2021-08-31 14:24:30|3726|3725.5|3725|3724|3726|3725.5|3724.5|3724|3253
1630419880000|2021-08-31 14:24:40|3724.5|3724.5|3723.5|3723|3725|3724.5|3723.5|3723|865
1630419890000|2021-08-31 14:24:50|3723|3722.5|3723|3722.5|3723.5|3723|3723|3722|565
1630419900000|2021-08-31 14:25:00|3722.5|3722|3721|3720.5|3722.5|3722|3721|3720.5|1643
1630419910000|2021-08-31 14:25:10|3721.5|3720|3720|3719|3721.5|3720.5|3719.5|3718.5|4087
1630419920000|2021-08-31 14:25:20|3719.5|3718.5|3719|3718|3719.5|3718.5|3719|3718|1305
1630419930000|2021-08-31 14:25:30||3718.5||3718.5||3718.5||3718|137
1630419940000|2021-08-31 14:25:40|3718.5|3718|3720.5|3719.5|3720.5|3719.5|3718.5|3718|5277
1630419950000|2021-08-31 14:25:50|3720||3720.5||3720.5||3720||876
1630419960000|2021-08-31 14:26:00|3720|3719|3718.5|3718|3720|3719|3718.5|3718|1449
1630419970000|2021-08-31 14:26:10|3718|3717.5|3717|3716.5|3718|3717.5|3717|3716.5|2194
1630419980000|2021-08-31 14:26:20|3717.5|3717|3717|3716|3717.5|3717|3717|3716|2828
1630419990000|2021-08-31 14:26:30|3716.5|3715.5|3717|3716.5|3717|3716.5|3716|3715|1651
1630420000000|2021-08-31 14:26:40|3717.5|3717|3717|3716.5|3718|3717.5|3716.5|3715.5|3083
1630420010000|2021-08-31 14:26:50|3717.5|3717|3717|3716.5|3718.5|3717.5|3717|3716.5|1537
1630420020000|2021-08-31 14:27:00|3717.5|3717|3718.5|3718|3719|3718.5|3717|3716.5|4689
1630420030000|2021-08-31 14:27:10|3718|3717.5|3718|3717.5|3718|3717.5|3718|3717.5|358
1630420040000|2021-08-31 14:27:20|3717.5|3717|3717.5|3717|3718|3717|3717.5|3716.5|1793
1630420050000|2021-08-31 14:27:30|3717|3716.5|3716|3715.5|3717|3717|3716|3715.5|1131
1630420060000|2021-08-31 14:27:40|3715.5|3715|3717|3716|3717|3716|3715.5|3715|5174
1630420070000|2021-08-31 14:27:50|3717.5|3716.5|3718.5|3717.5|3718.5|3718|3717.5|3716.5|2773
1630420080000|2021-08-31 14:28:00|3718|3718|3718.5|3717.5|3718.5|3718|3718|3717.5|1368
1630420090000|2021-08-31 14:28:10|3718|3717|3717.5|3717|3718|3717|3717|3716.5|1614
1630420100000|2021-08-31 14:28:20|3718|3717.5|3719.5|3718.5|3719.5|3718.5|3718|3717.5|4965
1630420110000|2021-08-31 14:28:30|3720|3719|3720.5|3720|3721|3720.5|3720|3719|1189
1630420120000|2021-08-31 14:28:40|3720|3719.5|3720|3719.5|3720.5|3720|3720|3719|1194
1630420130000|2021-08-31 14:28:50|3720.5|3720|3720.5|3720|3721.5|3720|3720.5|3720|1887
1630420140000|2021-08-31 14:29:00|3721|3720.5|3720.5|3720|3721|3720.5|3720.5|3720|888
1630420150000|2021-08-31 14:29:10||3719.5||3720||3720||3719.5|2116
1630420160000|2021-08-31 14:29:20|3720|3719.5|3720.5|3720|3720.5|3720|3720|3719.5|1017
1630420170000|2021-08-31 14:29:30|3720|3719.5|3719|3718.5|3720.5|3720|3719|3718|2405
1630420180000|2021-08-31 14:29:40|3719.5|3719|3719.5|3719|3720|3719|3719|3718.5|1989
1630420190000|2021-08-31 14:29:50|3720|3719.5|3722.5|3721.5|3723|3722.5|3720|3719.5|3327
1630420200000|2021-08-31 14:30:00|3722|3721|3721.5|3721|3722.5|3721.5|3721.5|3721|621
1630420210000|2021-08-31 14:30:10|3721|3720.5|3719.5|3719|3721|3720.5|3719.5|3719|3990
1630420220000|2021-08-31 14:30:20|3720|3718.5|3720|3719|3720.5|3720|3719.5|3718.5|2171
1630420230000|2021-08-31 14:30:30|3719.5|3718.5|3719|3718.5|3719.5|3719|3718.5|3718|1261
1630420240000|2021-08-31 14:30:40|3718.5|3718|3718.5|3718|3719|3718.5|3718.5|3718|961
1630420250000|2021-08-31 14:30:50|3719|3718.5|3719.5|3718.5|3720|3719.5|3718.5|3718.5|1891
1630420260000|2021-08-31 14:31:00|3719|3718|3718.5|3718|3719|3718.5|3718.5|3718|1698
1630420270000|2021-08-31 14:31:10|3719|3718.5|3719|3718.5|3719.5|3719|3718.5|3717.5|5715
1630420280000|2021-08-31 14:31:20|3719.5|3719|3719.5|3718.5|3720.5|3719.5|3719|3718.5|751
1630420290000|2021-08-31 14:31:30|3720|3719|3721|3720|3721|3720.5|3719.5|3719|1092
1630420300000|2021-08-31 14:31:40|3720.5|3720.5|3722|3721.5|3722|3721.5|3720.5|3720.5|1095
1630420310000|2021-08-31 14:31:50|3722.5|3721|3722|3721|3723|3722|3721|3720.5|3373
1630420320000|2021-08-31 14:32:00|3721.5|3721.5|3721.5|3721|3722|3721.5|3721.5|3721|310
1630420330000|2021-08-31 14:32:10|||||||||481
1630420340000|2021-08-31 14:32:20|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721|1037
1630420350000|2021-08-31 14:32:30|3722.5|3722|3725|3724|3725|3724.5|3722|3722|5726
1630420360000|2021-08-31 14:32:40|3724.5||3724.5||3724.5||3724.5||363
1630420370000|2021-08-31 14:32:50|||||||||702
1630420380000|2021-08-31 14:33:00|3725|3724.5|3724.5|3724|3725|3724.5|3724|3723.5|5091
1630420390000|2021-08-31 14:33:10|3725|3724.5|3725|3724.5|3725|3724.5|3724.5|3724|3025
1630420400000|2021-08-31 14:33:20|3725.5|3725|3726|3725.5|3726|3725.5|3725|3724.5|2146
1630420410000|2021-08-31 14:33:30|||||||||200
1630420420000|2021-08-31 14:33:40|3725.5|3725|3726|3725.5|3726|3725.5|3725|3724.5|1973
1630420430000|2021-08-31 14:33:50|||||||||206
1630420440000|2021-08-31 14:34:00|3725.5|3725|3725.5|3725|3726|3725.5|3725.5|3725|3558
1630420450000|2021-08-31 14:34:10|3725|3724.5|3724.5|3723.5|3725|3725|3724|3723.5|4469
1630420460000|2021-08-31 14:34:20|3725|3724|3724.5|3723.5|3725|3724|3724|3723.5|2598
1630420470000|2021-08-31 14:34:30|3724|3724|3724.5|3724|3724.5|3724|3724|3723.5|2218
1630420480000|2021-08-31 14:34:40|3724|3723.5|3724|3723|3724.5|3724|3723.5|3723|1869
1630420490000|2021-08-31 14:34:50|3723.5||3723.5||3723.5||3723.5||767
1630420500000|2021-08-31 14:35:00|3723|3722.5|3722.5|3722|3723.5|3723|3722|3721.5|5300
1630420510000|2021-08-31 14:35:10|3723|3721.5|3724|3723.5|3724|3723.5|3722.5|3721.5|4006
1630420520000|2021-08-31 14:35:20|3723.5|3723|3723|3722|3723.5|3723|3722.5|3722|846
1630420530000|2021-08-31 14:35:30|3722.5|3721.5|3724|3723|3724.5|3724|3722.5|3721.5|5435
1630420540000|2021-08-31 14:35:40|3724.5|3723.5|3724.5|3724|3725|3724.5|3724|3723.5|1441
1630420550000|2021-08-31 14:35:50|3724|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|942
1630420560000|2021-08-31 14:36:00|3725|3724.5|3725|3724.5|3725|3724.5|3724.5|3724|1288
1630420570000|2021-08-31 14:36:10|3725.5|3725|3725.5|3725|3725.5|3725|3725|3724.5|1787
1630420580000|2021-08-31 14:36:20|3725|3724.5|3725|3724.5|3725.5|3725|3725|3724.5|1480
1630420590000|2021-08-31 14:36:30|3724.5|3724|3725|3724.5|3725|3724.5|3724.5|3724|2484
1630420600000|2021-08-31 14:36:40|3724.5|3724|3724|3723.5|3724.5|3724.5|3723.5|3723|2422
1630420610000|2021-08-31 14:36:50|3724.5|3724|3725|3724|3725|3724|3724.5|3723.5|3706
1630420630000|2021-08-31 14:37:10|3725.5|3724.5|3725.5|3724.5|3727.5|3727|3725|3724.5|9318
1630420640000|2021-08-31 14:37:20|3725|3724|3725.5|3724.5|3725.5|3724.5|3724.5|3724|1456
1630420650000|2021-08-31 14:37:30|3725|3724|3724|3723.5|3725.5|3724.5|3724|3723|5599
1630420660000|2021-08-31 14:37:40|3723.5|3723|3724|3723.5|3724.5|3723.5|3723.5|3722.5|3918
1630420670000|2021-08-31 14:37:50|3723.5|3723|3723|3722.5|3723.5|3723|3723|3722.5|1495
1630420680000|2021-08-31 14:38:00|3722.5|3722|3723|3722|3723.5|3723|3721.5|3721|4156
1630420690000|2021-08-31 14:38:10|3722.5|3721.5|3723|3722|3723|3722|3722|3721.5|2266
1630420700000|2021-08-31 14:38:20|3722.5|3721.5|3722.5|3722|3722.5|3722|3722|3721.5|1844
1630420710000|2021-08-31 14:38:30|3722|3721.5|3721|3720|3722.5|3722|3721|3720|3465
1630420720000|2021-08-31 14:38:40|3721.5|3720.5|3723|3722|3723|3722.5|3721.5|3720|1957
1630420730000|2021-08-31 14:38:50|3722.5|3721.5|3722.5|3722|3723|3722.5|3722|3721.5|4961
1630420740000|2021-08-31 14:39:00|3723|3722.5|3724|3723|3724.5|3724|3722.5|3722.5|4994
1630420750000|2021-08-31 14:39:10|3724.5|3723.5|3725.5|3724.5|3726|3725.5|3724.5|3723|1488
1630420760000|2021-08-31 14:39:20|3725|3725|3726|3725|3726|3725.5|3724.5|3724|5340
1630420770000|2021-08-31 14:39:30|3725.5|3724.5|3724.5|3724|3725.5|3725|3724|3723|1152
1630420780000|2021-08-31 14:39:40|3725|3724.5|3725|3724|3725|3724.5|3724.5|3723.5|1243
1630420790000|2021-08-31 14:39:50|3725.5|3724.5|3726.5|3726|3726.5|3726|3725|3724.5|2107
1630420800000|2021-08-31 14:40:00|3727|3726.5|3728.5|3728|3729.5|3728.5|3726.5|3726.5|2310
1630420810000|2021-08-31 14:40:10|3728|3727.5|3728.5|3728|3728.5|3728|3727|3726|2297
1630420820000|2021-08-31 14:40:20|3729|3727.5|3728|3727.5|3729|3727.5|3727.5|3727|597
1630420830000|2021-08-31 14:40:30|3727.5|3727|3726.5|3725.5|3727.5|3727|3726.5|3725.5|7414
1630420840000|2021-08-31 14:40:40|3727|3726|3728|3727|3728|3727|3727|3726|1835
1630420850000|2021-08-31 14:40:50|3727.5|3727.5|3727|3726.5|3728|3727.5|3727|3726.5|732
1630420860000|2021-08-31 14:41:00|3726.5|3726|3725.5|3725|3727|3726.5|3725.5|3725|2834
1630420870000|2021-08-31 14:41:10|3725|3724.5|3725|3724.5|3725|3725|3725|3724.5|2009
1630420880000|2021-08-31 14:41:20|3725.5|3725|3725|3724.5|3725.5|3725|3724.5|3724|1214
1630420890000|2021-08-31 14:41:30|3724.5|3724|3726.5|3725.5|3726.5|3725.5|3724.5|3724|8783
1630420900000|2021-08-31 14:41:40|3726|3725|3725.5|3725|3726.5|3725.5|3725.5|3725|1415
1630420910000|2021-08-31 14:41:50|3726|3725.5|3725|3724|3726.5|3725.5|3724.5|3723.5|4419
1630420920000|2021-08-31 14:42:00|3724.5|3724.5|3725|3724.5|3725|3724.5|3724.5|3724.5|689
1630420930000|2021-08-31 14:42:10|3724.5|3724|3726|3725.5|3726|3725.5|3724.5|3724|4902
1630420940000|2021-08-31 14:42:20|3725.5|3725|3724.5|3724|3726|3725.5|3724.5|3724|2688
1630420950000|2021-08-31 14:42:30|3725|3723.5|3724|3723|3725|3724.5|3724|3723|3425
1630420960000|2021-08-31 14:42:40|3723.5|3723.5|3725|3724|3725|3724.5|3723.5|3723.5|4206
1630420970000|2021-08-31 14:42:50|3724.5|3723.5|3725.5|3724.5|3726|3725|3724|3723.5|6450
1630420980000|2021-08-31 14:43:00|3726|3725|3727|3726.5|3727|3726.5|3726|3725|2382
1630420990000|2021-08-31 14:43:10|3727.5|3727|3728|3727.5|3728.5|3727.5|3727.5|3727|1987
1630421000000|2021-08-31 14:43:20|3728.5|3728|3727.5|3727|3729|3728|3727.5|3727|3119
1630421010000|2021-08-31 14:43:30|3727|3726.5|3726.5|3726|3727|3726.5|3726|3725.5|5795
1630421020000|2021-08-31 14:43:40|3727|3725.5|3726.5|3725.5|3727|3725.5|3725.5|3725|2649
1630421030000|2021-08-31 14:43:50|3726|3726|3727|3726|3728|3727|3726|3726|2820
1630421040000|2021-08-31 14:44:00||3726.5||3726.5||3726.5||3726|584
1630421050000|2021-08-31 14:44:10|3726.5|3726|3727|3726.5|3727|3726.5|3726.5|3726|96
1630421060000|2021-08-31 14:44:20|3726.5|3726|3725|3724.5|3726.5|3726|3725|3724|6292
1630421070000|2021-08-31 14:44:30|3725.5|3725|3726|3725|3726.5|3726|3725|3724.5|7340
1630421080000|2021-08-31 14:44:40|3725.5|3725.5|3726|3725.5|3726.5|3726|3725.5|3725|2762
1630421090000|2021-08-31 14:44:50|3725.5|3725|3725|3724.5|3725.5|3725.5|3724.5|3724|4737
1630421100000|2021-08-31 14:45:00|||||||||646
1630421110000|2021-08-31 14:45:10|3725.5|3725|3725.5|3725|3725.5|3725|3725|3724.5|3169
1630421120000|2021-08-31 14:45:20|3725|3724.5|3725|3724|3725|3724.5|3725|3724|293
1630421130000|2021-08-31 14:45:30|3724.5||3724.5||3724.5||3724.5||420
1630421140000|2021-08-31 14:45:40|3725|3724.5|3726.5|3725.5|3726.5|3726|3724.5|3724.5|9008
1630421150000|2021-08-31 14:45:50|3726|3725|3726|3725.5|3726|3725.5|3725.5|3725|2155
1630421160000|2021-08-31 14:46:00|3726.5|3725|3725.5|3725|3726.5|3726|3725.5|3725|2301
1630421170000|2021-08-31 14:46:10|3725|3724.5|3725.5|3724.5|3725.5|3725|3724.5|3724|759
1630421180000|2021-08-31 14:46:20|3725|3725|3725.5|3725|3725.5|3725|3725|3724.5|3258
1630421190000|2021-08-31 14:46:30|3726|3725.5|3727.5|3727|3727.5|3727|3726|3725.5|5474
1630421200000|2021-08-31 14:46:40|3727|3726.5|3728.5|3728|3728.5|3728|3727|3726.5|1734
1630421210000|2021-08-31 14:46:50|3728|3727.5|3727.5|3727|3728|3728|3727.5|3727|3334
1630421220000|2021-08-31 14:47:00|3727|3726.5|3727.5|3727|3727.5|3727|3727|3726.5|2563
1630421230000|2021-08-31 14:47:10|3727|3726.5|3727|3726.5|3727|3726.5|3726.5|3726|3608
1630421240000|2021-08-31 14:47:20|3726.5|3726|3727|3726.5|3727|3726.5|3726|3725.5|4083
1630421250000|2021-08-31 14:47:30|3727.5|3727|3731|3730|3731|3730|3727.5|3727|5865
1630421260000|2021-08-31 14:47:40|3730.5|3730.5|3731|3730.5|3731|3730.5|3729.5|3729|3723
1630421270000|2021-08-31 14:47:50|3730.5|3730|3730|3729.5|3730.5|3730|3730|3729|2409
1630421280000|2021-08-31 14:48:00|3729.5|3729|3730|3729|3730.5|3729.5|3729.5|3729|842
1630421290000|2021-08-31 14:48:10|3729.5|3729.5|3730|3729.5|3730.5|3729.5|3729.5|3729|2531
1630421300000|2021-08-31 14:48:20|3729.5|3729|3729.5|3729|3729.5|3729|3729.5|3729|1280
1630421310000|2021-08-31 14:48:30|3729|3728.5|3729.5|3729|3729.5|3729|3728.5|3728|3075
1630421320000|2021-08-31 14:48:40||3728.5||3729||3729||3728.5|916
1630421330000|2021-08-31 14:48:50|3730|3729.5|3729.5|3728.5|3730|3729.5|3729.5|3728.5|4564
1630421340000|2021-08-31 14:49:00|3728.5|3728|3729|3728.5|3729.5|3728.5|3728.5|3728|7695
1630421350000|2021-08-31 14:49:10|3728.5|3728|3729|3728.5|3729|3728.5|3728.5|3728|2284
1630421360000|2021-08-31 14:49:20|3729.5|3729|3730.5|3729.5|3730.5|3730|3729.5|3729|3875
1630421370000|2021-08-31 14:49:30|3730|3730|3732.5|3731.5|3732.5|3731.5|3730|3730|4207
1630421380000|2021-08-31 14:49:40|3732|3732|3736.5|3735.5|3737.5|3736.5|3732|3731.5|44747
1630421390000|2021-08-31 14:49:50|3737|3736|3737|3736.5|3737|3736.5|3735.5|3734.5|5971
1630421400000|2021-08-31 14:50:00|3737.5|3737|3738.5|3738|3739.5|3738.5|3737|3736.5|24921
1630421410000|2021-08-31 14:50:10|3739|3737.5|3738|3737|3739.5|3738.5|3738|3737|3284
1630421420000|2021-08-31 14:50:20|3737.5|3737.5|3739.5|3738.5|3739.5|3739|3737.5|3737|2118
1630421430000|2021-08-31 14:50:30|3739|3739|3739|3738|3739.5|3739|3738.5|3738|3036
1630421440000|2021-08-31 14:50:40|3738.5|3738.5|3738|3737|3738.5|3738.5|3737.5|3737|1674
1630421450000|2021-08-31 14:50:50|3737.5|3736.5|3736.5|3736|3737.5|3736.5|3736.5|3736|1022
1630421460000|2021-08-31 14:51:00|3736|3735.5|3736.5|3736|3736.5|3736|3734.5|3733.5|3870
1630421470000|2021-08-31 14:51:10|3736|3735.5|3736|3735.5|3736.5|3735.5|3735.5|3735|1044
1630421480000|2021-08-31 14:51:20|3736.5|3736|3737|3736.5|3737.5|3737|3736.5|3736|2525
1630421490000|2021-08-31 14:51:30|3737.5|3737|3736.5|3736|3737.5|3737|3736.5|3736|2357
1630421500000|2021-08-31 14:51:40|3737|3736.5|3737.5|3736.5|3738|3737.5|3737|3736.5|2524
1630421520000|2021-08-31 14:52:00|3737|3736|3737|3736.5|3737.5|3737|3737|3736|3639
1630421530000|2021-08-31 14:52:10|3737.5|3737|3738.5|3738|3739|3738|3737.5|3737|3625
1630421540000|2021-08-31 14:52:20|3739|3738.5|3738.5|3738|3739.5|3738.5|3738.5|3737.5|3080
1630421550000|2021-08-31 14:52:30|3739|3738.5|3740|3739|3740|3739|3739|3738.5|565
1630421560000|2021-08-31 14:52:40|3739.5|3738.5|3739.5|3739|3740|3739.5|3739.5|3738.5|1289
1630421570000|2021-08-31 14:52:50|3740|3739.5|3740|3739.5|3740|3739.5|3739.5|3739|1066
1630421580000|2021-08-31 14:53:00|3739.5|3739|3738|3737.5|3739.5|3739|3737.5|3737|2650
1630421590000|2021-08-31 14:53:10|3738.5|3737|3738|3737.5|3738.5|3737.5|3738|3737|5408
1630421600000|2021-08-31 14:53:20|3737.5|3737|3737.5|3736.5|3737.5|3737|3737.5|3736.5|1255
1630421610000|2021-08-31 14:53:30|3737|3736|3735.5|3734.5|3737.5|3736|3735.5|3734.5|2676
1630421620000|2021-08-31 14:53:40|3735|3734|3734.5|3734|3735|3734.5|3734.5|3733.5|1990
1630421630000|2021-08-31 14:53:50|3735|3733.5|3734|3733.5|3735|3733.5|3734|3733.5|1378
1630421640000|2021-08-31 14:54:00|3733.5|3733|3734|3733|3734|3733.5|3733.5|3733|5167
1630421650000|2021-08-31 14:54:10|3734.5|3733.5|3734|3733|3734.5|3734|3734|3733|989
1630421660000|2021-08-31 14:54:20|3734.5|3733.5|3735|3734.5|3735|3734.5|3734.5|3733|904
1630421670000|2021-08-31 14:54:30|3735.5|3735|3736.5|3735.5|3736.5|3735.5|3735.5|3735|1447
1630421680000|2021-08-31 14:54:40|3735.5|3736|3735.5|3735|3736.5|3736|3735|3734.5|3487
1630421690000|2021-08-31 14:54:50|3735|3734.5|3736|3735|3736|3735|3735|3734.5|3308
1630421700000|2021-08-31 14:55:00|3736.5|3735.5|3737.5|3737|3737.5|3737|3736.5|3735.5|2037
1630421710000|2021-08-31 14:55:10|3737|3736.5|3737|3736.5|3737|3737|3736.5|3735.5|1988
1630421720000|2021-08-31 14:55:20|3736.5|3736|3735.5|3735|3736.5|3736|3735.5|3734.5|2919
1630421730000|2021-08-31 14:55:30|3735|3734.5|3736.5|3735.5|3736.5|3735.5|3735|3734.5|4407
1630421740000|2021-08-31 14:55:40|3736|3736|3736.5|3736|3736.5|3736|3736|3735.5|1206
1630421750000|2021-08-31 14:55:50|3736|3735.5|3735.5|3735|3736|3735.5|3735|3734.5|2420
1630421760000|2021-08-31 14:56:00|3735|3734.5|3735|3734.5|3735.5|3734.5|3735|3734|1358
1630421770000|2021-08-31 14:56:10|3735.5|3735|3736|3735.5|3736.5|3735.5|3735.5|3735|3057
1630421780000|2021-08-31 14:56:20|3735.5|3735|3735.5|3735|3736|3735|3735.5|3734.5|2181
1630421790000|2021-08-31 14:56:30|3735|3734.5|3734.5|3734|3735|3734.5|3734|3733.5|2851
1630421800000|2021-08-31 14:56:40|3735|3734.5|3735.5|3735|3735.5|3735|3734.5|3734.5|2466
1630421810000|2021-08-31 14:56:50|3736|3735.5|3736|3735.5|3737|3736.5|3736|3735.5|3431
1630421820000|2021-08-31 14:57:00|3736.5|3736|3736.5|3736|3737|3736|3736.5|3736|2127
1630421830000|2021-08-31 14:57:10|3737|3736.5|3737|3736|3737.5|3736.5|3736.5|3736|612
1630421840000|2021-08-31 14:57:20|3736.5|3735.5|3735|3734.5|3736.5|3736|3735|3734.5|3193
1630421850000|2021-08-31 14:57:30|3735.5|3735|3736.5|3735.5|3736.5|3735.5|3735.5|3735|1764
1630421860000|2021-08-31 14:57:40|3736|3736|3735.5|3735|3736|3736|3735.5|3735|691
1630421870000|2021-08-31 14:57:50|3736|3735.5|3735.5|3734|3736|3735.5|3735|3734|3565
1630421880000|2021-08-31 14:58:00|3735|3734.5|3734.5|3734|3735|3734.5|3734|3733.5|1304
1630421890000|2021-08-31 14:58:10|3735|3734.5|3735.5|3735|3735.5|3735|3734.5|3734.5|4293
1630421900000|2021-08-31 14:58:20|3735|3734.5|3735.5|3735|3736|3735.5|3734.5|3734|4633
1630421910000|2021-08-31 14:58:30|3736||3735.5||3736||3735.5||1059
1630421920000|2021-08-31 14:58:40||3734.5||3734.5||3735||3734.5|1291
1630421930000|2021-08-31 14:58:50|3735|3734|3734|3733.5|3735|3734|3734|3733|3693
1630421940000|2021-08-31 14:59:00|3733.5|3733|3733|3732.5|3733.5|3733|3733|3732.5|1564
1630421950000|2021-08-31 14:59:10|3733.5|3733|3733.5|3733|3733.5|3733|3733|3732.5|3211
1630421960000|2021-08-31 14:59:20|3733|3732.5|3733.5|3732.5|3733.5|3733|3733|3732.5|1131
1630421970000|2021-08-31 14:59:30|3733|3733|3733|3732.5|3733|3733|3732.5|3732|3537
1630421980000|2021-08-31 14:59:40|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3732|898
1630421990000|2021-08-31 14:59:50|3733|3732.5|3733|3732.5|3733|3732.5|3732.5|3732|3668
1630422000000|2021-08-31 15:00:00|3732.5|3732|3732.5|3732|3733|3732.5|3732.5|3732|2751
1630422010000|2021-08-31 15:00:10|3733|3732.5|3731.5|3731|3733|3732.5|3731.5|3731|5930
1630422020000|2021-08-31 15:00:20|3731|3730.5|3732.5|3732|3732.5|3732|3731|3730.5|2392
1630422030000|2021-08-31 15:00:30|3732|3731.5|3733|3732.5|3733|3732.5|3732|3731.5|1449
1630422040000|2021-08-31 15:00:40|3732.5|3732|3733.5|3733|3733.5|3733|3732.5|3732|2023
1630422050000|2021-08-31 15:00:50|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732.5|1237
1630422060000|2021-08-31 15:01:00|3733.5|3733|3733.5|3733|3733.5|3733|3733|3732.5|1989
1630422070000|2021-08-31 15:01:10|3734|3733.5|3734|3733.5|3734|3733.5|3733.5|3733|2215
1630422080000|2021-08-31 15:01:20|3734.5|3734|3734.5|3734|3735.5|3734.5|3734|3733.5|3519
1630422090000|2021-08-31 15:01:30|3734|3733.5|3735.5|3735|3736|3735|3734|3733.5|3146
1630422100000|2021-08-31 15:01:40|3735|3734.5|3736|3735|3736|3735|3735|3734.5|1559
1630422110000|2021-08-31 15:01:50|3736.5|3735.5|3736|3735.5|3736.5|3736|3736|3735.5|2442
1630422120000|2021-08-31 15:02:00|3736.5|3736|3737|3736.5|3737.5|3736.5|3736.5|3736|1982
1630422130000|2021-08-31 15:02:10|3737.5|3737|3737.5|3737|3737.5|3737|3737|3737|543
1630422140000|2021-08-31 15:02:20|3738.5|3737.5|3738.5|3738|3739|3738|3738|3737.5|4586
1630422150000|2021-08-31 15:02:30|3738|3737.5|3737|3736.5|3738.5|3737.5|3737|3736.5|2813
1630422160000|2021-08-31 15:02:40|3737.5|3737|3738|3737|3738|3737.5|3737.5|3736.5|970
1630422180000|2021-08-31 15:03:00|3737.5|3736.5|3736|3735|3737.5|3737|3736|3734.5|3433
1630422190000|2021-08-31 15:03:10|3735.5|3734.5|3736.5|3735.5|3737|3736.5|3735|3734.5|9532
1630422200000|2021-08-31 15:03:20|3736|3736|3736|3735.5|3736|3736|3735.5|3735|983
1630422210000|2021-08-31 15:03:30|3736.5|3736|3736|3735.5|3736.5|3736|3736|3735.5|861
1630422220000|2021-08-31 15:03:40|3736.5|3736|3735|3734.5|3736.5|3736|3735|3734.5|4270
1630422230000|2021-08-31 15:03:50|3734.5|3734|3735|3734.5|3735|3734.5|3734.5|3734|282
1630422240000|2021-08-31 15:04:00|3734.5|3734|3734.5|3734|3735|3734|3734.5|3733.5|1682
1630422250000|2021-08-31 15:04:10|3735|3734.5|3735|3734|3735|3734.5|3734.5|3734|2750
1630422260000|2021-08-31 15:04:20|3734.5|3734.5|3734.5|3733.5|3734.5|3734.5|3734.5|3733.5|1617
1630422270000|2021-08-31 15:04:30|3734|3733|3733|3732|3734|3733|3733|3732|2219
1630422280000|2021-08-31 15:04:40|3732.5|3731.5|3732|3731.5|3732.5|3731.5|3731.5|3731|4743
1630422290000|2021-08-31 15:04:50|3732.5|3732|3733|3732.5|3733|3732.5|3732.5|3732|3854
1630422300000|2021-08-31 15:05:00|3732.5|3732|3733.5|3733|3734|3733|3732.5|3732|3291
1630422310000|2021-08-31 15:05:10|3734|3733.5|3734.5|3734|3735|3734|3733.5|3733.5|1047
1630422320000|2021-08-31 15:05:20|3735|3734.5|3735|3734.5|3735|3734.5|3734.5|3734|181
1630422330000|2021-08-31 15:05:30|3735.5|3735|3736|3735.5|3736|3735.5|3735.5|3735|1062
1630422340000|2021-08-31 15:05:40|3735.5|3735|3736.5|3736|3736.5|3736|3735.5|3734.5|4826
1630422350000|2021-08-31 15:05:50|3737|3736.5|3738|3737|3738|3737|3736.5|3736.5|3665
1630422360000|2021-08-31 15:06:00|3737.5|3737.5|3737|3736.5|3738|3737.5|3737|3736.5|2040
1630422370000|2021-08-31 15:06:10|3737.5|3737|3737.5|3737|3737.5|3737|3737.5|3736.5|678
1630422380000|2021-08-31 15:06:20|3737|3736.5|3737|3736.5|3737|3736.5|3737|3736.5|1804
1630422390000|2021-08-31 15:06:30|3737.5|3737|3737|3736.5|3737.5|3737|3737|3736.5|582
1630422400000|2021-08-31 15:06:40|3736.5|3736|3737|3736.5|3737.5|3737|3736.5|3736|3915
1630422410000|2021-08-31 15:06:50|3737.5|3736|3737|3736.5|3737.5|3736.5|3736|3735.5|3678
1630422420000|2021-08-31 15:07:00|3737.5|3736|3736.5|3736|3737.5|3736.5|3736|3735.5|2586
1630422430000|2021-08-31 15:07:10|3736|3735.5|3736|3735.5|3736.5|3736|3736|3735.5|708
1630422440000|2021-08-31 15:07:20|3735.5|3735|3735.5|3735|3736|3735|3735.5|3735|2096
1630422450000|2021-08-31 15:07:30|3735|3734.5|3735.5|3735|3735.5|3735|3735|3734.5|1181
1630422460000|2021-08-31 15:07:40|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734.5|1807
1630422470000|2021-08-31 15:07:50|||||||||349
1630422480000|2021-08-31 15:08:00|3735.5|3735|3735.5|3735|3735.5|3735|3735.5|3735|3190
1630422490000|2021-08-31 15:08:10|3735|3734.5|3735.5|3735|3735.5|3735|3735|3734.5|2922
1630422500000|2021-08-31 15:08:20|3735|3734.5|3736|3735.5|3736|3735.5|3735|3734.5|3336
1630422510000|2021-08-31 15:08:30|3735.5|3735|3735|3734.5|3735.5|3735|3735|3734.5|2551
1630422520000|2021-08-31 15:08:40|||||||||172
1630422530000|2021-08-31 15:08:50|3734.5|3734|3734.5|3734|3735|3734.5|3734|3733.5|2680
1630422540000|2021-08-31 15:09:00|3734|3733.5|3733.5|3733|3734|3733.5|3733.5|3733|1416
1630422550000|2021-08-31 15:09:10|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|2360
1630422560000|2021-08-31 15:09:20|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731|2130
1630422570000|2021-08-31 15:09:30|3732.5|3732|3732.5|3732|3733|3732.5|3732|3731.5|5026
1630422580000|2021-08-31 15:09:40|3732|3731.5|3732.5|3732|3732.5|3732|3732|3731.5|1087
1630422590000|2021-08-31 15:09:50|3732|3731.5|3732|3731.5|3732|3732|3732|3731.5|1216
1630422600000|2021-08-31 15:10:00|3732.5|3732|3732.5|3732|3733|3732|3732|3731.5|3822
1630422610000|2021-08-31 15:10:10|3732|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|2095
1630422620000|2021-08-31 15:10:20|3732|3731.5|3731.5|3731|3732|3731.5|3731.5|3731|1298
1630422630000|2021-08-31 15:10:30|3732|3731.5|3731|3730.5|3732|3731.5|3731|3730.5|1234
1630422640000|2021-08-31 15:10:40|3730.5|3730|3731|3730|3731|3730.5|3730.5|3730|1526
1630422650000|2021-08-31 15:10:50|3730.5|3730.5|3731|3730.5|3731|3730.5|3730.5|3730.5|173
1630422660000|2021-08-31 15:11:00|3730.5|3730|3730.5|3730|3730.5|3730|3730|3729.5|3145
1630422670000|2021-08-31 15:11:10|3730|3729.5|3730.5|3730|3730.5|3730|3730|3729.5|1592
1630422680000|2021-08-31 15:11:20|||||||||174
1630422690000|2021-08-31 15:11:30|3731|3730.5|3731|3730.5|3731|3730.5|3731|3730.5|3368
1630422700000|2021-08-31 15:11:40|3731.5|3731|3732|3731.5|3732.5|3731.5|3731.5|3731|1941
1630422710000|2021-08-31 15:11:50|3732.5|3732|3733|3732.5|3733|3732.5|3732|3731.5|1975
1630422720000|2021-08-31 15:12:00|3733.5||3733||3733.5||3733||200
1630422730000|2021-08-31 15:12:10|3733.5|3733|3733|3732.5|3733.5|3733|3733|3732.5|3327
1630422740000|2021-08-31 15:12:20|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3732.5|529
1630422750000|2021-08-31 15:12:30|3733|3732.5|3732|3731.5|3733.5|3733|3732|3731.5|6323
1630422760000|2021-08-31 15:12:40|3731.5|3731|3733|3732.5|3733|3732.5|3731.5|3731|4953
1630422770000|2021-08-31 15:12:50|3733.5|3733|3733.5|3733|3734|3733.5|3733.5|3733|2860
1630422780000|2021-08-31 15:13:00|3734|3733.5|3733|3732.5|3734.5|3733.5|3732.5|3732|4715
1630422790000|2021-08-31 15:13:10|3733.5|3733|3733.5|3733|3733.5|3733|3733.5|3732.5|786
1630422800000|2021-08-31 15:13:20|3734|3733.5|3733|3732.5|3734|3733.5|3732.5|3732|2121
1630422810000|2021-08-31 15:13:30|3732.5|3732|3732|3731.5|3733|3732.5|3731.5|3731|4846
1630422820000|2021-08-31 15:13:40|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730.5|2026
1630422830000|2021-08-31 15:13:50|3730.5|3730|3730.5|3730|3731|3730|3730.5|3730|1025
1630422840000|2021-08-31 15:14:00|||||||||1858
1630422850000|2021-08-31 15:14:10|3731|3730.5|3731.5|3731|3732|3731.5|3731|3730.5|6300
1630422860000|2021-08-31 15:14:20|3731|3730.5|3730.5|3730|3731|3731|3730.5|3730|1958
1630422870000|2021-08-31 15:14:30|3730|3729.5|3730.5|3729.5|3730.5|3730|3730|3729.5|1421
1630422880000|2021-08-31 15:14:40|3730|3730|3730.5|3730|3731|3730|3730|3729.5|5354
1630422890000|2021-08-31 15:14:50|3731|3729.5|3730.5|3730|3731|3730|3730.5|3729.5|1893
1630422900000|2021-08-31 15:15:00|3730.5|3729.5|3732|3731|3732.5|3731.5|3730.5|3729.5|990
1630422910000|2021-08-31 15:15:10|3733|3731.5|3734.5|3733.5|3734.5|3733.5|3733|3731.5|346
1630422920000|2021-08-31 15:15:20|3733.5|3732.5|3734|3732.5|3734|3732.5|3733.5|3732|84
1630422930000|2021-08-31 15:15:30|3734.5|3733|3733.5|3732.5|3734.5|3733|3733.5|3732.5|129
1630422940000|2021-08-31 15:15:40|3734|3733|3733.5|3732.5|3734|3733|3733.5|3732.5|50
1630422950000|2021-08-31 15:15:50|3734|3733|3733|3732|3734|3733|3733|3732|51
1630422960000|2021-08-31 15:16:00|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733|3732|0
1630422970000|2021-08-31 15:16:10|3733|3732|3731.5|3730.5|3733.5|3732.5|3731.5|3730.5|182
1630422980000|2021-08-31 15:16:20|3732|3731|3732|3730.5|3732.5|3731.5|3731.5|3730.5|197
1630422990000|2021-08-31 15:16:30|3731.5|3731.5|3733|3732|3733|3732|3731.5|3731|285
1630423000000|2021-08-31 15:16:40|3733.5|3732.5|3734|3733|3734|3733|3733|3732|159
1630423010000|2021-08-31 15:16:50|3733.5|3732.5|3733.5|3732.5|3734|3733|3733.5|3732.5|0
1630423020000|2021-08-31 15:17:00|3734|3733|3733.5|3732.5|3734.5|3733.5|3733.5|3732.5|0
1630423030000|2021-08-31 15:17:10|3734|3733|3735|3734|3735|3734|3733.5|3732.5|457
1630423040000|2021-08-31 15:17:20|3735.5|3734.5|3735|3734|3735.5|3734.5|3735|3734|0
1630423050000|2021-08-31 15:17:30|3735.5|3734.5|3736|3735|3736.5|3735|3735|3734|175
1630423060000|2021-08-31 15:17:40|3735.5|3734.5|3735.5|3734|3736|3735|3735.5|3734|173
1630423070000|2021-08-31 15:17:50|3736|3734.5|3736|3734.5|3736|3734.5|3735.5|3734|16
1630423080000|2021-08-31 15:18:00|3735.5|3734|3736|3735|3736|3735|3735.5|3734|72
1630423090000|2021-08-31 15:18:10|3735.5|3734.5|3734.5|3733.5|3736|3735|3734.5|3733|292
1630423100000|2021-08-31 15:18:20|3735|3734|3734.5|3733.5|3735|3734|3734.5|3733.5|70
1630423110000|2021-08-31 15:18:30|3735|3734|3736|3735|3736|3735|3734.5|3733.5|94
1630423120000|2021-08-31 15:18:40|3735.5|3734.5|3736|3735|3736|3735|3735.5|3734.5|17
1630423130000|2021-08-31 15:18:50|3736.5|3735.5|3737.5|3736.5|3738|3736.5|3736.5|3735.5|264
1630423140000|2021-08-31 15:19:00|3737|3736|3737|3736|3737.5|3736.5|3737|3736|0
1630423150000|2021-08-31 15:19:10|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|3737|3736|0
1630423160000|2021-08-31 15:19:20|3738|3737|3739|3738|3739.5|3738|3737.5|3736.5|174
1630423170000|2021-08-31 15:19:30|3739.5|3738.5|3739.5|3738|3740|3738.5|3739|3738|126
1630423180000|2021-08-31 15:19:40|3739|3737.5|3738.5|3737.5|3739|3738|3738.5|3737.5|255
1630423190000|2021-08-31 15:19:50|3739|3738|3738.5|3737.5|3739|3738|3738.5|3737.5|0
1630423200000|2021-08-31 15:20:00|3739|3738|3740|3738.5|3740|3738.5|3738.5|3737.5|730
1630423210000|2021-08-31 15:20:10|3739.5|3738|3740|3739|3740|3739|3739|3738|0
1630423220000|2021-08-31 15:20:20|3739.5|3738.5|3740|3739|3740|3739|3739.5|3738.5|3
1630423230000|2021-08-31 15:20:30|3740.5|3739.5|3742|3740.5|3742|3740.5|3740.5|3739.5|95
1630423240000|2021-08-31 15:20:40|3742.5|3741.5|3741.5|3740.5|3742.5|3741.5|3740.5|3739.5|1077
1630423250000|2021-08-31 15:20:50|3741|3740|3741|3740|3742|3740.5|3741|3740|362
1630423260000|2021-08-31 15:21:00|3741.5|3740.5|3741.5|3740|3742|3740.5|3741|3739.5|597
1630423270000|2021-08-31 15:21:10|3741|3739.5|3740|3738.5|3741.5|3740|3740|3738.5|100
1630423280000|2021-08-31 15:21:20|3739.5|3738|3739|3737.5|3739.5|3738.5|3739|3737.5|156
1630423290000|2021-08-31 15:21:30|3739.5|3738|3739|3738|3739.5|3738|3738.5|3737.5|241
1630423300000|2021-08-31 15:21:40|3738.5|3737.5|3739.5|3738.5|3740|3739|3738.5|3737.5|260
1630423310000|2021-08-31 15:21:50|3740|3739|3739.5|3738.5|3740|3739|3739.5|3738.5|6
1630423320000|2021-08-31 15:22:00|3739|3738|3740.5|3739.5|3740.5|3739.5|3739|3738|508
1630423330000|2021-08-31 15:22:10|3741|3739|3739.5|3738.5|3741|3739.5|3739.5|3738.5|401
1630423340000|2021-08-31 15:22:20|3739|3738|3740|3739|3740.5|3739|3739|3738|77
1630423350000|2021-08-31 15:22:30|3739.5|3738.5|3739.5|3738.5|3740|3739|3739|3738|271
1630423360000|2021-08-31 15:22:40|3739|3738|3739|3738|3739.5|3738.5|3738.5|3737.5|219
1630423370000|2021-08-31 15:22:50|3738.5|3737.5|3736.5|3735.5|3738.5|3737.5|3736.5|3735.5|303
1630423380000|2021-08-31 15:23:00|3737|3736|3737|3736|3737|3736|3736|3735|186
1630423390000|2021-08-31 15:23:10|3736.5|3735.5|3736|3735|3737|3736|3736|3735|812
1630423400000|2021-08-31 15:23:20|3736.5|3735.5|3736|3735|3736.5|3735.5|3736|3735|0
1630423410000|2021-08-31 15:23:30|3736.5|3735.5|3736|3735|3736.5|3735.5|3735.5|3734.5|136
1630423420000|2021-08-31 15:23:40|3735.5|3734.5|3735.5|3734.5|3736|3735|3735.5|3734.5|0
1630423430000|2021-08-31 15:23:50|3736|3735|3736|3735|3736|3735|3735.5|3734.5|0
1630423440000|2021-08-31 15:24:00|3737|3736|3738|3737|3738|3737|3737|3736|81
1630423450000|2021-08-31 15:24:10|3737.5|3736.5|3737.5|3736.5|3738|3737|3736.5|3735.5|211
1630423460000|2021-08-31 15:24:20|3737|3736|3736.5|3735.5|3737.5|3736.5|3736.5|3735.5|213
1630423470000|2021-08-31 15:24:30|3737.5|3736|3736.5|3735.5|3737.5|3736|3736.5|3735.5|48
1630423480000|2021-08-31 15:24:40|3737|3736|3737|3736|3738|3736.5|3736.5|3735.5|59
1630423490000|2021-08-31 15:24:50|3736.5|3735.5|3736|3735|3736.5|3735.5|3736|3735|265
1630423500000|2021-08-31 15:25:00|3736.5|3735.5|3737.5|3736.5|3737.5|3736.5|3736|3735|495
1630423510000|2021-08-31 15:25:10|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736|3735|23
1630423520000|2021-08-31 15:25:20|3736|3735|3735.5|3734.5|3736.5|3735.5|3735.5|3734.5|287
1630423530000|2021-08-31 15:25:30|3736|3735|3735.5|3734.5|3736|3735|3735|3734|479
1630423540000|2021-08-31 15:25:40|3735|3734|3735|3734|3735.5|3734.5|3735|3734|128
1630423550000|2021-08-31 15:25:50|3735.5|3734.5|3735|3734|3736|3735|3735|3734|275
1630423560000|2021-08-31 15:26:00|3735.5|3734.5|3735|3734|3735.5|3734.5|3735|3734|222
1630423570000|2021-08-31 15:26:10|3735.5|3734.5|3735.5|3734.5|3736|3735|3735.5|3734.5|70
1630423580000|2021-08-31 15:26:20|3736|3735|3735.5|3734.5|3736|3735|3735.5|3734.5|224
1630423590000|2021-08-31 15:26:30|3735|3734|3733.5|3732.5|3735|3734|3733.5|3732.5|191
1630423600000|2021-08-31 15:26:40|3734|3733|3734.5|3733.5|3734.5|3733.5|3733.5|3732.5|20
1630423610000|2021-08-31 15:26:50|3734|3733|3735|3733.5|3735.5|3734.5|3734|3733|76
1630423620000|2021-08-31 15:27:00|3735.5|3734.5|3734.5|3733.5|3736|3735|3734.5|3733.5|224
1630423630000|2021-08-31 15:27:10|3735|3734|3734.5|3733|3735|3734|3734|3733|117
1630423640000|2021-08-31 15:27:20|3734|3732.5|3734|3733|3734.5|3733|3734|3732.5|140
1630423650000|2021-08-31 15:27:30|3733.5|3732.5|3733.5|3732.5|3734|3733|3733.5|3732.5|401
1630423660000|2021-08-31 15:27:40|3733|3732|3733.5|3732.5|3733.5|3732.5|3733|3732|206
1630423670000|2021-08-31 15:27:50|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|3732|3731|71
1630423680000|2021-08-31 15:28:00|3732|3731|3732.5|3731.5|3733|3731.5|3732|3731|38
1630423690000|2021-08-31 15:28:10|3732|3731|3732.5|3731.5|3733|3732|3732|3731|414
1630423700000|2021-08-31 15:28:20|3732|3731|3732.5|3731.5|3733|3732|3732|3731|114
1630423710000|2021-08-31 15:28:30|3733|3732|3732.5|3731.5|3733|3732|3732.5|3731.5|199
1630423720000|2021-08-31 15:28:40|3732|3731|3731|3729.5|3732|3731|3731|3729.5|362
1630423730000|2021-08-31 15:28:50|3730.5|3730|3730|3729|3731|3730|3730|3729|698
1630423740000|2021-08-31 15:29:00|3730.5|3729.5|3730|3729|3730.5|3729.5|3730|3728.5|105
1630423750000|2021-08-31 15:29:10|3731|3730|3732|3730.5|3732|3731|3731|3730|36
1630423760000|2021-08-31 15:29:20|3731.5|3731.5|3732|3731|3732.5|3731.5|3731.5|3730.5|59
1630423770000|2021-08-31 15:29:30|3731|3730|3731.5|3730.5|3731.5|3730.5|3730.5|3729|148
1630423780000|2021-08-31 15:29:40|3732|3729.5|3730|3729|3732|3730|3730|3728.5|148
1630423790000|2021-08-31 15:29:50|3730.5|3728|3729|3727.5|3730.5|3728|3729|3727.5|547
1630479600000|2021-09-01 07:00:00|3771|3770.5|3774.5|3772.5|3775|3772.5|3770|3762.5|1668
1630479610000|2021-09-01 07:00:10|3775|3773.5|3769|3766.5|3775|3773.5|3767.5|3765|2514
1630479620000|2021-09-01 07:00:20|3768.5|3767.5|3772|3768.5|3774|3771.5|3766.5|3765|9180
1630479630000|2021-09-01 07:00:30|3773.5|3769|3771|3770|3774|3770.5|3769|3766.5|2527
1630479640000|2021-09-01 07:00:40|3772|3770.5|3774|3771.5|3774|3771.5|3772|3770.5|386
1630479650000|2021-09-01 07:00:50|3773.5||3773||3773.5||3773||13
1630479660000|2021-09-01 07:01:00|3772.5|3771|3774|3773|3774.5|3773.5|3771|3769.5|1864
1630479670000|2021-09-01 07:01:10|3774.5|3772.5|3773.5|3772.5|3775|3774|3772.5|3771|1306
1630479680000|2021-09-01 07:01:20|3773|3772|3770.5|3768.5|3773|3772|3770|3768.5|1299
1630479690000|2021-09-01 07:01:30|3771|3769|3770.5|3768.5|3771.5|3770|3768.5|3766|1330
1630479700000|2021-09-01 07:01:40|3770|3769|3772|3770.5|3773.5|3770.5|3770|3769|30
1630479710000|2021-09-01 07:01:50|3772.5|3769|3769.5|3768|3772.5|3769.5|3766|3765.5|10395
1630479720000|2021-09-01 07:02:00|3768.5|3767|3768.5|3766.5|3770|3767.5|3766.5|3764.5|309
1630479730000|2021-09-01 07:02:10||3767||3766.5||3767||3766|0
1630479740000|2021-09-01 07:02:20|3769.5|3767|3769.5|3767.5|3769.5|3767.5|3769|3766.5|0
1630479750000|2021-09-01 07:02:30||3768||3767.5||3768||3767.5|0
1630479760000|2021-09-01 07:02:40|3769|3768|3770.5|3768|3770.5|3769|3767.5|3766.5|2468
1630479780000|2021-09-01 07:03:00|3771|3768.5|3769|3767.5|3772.5|3770|3769|3767.5|426
1630479790000|2021-09-01 07:03:10|3768.5|3766.5|3768|3766.5|3768.5|3767|3768|3766.5|56
1630479800000|2021-09-01 07:03:20|3767.5|3765.5|3767.5|3766.5|3767.5|3766.5|3767|3765.5|242
1630479810000|2021-09-01 07:03:30|3767|3765.5|3765.5|3764.5|3767.5|3766.5|3765|3762|1380
1630479820000|2021-09-01 07:03:40|3766|3765|3764|3762.5|3767.5|3766|3764|3762.5|498
1630479830000|2021-09-01 07:03:50|3763.5|3761.5|3764|3761.5|3764|3762|3763|3760|0
1630479840000|2021-09-01 07:04:00|3764.5|3762|3765|3764|3766|3764|3764.5|3762|112
1630479850000|2021-09-01 07:04:10|3766|3764.5|3767|3764.5|3767.5|3765.5|3766|3764.5|104
1630479860000|2021-09-01 07:04:20|3766.5|3764|3765.5|3764.5|3767|3765|3764.5|3764|1708
1630479870000|2021-09-01 07:04:30|3766|3765|3767.5|3765.5|3767.5|3765.5|3765.5|3765|108
1630479880000|2021-09-01 07:04:40|3768|3766|3768|3767|3768|3767|3767.5|3766|0
1630479890000|2021-09-01 07:04:50|3767.5|3766|3765|3764|3767.5|3766|3764.5|3764|3096
1630479900000|2021-09-01 07:05:00|3764.5|3763|3767.5|3766.5|3767.5|3766.5|3764|3763|3416
1630479910000|2021-09-01 07:05:10|3768.5|3767|3767.5|3766.5|3769|3767|3767|3765|9379
1630479920000|2021-09-01 07:05:20|3768.5|3767|3772.5|3771|3773|3771|3767.5|3766.5|6717
1630479930000|2021-09-01 07:05:30|3773|3771.5|3773.5|3773|3775|3773|3772.5|3771|920
1630479940000|2021-09-01 07:05:40|3774|3772.5|3775.5|3774.5|3776|3775|3774|3772.5|5363
1630479950000|2021-09-01 07:05:50|3776|3775|3775|3773|3776|3775|3774.5|3772.5|369
1630479960000|2021-09-01 07:06:00|3776|3773.5|3772|3770.5|3776|3774|3768.5|3767|11059
1630479970000|2021-09-01 07:06:10|3773|3771|3768.5|3767|3773.5|3772|3768.5|3766.5|2912
1630479980000|2021-09-01 07:06:20|3769|3767.5|3769.5|3768.5|3770.5|3769|3769|3767|1406
1630479990000|2021-09-01 07:06:30|3770|3768|3767.5|3766.5|3770|3768|3767.5|3766.5|590
1630480000000|2021-09-01 07:06:40|3768.5|3765.5|3765.5|3763.5|3768.5|3767|3764.5|3763|604
1630480010000|2021-09-01 07:06:50|3765|3763|3765.5|3764|3766.5|3764.5|3764|3763|987
1630480020000|2021-09-01 07:07:00|3765|3764.5|3764.5|3763|3765|3764.5|3764.5|3763|412
1630480030000|2021-09-01 07:07:10|3764|3762.5|3764|3762.5|3764.5|3763|3760.5|3760|2902
1630480040000|2021-09-01 07:07:20|3763.5|3763|3764.5|3762.5|3764.5|3763|3763|3762|702
1630480050000|2021-09-01 07:07:30|3763.5|3763|3763.5|3762.5|3765.5|3764.5|3763.5|3762|2873
1630480060000|2021-09-01 07:07:40|3763|3762|3762.5|3762|3763|3762.5|3762.5|3760.5|285
1630480070000|2021-09-01 07:07:50|3762|3761.5|3761.5|3760.5|3762.5|3762|3761.5|3760.5|629
1630480080000|2021-09-01 07:08:00|3762||3761.5||3762.5||3761||50
1630480090000|2021-09-01 07:08:10|3761|3760|3761.5|3760|3761.5|3760.5|3761|3760|521
1630480100000|2021-09-01 07:08:20|3762|3760.5|3762|3760.5|3763.5|3762.5|3762|3760.5|1246
1630480110000|2021-09-01 07:08:30|3761.5|3761|3762.5|3761|3762.5|3761|3761.5|3760.5|241
1630480120000|2021-09-01 07:08:40|3763|3761.5|3762.5|3761|3763|3762|3762.5|3761|0
1630480130000|2021-09-01 07:08:50|3762|3760.5|3761.5|3760.5|3762|3761|3761.5|3760.5|192
1630480140000|2021-09-01 07:09:00|3762|3761|3762.5|3761|3762.5|3761|3761.5|3760.5|47
1630480150000|2021-09-01 07:09:10|3762|3760.5|3761.5|3760.5|3762.5|3761|3761|3760|1338
1630480160000|2021-09-01 07:09:20|3762|3761|3761.5|3760.5|3762.5|3761|3761.5|3760.5|0
1630480170000|2021-09-01 07:09:30|3762|3760|3762|3761|3762|3761|3762|3760|59
1630480180000|2021-09-01 07:09:40|3761.5|3760.5|3761|3759.5|3761.5|3760.5|3760.5|3759|2667
1630480190000|2021-09-01 07:09:50|3761.5|3760|3761.5|3759.5|3761.5|3760|3760.5|3758.5|1060
1630480200000|2021-09-01 07:10:00|3761|3760|3762.5|3760.5|3762.5|3760.5|3760.5|3759.5|650
1630480210000|2021-09-01 07:10:10|3762|3761|3762.5|3761|3762.5|3761|3761.5|3761|224
1630480220000|2021-09-01 07:10:20|3763|3761.5|3763|3761.5|3763.5|3762.5|3763|3761.5|136
1630480230000|2021-09-01 07:10:30|3763.5|3762|3764.5|3764|3765.5|3764.5|3763.5|3762|11738
1630480240000|2021-09-01 07:10:40|3764|3763|3762.5|3762|3764|3764|3762.5|3761|958
1630480250000|2021-09-01 07:10:50|3762|3761|3760|3759|3762|3761|3759|3757.5|1174
1630480260000|2021-09-01 07:11:00|3760.5|3759.5|3763.5|3762|3763.5|3762|3760|3759.5|11094
1630480270000|2021-09-01 07:11:10|3763|3762.5|3764.5|3763|3764.5|3763|3763|3761.5|100
1630480280000|2021-09-01 07:11:20|3764|3762.5|3764.5|3763.5|3765.5|3764.5|3762|3761.5|3648
1630480290000|2021-09-01 07:11:30|3765|3764|3764|3763|3765.5|3764.5|3764|3763|3773
1630480300000|2021-09-01 07:11:40|3764.5|3763.5|3763.5|3762.5|3765|3763.5|3763|3762|1507
1630480310000|2021-09-01 07:11:50|3763|3762|3762.5|3761.5|3763.5|3762.5|3762.5|3761|750
1630480320000|2021-09-01 07:12:00|3763|3762|3763.5|3763|3764|3763|3762.5|3761.5|1320
1630480330000|2021-09-01 07:12:10|3763|3762|3762.5|3762|3763|3762.5|3762.5|3761.5|551
1630480340000|2021-09-01 07:12:20|3763|3761.5|3762.5|3761.5|3763|3762|3762.5|3761.5|549
1630480350000|2021-09-01 07:12:30|3762|3761|3762|3760.5|3762|3761.5|3762|3760.5|449
1630480360000|2021-09-01 07:12:40|3761.5|3760|3762.5|3761|3762.5|3762|3761|3760|948
1630480370000|2021-09-01 07:12:50|3763|3761.5|3762.5|3762|3764|3762.5|3762|3761|2017
1630480380000|2021-09-01 07:13:00|3763|3762.5|3763.5|3762.5|3764|3763|3763|3761.5|1082
1630480390000|2021-09-01 07:13:10|3764|3763|3764|3763.5|3764|3763.5|3763.5|3763|295
1630480400000|2021-09-01 07:13:20|3764.5|3764|3765|3764.5|3766|3764.5|3764.5|3763.5|4600
1630480410000|2021-09-01 07:13:30|3765.5|3764|3770|3769|3770.5|3769|3765|3764|3259
1630480420000|2021-09-01 07:13:40|3769.5|3768.5|3769|3768|3770|3768.5|3768.5|3767.5|406
1630480430000|2021-09-01 07:13:50|3768.5|3767.5|3770.5|3769.5|3772|3770.5|3768.5|3767.5|659
1630480440000|2021-09-01 07:14:00|3771|3770|3771|3770|3773.5|3771.5|3771|3770|434
1630480450000|2021-09-01 07:14:10|3771.5|3770.5|3770.5|3769.5|3772|3770.5|3770|3769|411
1630480460000|2021-09-01 07:14:20|3771|3770|3771.5|3770.5|3772|3771|3771|3770|210
1630480470000|2021-09-01 07:14:30|3772|3771|3773|3772|3773|3772|3771.5|3770.5|73
1630480490000|2021-09-01 07:14:50|3772.5|3771.5|3772|3771.5|3774|3772|3772|3771|365
1630480500000|2021-09-01 07:15:00|3772.5|3772|3773.5|3772|3774|3773|3772.5|3771.5|190
1630480510000|2021-09-01 07:15:10|3774.5|3772.5|3772.5|3771|3774.5|3772.5|3772|3770.5|960
1630480520000|2021-09-01 07:15:20|3773|3771.5|3773|3772|3773|3772|3772.5|3771.5|0
1630480530000|2021-09-01 07:15:30|3772.5|3771.5|3771.5|3770.5|3772.5|3771.5|3771.5|3770|85
1630480540000|2021-09-01 07:15:40|3771|3770|3772.5|3771.5|3773|3771.5|3771|3770|423
1630480550000|2021-09-01 07:15:50|3773|3772|3774.5|3773|3775|3774|3773|3772|934
1630480560000|2021-09-01 07:16:00|3774|3774|3773.5|3772.5|3775|3774.5|3773.5|3772.5|2630
1630480570000|2021-09-01 07:16:10|3773|3772|3774|3772.5|3774|3773|3772.5|3771.5|973
1630480580000|2021-09-01 07:16:20||3773||3773||3773||3772.5|60
1630480590000|2021-09-01 07:16:30|3773.5|3772.5|3773.5|3773|3774|3773|3773.5|3772.5|220
1630480600000|2021-09-01 07:16:40|3773|3772.5|3772|3771|3773|3773|3771|3770.5|2265
1630480610000|2021-09-01 07:16:50|3772.5||3772||3772.5||3771.5||158
1630480620000|2021-09-01 07:17:00|3772.5|3771.5|3773.5|3772|3773.5|3772|3772.5|3771.5|374
1630480630000|2021-09-01 07:17:10|3773|3771.5|3773.5|3772.5|3775|3774|3772.5|3771.5|2011
1630480640000|2021-09-01 07:17:20|3774|3773|3775|3774|3776|3774.5|3773.5|3773|14130
1630480650000|2021-09-01 07:17:30|3774.5|3773.5|3774.5|3773.5|3775|3774|3774|3773|1911
1630480660000|2021-09-01 07:17:40|3775|3774|3774.5|3773.5|3775.5|3774.5|3774.5|3773.5|1421
1630480670000|2021-09-01 07:17:50|3774|3773|3772.5|3772|3774|3773|3772.5|3771.5|2648
1630480680000|2021-09-01 07:18:00|3773|3772.5|3774.5|3772.5|3774.5|3772.5|3773|3772.5|258
1630480690000|2021-09-01 07:18:10|3774|3773|3773.5|3772|3774.5|3773.5|3773|3772|197
1630480700000|2021-09-01 07:18:20|3774||3773.5||3774||3773.5||25
1630480720000|2021-09-01 07:18:40|3774|3772.5|3775|3774|3775|3774.5|3774|3772.5|569
1630480730000|2021-09-01 07:18:50|3774.5|3773.5|3777|3775.5|3777|3775.5|3774.5|3773.5|7365
1630480740000|2021-09-01 07:19:00|3776.5|3776|3779|3777.5|3779|3777.5|3776.5|3776|485
1630480750000|2021-09-01 07:19:10|3778.5|3777|3777.5|3776.5|3778.5|3777.5|3777|3776.5|908
1630480760000|2021-09-01 07:19:20|3778|3777.5|3779|3777.5|3779|3777.5|3777.5|3777.5|242
1630480770000|2021-09-01 07:19:30|3778.5|3778|3780|3778.5|3780|3778.5|3778.5|3778|621
1630480780000|2021-09-01 07:19:40|3779.5|3779|3780|3778.5|3780|3779.5|3779|3778|673
1630480790000|2021-09-01 07:19:50|3779.5|3778|3780.5|3779.5|3780.5|3780|3779.5|3778|325
1630480800000|2021-09-01 07:20:00|3780|3779|3781|3780|3781.5|3780.5|3780|3778.5|418
1630480810000|2021-09-01 07:20:10|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3779.5|3779|454
1630480820000|2021-09-01 07:20:20|3781|3780|3781.5|3780.5|3781.5|3780.5|3781|3780|111
1630480830000|2021-09-01 07:20:30|3782|3781|3782|3781|3782|3781.5|3782|3781|207
1630480840000|2021-09-01 07:20:40|3782.5|3780.5|3783|3782|3783|3782|3782.5|3780.5|820
1630480850000|2021-09-01 07:20:50|3783.5|3782.5|3784|3782.5|3784|3782.5|3783.5|3782.5|279
1630480860000|2021-09-01 07:21:00|3784.5|3783|3784.5|3783.5|3785.5|3784.5|3783.5|3783|1338
1630480870000|2021-09-01 07:21:10|3785|3784|3785|3784.5|3786|3785.5|3785|3784|1467
1630480880000|2021-09-01 07:21:20|3785.5|3783.5|3785.5|3784.5|3786|3784.5|3784|3783.5|5462
1630480890000|2021-09-01 07:21:30|3785|3784|3786|3784|3786|3784.5|3785|3784|343
1630480900000|2021-09-01 07:21:40|3785.5|3784.5|3787|3786|3787|3786|3785|3784.5|947
1630480910000|2021-09-01 07:21:50|3786.5|3785.5|3788|3787|3788|3787.5|3786.5|3785.5|7136
1630480920000|2021-09-01 07:22:00|3787.5|3787.5|3786.5|3786|3788.5|3787.5|3786.5|3786|5155
1630480930000|2021-09-01 07:22:10|3787|3785.5|3789|3788|3789|3788|3786|3785|5128
1630480940000|2021-09-01 07:22:20|3788.5|3787.5|3789.5|3788.5|3790|3789|3788|3787.5|3511
1630480950000|2021-09-01 07:22:30|3789|3788|3790|3789.5|3790|3789.5|3787.5|3787|4553
1630480960000|2021-09-01 07:22:40|3789.5|3789|3791|3789.5|3791.5|3791|3789.5|3788.5|13661
1630480970000|2021-09-01 07:22:50|3790|3790|3791|3790|3791|3790|3789|3788|5304
1630480980000|2021-09-01 07:23:00|3791.5|3790.5|3789.5|3788.5|3791.5|3790.5|3789|3788.5|7717
1630480990000|2021-09-01 07:23:10|3789|3788|3789|3788|3790|3788.5|3787|3786|5633
1630481000000|2021-09-01 07:23:20|3788.5|3787.5|3787.5|3786.5|3789|3788|3787|3786|5571
1630481010000|2021-09-01 07:23:30|3787|3787|3787|3785.5|3788.5|3787|3786.5|3785.5|4170
1630481020000|2021-09-01 07:23:40|3787.5|3786|3788.5|3787|3789.5|3788.5|3787|3786|4960
1630481030000|2021-09-01 07:23:50|3789|3787.5|3788|3786.5|3789.5|3788.5|3787.5|3786.5|2544
1630481040000|2021-09-01 07:24:00|3786|3785.5|3787|3786|3788|3786.5|3786|3785.5|3725
1630481050000|2021-09-01 07:24:10|3787.5|3785.5|3786.5|3785|3787.5|3785.5|3786|3785|892
1630481060000|2021-09-01 07:24:20|3787|3785.5|3785.5|3784.5|3787|3786.5|3785.5|3784.5|1538
1630481070000|2021-09-01 07:24:30|3786|3785|3786|3785|3786.5|3785.5|3785.5|3785|319
1630481080000|2021-09-01 07:24:40|3786.5|3785.5|3785.5|3785|3787|3786|3785|3784.5|3822
1630481090000|2021-09-01 07:24:50|3785|3784.5|3784.5|3784|3785|3784.5|3784.5|3783.5|576
1630481100000|2021-09-01 07:25:00|3785|3783.5|3786.5|3786|3787|3786|3784.5|3783.5|7171
1630481110000|2021-09-01 07:25:10|3786|3785.5|3786.5|3785|3787|3786|3786|3785|763
1630481120000|2021-09-01 07:25:20|3787|3785.5|3786.5|3785.5|3787|3786|3785|3784.5|5422
1630481130000|2021-09-01 07:25:30|3787|3786|3786.5|3785.5|3788|3787|3786.5|3785|1041
1630481140000|2021-09-01 07:25:40|3786|3785|3785.5|3784.5|3786.5|3785|3785|3784|223
1630481150000|2021-09-01 07:25:50|3786|3785|3786.5|3785|3786.5|3785.5|3786|3784.5|100
1630481160000|2021-09-01 07:26:00|3785.5|3784.5|3783.5|3782.5|3786.5|3785|3783.5|3781.5|1784
1630481170000|2021-09-01 07:26:10|3783|3782|3783.5|3782.5|3784.5|3783|3783|3782|378
1630481180000|2021-09-01 07:26:20|3783|3782|3782|3780.5|3783.5|3782.5|3781.5|3780|741
1630481190000|2021-09-01 07:26:30|3781.5|3780|3781|3779.5|3782|3780.5|3780.5|3779.5|1003
1630481200000|2021-09-01 07:26:40|3780.5|3780|3778.5|3777|3781|3780|3778.5|3776.5|3013
1630481210000|2021-09-01 07:26:50|3779|3777.5|3778.5|3777.5|3779|3778|3778|3777.5|4249
1630481220000|2021-09-01 07:27:00|3778|3777|3777.5|3776.5|3778|3777|3777|3776|463
1630481230000|2021-09-01 07:27:10|3777|3776|3777|3776|3777|3776.5|3776.5|3776|68
1630481240000|2021-09-01 07:27:20|3776.5|3775.5|3776|3775.5|3776.5|3776|3776|3775.5|56
1630481250000|2021-09-01 07:27:30|3776.5|3775|3776|3775|3777|3776|3776|3774.5|127
1630481260000|2021-09-01 07:27:40|3775.5|3774.5|3776|3775|3776|3775|3775|3774|2786
1630481270000|2021-09-01 07:27:50|3776.5|3775.5|3777.5|3776.5|3777.5|3777|3776.5|3775.5|1256
1630481280000|2021-09-01 07:28:00|3777|3776|3779|3777.5|3779|3777.5|3777|3776|1772
1630481290000|2021-09-01 07:28:10|3778|3778|3778.5|3777.5|3779|3778.5|3778|3776.5|3069
1630481300000|2021-09-01 07:28:20|3779|3778|3781|3780.5|3781|3780.5|3779|3778|1198
1630481310000|2021-09-01 07:28:30|3780|3780|3780|3779.5|3780.5|3780|3780|3779.5|921
1630481320000|2021-09-01 07:28:40|3779.5|3779|3780|3778.5|3780|3779|3779.5|3778|186
1630481330000|2021-09-01 07:28:50|3779.5|3778|3779|3778|3779.5|3778|3779|3778|0
1630481340000|2021-09-01 07:29:00|3779.5|3778.5|3780|3778.5|3780|3779|3779.5|3778|254
1630481350000|2021-09-01 07:29:10|3780.5|3779|3781|3779.5|3781|3780|3780|3779|963
1630481360000|2021-09-01 07:29:20|3781.5|3780|3782.5|3781.5|3783|3781.5|3781.5|3780|174
1630481370000|2021-09-01 07:29:30|3782|3781|3782|3781.5|3782|3781.5|3782|3780.5|49
1630481380000|2021-09-01 07:29:40|3781.5|3780|3779|3778.5|3781.5|3780.5|3779|3778|136
1630481390000|2021-09-01 07:29:50|3779.5|3779|3779.5|3778.5|3780|3779.5|3779.5|3778|94
1630481400000|2021-09-01 07:30:00|3780|3779|3780|3779|3781|3779.5|3780|3778.5|0
1630481410000|2021-09-01 07:30:10||3778.5||3778.5||3778.5||3778.5|0
1630481420000|2021-09-01 07:30:20||3779||3779||3779||3779|0
1630481430000|2021-09-01 07:30:30|3779.5|3778.5|3778.5|3777|3780|3779|3778.5|3777|1550
1630481440000|2021-09-01 07:30:40|3778|3776.5|3776.5|3775.5|3778|3776.5|3776|3774.5|1807
1630481450000|2021-09-01 07:30:50|3776|3775|3775.5|3774.5|3776|3775|3775.5|3774|488
1630481460000|2021-09-01 07:31:00|3775|3775|3777.5|3776|3777.5|3776|3775|3774.5|2779
1630481470000|2021-09-01 07:31:10|3777|3775.5|3776|3775.5|3777|3776|3776|3775.5|175
1630481480000|2021-09-01 07:31:20|3776.5|3776|3777|3776.5|3777.5|3776.5|3776.5|3775.5|108
1630481490000|2021-09-01 07:31:30|3777.5|3776|3779|3778|3779.5|3778|3777.5|3776|445
1630481500000|2021-09-01 07:31:40|3779.5|3778.5|3780|3779|3780|3779|3779.5|3778.5|150
1630481510000|2021-09-01 07:31:50|3779.5|3778.5|3780|3779.5|3780|3779.5|3779.5|3778.5|559
1630481520000|2021-09-01 07:32:00|3780.5|3779|3782|3781|3782.5|3781.5|3780|3778.5|1309
1630481530000|2021-09-01 07:32:10|3782.5|3780.5|3782|3781|3782.5|3781|3782|3780.5|501
1630481540000|2021-09-01 07:32:20|3782.5|3781.5|3780.5|3779|3783|3781.5|3778|3777.5|24564
1630481550000|2021-09-01 07:32:30|3781|3779.5|3781|3780|3781.5|3780|3780.5|3779.5|581
1630481560000|2021-09-01 07:32:40|3781.5|3779.5|3780.5|3779.5|3781.5|3780|3780.5|3779.5|396
1630481570000|2021-09-01 07:32:50|3780|3779|3779.5|3778.5|3780.5|3779|3779|3777.5|1351
1630481580000|2021-09-01 07:33:00|3780|3778|3779|3778|3780|3778.5|3778.5|3777|185
1630481590000|2021-09-01 07:33:10|3779.5|3777.5|3779.5|3778|3779.5|3778.5|3779.5|3777.5|596
1630481600000|2021-09-01 07:33:20|3779|3777.5|3778.5|3777.5|3779|3778|3778.5|3777.5|56
1630481610000|2021-09-01 07:33:30|3778|3777|3776.5|3776|3778.5|3777.5|3776.5|3776|1188
1630481620000|2021-09-01 07:33:40|3777|3776.5|3778.5|3777|3778.5|3777|3777|3776.5|1243
1630481630000|2021-09-01 07:33:50|3778||3777.5||3778||3777.5||0
1630481640000|2021-09-01 07:34:00|3777|3776.5|3778|3776.5|3778|3776.5|3776.5|3776|339
1630481650000|2021-09-01 07:34:10|3777.5|3776|3778.5|3776.5|3778.5|3776.5|3777|3776|523
1630481660000|2021-09-01 07:34:20|3778||3778||3778||3777.5||207
1630481670000|2021-09-01 07:34:30|3777.5|3776|3776|3775|3777.5|3776|3776|3775|273
1630481680000|2021-09-01 07:34:40|3776.5|3775.5|3777|3775.5|3777|3775.5|3776.5|3775.5|324
1630481690000|2021-09-01 07:34:50|3777.5|3776|3777|3776|3777.5|3776.5|3777|3776|126
1630481700000|2021-09-01 07:35:00|3777.5|3776.5|3779.5|3778|3779.5|3778|3777.5|3776.5|106
1630481710000|2021-09-01 07:35:10|3780|3778.5|3780|3779|3780|3779|3780|3778.5|0
1630481720000|2021-09-01 07:35:20|3779.5|3778.5|3780|3779|3780|3779|3779.5|3778.5|0
1630481730000|2021-09-01 07:35:30|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780.5|3779|241
1630481740000|2021-09-01 07:35:40|3781|3780|3780.5|3779.5|3781|3780.5|3780.5|3779.5|676
1630481750000|2021-09-01 07:35:50||3779||3779||3779||3779|288
1630481760000|2021-09-01 07:36:00|3780|3779.5|3779.5|3778.5|3780.5|3780|3779|3778|993
1630481770000|2021-09-01 07:36:10|3780||3780||3780||3779.5||20
1630481780000|2021-09-01 07:36:20|3779.5|3779|3780|3779.5|3780.5|3779.5|3779.5|3779|530
1630481790000|2021-09-01 07:36:30|3780.5|3779|3781|3779.5|3781|3779.5|3780.5|3779|808
1630481800000|2021-09-01 07:36:40|3780.5|3780|3780.5|3780|3781.5|3780.5|3780.5|3779.5|424
1630481810000|2021-09-01 07:36:50|3780|3779.5|3780.5|3779|3780.5|3780|3780|3779|67
1630481820000|2021-09-01 07:37:00|3781|3779.5|3784.5|3784|3785|3784|3780.5|3779.5|8741
1630481830000|2021-09-01 07:37:10|3785|3784.5|3787.5|3786.5|3787.5|3786.5|3785|3784|3285
1630481840000|2021-09-01 07:37:20|3787|3787|3787.5|3786.5|3788|3787|3787|3786.5|2812
1630481850000|2021-09-01 07:37:30|3788|3786|3787.5|3786|3788|3786.5|3786|3785|3629
1630481860000|2021-09-01 07:37:40|3787|3785.5|3787|3786|3787.5|3787|3787|3785.5|3387
1630481870000|2021-09-01 07:37:50|3787.5|3786.5|3787.5|3787|3788|3787|3786.5|3786|2481
1630481880000|2021-09-01 07:38:00|3786.5|3786.5|3787.5|3786.5|3788|3787|3786.5|3786|2879
1630481890000|2021-09-01 07:38:10|3787|3786|3787|3785.5|3787.5|3786.5|3786|3785|3152
1630481900000|2021-09-01 07:38:20|3786.5|3786|3784|3783|3786.5|3786|3784|3783|3168
1630481910000|2021-09-01 07:38:30|3784.5|3783.5|3783.5|3782.5|3785|3784|3783|3781.5|3639
1630481920000|2021-09-01 07:38:40|3783|3782|3785.5|3784|3785.5|3784|3782|3780.5|3443
1630481930000|2021-09-01 07:38:50|3786|3784.5|3782|3781.5|3786|3784.5|3782|3781|2706
1630481940000|2021-09-01 07:39:00|3782.5|3782|3783.5|3782|3783.5|3782.5|3782.5|3781.5|1036
1630481950000|2021-09-01 07:39:10|3783|3781.5|3782|3780.5|3783|3782|3781.5|3780.5|1563
1630481960000|2021-09-01 07:39:20|3781.5|3780|3780.5|3779|3781.5|3780.5|3779.5|3778.5|742
1630481970000|2021-09-01 07:39:30|3780|3778.5|3779.5|3778.5|3780|3779|3779.5|3778.5|0
1630481980000|2021-09-01 07:39:40|3779|3779|3780|3779|3780|3779|3779|3778.5|805
1630481990000|2021-09-01 07:39:50|3780.5|3779.5|3782|3780.5|3782|3781|3780.5|3779.5|156
1630482000000|2021-09-01 07:40:00|3781.5|3781|3782|3780.5|3782|3781.5|3781.5|3780.5|534
1630482010000|2021-09-01 07:40:10|3781.5|3781|3782|3781|3782|3781|3781|3781|386
1630482020000|2021-09-01 07:40:20|3782.5|3781.5|3781.5|3780|3783.5|3782.5|3781.5|3780|922
1630482030000|2021-09-01 07:40:30|3781|3780.5|3781.5|3780|3782.5|3781|3781|3780|20
1630482040000|2021-09-01 07:40:40|||||||||25
1630482050000|2021-09-01 07:40:50|3782|3781|3781|3780.5|3782.5|3781.5|3781|3780|628
1630482060000|2021-09-01 07:41:00|3781.5|3780|3781|3780|3781.5|3780.5|3780.5|3780|368
1630482070000|2021-09-01 07:41:10|3781.5|3780.5|3781.5|3780|3781.5|3780.5|3781.5|3780|41
1630482080000|2021-09-01 07:41:20|3781|3779.5|3780.5|3779.5|3781|3779.5|3780.5|3779.5|534
1630482090000|2021-09-01 07:41:30|3781|3780|3782|3781|3782|3781|3780.5|3780|309
1630482100000|2021-09-01 07:41:40|3782.5|3781.5|3782.5|3782|3783.5|3782.5|3782.5|3781.5|401
1630482110000|2021-09-01 07:41:50||3781.5||3781||3782||3781|270
1630482120000|2021-09-01 07:42:00|3783|3781.5|3783.5|3782|3783.5|3782.5|3783|3781.5|323
1630482130000|2021-09-01 07:42:10|3783|3781.5|3782.5|3781|3783|3782|3782.5|3781|1012
1630482140000|2021-09-01 07:42:20|3783|3781.5|3782.5|3782|3783.5|3782|3782.5|3781.5|0
1630482150000|2021-09-01 07:42:30|3783|3781|3782.5|3781|3783|3782|3782.5|3781|126
1630482160000|2021-09-01 07:42:40|3783|3781.5|3783.5|3782.5|3784.5|3783|3783|3781.5|324
1630482170000|2021-09-01 07:42:50|3783|3782|3783.5|3782|3783.5|3782|3783|3782|530
1630482180000|2021-09-01 07:43:00|3784|3782.5|3784|3783|3784.5|3784|3784|3782.5|827
1630482190000|2021-09-01 07:43:10|3784.5||3784.5||3784.5||3784.5||25
1630482200000|2021-09-01 07:43:20||3783.5||3784||3784||3783.5|398
1630482210000|2021-09-01 07:43:30||3783.5||3783.5||3784||3783.5|284
1630482230000|2021-09-01 07:43:50|3785|3784|3785|3783.5|3785|3784.5|3785|3783.5|226
1630482240000|2021-09-01 07:44:00|3785.5|3784|3785.5|3784.5|3786|3784.5|3785.5|3784|230
1630482250000|2021-09-01 07:44:10|3786|3785|3786.5|3785.5|3787|3785.5|3786|3785|138
1630482260000|2021-09-01 07:44:20|3787|3785|3786|3785|3787|3785.5|3786|3785|107
1630482270000|2021-09-01 07:44:30|3785.5||3785.5||3785.5||3785.5||0
1630482280000|2021-09-01 07:44:40|3786||3786||3786||3786||500
1630482310000|2021-09-01 07:45:10|3785.5|3784.5|3786.5|3785.5|3786.5|3785.5|3785|3784.5|1057
1630482320000|2021-09-01 07:45:20|3787|3785|3786.5|3785.5|3787|3786.5|3786.5|3784.5|724
1630482330000|2021-09-01 07:45:30|3786|3785|3786|3785|3786|3785.5|3785.5|3784.5|245
1630482340000|2021-09-01 07:45:40|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|3785|3784.5|0
1630482350000|2021-09-01 07:45:50|3785|3784|3784|3783|3785|3784.5|3783.5|3782.5|744
1630482360000|2021-09-01 07:46:00|3784.5|3782.5|3784.5|3783.5|3785|3784.5|3784|3782.5|3749
1630482370000|2021-09-01 07:46:10|||||||||400
1630482380000|2021-09-01 07:46:20|3784|3783|3783|3782.5|3784|3783.5|3782.5|3781.5|582
1630482390000|2021-09-01 07:46:30|3782.5|3782|3782.5|3781.5|3783|3782|3781.5|3781|3588
1630482400000|2021-09-01 07:46:40|3783||3783||3783||3782.5||0
1630482410000|2021-09-01 07:46:50|3782.5|3782|3783.5|3782|3783.5|3782|3782|3782|151
1630482420000|2021-09-01 07:47:00|3783|3782.5|3783.5|3782.5|3784|3783|3783|3782.5|354
1630482430000|2021-09-01 07:47:10|3783|3783|3782.5|3781|3783|3783|3781.5|3781|2584
1630482440000|2021-09-01 07:47:20|3782|3780.5|3783.5|3782.5|3783.5|3782.5|3781|3780.5|3110
1630482450000|2021-09-01 07:47:30|3784|3783|3784.5|3783|3785|3783|3783.5|3782.5|593
1630482460000|2021-09-01 07:47:40|3784|3783.5|3785|3784.5|3785|3784.5|3784|3783.5|589
1630482470000|2021-09-01 07:47:50|3785.5||3785||3785.5||3785||945
1630482480000|2021-09-01 07:48:00|3784.5|3784|3785|3784|3785|3784.5|3784.5|3784|278
1630482490000|2021-09-01 07:48:10|3784.5|3783.5|3784|3783.5|3784.5|3783.5|3784|3783.5|399
1630482510000|2021-09-01 07:48:30|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3783.5|216
1630482520000|2021-09-01 07:48:40|3785||3785||3785||3785||0
1630482550000|2021-09-01 07:49:10|3784.5||3785||3785||3784.5||8
1630482570000|2021-09-01 07:49:30|3784.5|3783.5|3784.5|3783.5|3784.5|3784|3784|3783.5|193
1630482580000|2021-09-01 07:49:40|3785|3784|3785|3784|3785|3784|3785|3784|82
1630482590000|2021-09-01 07:49:50|||||||||50
1630482600000|2021-09-01 07:50:00|3784.5|3783.5|3785|3784|3785|3784|3784|3783.5|377
1630482610000|2021-09-01 07:50:10|3785.5|3784.5|3785|3784.5|3785.5|3784.5|3785|3784.5|2636
1630482620000|2021-09-01 07:50:20|3784.5|3784|3785|3784.5|3785.5|3784.5|3784.5|3784|3363
1630482630000|2021-09-01 07:50:30|3784.5|3784|3784.5|3783.5|3785|3784.5|3784.5|3783.5|365
1630482650000|2021-09-01 07:50:50|3784|3783|3783.5|3783|3784|3783.5|3783.5|3783|558
1630482660000|2021-09-01 07:51:00|3784|3783.5|3784|3783|3784.5|3783.5|3784|3783|875
1630482670000|2021-09-01 07:51:10|3784.5|3782.5|3783|3782.5|3784.5|3782.5|3783|3782.5|246
1630482680000|2021-09-01 07:51:20|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|225
1630482690000|2021-09-01 07:51:30|3784|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783.5|917
1630482700000|2021-09-01 07:51:40|3785|3784|3785|3784.5|3785.5|3784.5|3785|3784|1573
1630482710000|2021-09-01 07:51:50|3785.5|3784|3786.5|3785.5|3786.5|3785.5|3784.5|3784|15955
1630482720000|2021-09-01 07:52:00|3787|3785|3787|3786.5|3787|3786.5|3786|3785|2672
1630482730000|2021-09-01 07:52:10|3787.5|3787|3789|3788|3789|3788|3787.5|3787|4809
1630482740000|2021-09-01 07:52:20|3788.5|3788.5|3789.5|3788.5|3789.5|3788.5|3788.5|3788.5|1258
1630482750000|2021-09-01 07:52:30|3789|3789|3789.5|3789|3789.5|3789|3789|3789|1259
1630482760000|2021-09-01 07:52:40|3790|3789.5|3791|3790|3791|3790|3790|3789|1980
1630482770000|2021-09-01 07:52:50|3790.5|3790.5|3790|3789.5|3790.5|3790.5|3790|3789.5|3087
1630482780000|2021-09-01 07:53:00|3790.5|3789|3791|3789.5|3791|3790|3790.5|3789|3282
1630482790000|2021-09-01 07:53:10|3790.5|3790|3789|3788|3790.5|3790|3788.5|3787.5|3457
1630482800000|2021-09-01 07:53:20|3788.5|3787.5|3788|3786.5|3788.5|3788|3787.5|3786.5|1788
1630482810000|2021-09-01 07:53:30|3787.5|3787|3788.5|3787.5|3788.5|3787.5|3787.5|3787|2216
1630482820000|2021-09-01 07:53:40|3789|3788|3789.5|3788.5|3789.5|3788.5|3789|3788|2837
1630482830000|2021-09-01 07:53:50|3790|3789|3789|3788|3790|3789|3788.5|3788|2059
1630482840000|2021-09-01 07:54:00|3789.5|3788.5|3789|3787.5|3789.5|3788.5|3789|3787.5|894
1630482850000|2021-09-01 07:54:10|||||||||15
1630482860000|2021-09-01 07:54:20|3788.5|3787|3788|3787|3789|3787.5|3787.5|3786.5|1177
1630482870000|2021-09-01 07:54:30|3787.5|3786.5|3787.5|3786|3787.5|3787|3787|3785.5|322
1630482880000|2021-09-01 07:54:40|3787||3787||3787||3787||0
1630482890000|2021-09-01 07:54:50|3787.5|3787|3787.5|3786.5|3787.5|3787|3787.5|3786|1000
1630482900000|2021-09-01 07:55:00|3787|3786|3786.5|3785.5|3787|3786|3786|3785.5|654
1630482910000|2021-09-01 07:55:10|3787|3786|3787.5|3786|3787.5|3786|3787|3785.5|2005
1630482920000|2021-09-01 07:55:20|3788|3786.5|3788|3787|3788.5|3787|3788|3786.5|0
1630482930000|2021-09-01 07:55:30|3787.5|3786.5|3787.5|3787|3787.5|3787|3787.5|3786.5|701
1630482940000|2021-09-01 07:55:40|3788|3786.5|3789|3788|3789|3788|3788|3786.5|922
1630482950000|2021-09-01 07:55:50|||||||||1
1630482960000|2021-09-01 07:56:00|3788.5|3787.5|3790|3788.5|3790|3788.5|3788.5|3787.5|596
1630482970000|2021-09-01 07:56:10|3790.5|3789|3790|3789.5|3791|3789.5|3790|3789|389
1630482980000|2021-09-01 07:56:20|3790.5||3790.5||3790.5||3790.5||25
1630482990000|2021-09-01 07:56:30|3791|3790|3791|3789.5|3791|3790|3791|3789.5|150
1630483000000|2021-09-01 07:56:40|||||||||210
1630483010000|2021-09-01 07:56:50|3790.5|3790|3790.5|3789.5|3790.5|3790.5|3790.5|3789.5|209
1630483020000|2021-09-01 07:57:00|3790|3789|3791|3790|3791.5|3790.5|3790|3789|1493
1630483030000|2021-09-01 07:57:10|3790.5|3789.5|3790|3788.5|3790.5|3789.5|3789.5|3788.5|1026
1630483040000|2021-09-01 07:57:20|3789.5|3788|3789|3788|3789.5|3788.5|3789|3788|1451
1630483050000|2021-09-01 07:57:30|3788.5|3787.5|3788|3787.5|3789|3788|3788|3787.5|41
1630483060000|2021-09-01 07:57:40|3788.5|3787|3787.5|3787|3788.5|3787.5|3787|3786.5|1369
1630483070000|2021-09-01 07:57:50|3787|3786.5|3787|3786|3787|3787|3787|3785.5|467
1630483080000|2021-09-01 07:58:00|3787.5|3786.5|3787.5|3786.5|3787.5|3787|3787.5|3786.5|1904
1630483090000|2021-09-01 07:58:10||3787||3786.5||3787||3786.5|0
1630483100000|2021-09-01 07:58:20|3788|3787|3788.5|3787.5|3788.5|3787.5|3788|3787|2598
1630483110000|2021-09-01 07:58:30|3789|3788|3788|3787.5|3789|3788|3788|3787|93
1630483120000|2021-09-01 07:58:40|3788.5||3788.5||3788.5||3788.5||0
1630483140000|2021-09-01 07:59:00|3789|3788|3790|3789|3790|3789|3789|3788|0
1630483160000|2021-09-01 07:59:20|3790.5|3789.5|3791|3789.5|3791|3789.5|3790|3789.5|583
1630483170000|2021-09-01 07:59:30|3791.5|3790|3791.5|3791|3791.5|3791|3791|3790|684
1630483180000|2021-09-01 07:59:40|||||||||27
1630483190000|2021-09-01 07:59:50||3790.5||3790.5||3791||3790.5|80
1630483200000|2021-09-01 08:00:00|3792|3791|3792|3790.5|3792|3791.5|3792|3790.5|1663
1630483210000|2021-09-01 08:00:10|3791|3791|3792|3791|3792|3791|3791|3791|801
1630483240000|2021-09-01 08:00:40|3792.5|3791.5|3793.5|3792.5|3793.5|3792.5|3792.5|3791.5|1169
1630483250000|2021-09-01 08:00:50|3793|3792|3793|3791.5|3793|3792.5|3793|3791.5|917
1630483260000|2021-09-01 08:01:00|3792.5|3791|3791.5|3790|3792.5|3791|3791|3790|990
1630483270000|2021-09-01 08:01:10|3791|3789.5|3791|3789.5|3791|3789.5|3790.5|3789.5|700
1630483280000|2021-09-01 08:01:20|3790.5|3790.5|3792|3791.5|3792.5|3791.5|3790.5|3790|3488
1630483290000|2021-09-01 08:01:30|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3792|588
1630483300000|2021-09-01 08:01:40|3793|3791.5|3792.5|3791.5|3793|3791.5|3792.5|3791.5|1246
1630483310000|2021-09-01 08:01:50|||||||||250
1630483330000|2021-09-01 08:02:10|3792|3792|3792|3791|3792|3792|3792|3791|1299
1630483340000|2021-09-01 08:02:20|3792.5|3791.5|3792.5|3792|3792.5|3792|3792.5|3791.5|3000
1630483350000|2021-09-01 08:02:30|3792|3791.5|3792|3791|3792|3792|3791.5|3791|303
1630483360000|2021-09-01 08:02:40|3792.5|3791.5|3792.5|3791.5|3792.5|3791.5|3790.5|3790|4895
1630483370000|2021-09-01 08:02:50|3792|3791|3792|3791|3792|3791.5|3792|3791|101
1630483380000|2021-09-01 08:03:00||3791.5||3791.5||3791.5||3791.5|750
1630483390000|2021-09-01 08:03:10|3792.5||3792||3792.5||3792||4438
1630483400000|2021-09-01 08:03:20|3792.5|3790.5|3792|3791|3792.5|3791|3791.5|3790.5|5483
1630483410000|2021-09-01 08:03:30|3791.5||3791.5||3791.5||3791.5||0
1630483420000|2021-09-01 08:03:40||3790.5||3790.5||3791||3790.5|178
1630483430000|2021-09-01 08:03:50|3791|3790|3790.5|3789.5|3791|3790.5|3790|3789.5|695
1630483440000|2021-09-01 08:04:00|3789|3788.5|3791.5|3790.5|3792|3790.5|3789|3788.5|4148
1630483450000|2021-09-01 08:04:10|3791|3790|3791|3790|3791.5|3790.5|3791|3790|1446
1630483460000|2021-09-01 08:04:20|3791.5||3791.5||3791.5||3791.5||0
1630483470000|2021-09-01 08:04:30|3791|3789.5|3790.5|3789.5|3791|3790|3790.5|3789.5|998
1630483480000|2021-09-01 08:04:40|3791|3790|3790.5|3789.5|3791.5|3790|3789|3788.5|4861
1630483500000|2021-09-01 08:05:00|3791|3790|3792|3791|3792|3791|3791|3790|400
1630483510000|2021-09-01 08:05:10|3791.5|3790.5|3792|3791.5|3792.5|3791.5|3791|3790.5|4619
1630483520000|2021-09-01 08:05:20|3791.5|3790.5|3792|3791|3792.5|3791.5|3791.5|3790.5|4147
1630483530000|2021-09-01 08:05:30|3791.5|3790.5|3792|3791|3792|3791|3791.5|3790.5|944
1630483540000|2021-09-01 08:05:40|3791.5|3790.5|3791.5|3791|3792|3791|3791.5|3790.5|1410
1630483550000|2021-09-01 08:05:50|3792|3791.5|3792|3791.5|3792.5|3791.5|3791.5|3790.5|13771
1630483560000|2021-09-01 08:06:00|3791.5|3791|3790.5|3789.5|3791.5|3791|3790.5|3789|2678
1630483570000|2021-09-01 08:06:10|3789.5|3789|3791|3790|3791|3790|3789.5|3789|7665
1630483580000|2021-09-01 08:06:20|3791.5|3790.5|3792|3791|3792|3791|3791.5|3790.5|439
1630483590000|2021-09-01 08:06:30||3791.5||3791.5||3791.5||3791.5|1144
1630483600000|2021-09-01 08:06:40|3792.5|3791|3792|3791.5|3792.5|3791.5|3792|3791|1724
1630483610000|2021-09-01 08:06:50|3792.5|3791|3792|3791|3792.5|3791.5|3791.5|3791|4378
1630483620000|2021-09-01 08:07:00|3792.5|3791.5|3792|3791.5|3792.5|3791.5|3792|3791.5|5765
1630483630000|2021-09-01 08:07:10|3792.5|3792|3794|3793.5|3794|3793.5|3792|3792|11329
1630483640000|2021-09-01 08:07:20|3794.5|3793|3793.5|3793|3794.5|3793|3793.5|3793|2996
1630483650000|2021-09-01 08:07:30|3793|3792.5|3794.5|3793.5|3794.5|3793.5|3793|3792.5|2372
1630483660000|2021-09-01 08:07:40|3795|3794|3795.5|3795|3796|3795.5|3795|3794|4977
1630483670000|2021-09-01 08:07:50|3796|3794.5|3796|3795|3796|3795.5|3795.5|3794.5|4380
1630483680000|2021-09-01 08:08:00|3795.5|3794.5|3796|3794.5|3796|3795|3795.5|3794.5|5959
1630483690000|2021-09-01 08:08:10|3795.5|3795|3796|3795|3796|3795|3795.5|3794.5|2423
1630483700000|2021-09-01 08:08:20|3796.5|3795.5|3795.5|3794.5|3796.5|3795.5|3795.5|3794.5|4145
1630483710000|2021-09-01 08:08:30|3796|3795|3793.5|3792.5|3796|3795|3793.5|3792.5|5152
1630483720000|2021-09-01 08:08:40|3792|3791.5|3795|3794|3795.5|3794|3792|3791.5|6706
1630483730000|2021-09-01 08:08:50|3794.5|3793.5|3794|3793|3795.5|3794.5|3793.5|3793|1457
1630483740000|2021-09-01 08:09:00|3793.5|3792.5|3794|3793|3794|3793|3793.5|3792.5|303
1630483750000|2021-09-01 08:09:10|3793.5|3792.5|3793.5|3792.5|3793.5|3793|3793.5|3792.5|1308
1630483760000|2021-09-01 08:09:20|3793|3792|3792|3791.5|3793|3792|3792|3791|455
1630483770000|2021-09-01 08:09:30||3791||3791.5||3791.5||3791|155
1630483790000|2021-09-01 08:09:50|3792.5|3791|3793.5|3792|3793.5|3792.5|3792|3791|1280
1630483800000|2021-09-01 08:10:00|3794|3792.5|3794.5|3793|3794.5|3793|3794|3792.5|66
1630483810000|2021-09-01 08:10:10|3795|3793.5|3794|3793.5|3795.5|3794.5|3794|3793|1928
1630483820000|2021-09-01 08:10:20|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3792.5|218
1630483830000|2021-09-01 08:10:30|3794|3793.5|3794.5|3793.5|3794.5|3793.5|3794|3793.5|268
1630483840000|2021-09-01 08:10:40||3794||3794||3794||3794|145
1630483850000|2021-09-01 08:10:50|3795.5|3794.5|3796|3795|3796|3795|3795.5|3794.5|867
1630483860000|2021-09-01 08:11:00|3796.5|3795.5|3796.5|3795.5|3796.5|3796|3796|3795|290
1630483870000|2021-09-01 08:11:10|3797|3796|3797|3796|3797|3796|3796.5|3796|326
1630483880000|2021-09-01 08:11:20|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|3796|3795|623
1630483890000|2021-09-01 08:11:30|3796|3795|3796.5|3795.5|3796.5|3795.5|3795.5|3795|245
1630483900000|2021-09-01 08:11:40|3796|3795|3796|3795.5|3796|3795.5|3796|3795|203
1630483910000|2021-09-01 08:11:50|3795.5|3795|3796|3795|3796|3795|3795.5|3795|648
1630483920000|2021-09-01 08:12:00||3795.5||3795||3795.5||3795|439
1630483930000|2021-09-01 08:12:10|3795.5|3794.5|3795|3794.5|3796|3795|3795|3794.5|367
1630483940000|2021-09-01 08:12:20|3795.5||3795||3795.5||3795||244
1630483950000|2021-09-01 08:12:30|3795.5|3795|3796|3795.5|3796|3795.5|3795.5|3795|197
1630483960000|2021-09-01 08:12:40|3796.5|3796|3797|3796|3797|3796.5|3796.5|3796|677
1630483970000|2021-09-01 08:12:50||3795.5||3796||3796||3795.5|0
1630483980000|2021-09-01 08:13:00|3796.5|3795.5|3796.5|3796|3797.5|3796.5|3796.5|3795.5|2887
1630483990000|2021-09-01 08:13:10|3797||3797||3797||3797||8
1630484010000|2021-09-01 08:13:30|3796.5|3795.5|3796.5|3795.5|3796.5|3796|3796|3795.5|972
1630484020000|2021-09-01 08:13:40|3797||3797||3797||3797||2
1630484030000|2021-09-01 08:13:50|3796.5|3796|3798|3797|3798|3797|3796.5|3796|549
1630484040000|2021-09-01 08:14:00|||||||||400
1630484050000|2021-09-01 08:14:10|||||||||10
1630484060000|2021-09-01 08:14:20|3797.5||3798||3798||3797.5||193
1630484070000|2021-09-01 08:14:30|3798.5|3797.5|3798|3797|3798.5|3798|3796.5|3796|3960
1630484080000|2021-09-01 08:14:40|3798.5|3797.5|3798|3797|3798.5|3797.5|3798|3797|400
1630484090000|2021-09-01 08:14:50|3797.5|3796.5|3798|3797|3798|3797|3797.5|3796.5|419
1630484100000|2021-09-01 08:15:00|3798.5|3797.5|3799|3798|3799|3798|3798.5|3797.5|1359
1630484110000|2021-09-01 08:15:10|3797.5|3798.5|3798.5|3797.5|3799|3798.5|3797.5|3797|3527
1630484120000|2021-09-01 08:15:20|3798||3798.5||3798.5||3798||247
1630484130000|2021-09-01 08:15:30|3798||3798.5||3798.5||3798||1
1630484150000|2021-09-01 08:15:50|3798|3798|3798|3797|3798|3798|3797.5|3796.5|2683
1630484160000|2021-09-01 08:16:00|3797.5||3798||3798||3797.5||474
1630484170000|2021-09-01 08:16:10|3797.5|3796.5|3797|3796.5|3797.5|3797|3797|3796.5|195
1630484180000|2021-09-01 08:16:20|3796.5|3796|3797|3796|3797|3796.5|3796.5|3796|454
1630484190000|2021-09-01 08:16:30|3796.5|3795.5|3796|3795.5|3796.5|3795.5|3796|3795.5|4183
1630484200000|2021-09-01 08:16:40|3796.5|3796|3794|3793|3796.5|3796|3794|3793|2277
1630484210000|2021-09-01 08:16:50|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|3794|3793.5|1475
1630484220000|2021-09-01 08:17:00|3795|3794|3796|3795|3797.5|3796|3795|3794|20085
1630484230000|2021-09-01 08:17:10|3796.5|3795.5|3794.5|3794|3796.5|3795.5|3794|3793.5|3406
1630484240000|2021-09-01 08:17:20|3795|3794.5|3795|3794|3795.5|3794.5|3794.5|3794|1111
1630484260000|2021-09-01 08:17:40|3795.5|3794.5|3796|3795|3796|3795|3795.5|3794.5|93
1630484270000|2021-09-01 08:17:50|3795.5|3794.5|3794|3793|3795.5|3794.5|3794|3793|1968
1630484280000|2021-09-01 08:18:00|3794.5|3793.5|3795|3794|3795|3794|3794.5|3793.5|233
1630484290000|2021-09-01 08:18:10|3794.5||3794.5||3794.5||3794.5||169
1630484300000|2021-09-01 08:18:20|3795|3794.5|3795.5|3794.5|3795.5|3794.5|3795|3794.5|93
1630484330000|2021-09-01 08:18:50|3795|3794|3795|3794|3795|3794.5|3795|3794|690
1630484340000|2021-09-01 08:19:00|3794.5||3794.5||3795||3794.5||56
1630484350000|2021-09-01 08:19:10|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793|407
1630484360000|2021-09-01 08:19:20|3793.5|3793|3792.5|3791.5|3793.5|3793|3792.5|3791.5|592
1630484370000|2021-09-01 08:19:30|3793||3793||3793.5||3793||0
1630484380000|2021-09-01 08:19:40|3792.5|3791|3792|3791|3792.5|3791.5|3792|3791|1
1630484390000|2021-09-01 08:19:50|3791.5|3790.5|3791|3790|3791.5|3791|3790.5|3790|778
1630484410000|2021-09-01 08:20:10|3791.5|3790.5|3792.5|3792|3792.5|3792|3791.5|3790.5|1409
1630484420000|2021-09-01 08:20:20|||||||||180
1630484430000|2021-09-01 08:20:30|||||||||918
1630484440000|2021-09-01 08:20:40|3792|3791.5|3792|3791|3792|3791.5|3792|3791|1398
1630484450000|2021-09-01 08:20:50|3792.5|3791.5|3793.5|3793|3793.5|3793|3792|3791.5|872
1630484460000|2021-09-01 08:21:00|3794|3792.5|3794.5|3793.5|3794.5|3793.5|3794|3792.5|463
1630484470000|2021-09-01 08:21:10|3795||3794.5||3795||3794.5||0
1630484480000|2021-09-01 08:21:20|3794|3793|3793.5|3792|3794|3793.5|3793.5|3792|782
1630484490000|2021-09-01 08:21:30|3793|3791.5|3792|3791.5|3793|3792|3792|3791.5|590
1630484500000|2021-09-01 08:21:40|3791.5|3791|3791.5|3790.5|3792|3791.5|3791.5|3790.5|114
1630484510000|2021-09-01 08:21:50|3791|3790|3790.5|3789.5|3791|3790|3790.5|3789.5|748
1630484520000|2021-09-01 08:22:00|3791|3790|3791.5|3790.5|3792|3790.5|3790.5|3789.5|2025
1630484530000|2021-09-01 08:22:10|3792|3791|3792.5|3791.5|3792.5|3791.5|3792|3791|225
1630484540000|2021-09-01 08:22:20|3792|3791|3792.5|3791.5|3792.5|3791.5|3792|3791|398
1630484560000|2021-09-01 08:22:40|3792|3791|3791|3790.5|3792|3791.5|3791|3790.5|108
1630484570000|2021-09-01 08:22:50|3791.5|3791|3792|3791|3792|3791|3791.5|3791|499
1630484580000|2021-09-01 08:23:00|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|3791|3790|470
1630484590000|2021-09-01 08:23:10|3792|3791|3792|3791|3792|3791.5|3792|3791|177
1630484610000|2021-09-01 08:23:30|3792.5|3791.5|3792.5|3792|3792.5|3792|3792.5|3791.5|1602
1630484620000|2021-09-01 08:23:40|3793|3791.5|3791|3790|3793|3791.5|3791|3790|2163
1630484630000|2021-09-01 08:23:50|||||||||240
1630484650000|2021-09-01 08:24:10|3791.5|3790.5|3791.5|3791|3791.5|3791|3791|3790.5|825
1630484670000|2021-09-01 08:24:30|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3789.5|1559
1630484680000|2021-09-01 08:24:40|3791|3789.5|3789|3788.5|3791|3789.5|3789|3788.5|1706
1630484690000|2021-09-01 08:24:50|3788.5|3788|3789|3788|3789|3788.5|3788.5|3788|651
1630484710000|2021-09-01 08:25:10||3788.5||3788||3788.5||3788|146
1630484730000|2021-09-01 08:25:30|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|858
1630484750000|2021-09-01 08:25:50|3790|3789|3790.5|3789.5|3790.5|3790|3790|3789|654
1630484760000|2021-09-01 08:26:00|3790|3790|3789.5|3788.5|3790.5|3790|3789.5|3788.5|13
1630484770000|2021-09-01 08:26:10||3789||3789||3789||3788.5|589
1630484780000|2021-09-01 08:26:20|3789|3788.5|3788.5|3787.5|3789|3789|3788.5|3787.5|594
1630484790000|2021-09-01 08:26:30|3788|3787|3786|3784.5|3788|3787.5|3785.5|3784.5|2734
1630484800000|2021-09-01 08:26:40|3785.5|3785|3784.5|3783.5|3785.5|3785|3784.5|3783.5|975
1630484810000|2021-09-01 08:26:50|3784|3783|3783.5|3782.5|3784|3783.5|3783|3782|97
1630484820000|2021-09-01 08:27:00|3784|3783|3783.5|3782.5|3784.5|3783.5|3783.5|3782.5|1140
1630484830000|2021-09-01 08:27:10||3782||3782||3782.5||3782|0
1630484840000|2021-09-01 08:27:20|3783|3782.5|3783.5|3782.5|3783.5|3782.5|3783|3782|471
1630484850000|2021-09-01 08:27:30|3784|3783|3785.5|3784|3785.5|3784|3784|3783|938
1630484860000|2021-09-01 08:27:40|3785|3783.5|3783.5|3783|3785|3783.5|3783.5|3783|0
1630484880000|2021-09-01 08:28:00|3784||3784.5||3784.5||3784||546
1630484890000|2021-09-01 08:28:10||3783.5||3783||3783.5||3783|0
1630484900000|2021-09-01 08:28:20||3783.5||3783.5||3783.5||3783|0
1630484910000|2021-09-01 08:28:30||3784||3783.5||3784||3783.5|0
1630484920000|2021-09-01 08:28:40||3784||3784||3784||3784|0
1630484930000|2021-09-01 08:28:50|3785|3784.5|3785|3784.5|3785|3784.5|3785|3784.5|1
1630484940000|2021-09-01 08:29:00|3785.5||3785.5||3785.5||3785||420
1630484950000|2021-09-01 08:29:10|3786|3785|3786.5|3785.5|3786.5|3785.5|3786|3785|322
1630484960000|2021-09-01 08:29:20|3786|3785|3786.5|3785.5|3786.5|3785.5|3786|3785|400
1630484980000|2021-09-01 08:29:40|3786|3785|3785.5|3785|3786|3785.5|3785.5|3785|1215
1630484990000|2021-09-01 08:29:50|3785|3784.5|3784.5|3783.5|3785|3785|3784.5|3783.5|1112
1630485000000|2021-09-01 08:30:00|3785|3784|3783.5|3782.5|3785|3784|3783.5|3782.5|1521
1630485010000|2021-09-01 08:30:10|3782|3782|3782.5|3781.5|3783|3782|3782|3781|2019
1630485030000|2021-09-01 08:30:30|3782|3781|3781.5|3781|3782|3781|3781.5|3781|44
1630485040000|2021-09-01 08:30:40|3782||3782||3782||3781.5||0
1630485060000|2021-09-01 08:31:00|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|0
1630485070000|2021-09-01 08:31:10|3783|3782|3782.5|3781.5|3783|3782.5|3782.5|3781|1078
1630485080000|2021-09-01 08:31:20|3783|3781|3783.5|3782.5|3783.5|3782.5|3783|3781|625
1630485090000|2021-09-01 08:31:30|3784|3782|3782|3781|3784|3782|3782|3781|1531
1630485110000|2021-09-01 08:31:50|3781|3780.5|3779.5|3779|3781|3780.5|3779.5|3779|1723
1630485120000|2021-09-01 08:32:00|3779|3778.5|3779.5|3778.5|3779.5|3779|3779|3778.5|307
1630485130000|2021-09-01 08:32:10|3780|3779|3781|3779|3781.5|3780.5|3779.5|3779|495
1630485140000|2021-09-01 08:32:20|3780.5|3779.5|3780|3779.5|3780.5|3780|3780|3779.5|555
1630485150000|2021-09-01 08:32:30|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3778.5|1155
1630485160000|2021-09-01 08:32:40|3780|3779.5|3781|3780|3781|3780|3779.5|3779.5|542
1630485170000|2021-09-01 08:32:50|||||||||27
1630485190000|2021-09-01 08:33:10|3780.5|3779.5|3779|3778|3780.5|3780|3778.5|3778|425
1630485200000|2021-09-01 08:33:20|3779.5|3778.5|3780|3779|3780|3779|3779.5|3778.5|332
1630485210000|2021-09-01 08:33:30|3779.5|3778.5|3780|3779|3780|3779|3779.5|3778.5|0
1630485220000|2021-09-01 08:33:40||3778.5||3778.5||3778.5||3778.5|0
1630485230000|2021-09-01 08:33:50|3779.5|3779|3779.5|3779|3780|3779|3779.5|3779|326
1630485240000|2021-09-01 08:34:00|3780|3778.5|3777.5|3776.5|3780|3778.5|3777.5|3776.5|1829
1630485250000|2021-09-01 08:34:10|3778|3777|3778|3777.5|3778.5|3777.5|3777.5|3776.5|1022
1630485260000|2021-09-01 08:34:20|3778.5|3778|3779.5|3778.5|3779.5|3778.5|3778.5|3778|777
1630485270000|2021-09-01 08:34:30|3780|3779|3781.5|3780.5|3781.5|3780.5|3780|3779|852
1630485280000|2021-09-01 08:34:40|3782|3781|3781.5|3780.5|3782.5|3782|3781.5|3780.5|982
1630485290000|2021-09-01 08:34:50|3781||3781.5||3781.5||3781||0
1630485300000|2021-09-01 08:35:00|3782|3781|3782.5|3781.5|3782.5|3781.5|3782|3781|148
1630485310000|2021-09-01 08:35:10|3783|3782|3783.5|3783|3783.5|3783|3783|3782|1017
1630485320000|2021-09-01 08:35:20|3783|3782.5|3782.5|3781.5|3783|3782.5|3782.5|3781.5|551
1630485340000|2021-09-01 08:35:40|3783|3782|3783|3782|3783|3782|3783|3782|0
1630485350000|2021-09-01 08:35:50||3782.5||3782.5||3782.5||3782.5|210
1630485360000|2021-09-01 08:36:00|3783.5|3783|3783.5|3782.5|3783.5|3783|3783.5|3782.5|165
1630485370000|2021-09-01 08:36:10|3783|3783|3783.5|3783|3784|3783.5|3783|3783|190
1630485380000|2021-09-01 08:36:20|3783|3782.5|3785|3784|3785|3784|3783|3782.5|1075
1630485390000|2021-09-01 08:36:30|3785.5|3785|3785|3784|3785.5|3785|3784.5|3783.5|11167
1630485400000|2021-09-01 08:36:40||3784.5||3784.5||3784.5||3784.5|0
1630485410000|2021-09-01 08:36:50|3785.5||3785.5||3785.5||3785.5||0
1630485420000|2021-09-01 08:37:00|3785||3785||3785||3785||250
1630485430000|2021-09-01 08:37:10|3785.5|3785|3786.5|3785.5|3786.5|3785.5|3785.5|3785|255
1630485440000|2021-09-01 08:37:20|3787|3786|3787|3786|3787|3786|3787|3786|616
1630485450000|2021-09-01 08:37:30||3786.5||3786||3786.5||3786|358
1630485460000|2021-09-01 08:37:40|3786.5|3785.5|3786.5|3785.5|3787|3786|3786|3785.5|1079
1630485470000|2021-09-01 08:37:50|3786|3785|3786|3785|3786.5|3785|3786|3785|0
1630485480000|2021-09-01 08:38:00|3786.5|3785.5|3787|3785.5|3787|3785.5|3786.5|3785.5|947
1630485490000|2021-09-01 08:38:10|3786.5||3786.5||3787||3786.5||0
1630485500000|2021-09-01 08:38:20||3786||3785.5||3786||3785.5|437
1630485510000|2021-09-01 08:38:30|3786|3786|3786|3785|3786|3786|3786|3785|288
1630485520000|2021-09-01 08:38:40|3785.5|3784.5|3786|3784.5|3786.5|3785|3785.5|3784.5|61
1630485530000|2021-09-01 08:38:50||3785||3785.5||3785.5||3785|100
1630485540000|2021-09-01 08:39:00|3786.5|3785|3786.5|3785.5|3786.5|3785.5|3786|3785|843
1630485550000|2021-09-01 08:39:10|3786|3786|3787|3786|3787|3786|3786|3786|4
1630485560000|2021-09-01 08:39:20|||||||||7
1630485570000|2021-09-01 08:39:30|||||||||60
1630485580000|2021-09-01 08:39:40|3786.5|3785.5|3788|3787|3788|3787|3786.5|3785.5|781
1630485600000|2021-09-01 08:40:00|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787.5|2274
1630485610000|2021-09-01 08:40:10|3789|3788|3789.5|3788.5|3789.5|3788.5|3789|3788|200
1630485620000|2021-09-01 08:40:20|3790||3790||3790||3790||0
1630485630000|2021-09-01 08:40:30|3789.5|3789|3790|3789|3790|3789.5|3789.5|3788.5|276
1630485640000|2021-09-01 08:40:40|3790.5|3789.5|3791.5|3790.5|3791.5|3790.5|3790.5|3789.5|652
1630485650000|2021-09-01 08:40:50||3791||3791||3791||3791|0
1630485660000|2021-09-01 08:41:00|3792|3791.5|3792|3790.5|3792.5|3791.5|3791.5|3790.5|832
1630485670000|2021-09-01 08:41:10|3791.5|3791|3792|3791|3792|3791.5|3791.5|3791|155
1630485680000|2021-09-01 08:41:20|3792.5|3791.5|3793|3792|3793|3792|3792.5|3791.5|0
1630485690000|2021-09-01 08:41:30|3792.5|3791.5|3792.5|3791.5|3792.5|3792|3792|3791.5|175
1630485700000|2021-09-01 08:41:40|3792|3791|3792.5|3791.5|3792.5|3791.5|3792|3791|638
1630485710000|2021-09-01 08:41:50|||||||||272
1630485720000|2021-09-01 08:42:00|3793|3792|3795|3794|3795|3794.5|3793|3792|2047
1630485730000|2021-09-01 08:42:10|3794.5||3795||3795||3794.5||102
1630485740000|2021-09-01 08:42:20|3794.5|3794.5|3795|3794.5|3795|3794.5|3794.5|3794|1501
1630485750000|2021-09-01 08:42:30|3795.5|3794|3794.5|3794|3795.5|3794|3794.5|3794|4218
1630485760000|2021-09-01 08:42:40|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794|37
1630485770000|2021-09-01 08:42:50|3795.5|3794|3794|3793.5|3795.5|3794.5|3794|3793.5|15045
1630485780000|2021-09-01 08:43:00|3793.5|3793|3794|3793|3794|3793|3793.5|3793|729
1630485790000|2021-09-01 08:43:10|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|3794|3793.5|2
1630485800000|2021-09-01 08:43:20|3795|3794|3795|3794|3795|3794|3794.5|3794|2332
1630485810000|2021-09-01 08:43:30|3794.5|3794.5|3795|3794.5|3795|3794.5|3794.5|3794.5|1332
1630485820000|2021-09-01 08:43:40|3794.5|3794|3794.5|3793.5|3794.5|3794.5|3794.5|3793.5|1240
1630485830000|2021-09-01 08:43:50|3794|3793|3793.5|3793|3794|3793.5|3793.5|3792.5|1796
1630485840000|2021-09-01 08:44:00|3794|3793.5|3794.5|3793.5|3794.5|3793.5|3794|3793.5|335
1630485860000|2021-09-01 08:44:20|3795|3794|3795|3794.5|3795|3794.5|3794.5|3793.5|641
1630485870000|2021-09-01 08:44:30|||||||||598
1630485880000|2021-09-01 08:44:40|3794.5|3794|3795|3794|3795|3794.5|3794.5|3794|1301
1630485900000|2021-09-01 08:45:00|3795.5|3794.5|3794.5|3793.5|3795.5|3794.5|3794.5|3793.5|1828
1630485910000|2021-09-01 08:45:10|3795|3794|3794.5|3793.5|3795|3794|3794.5|3793.5|100
1630485920000|2021-09-01 08:45:20|3794|3793|3794|3793|3794|3793|3793.5|3792.5|853
1630485930000|2021-09-01 08:45:30|3794.5|3793.5|3794|3793.5|3794.5|3793.5|3794|3793.5|0
1630485940000|2021-09-01 08:45:40|||||||||79
1630485950000|2021-09-01 08:45:50|3794.5||3794.5||3794.5||3794.5||15
1630485960000|2021-09-01 08:46:00|3794||3794.5||3794.5||3794||0
1630485970000|2021-09-01 08:46:10|3795|3794|3795|3794|3795|3794.5|3795|3794|195
1630485980000|2021-09-01 08:46:20||3794.5||3794.5||3794.5||3794.5|0
1630485990000|2021-09-01 08:46:30|3794.5|3794|3795|3794.5|3795|3794.5|3794.5|3794|3568
1630486000000|2021-09-01 08:46:40|3794.5|3794|3794|3793.5|3794.5|3794.5|3794|3793.5|994
1630486010000|2021-09-01 08:46:50||3793||3793||3793||3793|0
1630486020000|2021-09-01 08:47:00|3794.5|3793.5|3794|3793|3795|3794|3794|3793|0
1630486040000|2021-09-01 08:47:20|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|245
1630486050000|2021-09-01 08:47:30|3795|3794|3795|3794|3795|3794|3794.5|3794|0
1630486060000|2021-09-01 08:47:40|3794.5|3793.5|3793.5|3792.5|3794.5|3794|3793.5|3792.5|1670
1630486070000|2021-09-01 08:47:50|3794|3793|3793.5|3792.5|3794|3793|3793.5|3792.5|263
1630486080000|2021-09-01 08:48:00|3793|3792|3793.5|3793|3794|3793|3793|3792|2482
1630486090000|2021-09-01 08:48:10|3793|3792|3793|3792.5|3793.5|3792.5|3793|3792|4258
1630486110000|2021-09-01 08:48:30|3793.5|3793|3794|3793|3794|3793|3793.5|3792|2924
1630486130000|2021-09-01 08:48:50|3793.5||3794||3794||3793.5||340
1630486160000|2021-09-01 08:49:20|3793.5||3793.5||3794||3793.5||678
1630486170000|2021-09-01 08:49:30|3794|3793.5|3794.5|3793.5|3794.5|3794|3794|3793.5|503
1630486190000|2021-09-01 08:49:50|||||||||100
1630486200000|2021-09-01 08:50:00|3795|3794|3795|3794|3795|3794|3795|3794|0
1630486210000|2021-09-01 08:50:10|3794.5|3793.5|3794|3793|3794.5|3794|3794|3793|516
1630486230000|2021-09-01 08:50:30|3794.5|3793.5|3795|3794|3795|3794|3794.5|3793.5|95
1630486240000|2021-09-01 08:50:40|3794.5|3793.5|3793.5|3793|3794.5|3793.5|3793.5|3793|96
1630486250000|2021-09-01 08:50:50|3794|3793.5|3793.5|3793|3794|3793.5|3793.5|3793|711
1630486260000|2021-09-01 08:51:00|3793|3792.5|3793|3792|3793|3792.5|3793|3792|680
1630486270000|2021-09-01 08:51:10||3792.5||3792||3792.5||3792|1401
1630486280000|2021-09-01 08:51:20|3793.5|3792.5|3793.5|3793|3793.5|3793|3793.5|3792.5|94
1630486290000|2021-09-01 08:51:30|3794||3794||3794||3794||0
1630486300000|2021-09-01 08:51:40|3793.5|3793.5|3794|3793|3794|3793.5|3793.5|3793|1544
1630486310000|2021-09-01 08:51:50|3793.5||3793.5||3793.5||3793.5||250
1630486320000|2021-09-01 08:52:00|3793|3792.5|3793|3792.5|3793|3792.5|3793|3792.5|264
1630486330000|2021-09-01 08:52:10||3792||3792.5||3792.5||3792|261
1630486340000|2021-09-01 08:52:20||3792||3792.5||3792.5||3792|142
1630486350000|2021-09-01 08:52:30|3793.5|3793|3793|3792.5|3794|3793|3793|3792|1359
1630486370000|2021-09-01 08:52:50|||||||||25
1630486380000|2021-09-01 08:53:00|3792.5|3792|3792|3791|3792.5|3792|3792|3791|653
1630486400000|2021-09-01 08:53:20|3791.5|3790.5|3791|3790.5|3791.5|3790.5|3791|3790.5|535
1630486410000|2021-09-01 08:53:30|3791.5|3791|3791.5|3790.5|3791.5|3791|3791.5|3790.5|582
1630486420000|2021-09-01 08:53:40|3791|3790|3790.5|3790|3791|3790.5|3790.5|3790|103
1630486430000|2021-09-01 08:53:50|3790|3789.5|3790.5|3789.5|3790.5|3790|3790|3789|263
1630486440000|2021-09-01 08:54:00||3789||3789.5||3789.5||3789|0
1630486450000|2021-09-01 08:54:10|3791|3789|3791|3790|3791|3790|3791|3789|119
1630486460000|2021-09-01 08:54:20||3790.5||3790||3790.5||3790|246
1630486470000|2021-09-01 08:54:30|3790.5|3789.5|3789.5|3789|3790.5|3789.5|3789.5|3789|289
1630486480000|2021-09-01 08:54:40|||||||||10
1630486490000|2021-09-01 08:54:50|3790|3789.5|3791|3790|3791|3790|3790|3789.5|725
1630486500000|2021-09-01 08:55:00|3790.5|3789.5|3789.5|3789|3790.5|3790|3789.5|3789|1989
1630486510000|2021-09-01 08:55:10|||||||||2
1630486520000|2021-09-01 08:55:20|3790|3789.5|3790.5|3789.5|3790.5|3789.5|3790|3789.5|1333
1630486540000|2021-09-01 08:55:40|3790||3790||3790||3790||110
1630486550000|2021-09-01 08:55:50|3790.5||3790.5||3790.5||3790.5||93
1630486580000|2021-09-01 08:56:20|3791|3790|3789.5|3788.5|3791.5|3790.5|3789.5|3788.5|1923
1630486620000|2021-09-01 08:57:00|3790|3789|3790.5|3790|3790.5|3790|3790|3788.5|1039
1630486630000|2021-09-01 08:57:10|3790|3789.5|3789.5|3789|3790|3789.5|3789.5|3789|480
1630486640000|2021-09-01 08:57:20|3789|3788.5|3789.5|3788.5|3789.5|3789|3789|3788|934
1630486650000|2021-09-01 08:57:30|3789|3788|3788|3787|3789.5|3788.5|3787.5|3787|2170
1630486660000|2021-09-01 08:57:40|||||||||319
1630486670000|2021-09-01 08:57:50|3787.5||3788||3788||3787.5||1403
1630486680000|2021-09-01 08:58:00|3788.5|3787.5|3789|3788|3789|3788|3788.5|3787.5|1053
1630486690000|2021-09-01 08:58:10|3789.5|3789|3789.5|3789|3789.5|3789|3789.5|3789|831
1630486700000|2021-09-01 08:58:20|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788.5|227
1630486710000|2021-09-01 08:58:30|3789.5|3789|3790|3789.5|3790.5|3789.5|3789.5|3789|1871
1630486720000|2021-09-01 08:58:40|3790.5|3790|3791|3790|3791|3790|3790.5|3790|72
1630486740000|2021-09-01 08:59:00|3790.5|3789.5|3790.5|3789.5|3790.5|3790|3790.5|3789.5|426
1630486760000|2021-09-01 08:59:20||3790||3789.5||3790||3789.5|224
1630486770000|2021-09-01 08:59:30|||||||||168
1630486780000|2021-09-01 08:59:40|||||||||3
1630486790000|2021-09-01 08:59:50|3790||3790||3790||3790||0
1630486800000|2021-09-01 09:00:00|3789.5|3789|3789.5|3789|3789.5|3789.5|3789|3788|1398
1630486820000|2021-09-01 09:00:20|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|123
1630486830000|2021-09-01 09:00:30|3790.5|3790|3790|3789.5|3791|3790|3790|3789.5|98
1630486840000|2021-09-01 09:00:40|3790.5||3790.5||3790.5||3790.5||218
1630486850000|2021-09-01 09:00:50|3791|3790|3791|3790|3791|3790|3791|3790|0
1630486880000|2021-09-01 09:01:20|3790.5|3789.5|3790|3789.5|3790.5|3789.5|3790|3789|2785
1630486890000|2021-09-01 09:01:30|3790.5|3790|3790.5|3790|3790.5|3790|3790|3790|250
1630486910000|2021-09-01 09:01:50|3790|3789.5|3789|3788|3790|3790|3789|3788|1054
1630486930000|2021-09-01 09:02:10|3789.5|3788.5|3790|3789|3790|3789|3789.5|3788.5|238
1630486960000|2021-09-01 09:02:40|3790.5|3789.5|3791|3790|3791|3790|3790|3789.5|864
1630486980000|2021-09-01 09:03:00|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|3791.5|3790|375
1630486990000|2021-09-01 09:03:10|3791|3790|3789|3788.5|3791|3790.5|3789|3788|1691
1630487000000|2021-09-01 09:03:20|3789.5||3789.5||3789.5||3789.5||93
1630487010000|2021-09-01 09:03:30|3789|3788|3789|3788|3789|3788|3789|3788|329
1630487020000|2021-09-01 09:03:40|3788.5|3788.5|3788.5|3788|3788.5|3788.5|3788.5|3787.5|546
1630487030000|2021-09-01 09:03:50|3788|3787.5|3788|3787|3788|3788|3788|3787|58
1630487040000|2021-09-01 09:04:00|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|0
1630487050000|2021-09-01 09:04:10|3788|3788|3789.5|3788.5|3790|3788.5|3788|3788|831
1630487060000|2021-09-01 09:04:20|3790|3789|3789.5|3789|3790|3789|3789.5|3789|417
1630487070000|2021-09-01 09:04:30|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|0
1630487080000|2021-09-01 09:04:40|3790.5||3790.5||3790.5||3790.5||308
1630487090000|2021-09-01 09:04:50|3790|3789|3790|3789.5|3790|3789.5|3789.5|3789|238
1630487100000|2021-09-01 09:05:00|3790.5||3790.5||3790.5||3790.5||79
1630487110000|2021-09-01 09:05:10|3791|3790|3791|3790.5|3791|3790.5|3790.5|3790|568
1630487120000|2021-09-01 09:05:20|3791.5|3791|3792|3791|3792|3791.5|3791.5|3791|454
1630487140000|2021-09-01 09:05:40||3791.5||3791.5||3791.5||3791.5|78
1630487150000|2021-09-01 09:05:50|3791.5|3791|3791.5|3791|3792|3791|3791.5|3790.5|455
1630487160000|2021-09-01 09:06:00|3791|3790.5|3790.5|3790|3791.5|3791|3790.5|3789.5|304
1630487170000|2021-09-01 09:06:10|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3790|536
1630487180000|2021-09-01 09:06:20|3791||3790.5||3791||3790.5||55
1630487190000|2021-09-01 09:06:30|3790|3789.5|3790.5|3789.5|3790.5|3790|3790|3789|348
1630487220000|2021-09-01 09:07:00|3790|3789|3789.5|3788.5|3790|3789|3789|3788|1498
1630487230000|2021-09-01 09:07:10|3789|3788|3789|3788|3789.5|3788.5|3789|3788|645
1630487240000|2021-09-01 09:07:20|||||||||30
1630487270000|2021-09-01 09:07:50|3789.5|3788.5|3789.5|3789|3789.5|3789|3789|3788.5|212
1630487280000|2021-09-01 09:08:00|3790|3789.5|3790.5|3789.5|3790.5|3789.5|3790|3789.5|469
1630487290000|2021-09-01 09:08:10|3790|3789|3788|3787|3790|3789.5|3788|3787|756
1630487300000|2021-09-01 09:08:20|3788.5|3787.5|3789|3788|3789|3788|3788.5|3787.5|116
1630487320000|2021-09-01 09:08:40|3789.5|3788.5|3789.5|3788.5|3789.5|3789|3789|3788|574
1630487330000|2021-09-01 09:08:50|3789|3788|3788.5|3788|3789.5|3788.5|3788.5|3787.5|303
1630487340000|2021-09-01 09:09:00|||||||||10
1630487360000|2021-09-01 09:09:20|||||||||15
1630487370000|2021-09-01 09:09:30|3788|3787.5|3788.5|3787.5|3788.5|3788|3788|3787.5|527
1630487380000|2021-09-01 09:09:40|3788|3787|3787.5|3787|3788|3787|3787|3786|1344
1630487390000|2021-09-01 09:09:50|3788||3787.5||3788||3787.5||1000
1630487470000|2021-09-01 09:11:10|3786|3785.5|3787|3786|3787|3786.5|3786|3785.5|3486
1630487480000|2021-09-01 09:11:20|3786.5||3786.5||3786.5||3786.5||0
1630487490000|2021-09-01 09:11:30|3786|3785.5|3786|3785.5|3786|3785.5|3786|3785.5|51
1630487500000|2021-09-01 09:11:40|3785.5|3785|3785.5|3785|3785.5|3785|3785.5|3785|399
1630487510000|2021-09-01 09:11:50|3786|3785.5|3787|3786|3787|3786|3786|3785.5|877
1630487540000|2021-09-01 09:12:20|3787.5|3786.5|3787|3786.5|3787.5|3786.5|3787|3786|757
1630487550000|2021-09-01 09:12:30|3787.5||3787.5||3787.5||3787.5||0
1630487580000|2021-09-01 09:13:00|3787|3787|3787.5|3787|3788|3787.5|3787|3787|1007
1630487590000|2021-09-01 09:13:10||3786.5||3787||3787||3786.5|105
1630487600000|2021-09-01 09:13:20|3787|3786.5|3787|3786.5|3787|3787|3787|3786.5|931
1630487610000|2021-09-01 09:13:30|3787.5|3787|3787.5|3786.5|3787.5|3787|3787.5|3786.5|126
1630487620000|2021-09-01 09:13:40|3787|3786|3786.5|3786|3787|3786|3786.5|3786|191
1630487640000|2021-09-01 09:14:00|3786|3785.5|3786|3785|3786|3786|3786|3785|710
1630487680000|2021-09-01 09:14:40|||||||||120
1630487700000|2021-09-01 09:15:00|3785.5|3784.5|3785.5|3785|3785.5|3785|3785|3784.5|523
1630487710000|2021-09-01 09:15:10|3785|3784.5|3785|3784|3785|3785|3785|3784|685
1630487730000|2021-09-01 09:15:30|3784.5|3783.5|3784.5|3784|3784.5|3784|3784.5|3783.5|149
1630487740000|2021-09-01 09:15:40|3785|3784.5|3784|3783|3785|3784.5|3784|3783|612
1630487750000|2021-09-01 09:15:50|3783.5|3782.5|3783.5|3783|3783.5|3783|3783|3782.5|276
1630487760000|2021-09-01 09:16:00|3784|3783.5|3784|3783|3784|3783.5|3783.5|3783|639
1630487770000|2021-09-01 09:16:10|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783.5|18
1630487780000|2021-09-01 09:16:20|3785|3784|3785|3784|3785|3784|3785|3784|0
1630487800000|2021-09-01 09:16:40|3785.5|3784.5|3785.5|3785|3785.5|3785|3785.5|3784.5|599
1630487810000|2021-09-01 09:16:50|||||||||248
1630487820000|2021-09-01 09:17:00|3786|3785.5|3786.5|3785.5|3786.5|3785.5|3786|3785.5|2017
1630487840000|2021-09-01 09:17:20|3787|3786|3787|3786.5|3787|3786.5|3787|3786|502
1630487850000|2021-09-01 09:17:30||3786||3786.5||3786.5||3786|93
1630487860000|2021-09-01 09:17:40|3787.5||3787.5||3787.5||3787.5||155
1630487870000|2021-09-01 09:17:50|3787|3786|3786|3785|3787|3786|3786|3785|534
1630487880000|2021-09-01 09:18:00|3786.5|3785.5|3787|3786|3787|3786|3786.5|3785.5|0
1630487900000|2021-09-01 09:18:20|3787.5|3786.5|3788|3787.5|3788|3787.5|3787.5|3786.5|418
1630487920000|2021-09-01 09:18:40|3787.5|3787|3788|3787.5|3788|3787.5|3787.5|3787|617
1630487930000|2021-09-01 09:18:50|3788.5|3788|3788.5|3787.5|3789.5|3788|3788|3787|1502
1630487940000|2021-09-01 09:19:00||3787||3787.5||3787.5||3787|0
1630487950000|2021-09-01 09:19:10||3787||3787||3787||3787|0
1630487960000|2021-09-01 09:19:20|3788|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787.5|65
1630487970000|2021-09-01 09:19:30|3788|3787|3787.5|3787|3788|3787.5|3787.5|3787|98
1630487980000|2021-09-01 09:19:40|3787|3786.5|3788|3786.5|3788|3787|3787|3786.5|233
1630487990000|2021-09-01 09:19:50||3787||3787||3787||3787|0
1630488020000|2021-09-01 09:20:20|||||||||2
1630488030000|2021-09-01 09:20:30|3787.5|3786.5|3788|3787|3788|3787.5|3787.5|3786.5|1364
1630488040000|2021-09-01 09:20:40|3788.5|3787.5|3788.5|3787.5|3788.5|3788|3788.5|3787.5|290
1630488050000|2021-09-01 09:20:50|3788|3788|3788.5|3787|3788.5|3788|3787.5|3787|275
1630488060000|2021-09-01 09:21:00|3788|3786.5|3787|3786.5|3788|3786.5|3787|3786.5|1603
1630488080000|2021-09-01 09:21:20|3786.5|3786|3786.5|3785.5|3786.5|3786|3786|3785|1374
1630488090000|2021-09-01 09:21:30||3786||3786||3786||3786|0
1630488100000|2021-09-01 09:21:40|3786|3785.5|3786|3785.5|3786|3785.5|3785.5|3784.5|2349
1630488110000|2021-09-01 09:21:50|3785.5|3785|3786|3785.5|3786|3785.5|3785.5|3785|155
1630488120000|2021-09-01 09:22:00|3785.5|3785|3785|3784.5|3786|3785.5|3785|3784|3159
1630488130000|2021-09-01 09:22:10|3784.5|3784|3784.5|3783.5|3784.5|3784|3784|3783.5|1652
1630488140000|2021-09-01 09:22:20|3784|3783|3784.5|3783.5|3784.5|3783.5|3783.5|3782.5|2364
1630488150000|2021-09-01 09:22:30|3784|3783|3784.5|3783.5|3784.5|3783.5|3784|3783|1291
1630488160000|2021-09-01 09:22:40|3784|3783|3783|3782.5|3784.5|3783.5|3783|3782.5|1207
1630488170000|2021-09-01 09:22:50|3783.5|3782|3782.5|3781.5|3783.5|3782.5|3781.5|3781|3140
1630488180000|2021-09-01 09:23:00|3782|3781|3782|3781|3782|3781.5|3781.5|3780.5|2007
1630488190000|2021-09-01 09:23:10|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|1756
1630488200000|2021-09-01 09:23:20|3781|3780|3780.5|3779.5|3781|3780|3780|3779.5|2204
1630488210000|2021-09-01 09:23:30|3780|3780|3780|3779|3780|3780|3779.5|3779|646
1630488220000|2021-09-01 09:23:40|3779.5|3778.5|3781.5|3780.5|3782|3781|3779.5|3778.5|5569
1630488230000|2021-09-01 09:23:50|3781|3780|3781|3780|3781|3780|3781|3780|585
1630488240000|2021-09-01 09:24:00|3780.5|3780.5|3783|3782|3783|3782|3780.5|3780.5|1515
1630488250000|2021-09-01 09:24:10|3783.5|3782.5|3784|3783|3784|3783|3783.5|3782|1047
1630488260000|2021-09-01 09:24:20|||||||||200
1630488270000|2021-09-01 09:24:30|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|95
1630488280000|2021-09-01 09:24:40|3785|3784|3785|3784|3785|3784|3785|3784|1687
1630488300000|2021-09-01 09:25:00|||||||||145
1630488310000|2021-09-01 09:25:10|3785.5|3784.5|3786|3785|3786|3785|3785.5|3784.5|299
1630488320000|2021-09-01 09:25:20|3785.5|3784.5|3785|3784.5|3785.5|3784.5|3784.5|3784|245
1630488330000|2021-09-01 09:25:30|3785.5|3784|3785.5|3784.5|3786|3784.5|3785.5|3784|250
1630488350000|2021-09-01 09:25:50|3786|3785|3785.5|3785|3786|3785|3785.5|3785|31
1630488370000|2021-09-01 09:26:10|3785|3784.5|3784.5|3784|3785|3784.5|3784.5|3784|426
1630488380000|2021-09-01 09:26:20|3784|3783.5|3785.5|3785|3785.5|3785|3784|3783.5|921
1630488390000|2021-09-01 09:26:30||3784.5||3784.5||3784.5||3784.5|0
1630488410000|2021-09-01 09:26:50|3786|3785|3786|3785.5|3786|3785.5|3786|3785|258
1630488420000|2021-09-01 09:27:00|3785.5|3785|3785.5|3785|3785.5|3785.5|3785.5|3785|183
1630488430000|2021-09-01 09:27:10|||||||||7
1630488440000|2021-09-01 09:27:20|||||||||262
1630488450000|2021-09-01 09:27:30|3786|3785.5|3786|3785.5|3786|3785.5|3786|3785.5|95
1630488470000|2021-09-01 09:27:50|3786.5|3786|3786|3785.5|3786.5|3786|3786|3785|563
1630488480000|2021-09-01 09:28:00||3785||3785.5||3785.5||3785|52
1630488490000|2021-09-01 09:28:10|3786.5||3786.5||3786.5||3786.5||0
1630488500000|2021-09-01 09:28:20|3786||3786||3786||3786||0
1630488510000|2021-09-01 09:28:30|3786.5||3786.5||3786.5||3786.5||0
1630488520000|2021-09-01 09:28:40|3787|3786|3786.5|3785.5|3787|3786.5|3786.5|3785.5|3702
1630488530000|2021-09-01 09:28:50|3786|3785|3785|3783.5|3786|3785|3785|3783.5|2063
1630488540000|2021-09-01 09:29:00||3784||3784||3784||3783.5|0
1630488550000|2021-09-01 09:29:10||3784.5||3784.5||3784.5||3783.5|41
1630488560000|2021-09-01 09:29:20|3784.5|3784|3784.5|3783.5|3784.5|3784|3784|3783|623
1630488570000|2021-09-01 09:29:30|3785|3784|3785|3784|3785|3784|3785|3784|701
1630488580000|2021-09-01 09:29:40|3784.5||3784.5||3784.5||3784.5||98
1630488590000|2021-09-01 09:29:50|3784|3783.5|3783.5|3782.5|3784|3784|3783.5|3782.5|700
1630488600000|2021-09-01 09:30:00|3783|3782|3783|3782.5|3783|3782.5|3783|3782|532
1630488610000|2021-09-01 09:30:10|3782.5|3782|3782|3781.5|3782.5|3782|3782|3781.5|95
1630488630000|2021-09-01 09:30:30|3782.5|3782|3782.5|3781.5|3783|3782|3782|3781|21
1630488640000|2021-09-01 09:30:40|3783|3782|3783|3782|3783|3782|3783|3782|153
1630488650000|2021-09-01 09:30:50|3782.5|3781.5|3783|3782|3783|3782|3782.5|3781.5|500
1630488660000|2021-09-01 09:31:00|3783.5|3782.5|3783.5|3783|3784|3783|3783|3782.5|939
1630488670000|2021-09-01 09:31:10|3784||3784||3784||3784||0
1630488680000|2021-09-01 09:31:20|3783.5|3782.5|3784|3783|3784|3783|3783|3782.5|225
1630488690000|2021-09-01 09:31:30||3782.5||3782.5||3782.5||3782.5|212
1630488700000|2021-09-01 09:31:40|3783.5|3783|3783.5|3782.5|3783.5|3783|3783.5|3782.5|253
1630488710000|2021-09-01 09:31:50|3782.5|3782|3781|3780.5|3782.5|3782|3781|3780.5|2433
1630488720000|2021-09-01 09:32:00|3781.5|3781|3782.5|3781.5|3782.5|3781.5|3781.5|3781|5767
1630488730000|2021-09-01 09:32:10|3783|3782|3783.5|3782.5|3783.5|3782.5|3783|3782|93
1630488740000|2021-09-01 09:32:20|3783||3783||3783||3783||326
1630488750000|2021-09-01 09:32:30||3782||3782||3782||3782|0
1630488760000|2021-09-01 09:32:40|3782.5|3781.5|3782|3780.5|3782.5|3781.5|3781.5|3780.5|123
1630488770000|2021-09-01 09:32:50|3781.5|3780|3781|3780|3781.5|3780|3780.5|3779.5|3124
1630488780000|2021-09-01 09:33:00||3780.5||3780||3780.5||3780|153
1630488800000|2021-09-01 09:33:20|3781.5|3780.5|3781|3780|3781.5|3780.5|3781|3780|64
1630488820000|2021-09-01 09:33:40|3780.5|3780.5|3781|3780.5|3781|3780.5|3780.5|3780.5|213
1630488830000|2021-09-01 09:33:50|3780.5|3780|3780.5|3780|3780.5|3780.5|3780.5|3780|264
1630488840000|2021-09-01 09:34:00|||||||||1668
1630488850000|2021-09-01 09:34:10|3781||3781||3781||3781||0
1630488860000|2021-09-01 09:34:20|3781.5|3780.5|3782|3781|3782|3781|3781.5|3780.5|438
1630488870000|2021-09-01 09:34:30|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|0
1630488880000|2021-09-01 09:34:40|3781|3780|3781|3780|3781|3780|3781|3780|0
1630488890000|2021-09-01 09:34:50|3781.5|3781|3781.5|3781|3781.5|3781|3781.5|3780.5|482
1630488910000|2021-09-01 09:35:10|3781|3780.5|3782|3781|3782|3781|3781|3780.5|525
1630488920000|2021-09-01 09:35:20|3782.5|3781.5|3781|3780.5|3782.5|3781.5|3780.5|3779.5|3407
1630488960000|2021-09-01 09:36:00|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|1471
1630488970000|2021-09-01 09:36:10|3780|3779.5|3778.5|3778|3780|3780|3778.5|3777.5|4408
1630488980000|2021-09-01 09:36:20|3778|3777.5|3778.5|3777.5|3778.5|3777.5|3777.5|3777|562
1630489000000|2021-09-01 09:36:40|3778|3777|3778|3777|3778|3777|3778|3777|0
1630489010000|2021-09-01 09:36:50|3777.5|3776.5|3778|3777|3778|3777|3777|3776.5|225
1630489020000|2021-09-01 09:37:00|3777.5||3777.5||3777.5||3777.5||2
1630489030000|2021-09-01 09:37:10|3778|3777.5|3779|3778.5|3779|3778.5|3778|3777.5|645
1630489040000|2021-09-01 09:37:20|3778.5|3778|3778|3777.5|3778.5|3778|3778|3777.5|21
1630489050000|2021-09-01 09:37:30|3778.5|3778|3778.5|3777.5|3779.5|3778.5|3778.5|3777.5|13
1630489060000|2021-09-01 09:37:40|3779||3779||3779||3779||0
1630489070000|2021-09-01 09:37:50|3778.5|3778|3778.5|3777|3778.5|3778.5|3778|3777|249
1630489080000|2021-09-01 09:38:00|3778|3776.5|3777.5|3777|3778|3777|3777.5|3776.5|30
1630489090000|2021-09-01 09:38:10|3778||3778||3778||3778||500
1630489100000|2021-09-01 09:38:20|3777.5||3777.5||3777.5||3777.5||0
1630489110000|2021-09-01 09:38:30|3778|3777.5|3778|3777|3778|3777.5|3777.5|3776.5|851
1630489120000|2021-09-01 09:38:40|3778.5|3777.5|3778.5|3778|3779|3778|3778.5|3777.5|37
1630489130000|2021-09-01 09:38:50|3779||3779||3779||3779||30
1630489140000|2021-09-01 09:39:00|3778.5|3777.5|3778.5|3778|3778.5|3778|3778.5|3777.5|0
1630489150000|2021-09-01 09:39:10|3779|3778.5|3778|3776.5|3779|3778.5|3778|3776.5|271
1630489160000|2021-09-01 09:39:20||3777||3777||3777||3777|27
1630489170000|2021-09-01 09:39:30|3777.5|3776.5|3778|3776.5|3778|3776.5|3777.5|3776.5|190
1630489180000|2021-09-01 09:39:40|3777.5||3777.5||3777.5||3777.5||0
1630489190000|2021-09-01 09:39:50|3778|3777|3778|3777|3778|3777.5|3778|3777|191
1630489200000|2021-09-01 09:40:00|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|0
1630489210000|2021-09-01 09:40:10|3777||3777||3777||3777||105
1630489220000|2021-09-01 09:40:20|||||||||500
1630489230000|2021-09-01 09:40:30|3777.5|3777|3777.5|3776.5|3777.5|3777|3777.5|3776.5|243
1630489250000|2021-09-01 09:40:50||3777||3777||3777||3777|0
1630489260000|2021-09-01 09:41:00|||||||||1
1630489270000|2021-09-01 09:41:10|3777|3776.5|3777|3776.5|3777|3777|3777|3776.5|65
1630489280000|2021-09-01 09:41:20|3776.5|3776|3776.5|3775.5|3776.5|3776.5|3776.5|3775.5|395
1630489290000|2021-09-01 09:41:30|3777|3776|3777.5|3776.5|3777.5|3776.5|3777|3776|78
1630489300000|2021-09-01 09:41:40||3776||3776.5||3776.5||3776|0
1630489310000|2021-09-01 09:41:50||3776||3776||3776.5||3776|90
1630489320000|2021-09-01 09:42:00||3776.5||3776||3776.5||3776|0
1630489330000|2021-09-01 09:42:10||3776.5||3776.5||3776.5||3776.5|4
1630489340000|2021-09-01 09:42:20|3778|3777|3778|3776.5|3778.5|3777.5|3778|3776.5|20
1630489350000|2021-09-01 09:42:30|3777.5||3777.5||3777.5||3777.5||49
1630489360000|2021-09-01 09:42:40|3777|3776|3777|3776|3777|3776.5|3777|3776|1262
1630489370000|2021-09-01 09:42:50|3776.5|3775.5|3776|3775.5|3776.5|3775.5|3776|3775.5|593
1630489410000|2021-09-01 09:43:30|3775.5|3775|3776|3775.5|3776|3775.5|3775.5|3775|524
1630489420000|2021-09-01 09:43:40|3775.5|3774.5|3776|3775.5|3776|3775.5|3775.5|3774.5|2929
1630489430000|2021-09-01 09:43:50|||||||||70
1630489440000|2021-09-01 09:44:00|3776.5|3776|3776.5|3775.5|3776.5|3776|3776.5|3775.5|228
1630489460000|2021-09-01 09:44:20|3777|3776|3776.5|3775.5|3777|3776|3776.5|3775.5|1504
1630489480000|2021-09-01 09:44:40|3776|3775|3775.5|3774.5|3776|3775|3775.5|3774.5|94
1630489490000|2021-09-01 09:44:50|3775|3774|3774.5|3773.5|3775|3774|3774.5|3773.5|0
1630489510000|2021-09-01 09:45:10||3773||3773.5||3773.5||3773|0
1630489520000|2021-09-01 09:45:20|3775|3774|3775|3773.5|3775|3774.5|3775|3773.5|855
1630489530000|2021-09-01 09:45:30|3774.5||3774.5||3775||3774.5||0
1630489540000|2021-09-01 09:45:40|3775|3774|3774|3773.5|3775|3774|3774|3773.5|580
1630489550000|2021-09-01 09:45:50|3773.5|3773|3773.5|3772.5|3773.5|3773|3773|3772.5|604
1630489570000|2021-09-01 09:46:10|3772.5|3772|3772|3771|3772.5|3772|3772|3771|70
1630489580000|2021-09-01 09:46:20|3772.5|3771.5|3773|3772|3773|3772.5|3772.5|3771.5|417
1630489590000|2021-09-01 09:46:30|3772.5|3771.5|3773|3772|3773|3772|3772.5|3771.5|692
1630489600000|2021-09-01 09:46:40|3772.5|3771.5|3771|3770|3772.5|3772|3771|3770|768
1630489610000|2021-09-01 09:46:50|3771.5|3770.5|3771.5|3770.5|3772|3771|3771.5|3770.5|912
1630489640000|2021-09-01 09:47:20|3772|3771|3772.5|3771.5|3772.5|3771.5|3771.5|3771|137
1630489660000|2021-09-01 09:47:40|3773|3772|3774|3773.5|3774|3773.5|3773|3772|705
1630489680000|2021-09-01 09:48:00|3773.5|3773|3774|3772.5|3774|3773|3773|3772.5|403
1630489690000|2021-09-01 09:48:10||3773||3772.5||3773||3772.5|0
1630489700000|2021-09-01 09:48:20|||||||||17
1630489710000|2021-09-01 09:48:30|3773.5||3773||3773.5||3773||3
1630489720000|2021-09-01 09:48:40|3773.5||3773.5||3773.5||3773||80
1630489730000|2021-09-01 09:48:50|3773|3772|3772.5|3771.5|3773|3772|3772.5|3771.5|93
1630489740000|2021-09-01 09:49:00|3773|3772|3773.5|3772.5|3773.5|3772.5|3773|3772|83
1630489750000|2021-09-01 09:49:10|||||||||159
1630489760000|2021-09-01 09:49:20|3773||3773||3773||3773||40
1630489770000|2021-09-01 09:49:30|3773.5|3773.5|3773|3772.5|3774|3773.5|3773|3772.5|3167
1630489780000|2021-09-01 09:49:40|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3773|2565
1630489790000|2021-09-01 09:49:50||3772.5||3773||3773||3772|349
1630489800000|2021-09-01 09:50:00|3774|3773.5|3774.5|3773.5|3775|3774.5|3774|3773.5|1299
1630489830000|2021-09-01 09:50:30|3775|3774.5|3773.5|3772.5|3775|3774.5|3773.5|3772.5|2733
1630489840000|2021-09-01 09:50:40|3774|3773|3774.5|3773.5|3774.5|3773.5|3774|3773|0
1630489850000|2021-09-01 09:50:50||3774||3774||3774||3773.5|0
1630489860000|2021-09-01 09:51:00||3773.5||3773.5||3774||3773.5|0
1630489870000|2021-09-01 09:51:10|3774|3774|3773|3772|3774.5|3774|3773|3772|337
1630489880000|2021-09-01 09:51:20|3772.5|3771.5|3772|3771.5|3773|3772|3772|3771.5|464
1630489900000|2021-09-01 09:51:40|||||||||13
1630489910000|2021-09-01 09:51:50|3772.5|3772|3773.5|3772.5|3773.5|3772.5|3772.5|3772|385
1630489920000|2021-09-01 09:52:00|||||||||20
1630489930000|2021-09-01 09:52:10|3773||3773||3773||3773||0
1630489940000|2021-09-01 09:52:20|3772.5|3772|3773|3772|3773|3772.5|3772.5|3772|74
1630489950000|2021-09-01 09:52:30|3773.5|3772.5|3773.5|3773|3773.5|3773|3773.5|3772.5|353
1630489960000|2021-09-01 09:52:40||3772.5||3773||3773||3772.5|19
1630489970000|2021-09-01 09:52:50||3772.5||3773||3773||3772.5|26
1630489980000|2021-09-01 09:53:00|||||||||14
1630489990000|2021-09-01 09:53:10||3772.5||3773||3773||3772.5|24
1630490000000|2021-09-01 09:53:20|||||||||9
1630490010000|2021-09-01 09:53:30|||||||||1
1630490020000|2021-09-01 09:53:40||3772.5||3773||3773||3772.5|102
1630490040000|2021-09-01 09:54:00|3773|3772.5|3773.5|3772.5|3773.5|3773|3772.5|3772|566
1630490050000|2021-09-01 09:54:10|3773|3773|3773.5|3773|3773.5|3773|3773|3773|3
1630490060000|2021-09-01 09:54:20||3772.5||3773||3773||3772.5|0
1630490090000|2021-09-01 09:54:50|||||||||169
1630490100000|2021-09-01 09:55:00|||||||||408
1630490110000|2021-09-01 09:55:10|3774|3773.5|3774.5|3773.5|3774.5|3774|3774|3773.5|487
1630490120000|2021-09-01 09:55:20||3774||3773.5||3774||3773.5|0
1630490130000|2021-09-01 09:55:30|3774|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|1348
1630490160000|2021-09-01 09:56:00|3773|3772|3773|3772.5|3773.5|3772.5|3773|3772|835
1630490170000|2021-09-01 09:56:10|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3771.5|85
1630490180000|2021-09-01 09:56:20|3772|3771.5|3772|3771.5|3772|3772|3772|3771|4179
1630490190000|2021-09-01 09:56:30|||||||||279
1630490200000|2021-09-01 09:56:40|3772.5|3772|3772.5|3771.5|3772.5|3772|3772.5|3771.5|755
1630490210000|2021-09-01 09:56:50|3773|3772|3773.5|3772.5|3773.5|3772.5|3773|3772|419
1630490220000|2021-09-01 09:57:00|3774|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|230
1630490240000|2021-09-01 09:57:20||3773||3773||3773||3773|1
1630490260000|2021-09-01 09:57:40|3774||3774||3774||3774||159
1630490280000|2021-09-01 09:58:00|3773.5|3772.5|3773.5|3773|3773.5|3773|3773.5|3772.5|728
1630490300000|2021-09-01 09:58:20|3774|3773.5|3774.5|3774|3774.5|3774|3773.5|3773|1491
1630490310000|2021-09-01 09:58:30|3774|3773.5|3774|3773|3774|3773.5|3773.5|3773|170
1630490330000|2021-09-01 09:58:50|3773.5|3772.5|3773.5|3772.5|3773.5|3773|3773|3772|357
1630490340000|2021-09-01 09:59:00|3773|3772|3773|3772|3773|3772|3773|3772|0
1630490350000|2021-09-01 09:59:10||3772.5||3772.5||3772.5||3772|151
1630490370000|2021-09-01 09:59:30|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|113
1630490390000|2021-09-01 09:59:50|||||||||1
1630490400000|2021-09-01 10:00:00|3772|3771.5|3773|3772|3773|3772|3772|3771.5|718
1630490410000|2021-09-01 10:00:10||3772.5||3772||3772.5||3772|18
1630490420000|2021-09-01 10:00:20|3773.5|3772.5|3773.5|3773|3773.5|3773|3773.5|3772.5|405
1630490440000|2021-09-01 10:00:40|3773|3772.5|3774|3773|3774|3773|3773|3772|121
1630490450000|2021-09-01 10:00:50|3773.5|3772|3773|3772|3773.5|3772|3773|3772|0
1630490460000|2021-09-01 10:01:00|3772.5|3771.5|3773.5|3772|3773.5|3772|3772.5|3771.5|0
1630490470000|2021-09-01 10:01:10|3773|3771.5|3773|3771.5|3773.5|3772|3773|3771.5|132
1630490480000|2021-09-01 10:01:20|3773.5|3772|3773|3772|3773.5|3772|3772.5|3771.5|112
1630490510000|2021-09-01 10:01:50|3772.5|3771.5|3772|3771|3773|3772|3772|3771|0
1630490520000|2021-09-01 10:02:00|3772.5|3771.5|3772|3771|3772.5|3771.5|3772|3771|0
1630490530000|2021-09-01 10:02:10|3772.5|3771.5|3773.5|3772|3774|3772.5|3772.5|3771.5|351
1630490540000|2021-09-01 10:02:20|3774|3773|3773|3771.5|3774|3773|3773|3771.5|29
1630490550000|2021-09-01 10:02:30|3773.5|3772|3773|3771.5|3773.5|3772|3773|3771.5|0
1630490560000|2021-09-01 10:02:40|3772.5|3772|3773|3772|3773|3772|3772.5|3771.5|220
1630490570000|2021-09-01 10:02:50|3773.5|3772.5|3773|3772|3773.5|3772.5|3773|3772|0
1630490580000|2021-09-01 10:03:00|3773.5|3772.5|3774|3772.5|3774.5|3773|3773.5|3772.5|178
1630490590000|2021-09-01 10:03:10|3774.5|3773|3774.5|3773.5|3774.5|3773.5|3774|3773|0
1630490600000|2021-09-01 10:03:20|3774|3773|3774.5|3773.5|3774.5|3773.5|3774|3773|149
1630490610000|2021-09-01 10:03:30|3774|3773|3774.5|3773|3775|3773.5|3774|3773|0
1630490620000|2021-09-01 10:03:40|3775|3773.5|3773|3772|3775|3773.5|3773|3772|94
1630490630000|2021-09-01 10:03:50|3773.5|3772.5|3773|3771.5|3773.5|3772.5|3773|3771.5|0
1630490640000|2021-09-01 10:04:00|3773.5|3772|3772.5|3771.5|3773.5|3772|3772.5|3771.5|93
1630490650000|2021-09-01 10:04:10|3773|3772|3773|3771.5|3773.5|3772|3773|3771.5|0
1630490660000|2021-09-01 10:04:20|3773.5|3772|3773.5|3772|3773.5|3772|3773.5|3772|56
1630490670000|2021-09-01 10:04:30|3774|3772.5|3774|3772.5|3774|3772.5|3774|3772.5|0
1630490680000|2021-09-01 10:04:40|3773.5|3772|3773|3772|3774|3772.5|3773|3772|0
1630490690000|2021-09-01 10:04:50|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|0
1630490700000|2021-09-01 10:05:00|3774.5|3772|3775|3774|3775|3774|3774.5|3772|123
1630490710000|2021-09-01 10:05:10|3774|3773|3775|3773.5|3775|3773.5|3774|3773|0
1630490720000|2021-09-01 10:05:20|3774.5|3773|3774.5|3773|3774.5|3773|3774.5|3773|0
1630490730000|2021-09-01 10:05:30|3775|3773.5|3775|3773.5|3775|3773.5|3774.5|3773|0
1630490740000|2021-09-01 10:05:40|3774.5|3773|3775.5|3773.5|3775.5|3773.5|3774.5|3773|0
1630490750000|2021-09-01 10:05:50|3775|3773|3775|3773.5|3775.5|3774.5|3775|3773|175
1630490760000|2021-09-01 10:06:00|3774.5|3774|3774|3773|3775|3774|3774|3773|46
1630490770000|2021-09-01 10:06:10|3774.5|3773.5|3774.5|3773.5|3775|3774|3774.5|3773.5|0
1630490780000|2021-09-01 10:06:20|3775|3774|3773.5|3772.5|3775|3774|3773.5|3772.5|644
1630490790000|2021-09-01 10:06:30|3774|3773|3775|3773.5|3775|3773.5|3774|3772.5|152
1630490800000|2021-09-01 10:06:40|3774.5|3773|3775|3773.5|3775.5|3774|3774.5|3773|0
1630490810000|2021-09-01 10:06:50|3775.5|3774|3775.5|3774.5|3775.5|3774.5|3775|3773.5|0
1630490820000|2021-09-01 10:07:00|3775|3774|3775|3774|3775|3774|3774.5|3773.5|16
1630490830000|2021-09-01 10:07:10|3774.5|3773.5|3774.5|3773.5|3775|3774|3774.5|3773.5|0
1630490840000|2021-09-01 10:07:20|3775|3774|3775|3774|3775|3774|3774.5|3773.5|3
1630490850000|2021-09-01 10:07:30|3775.5|3774.5|3775|3774|3775.5|3774.5|3774.5|3773.5|37
1630490860000|2021-09-01 10:07:40|3774.5|3773.5|3775.5|3774.5|3775.5|3774.5|3774.5|3773.5|50
1630490880000|2021-09-01 10:08:00|3774.5|3773.5|3775|3774|3775|3774|3774.5|3773.5|28
1630490890000|2021-09-01 10:08:10|3774.5|3773.5|3775|3774|3775|3774|3774.5|3773.5|0
1630490900000|2021-09-01 10:08:20|3774.5|3773.5|3774.5|3773.5|3775|3774|3774.5|3773.5|0
1630490910000|2021-09-01 10:08:30|3775|3774|3775|3774|3775|3774|3774|3773|9
1630490920000|2021-09-01 10:08:40|3774.5|3773.5|3774.5|3773.5|3775|3774|3774.5|3773.5|0
1630490930000|2021-09-01 10:08:50|3775|3774|3775|3774|3775|3774|3774.5|3773.5|0
1630490940000|2021-09-01 10:09:00|3774|3773|3774|3773|3774.5|3773.5|3774|3772.5|49
1630490970000|2021-09-01 10:09:30|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|0
1630490980000|2021-09-01 10:09:40|3775|3774|3775.5|3774|3775.5|3774|3775|3773.5|0
1630490990000|2021-09-01 10:09:50|3775|3773.5|3775|3774|3775|3774|3775|3773.5|0
1630491000000|2021-09-01 10:10:00|3774.5|3773.5|3774.5|3773.5|3775|3774|3774.5|3773.5|0
1630491010000|2021-09-01 10:10:10|3775|3774|3775|3773.5|3775.5|3774|3775|3773.5|29
1630491020000|2021-09-01 10:10:20|3775.5|3774|3775.5|3774|3775.5|3774|3775|3773.5|0
1630491030000|2021-09-01 10:10:30|3775|3773.5|3775|3773.5|3775.5|3774|3775|3773.5|0
1630491040000|2021-09-01 10:10:40|3775.5|3774|3775|3773.5|3775.5|3774|3775|3773.5|0
1630491050000|2021-09-01 10:10:50|3775.5|3774|3775|3774|3776|3774.5|3775|3773.5|531
1630491060000|2021-09-01 10:11:00|3775.5|3774.5|3775|3774|3775.5|3774.5|3774.5|3773.5|0
1630491070000|2021-09-01 10:11:10|3775.5|3773.5|3775.5|3774|3775.5|3774|3775|3773.5|0
1630491080000|2021-09-01 10:11:20|3775|3773.5|3775.5|3774|3775.5|3774|3775|3773.5|0
1630491090000|2021-09-01 10:11:30|3775|3773.5|3775.5|3774|3775.5|3774|3775|3773.5|0
1630491100000|2021-09-01 10:11:40|3775|3773.5|3775|3774|3775|3774|3774.5|3773.5|93
1630491110000|2021-09-01 10:11:50|3774|3772.5|3774.5|3773|3774.5|3773|3774|3772.5|34
1630491120000|2021-09-01 10:12:00|3774|3772.5|3774|3772.5|3774.5|3773|3774|3772.5|0
1630491130000|2021-09-01 10:12:10|3774.5|3773|3774|3772.5|3774.5|3773|3774|3772.5|0
1630491140000|2021-09-01 10:12:20|3774.5|3773|3774|3772.5|3774.5|3773|3774|3772.5|0
1630491150000|2021-09-01 10:12:30|3774.5|3773|3774.5|3773|3774.5|3773|3774|3772.5|20
1630491160000|2021-09-01 10:12:40|3774|3772.5|3773.5|3772.5|3774.5|3773|3773.5|3772.5|93
1630491170000|2021-09-01 10:12:50|3774|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|0
1630491180000|2021-09-01 10:13:00|3774|3773|3773.5|3772.5|3774|3773|3773|3771.5|150
1630491190000|2021-09-01 10:13:10|3773|3772|3773.5|3772|3773.5|3772|3773|3771.5|70
1630491200000|2021-09-01 10:13:20|3773|3771.5|3773|3771.5|3773.5|3772|3773|3771.5|0
1630491210000|2021-09-01 10:13:30|3773.5|3772|3773.5|3772|3773.5|3772|3773.5|3772|0
1630491220000|2021-09-01 10:13:40|3773|3771.5|3773.5|3772|3773.5|3772|3773|3771.5|39
1630491230000|2021-09-01 10:13:50|3773|3771.5|3773|3771.5|3773.5|3772|3773|3771.5|0
1630491240000|2021-09-01 10:14:00|3773.5|3772|3773|3771.5|3773.5|3772|3773|3771.5|0
1630491250000|2021-09-01 10:14:10|3773.5|3772|3773|3771.5|3773.5|3772|3773|3771.5|63
1630491260000|2021-09-01 10:14:20|3773.5|3772|3773|3771.5|3773.5|3772|3773|3771.5|57
1630491270000|2021-09-01 10:14:30|3773.5|3772|3773|3771.5|3773.5|3772|3773|3771.5|0
1630491280000|2021-09-01 10:14:40|3773.5|3772|3772.5|3771.5|3773.5|3772|3772|3771|29
1630491290000|2021-09-01 10:14:50|3773|3771|3772.5|3771|3773|3771|3772.5|3771|0
1630491300000|2021-09-01 10:15:00|3773|3771.5|3772.5|3771|3773|3771.5|3772.5|3771|0
1630491310000|2021-09-01 10:15:10|3773|3771.5|3773|3771.5|3773|3771.5|3772|3771|9
1630491320000|2021-09-01 10:15:20|3772.5|3771|3773|3771.5|3773.5|3772|3772.5|3771|44
1630491330000|2021-09-01 10:15:30|3773.5|3772|3772.5|3771.5|3773.5|3772|3772.5|3771|56
1630491340000|2021-09-01 10:15:40|3773|3772|3773|3771.5|3773|3772|3772.5|3771|0
1630491360000|2021-09-01 10:16:00|3772|3771|3771|3770.5|3772.5|3771.5|3771|3770|9725
1630491370000|2021-09-01 10:16:10|3771.5||3771.5||3771.5||3771.5||0
1630491380000|2021-09-01 10:16:20|3771||3771.5||3771.5||3771||5
1630491410000|2021-09-01 10:16:50|||||||||20
1630491420000|2021-09-01 10:17:00|3771||3771||3771||3771||0
1630491430000|2021-09-01 10:17:10|||||||||400
1630491440000|2021-09-01 10:17:20|||||||||20
1630491450000|2021-09-01 10:17:30|3772.5|3772|3772.5|3771.5|3772.5|3772|3772|3771|2826
1630491480000|2021-09-01 10:18:00||3772||3771.5||3772||3771.5|760
1630491490000|2021-09-01 10:18:10|3773.5|3772|3772.5|3771.5|3773.5|3773|3772.5|3771.5|2666
1630491500000|2021-09-01 10:18:20|3773|3772|3773|3772|3773|3772|3773|3772|13
1630491510000|2021-09-01 10:18:30|3772.5|3771.5|3771.5|3770.5|3772.5|3771.5|3771|3770.5|638
1630491520000|2021-09-01 10:18:40|3771|3770|3770.5|3770|3771|3770|3770.5|3770|459
1630491530000|2021-09-01 10:18:50|3771|3769.5|3768.5|3767.5|3771|3769.5|3768.5|3767.5|3108
1630491540000|2021-09-01 10:19:00|3768|3767|3769|3768|3769|3768|3767.5|3767|1743
1630491550000|2021-09-01 10:19:10|3768.5|3767.5|3768|3767|3768.5|3768|3768|3767|0
1630491560000|2021-09-01 10:19:20|3767.5|3767.5|3768.5|3767.5|3769|3767.5|3767.5|3767.5|169
1630491570000|2021-09-01 10:19:30||3767||3767||3767||3767|0
1630491580000|2021-09-01 10:19:40|3768||3768||3768||3768||49
1630491590000|2021-09-01 10:19:50|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|0
1630491600000|2021-09-01 10:20:00||3767||3767||3767||3767|0
1630491610000|2021-09-01 10:20:10|3768|3767.5|3768|3766.5|3768.5|3768|3768|3766.5|1027
1630491620000|2021-09-01 10:20:20|3767.5||3767||3767.5||3767||0
1630491630000|2021-09-01 10:20:30|3767.5||3767.5||3767.5||3767.5||0
1630491640000|2021-09-01 10:20:40|||||||||20
1630491660000|2021-09-01 10:21:00|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|763
1630491670000|2021-09-01 10:21:10|||||||||100
1630491690000|2021-09-01 10:21:30|3767|3766.5|3767|3766.5|3767.5|3767|3767|3766.5|496
1630491700000|2021-09-01 10:21:40|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|93
1630491710000|2021-09-01 10:21:50|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|796
1630491720000|2021-09-01 10:22:00|3766.5|3766|3766|3765.5|3766.5|3766.5|3766|3765.5|350
1630491730000|2021-09-01 10:22:10|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3764.5|164
1630491740000|2021-09-01 10:22:20|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|399
1630491760000|2021-09-01 10:22:40|3766.5|3766|3765.5|3765|3766.5|3766|3765.5|3765|410
1630491770000|2021-09-01 10:22:50|3766|3764.5|3765.5|3764.5|3766|3764.5|3765.5|3764.5|50
1630491780000|2021-09-01 10:23:00||3765||3765||3765||3765|0
1630491790000|2021-09-01 10:23:10|3766||3766||3766||3766||620
1630491810000|2021-09-01 10:23:30|3765|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|368
1630491820000|2021-09-01 10:23:40|3765||3765||3765||3765||0
1630491840000|2021-09-01 10:24:00|3765.5|3764.5|3764.5|3764|3765.5|3765|3764.5|3764|932
1630491850000|2021-09-01 10:24:10|3764|3763.5|3763.5|3762.5|3764|3763.5|3763|3762|2560
1630491860000|2021-09-01 10:24:20|3763|3762|3763.5|3762.5|3763.5|3762.5|3762.5|3762|683
1630491870000|2021-09-01 10:24:30|3764|3763|3764.5|3764|3764.5|3764|3764|3763|1054
1630491880000|2021-09-01 10:24:40|3765|3764.5|3765|3764|3765|3764.5|3764.5|3764|187
1630491890000|2021-09-01 10:24:50|3764.5||3765||3765||3764.5||0
1630491900000|2021-09-01 10:25:00|3764.5|3763.5|3764.5|3764|3764.5|3764|3764|3763.5|1696
1630491910000|2021-09-01 10:25:10|3764|3763.5|3763.5|3763|3764|3763.5|3763.5|3763|337
1630491920000|2021-09-01 10:25:20|3764|3763.5|3763.5|3762.5|3764|3763.5|3763.5|3762.5|552
1630491940000|2021-09-01 10:25:40|3763|3762|3762.5|3761.5|3763|3762.5|3762.5|3761.5|395
1630491960000|2021-09-01 10:26:00|3762|3761|3761.5|3760.5|3762|3761|3761.5|3760.5|649
1630491970000|2021-09-01 10:26:10|3761|3760|3760.5|3760|3761.5|3760.5|3760.5|3759.5|2446
1630491980000|2021-09-01 10:26:20|3760|3759.5|3760.5|3759.5|3760.5|3760|3760|3759.5|308
1630491990000|2021-09-01 10:26:30|3760|3759|3759.5|3759|3760|3759.5|3759.5|3759|2047
1630492000000|2021-09-01 10:26:40|3760||3760||3760||3759.5||319
1630492010000|2021-09-01 10:26:50|3759.5||3760||3760||3759.5||253
1630492020000|2021-09-01 10:27:00|3759.5||3760||3760||3759.5||249
1630492030000|2021-09-01 10:27:10|3759.5|3759.5|3760|3759.5|3760|3759.5|3759.5|3759|300
1630492050000|2021-09-01 10:27:30|||||||||271
1630492060000|2021-09-01 10:27:40|3760.5|3760|3761.5|3761|3762|3761|3760.5|3760|405
1630492070000|2021-09-01 10:27:50||3760.5||3761||3761||3760.5|447
1630492080000|2021-09-01 10:28:00|3761|3760.5|3761|3760.5|3761|3760.5|3760.5|3759.5|132
1630492090000|2021-09-01 10:28:10|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|94
1630492100000|2021-09-01 10:28:20|3762|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|706
1630492110000|2021-09-01 10:28:30|3763|3762|3763|3762.5|3763.5|3762.5|3763|3762|411
1630492120000|2021-09-01 10:28:40||3762||3762.5||3762.5||3762|6
1630492140000|2021-09-01 10:29:00|3763.5|3763|3765|3764|3765|3764|3763.5|3763|3276
1630492150000|2021-09-01 10:29:10|3765.5|3764.5|3766.5|3766|3766.5|3766|3765.5|3764.5|1762
1630492160000|2021-09-01 10:29:20|3766|3765.5|3765.5|3765|3766|3766|3765.5|3765|2208
1630492170000|2021-09-01 10:29:30|3765|3764.5|3765.5|3765|3766|3765|3765|3764.5|1275
1630492180000|2021-09-01 10:29:40|3766||3766||3766||3766||196
1630492190000|2021-09-01 10:29:50|3766.5|3765.5|3766.5|3766|3766.5|3766|3766.5|3765.5|673
1630492200000|2021-09-01 10:30:00|3766|3765.5|3766|3765|3766|3766|3766|3765|1304
1630492210000|2021-09-01 10:30:10|||||||||36
1630492220000|2021-09-01 10:30:20|3765.5|3764.5|3764.5|3764|3765.5|3764.5|3764.5|3764|1630
1630492230000|2021-09-01 10:30:30|3764|3763.5|3765|3764|3765|3764.5|3764|3763|1584
1630492250000|2021-09-01 10:30:50|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|0
1630492260000|2021-09-01 10:31:00|3763.5|3763|3763.5|3762.5|3764.5|3763.5|3763|3762|4581
1630492270000|2021-09-01 10:31:10|3763|3763|3763.5|3762.5|3763.5|3763|3762.5|3761|2708
1630492290000|2021-09-01 10:31:30|3764|3763|3764.5|3763.5|3764.5|3763.5|3764|3763|52
1630492320000|2021-09-01 10:32:00|3765|3764|3766|3765|3766|3765|3765|3764|671
1630492340000|2021-09-01 10:32:20||3765.5||3765.5||3765.5||3765|175
1630492350000|2021-09-01 10:32:30|3765.5|3765|3765|3763.5|3765.5|3765|3765|3763.5|1219
1630492360000|2021-09-01 10:32:40|3764.5||3764.5||3764.5||3764.5||0
1630492370000|2021-09-01 10:32:50|3765|3764|3765|3764.5|3765|3764.5|3765|3764|93
1630492380000|2021-09-01 10:33:00||3764||3764||3764||3764|0
1630492390000|2021-09-01 10:33:10|3764.5|3763.5|3765.5|3765|3765.5|3765|3764.5|3763|2348
1630492400000|2021-09-01 10:33:20|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765|727
1630492420000|2021-09-01 10:33:40|3765.5|3765|3766|3765.5|3766|3765.5|3765.5|3765|10
1630492430000|2021-09-01 10:33:50|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|242
1630492440000|2021-09-01 10:34:00|3766|3765.5|3765.5|3765|3766|3765.5|3765.5|3765|70
1630492450000|2021-09-01 10:34:10||3764.5||3765||3765||3764.5|512
1630492460000|2021-09-01 10:34:20|3765|3764.5|3765|3764.5|3765|3765|3765|3764.5|788
1630492470000|2021-09-01 10:34:30|3765.5|3765|3765.5|3765|3766|3765|3765.5|3765|923
1630492480000|2021-09-01 10:34:40|3766||3766||3766||3766||0
1630492490000|2021-09-01 10:34:50|3766.5|3765.5|3766.5|3766|3767|3766.5|3766.5|3765.5|589
1630492500000|2021-09-01 10:35:00|3767|3765.5|3765.5|3765|3767|3765.5|3765.5|3765|417
1630492510000|2021-09-01 10:35:10|3765|3764.5|3765|3764.5|3765|3765|3765|3764.5|1152
1630492530000|2021-09-01 10:35:30|3765.5|3765|3766|3765|3766|3765|3765|3765|743
1630492570000|2021-09-01 10:36:10|3765.5|3764.5|3765|3764|3765.5|3765|3765|3764|1047
1630492580000|2021-09-01 10:36:20|3765.5|3764.5|3766|3765|3766|3765|3765.5|3764.5|149
1630492590000|2021-09-01 10:36:30|3766.5|3765.5|3766.5|3765.5|3766.5|3766|3766|3765.5|414
1630492600000|2021-09-01 10:36:40||3765||3765||3765||3765|0
1630492610000|2021-09-01 10:36:50||3765.5||3765.5||3765.5||3765.5|0
1630492620000|2021-09-01 10:37:00|3766|3765|3766|3765|3766|3765.5|3765|3764.5|1730
1630492660000|2021-09-01 10:37:40|3766.5|3765.5|3766.5|3766|3766.5|3766|3766.5|3765.5|528
1630492670000|2021-09-01 10:37:50|3766|3765.5|3766|3765.5|3766.5|3766|3766|3765|126
1630492680000|2021-09-01 10:38:00|3766.5|3765|3766|3765|3766.5|3765.5|3766|3765|488
1630492690000|2021-09-01 10:38:10|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3765|3764|2530
1630492700000|2021-09-01 10:38:20||3765||3765||3765||3765|81
1630492710000|2021-09-01 10:38:30|3766||3766||3766||3766||48
1630492720000|2021-09-01 10:38:40|3765.5||3766||3766||3765.5||0
1630492730000|2021-09-01 10:38:50|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|216
1630492740000|2021-09-01 10:39:00|3765.5|3765|3765.5|3765|3766|3765|3765.5|3765|351
1630492750000|2021-09-01 10:39:10|3765|3764.5|3765|3764|3765.5|3765|3765|3763.5|1442
1630492770000|2021-09-01 10:39:30|3765.5|3764.5|3766|3765.5|3766|3765.5|3765|3764.5|190
1630492780000|2021-09-01 10:39:40||3765||3765||3765||3765|0
1630492800000|2021-09-01 10:40:00||3765.5||3765.5||3765.5||3765|95
1630492810000|2021-09-01 10:40:10|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|162
1630492820000|2021-09-01 10:40:20|3765|3764.5|3765.5|3764.5|3765.5|3764.5|3764.5|3764|3965
1630492830000|2021-09-01 10:40:30|3766|3765|3766.5|3766|3766.5|3766|3766|3765|968
1630492840000|2021-09-01 10:40:40|3767|3766.5|3767|3766|3767|3766.5|3767|3766|176
1630492870000|2021-09-01 10:41:10|3766|3765.5|3765.5|3765|3766|3765.5|3765.5|3765|2662
1630492880000|2021-09-01 10:41:20|3765|3764.5|3765|3764|3765.5|3765|3764.5|3764|2158
1630492890000|2021-09-01 10:41:30|3765.5|3764.5|3766|3765|3766|3765|3765.5|3764.5|580
1630492900000|2021-09-01 10:41:40|3766.5|3765.5|3767|3766|3767|3766|3766|3765.5|131
1630492910000|2021-09-01 10:41:50|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|0
1630492920000|2021-09-01 10:42:00||3766||3766.5||3766.5||3766|0
1630492940000|2021-09-01 10:42:20|3766.5|3766|3766|3765.5|3766.5|3766|3766|3765|1025
1630492950000|2021-09-01 10:42:30|3766.5|3766|3767.5|3766.5|3767.5|3766.5|3766.5|3766|522
1630492970000|2021-09-01 10:42:50|3767|3766|3766.5|3766|3767|3766.5|3766.5|3766|20
1630492980000|2021-09-01 10:43:00|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766|0
1630493000000|2021-09-01 10:43:20|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|2
1630493010000|2021-09-01 10:43:30|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|311
1630493020000|2021-09-01 10:43:40|3766.5|3766|3767|3766|3767|3766|3766.5|3766|243
1630493040000|2021-09-01 10:44:00|3767.5|3766.5|3767|3766.5|3767.5|3766.5|3767|3766|574
1630493060000|2021-09-01 10:44:20|3767.5|3767|3767.5|3767|3768|3767|3767.5|3767|1051
1630493070000|2021-09-01 10:44:30|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|765
1630493080000|2021-09-01 10:44:40|||||||||8
1630493090000|2021-09-01 10:44:50|3767.5|3767|3767.5|3766.5|3767.5|3767|3767.5|3766.5|248
1630493120000|2021-09-01 10:45:20||3767||3766.5||3767||3766.5|130
1630493140000|2021-09-01 10:45:40|3768|3767|3768.5|3768|3769|3768|3768|3767|1004
1630493160000|2021-09-01 10:46:00|3769|3768.5|3767|3766.5|3769|3768.5|3767|3766.5|1389
1630493170000|2021-09-01 10:46:10|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|0
1630493180000|2021-09-01 10:46:20|3767|3766.5|3767|3766|3767|3767|3767|3766|8
1630493190000|2021-09-01 10:46:30|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|0
1630493220000|2021-09-01 10:47:00||3766||3766||3766||3765.5|304
1630493230000|2021-09-01 10:47:10|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|2
1630493240000|2021-09-01 10:47:20|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|418
1630493290000|2021-09-01 10:48:10|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|1691
1630493300000|2021-09-01 10:48:20|3766.5|3765|3767|3766|3767|3766|3766.5|3765|1009
1630493320000|2021-09-01 10:48:40|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|0
1630493330000|2021-09-01 10:48:50|||||||||15
1630493340000|2021-09-01 10:49:00|3766|3765|3766|3765|3766|3765.5|3765.5|3765|1515
1630493350000|2021-09-01 10:49:10|3766.5|3765.5|3767|3766|3767|3766|3766.5|3765.5|137
1630493380000|2021-09-01 10:49:40||3766.5||3766.5||3766.5||3766.5|0
1630493400000|2021-09-01 10:50:00|3768.5|3768|3768.5|3768|3768.5|3768|3767.5|3767|5367
1630493410000|2021-09-01 10:50:10|3769|3767.5|3768|3767|3769|3768.5|3767.5|3767|2626
1630493420000|2021-09-01 10:50:20|3768.5|3767.5|3768.5|3768|3768.5|3768|3768.5|3767.5|86
1630493430000|2021-09-01 10:50:30||3767.5||3767||3768||3767|92
1630493450000|2021-09-01 10:50:50|3768|3767.5|3769|3768.5|3769.5|3769|3768|3767|2960
1630493460000|2021-09-01 10:51:00|3768.5|3768|3769.5|3768.5|3769.5|3768.5|3768|3767.5|543
1630493470000|2021-09-01 10:51:10||3769||3769||3769||3768.5|185
1630493480000|2021-09-01 10:51:20|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768|153
1630493490000|2021-09-01 10:51:30|3769.5|3769|3770|3769|3770|3769|3769.5|3768.5|93
1630493530000|2021-09-01 10:52:10|3770.5|3769.5|3770.5|3769.5|3771|3769.5|3770|3769.5|25
1630493540000|2021-09-01 10:52:20|3771||3771||3771||3770.5||0
1630493550000|2021-09-01 10:52:30||3770||3770.5||3770.5||3770|0
1630493560000|2021-09-01 10:52:40|3771.5|3770|3771.5|3770|3771.5|3770|3771.5|3770|0
1630493570000|2021-09-01 10:52:50|3771||3771||3771||3771||0
1630493600000|2021-09-01 10:53:20||3770.5||3770.5||3770.5||3770.5|2
1630493610000|2021-09-01 10:53:30|3771.5|3771|3771.5|3771|3772|3771|3771.5|3771|549
1630493620000|2021-09-01 10:53:40|3771|3770.5|3771.5|3770.5|3771.5|3771|3771|3770.5|183
1630493650000|2021-09-01 10:54:10||3771||3771||3771||3771|0
1630493690000|2021-09-01 10:54:50|3772|3771.5|3773|3772.5|3773|3772.5|3772|3771.5|394
1630493720000|2021-09-01 10:55:20|3773.5||3773.5||3773.5||3773.5||4
1630493730000|2021-09-01 10:55:30|3774|3773|3773.5|3773|3774|3773|3773.5|3773|0
1630493740000|2021-09-01 10:55:40|3773|3772.5|3773|3772.5|3773|3772.5|3772.5|3772|1072
1630493760000|2021-09-01 10:56:00|3773.5|3773|3773.5|3772.5|3773.5|3773|3773|3772.5|859
1630493770000|2021-09-01 10:56:10|3773|3772|3772.5|3772|3773|3772.5|3772.5|3772|669
1630493780000|2021-09-01 10:56:20||3771.5||3771.5||3771.5||3771.5|0
1630493790000|2021-09-01 10:56:30|3773|3772|3773|3772|3773|3772|3773|3772|669
1630493800000|2021-09-01 10:56:40|3773.5|3772.5|3773.5|3772.5|3773.5|3773|3773.5|3772.5|0
1630493830000|2021-09-01 10:57:10|3773|3772|3773|3772|3773|3772|3773|3772|0
1630493840000|2021-09-01 10:57:20||3772.5||3772||3772.5||3772|0
1630493870000|2021-09-01 10:57:50||3772.5||3772.5||3772.5||3772.5|0
1630493880000|2021-09-01 10:58:00|3772.5|3772|3772.5|3771.5|3772.5|3772|3772.5|3771.5|1005
1630493890000|2021-09-01 10:58:10|3772|3771|3772.5|3771.5|3772.5|3771.5|3772|3771|392
1630493950000|2021-09-01 10:59:10||3772||3772||3772||3772|0
1630493960000|2021-09-01 10:59:20|3773|3772.5|3774.5|3773.5|3774.5|3773.5|3773|3772.5|2855
1630493970000|2021-09-01 10:59:30|3773.5|3773|3774.5|3773.5|3774.5|3774|3773.5|3773|700
1630493980000|2021-09-01 10:59:40|3774||3774||3774||3774||0
1630493990000|2021-09-01 10:59:50|3773.5|3773|3774|3773|3774|3773|3773|3772.5|221
1630494000000|2021-09-01 11:00:00|3774.5|3773.5|3775|3773.5|3775|3774.5|3774.5|3773.5|175
1630494020000|2021-09-01 11:00:20|3774.5|3774|3775|3774|3775|3774|3774.5|3773.5|0
1630494040000|2021-09-01 11:00:40|3774.5|3773.5|3774.5|3773.5|3775|3773.5|3774.5|3773.5|0
1630494060000|2021-09-01 11:01:00||3774||3774||3774||3774|56
1630494070000|2021-09-01 11:01:10|3775||3775||3775||3775||0
1630494080000|2021-09-01 11:01:20|3774.5|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|245
1630494090000|2021-09-01 11:01:30||3773.5||3773.5||3773.5||3773|23
1630494100000|2021-09-01 11:01:40|3774|3773|3773.5|3773|3774|3773|3773.5|3773|52
1630494110000|2021-09-01 11:01:50|3773|3772.5|3773.5|3772|3773.5|3772.5|3773|3772|47
1630494120000|2021-09-01 11:02:00||3772.5||3772.5||3772.5||3772.5|0
1630494130000|2021-09-01 11:02:10||3773||3773||3773||3773|0
1630494150000|2021-09-01 11:02:30|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|407
1630494160000|2021-09-01 11:02:40|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|1478
1630494170000|2021-09-01 11:02:50|3773.5||3773||3773.5||3773||111
1630494190000|2021-09-01 11:03:10|3772.5|3772|3772.5|3771.5|3773|3772.5|3772.5|3771.5|1890
1630494200000|2021-09-01 11:03:20||3772||3772||3772||3772|0
1630494210000|2021-09-01 11:03:30|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772|260
1630494220000|2021-09-01 11:03:40|3772.5|3772|3772.5|3772|3772.5|3772.5|3772.5|3772|36
1630494240000|2021-09-01 11:04:00|3773|3771.5|3774.5|3773.5|3775|3774.5|3773|3771.5|6915
1630494250000|2021-09-01 11:04:10|3774|3773|3772.5|3772|3774|3773.5|3772.5|3772|1999
1630494270000|2021-09-01 11:04:30|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|137
1630494290000|2021-09-01 11:04:50|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|552
1630494300000|2021-09-01 11:05:00||3771||3771.5||3771.5||3771|4456
1630494320000|2021-09-01 11:05:20|3772.5|3772|3772.5|3771.5|3772.5|3772|3772.5|3771.5|597
1630494340000|2021-09-01 11:05:40|||||||||25
1630494350000|2021-09-01 11:05:50|3772|3772|3772.5|3772|3772.5|3772|3772|3772|93
1630494360000|2021-09-01 11:06:00|3772|3771.5|3772|3771.5|3772.5|3771.5|3772|3771.5|215
1630494380000|2021-09-01 11:06:20|3772.5|3771|3773|3772|3773|3772|3772.5|3771|7120
1630494410000|2021-09-01 11:06:50||3772.5||3772||3772.5||3772|170
1630494420000|2021-09-01 11:07:00|3772.5||3772.5||3772.5||3772.5||0
1630494470000|2021-09-01 11:07:50|3772|3771.5|3772.5|3771.5|3772.5|3772|3772|3771.5|393
1630494500000|2021-09-01 11:08:20|3772|3772|3772|3771.5|3772|3772|3772|3771.5|419
1630494510000|2021-09-01 11:08:30|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3770.5|130
1630494520000|2021-09-01 11:08:40||3770.5||3771||3771||3770.5|0
1630494530000|2021-09-01 11:08:50||3770.5||3770.5||3770.5||3770.5|2
1630494540000|2021-09-01 11:09:00|3771|3770|3770.5|3770|3771|3770|3770.5|3769.5|2222
1630494560000|2021-09-01 11:09:20|3771||3771||3771||3771||364
1630494590000|2021-09-01 11:09:50|3771.5|3770.5|3771.5|3771|3772|3771|3771.5|3770.5|1016
1630494600000|2021-09-01 11:10:00|3772|3771.5|3772|3771|3772|3771.5|3771.5|3770.5|857
1630494620000|2021-09-01 11:10:20|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|507
1630494630000|2021-09-01 11:10:30|3772|3771|3772|3771|3772|3771|3772|3771|692
1630494640000|2021-09-01 11:10:40||3770.5||3771||3771||3770.5|0
1630494660000|2021-09-01 11:11:00||3771.5||3771.5||3771.5||3771.5|10
1630494670000|2021-09-01 11:11:10|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|293
1630494680000|2021-09-01 11:11:20||3770.5||3770.5||3771||3770.5|343
1630494720000|2021-09-01 11:12:00|3772|3771|3771.5|3771|3772|3771.5|3771.5|3771|711
1630494730000|2021-09-01 11:12:10|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|332
1630494750000|2021-09-01 11:12:30|3771.5|3771|3772|3771|3772|3771|3771.5|3771|93
1630494770000|2021-09-01 11:12:50||3771.5||3771.5||3771.5||3771.5|0
1630494780000|2021-09-01 11:13:00|||||||||10
1630494790000|2021-09-01 11:13:10||3771||3771.5||3771.5||3771|218
1630494800000|2021-09-01 11:13:20|3771.5|3771|3772|3771|3772|3771|3771.5|3771|257
1630494820000|2021-09-01 11:13:40||3771.5||3771.5||3771.5||3771.5|0
1630494830000|2021-09-01 11:13:50|3772.5|3772|3774|3773|3774|3773|3772.5|3772|613
1630494850000|2021-09-01 11:14:10||3773.5||3773.5||3773.5||3773.5|242
1630494880000|2021-09-01 11:14:40||3773||3773.5||3773.5||3773|0
1630494890000|2021-09-01 11:14:50|3774.5||3774.5||3774.5||3774.5||93
1630494900000|2021-09-01 11:15:00||3774||3774||3774||3774|5
1630494910000|2021-09-01 11:15:10|3774|3773.5|3774.5|3773.5|3774.5|3774|3774|3773.5|221
1630494920000|2021-09-01 11:15:20|3773.5|3773|3772.5|3772|3773.5|3773|3772.5|3772|479
1630494930000|2021-09-01 11:15:30|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|94
1630494950000|2021-09-01 11:15:50|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|0
1630494960000|2021-09-01 11:16:00|3773||3773||3773||3773||0
1630494970000|2021-09-01 11:16:10|3773.5|3772.5|3773.5|3773|3773.5|3773|3773.5|3772.5|803
1630494980000|2021-09-01 11:16:20||3772.5||3773||3773||3772.5|0
1630494990000|2021-09-01 11:16:30|||||||||37
1630495000000|2021-09-01 11:16:40||3772.5||3773||3773||3772.5|389
1630495050000|2021-09-01 11:17:30|3773|3772.5|3773|3772|3773|3772.5|3772.5|3772|651
1630495070000|2021-09-01 11:17:50|3773.5|3772.5|3773.5|3772.5|3773.5|3773|3773.5|3772.5|199
1630495080000|2021-09-01 11:18:00||3772||3772.5||3772.5||3772|0
1630495110000|2021-09-01 11:18:30|3773|3772|3773|3772|3773|3772|3773|3772|0
1630495130000|2021-09-01 11:18:50|3772.5||3772.5||3772.5||3772.5||0
1630495140000|2021-09-01 11:19:00|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|214
1630495170000|2021-09-01 11:19:30|3773||3772.5||3773||3772.5||865
1630495190000|2021-09-01 11:19:50|||||||||450
1630495200000|2021-09-01 11:20:00|3772|3771.5|3771.5|3771|3772|3771.5|3771.5|3771|147
1630495210000|2021-09-01 11:20:10|||||||||156
1630495220000|2021-09-01 11:20:20|||||||||29
1630495250000|2021-09-01 11:20:50|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|217
1630495270000|2021-09-01 11:21:10|3771|3769.5|3771|3770|3771|3770.5|3770.5|3769.5|3745
1630495280000|2021-09-01 11:21:20|3771.5|3770.5|3771|3770.5|3771.5|3770.5|3771|3770.5|80
1630495310000|2021-09-01 11:21:50|3771.5|3771|3771.5|3770.5|3771.5|3771|3771|3770.5|199
1630495320000|2021-09-01 11:22:00|||||||||11
1630495330000|2021-09-01 11:22:10|3772|3771|3772.5|3771.5|3772.5|3771.5|3771.5|3771|145
1630495340000|2021-09-01 11:22:20|3773|3772|3772.5|3772|3773|3772.5|3772.5|3772|30
1630495350000|2021-09-01 11:22:30|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3771.5|20
1630495360000|2021-09-01 11:22:40|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772|209
1630495380000|2021-09-01 11:23:00|3773.5|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|567
1630495390000|2021-09-01 11:23:10||3773||3772.5||3773||3772.5|0
1630495400000|2021-09-01 11:23:20||3773||3773||3773||3773|0
1630495410000|2021-09-01 11:23:30|||||||||65
1630495430000|2021-09-01 11:23:50|||||||||48
1630495440000|2021-09-01 11:24:00|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|68
1630495450000|2021-09-01 11:24:10|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|531
1630495470000|2021-09-01 11:24:30|3774|3773.5|3774|3773.5|3774.5|3774|3774|3773.5|17
1630495480000|2021-09-01 11:24:40|3773.5|3773|3774|3773.5|3774|3773.5|3773.5|3773|111
1630495530000|2021-09-01 11:25:30|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|0
1630495550000|2021-09-01 11:25:50|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|314
1630495560000|2021-09-01 11:26:00|||||||||39
1630495570000|2021-09-01 11:26:10|||||||||80
1630495580000|2021-09-01 11:26:20|||||||||1
1630495600000|2021-09-01 11:26:40|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|135
1630495610000|2021-09-01 11:26:50|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|12
1630495620000|2021-09-01 11:27:00|3774.5|3774|3774.5|3774|3775|3774.5|3774.5|3774|188
1630495640000|2021-09-01 11:27:20|3775|3774.5|3776|3775|3776|3775.5|3775|3774.5|773
1630495650000|2021-09-01 11:27:30||3775.5||3775.5||3775.5||3775|0
1630495660000|2021-09-01 11:27:40|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|52
1630495680000|2021-09-01 11:28:00|3776|3775.5|3775.5|3775|3776|3775.5|3775.5|3775|583
1630495690000|2021-09-01 11:28:10|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774|6
1630495700000|2021-09-01 11:28:20|3775.5|3775|3774|3773|3775.5|3775|3774|3773|798
1630495710000|2021-09-01 11:28:30||3772.5||3772.5||3773||3772.5|0
1630495720000|2021-09-01 11:28:40||3773||3773||3773||3773|0
1630495730000|2021-09-01 11:28:50|3773.5|3772.5|3773|3772.5|3773.5|3772.5|3773|3772.5|0
1630495740000|2021-09-01 11:29:00|3773.5|3773|3773.5|3772.5|3773.5|3773|3773.5|3772.5|327
1630495760000|2021-09-01 11:29:20||3773||3773||3773||3772.5|175
1630495770000|2021-09-01 11:29:30|3774|3773.5|3774.5|3773.5|3774.5|3774|3774|3773.5|37
1630495780000|2021-09-01 11:29:40||3774||3774||3774||3774|0
1630495790000|2021-09-01 11:29:50|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|2
1630495800000|2021-09-01 11:30:00|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3772.5|603
1630495810000|2021-09-01 11:30:10|||||||||1
1630495820000|2021-09-01 11:30:20|||||||||100
1630495830000|2021-09-01 11:30:30|3774|3772.5|3774|3773.5|3774|3773.5|3774|3772.5|459
1630495840000|2021-09-01 11:30:40|3774.5|3774|3775|3774.5|3775|3774.5|3774.5|3773.5|488
1630495850000|2021-09-01 11:30:50|3775.5||3775||3775.5||3775||0
1630495880000|2021-09-01 11:31:20|3775.5|3775|3775.5|3775|3776|3775|3775.5|3775|262
1630495900000|2021-09-01 11:31:40|||||||||3
1630495940000|2021-09-01 11:32:20|3776|3775.5|3776|3775.5|3776.5|3775.5|3776|3775.5|561
1630495950000|2021-09-01 11:32:30|3776.5|3776|3777|3776|3777|3776|3776.5|3776|382
1630495960000|2021-09-01 11:32:40|3776.5|3776.5|3776|3775.5|3776.5|3776.5|3776|3775.5|500
1630495970000|2021-09-01 11:32:50|3775.5|3775|3775.5|3775|3776|3775.5|3775.5|3775|243
1630495980000|2021-09-01 11:33:00|3776||3775.5||3776||3775.5||0
1630495990000|2021-09-01 11:33:10|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775|0
1630496020000|2021-09-01 11:33:40|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|93
1630496030000|2021-09-01 11:33:50|3776|3775.5|3776|3775.5|3776.5|3775.5|3776|3775.5|363
1630496040000|2021-09-01 11:34:00|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|12
1630496050000|2021-09-01 11:34:10|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|94
1630496070000|2021-09-01 11:34:30|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|14
1630496080000|2021-09-01 11:34:40|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|0
1630496090000|2021-09-01 11:34:50|||||||||6
1630496100000|2021-09-01 11:35:00|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|14
1630496120000|2021-09-01 11:35:20|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|290
1630496130000|2021-09-01 11:35:30|3776.5|3776|3776.5|3776|3777|3776|3776.5|3776|216
1630496140000|2021-09-01 11:35:40|||||||||31
1630496150000|2021-09-01 11:35:50|3777||3776.5||3777||3776.5||0
1630496160000|2021-09-01 11:36:00|3776|3775.5|3776.5|3776|3776.5|3776|3776|3775.5|20
1630496170000|2021-09-01 11:36:10|3777|3775.5|3776.5|3775.5|3777|3776.5|3776.5|3775.5|1136
1630496180000|2021-09-01 11:36:20||3776||3775.5||3776||3775.5|56
1630496210000|2021-09-01 11:36:50||3776||3775.5||3776||3775.5|0
1630496220000|2021-09-01 11:37:00|3777|3776|3777|3776.5|3777|3776.5|3777|3776|85
1630496230000|2021-09-01 11:37:10||3776||3776||3776||3776|2
1630496240000|2021-09-01 11:37:20||3776.5||3776.5||3776.5||3776.5|0
1630496250000|2021-09-01 11:37:30||3776||3776||3776||3776|0
1630496260000|2021-09-01 11:37:40|3776.5|3775.5|3776|3775.5|3776.5|3775.5|3776|3775.5|590
1630496280000|2021-09-01 11:38:00|3776.5|3776|3777|3776.5|3777|3776.5|3776.5|3776|589
1630496300000|2021-09-01 11:38:20|||||||||2
1630496310000|2021-09-01 11:38:30|3777.5|3777|3777.5|3777|3777.5|3777|3777|3776.5|381
1630496330000|2021-09-01 11:38:50|3777|3776.5|3775.5|3775|3777|3776.5|3775.5|3775|740
1630496340000|2021-09-01 11:39:00|3775|3774.5|3775.5|3774.5|3775.5|3775|3775|3774.5|304
1630496350000|2021-09-01 11:39:10|3776|3775|3776|3775.5|3776.5|3775.5|3776|3775|231
1630496360000|2021-09-01 11:39:20|3776.5|3775|3776|3775.5|3776.5|3775.5|3776|3775|0
1630496370000|2021-09-01 11:39:30|3776.5|3776|3777|3776|3777|3776|3776.5|3776|0
1630496400000|2021-09-01 11:40:00|3776.5|3775.5|3776|3775.5|3776.5|3775.5|3776|3775.5|712
1630496410000|2021-09-01 11:40:10||3775||3775||3775||3775|0
1630496420000|2021-09-01 11:40:20|3775.5|3774.5|3775|3774.5|3775.5|3774.5|3774.5|3774|429
1630496430000|2021-09-01 11:40:30|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|307
1630496450000|2021-09-01 11:40:50|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773|279
1630496460000|2021-09-01 11:41:00|3774.5|3774|3774.5|3773.5|3775|3774.5|3774.5|3773.5|446
1630496470000|2021-09-01 11:41:10|3774||3774.5||3774.5||3774||0
1630496480000|2021-09-01 11:41:20|3775|3774|3774.5|3774|3775|3774.5|3774.5|3774|153
1630496490000|2021-09-01 11:41:30|3775|3773.5|3775|3773.5|3775|3773.5|3775|3773.5|0
1630496500000|2021-09-01 11:41:40|3774.5|3774|3774.5|3774|3775|3774|3774.5|3774|0
1630496520000|2021-09-01 11:42:00|3774|3773.5|3774|3773.5|3774|3774|3774|3773.5|525
1630496530000|2021-09-01 11:42:10|||||||||453
1630496540000|2021-09-01 11:42:20|3774.5|3774|3775|3774.5|3775|3774.5|3774.5|3774|453
1630496550000|2021-09-01 11:42:30|||||||||29
1630496580000|2021-09-01 11:43:00|3774.5|3774|3775|3774|3775|3774|3774.5|3774|327
1630496590000|2021-09-01 11:43:10||3774.5||3774.5||3774.5||3774.5|0
1630496600000|2021-09-01 11:43:20||3774||3774||3774||3774|0
1630496610000|2021-09-01 11:43:30|3774.5||3774.5||3774.5||3774.5||0
1630496630000|2021-09-01 11:43:50|3775||3775||3775||3774.5||0
1630496640000|2021-09-01 11:44:00||3774.5||3774.5||3774.5||3774|476
1630496670000|2021-09-01 11:44:30|||||||||28
1630496700000|2021-09-01 11:45:00|3774.5|3774|3775|3774.5|3775|3774.5|3774.5|3774|649
1630496710000|2021-09-01 11:45:10|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3773.5|1218
1630496720000|2021-09-01 11:45:20|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|334
1630496740000|2021-09-01 11:45:40|3775|3773.5|3774.5|3774|3775|3774|3774.5|3773.5|582
1630496760000|2021-09-01 11:46:00||3773.5||3773.5||3773.5||3773.5|46
1630496800000|2021-09-01 11:46:40|3774|3774|3774|3773.5|3774|3774|3773.5|3772.5|2562
1630496810000|2021-09-01 11:46:50|3773.5|3773|3773|3772|3773.5|3773|3772.5|3772|513
1630496820000|2021-09-01 11:47:00|3772.5||3773||3773||3772.5||0
1630496830000|2021-09-01 11:47:10||3772.5||3772.5||3772.5||3772|605
1630496840000|2021-09-01 11:47:20|||||||||125
1630496850000|2021-09-01 11:47:30|||||||||100
1630496860000|2021-09-01 11:47:40|||||||||175
1630496880000|2021-09-01 11:48:00|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3772.5|955
1630496900000|2021-09-01 11:48:20|||||||||250
1630496910000|2021-09-01 11:48:30||3772.5||3773||3773||3772.5|0
1630496950000|2021-09-01 11:49:10|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3773|528
1630496960000|2021-09-01 11:49:20|3773|3772.5|3773.5|3773|3773.5|3773|3773|3772.5|93
1630496970000|2021-09-01 11:49:30|||||||||13
1630496980000|2021-09-01 11:49:40||3772.5||3772.5||3772.5||3772.5|0
1630496990000|2021-09-01 11:49:50||3773||3773||3773||3773|103
1630497000000|2021-09-01 11:50:00|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|0
1630497020000|2021-09-01 11:50:20|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|93
1630497030000|2021-09-01 11:50:30|3773|3772.5|3773.5|3773|3773.5|3773|3773|3772.5|515
1630497060000|2021-09-01 11:51:00|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|276
1630497070000|2021-09-01 11:51:10|3773.5|3773|3774|3773|3774|3773|3773.5|3773|572
1630497080000|2021-09-01 11:51:20|3773.5||3774||3774||3773.5||0
1630497090000|2021-09-01 11:51:30|3773.5|3773.5|3773.5|3773|3773.5|3773.5|3773.5|3773|6
1630497100000|2021-09-01 11:51:40||3772.5||3772.5||3772.5||3772.5|3
1630497110000|2021-09-01 11:51:50||3773||3773||3773||3772.5|0
1630497120000|2021-09-01 11:52:00|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|93
1630497140000|2021-09-01 11:52:20|3773.5|3773|3773.5|3773|3773.5|3773|3773|3772.5|18
1630497150000|2021-09-01 11:52:30||3772.5||3772.5||3773||3772.5|290
1630497160000|2021-09-01 11:52:40|||||||||249
1630497190000|2021-09-01 11:53:10|3774|3773|3774|3773.5|3774|3773.5|3774|3773|875
1630497210000|2021-09-01 11:53:30|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3772.5|93
1630497220000|2021-09-01 11:53:40|||||||||30
1630497230000|2021-09-01 11:53:50|3774||3773.5||3774||3773.5||13
1630497250000|2021-09-01 11:54:10||3772.5||3773||3773||3772.5|0
1630497270000|2021-09-01 11:54:30|||||||||6
1630497290000|2021-09-01 11:54:50||3772.5||3772.5||3773||3772.5|0
1630497300000|2021-09-01 11:55:00|3773|3773|3773|3772.5|3773|3773|3773|3772.5|350
1630497310000|2021-09-01 11:55:10|||||||||45
1630497350000|2021-09-01 11:55:50|||||||||100
1630497360000|2021-09-01 11:56:00|3772.5|3772|3772.5|3772|3773|3772.5|3772.5|3772|1128
1630497400000|2021-09-01 11:56:40|3772|3771.5|3772|3771.5|3772|3772|3772|3771.5|1437
1630497410000|2021-09-01 11:56:50|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3770.5|766
1630497420000|2021-09-01 11:57:00|3771|3770.5|3771|3770.5|3771|3771|3771|3770|471
1630497430000|2021-09-01 11:57:10|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770.5|218
1630497480000|2021-09-01 11:58:00|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3770.5|747
1630497490000|2021-09-01 11:58:10|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3771|323
1630497500000|2021-09-01 11:58:20|||||||||1
1630497510000|2021-09-01 11:58:30|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770|554
1630497520000|2021-09-01 11:58:40|3771.5||3771.5||3771.5||3771.5||0
1630497530000|2021-09-01 11:58:50||3771||3771||3771||3771|0
1630497550000|2021-09-01 11:59:10|3772||3771.5||3772||3771.5||41
1630497560000|2021-09-01 11:59:20|3773|3771.5|3772.5|3772|3773.5|3773|3772.5|3771.5|5298
1630497570000|2021-09-01 11:59:30|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|80
1630497580000|2021-09-01 11:59:40|3773||3773.5||3773.5||3773||57
1630497590000|2021-09-01 11:59:50|3774|3773|3773.5|3773|3774|3773|3773|3772.5|806
1630497600000|2021-09-01 12:00:00|3774|3772.5|3774|3773.5|3774|3773.5|3774|3772.5|489
1630497630000|2021-09-01 12:00:30|3773.5|3773|3773.5|3773|3774|3773|3773.5|3773|274
1630497640000|2021-09-01 12:00:40|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|389
1630497650000|2021-09-01 12:00:50|3773.5|3773|3773.5|3773|3773.5|3773.5|3773.5|3773|0
1630497660000|2021-09-01 12:01:00|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3773|0
1630497670000|2021-09-01 12:01:10|3773|3772.5|3773.5|3773|3773.5|3773|3773|3772.5|1443
1630497680000|2021-09-01 12:01:20|3773|3772.5|3773|3772.5|3773|3773|3773|3772|337
1630497710000|2021-09-01 12:01:50||3772||3772.5||3772.5||3772|262
1630497720000|2021-09-01 12:02:00||3772||3772||3772.5||3772|405
1630497730000|2021-09-01 12:02:10|3772.5|3771.5|3773|3772|3773|3772|3772|3771.5|480
1630497740000|2021-09-01 12:02:20|3773.5|3772.5|3773.5|3773|3773.5|3773|3773.5|3772.5|670
1630497750000|2021-09-01 12:02:30|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773|198
1630497760000|2021-09-01 12:02:40|3773.5|3773|3774|3773|3774|3773|3773.5|3773|40
1630497770000|2021-09-01 12:02:50|3773.5|3773.5|3774|3773|3774|3773.5|3773.5|3773|271
1630497780000|2021-09-01 12:03:00|3773.5|3772.5|3773|3772.5|3773.5|3772.5|3773|3772.5|36
1630497790000|2021-09-01 12:03:10|||||||||25
1630497800000|2021-09-01 12:03:20|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|111
1630497810000|2021-09-01 12:03:30|3772|3771.5|3772.5|3772|3773|3772|3772|3771.5|902
1630497820000|2021-09-01 12:03:40|3773|3772.5|3773|3772|3773|3772.5|3773|3772|519
1630497830000|2021-09-01 12:03:50||3772.5||3772.5||3772.5||3772.5|0
1630497840000|2021-09-01 12:04:00|3772.5|3772|3773|3772|3773|3772.5|3772.5|3772|244
1630497850000|2021-09-01 12:04:10|3772.5|3771.5|3772|3771.5|3772.5|3772|3772|3771|131
1630497860000|2021-09-01 12:04:20||3771||3771.5||3771.5||3771|0
1630497870000|2021-09-01 12:04:30|3772.5|3771|3772.5|3771.5|3772.5|3771.5|3772|3771|0
1630497880000|2021-09-01 12:04:40|3773|3772|3772.5|3772|3773|3772|3772.5|3771.5|423
1630497890000|2021-09-01 12:04:50|3773|3771.5|3772.5|3772|3773|3772|3772.5|3771.5|0
1630497900000|2021-09-01 12:05:00||3771.5||3771.5||3771.5||3771.5|249
1630497910000|2021-09-01 12:05:10|||||||||95
1630497920000|2021-09-01 12:05:20|3773|3772|3773|3772|3773|3772.5|3772.5|3772|135
1630497930000|2021-09-01 12:05:30|||||||||10
1630497940000|2021-09-01 12:05:40||3772.5||3772.5||3772.5||3772.5|0
1630497950000|2021-09-01 12:05:50||3772||3772||3772||3772|50
1630497960000|2021-09-01 12:06:00|||||||||7
1630497980000|2021-09-01 12:06:20|3772.5|3771.5|3772|3771.5|3772.5|3771.5|3772|3771|84
1630497990000|2021-09-01 12:06:30|3772.5|3772|3773|3772|3773|3772|3772|3771.5|39
1630498000000|2021-09-01 12:06:40|3772.5||3772.5||3773||3772.5||0
1630498020000|2021-09-01 12:07:00|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|268
1630498050000|2021-09-01 12:07:30|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|82
1630498070000|2021-09-01 12:07:50|||||||||955
1630498080000|2021-09-01 12:08:00|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|175
1630498090000|2021-09-01 12:08:10|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|3
1630498100000|2021-09-01 12:08:20|||||||||13
1630498110000|2021-09-01 12:08:30|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|8
1630498120000|2021-09-01 12:08:40|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|37
1630498140000|2021-09-01 12:09:00|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|8
1630498150000|2021-09-01 12:09:10|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3771|192
1630498160000|2021-09-01 12:09:20|3772.5||3772.5||3772.5||3772.5||86
1630498180000|2021-09-01 12:09:40||3772||3772||3772||3772|0
1630498210000|2021-09-01 12:10:10||3771.5||3771.5||3771.5||3771.5|28
1630498220000|2021-09-01 12:10:20|3772|3772|3772.5|3772|3773|3772.5|3772|3772|231
1630498230000|2021-09-01 12:10:30|3772|3771.5|3772|3771.5|3772.5|3771.5|3772|3771.5|93
1630498240000|2021-09-01 12:10:40|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771.5|230
1630498250000|2021-09-01 12:10:50|3772.5||3772||3772.5||3772||0
1630498260000|2021-09-01 12:11:00||3771||3771.5||3771.5||3771|0
1630498270000|2021-09-01 12:11:10|||||||||40
1630498280000|2021-09-01 12:11:20||3771||3771||3771||3771|150
1630498290000|2021-09-01 12:11:30||3771.5||3771.5||3771.5||3771.5|0
1630498300000|2021-09-01 12:11:40||3771||3771.5||3771.5||3771|155
1630498310000|2021-09-01 12:11:50|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|10
1630498320000|2021-09-01 12:12:00|3772||3771.5||3772||3771.5||8
1630498330000|2021-09-01 12:12:10|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|13
1630498340000|2021-09-01 12:12:20|||||||||270
1630498350000|2021-09-01 12:12:30|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|302
1630498420000|2021-09-01 12:13:40|3771|3770.5|3771.5|3770.5|3771.5|3771|3771|3770|971
1630498430000|2021-09-01 12:13:50|3772|3771|3772|3771.5|3772|3771.5|3772|3771|56
1630498440000|2021-09-01 12:14:00|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|175
1630498450000|2021-09-01 12:14:10||3771.5||3772||3772||3771.5|0
1630498460000|2021-09-01 12:14:20|3772|3771.5|3772|3771.5|3772|3772|3772|3771.5|624
1630498470000|2021-09-01 12:14:30|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3771|1214
1630498490000|2021-09-01 12:14:50|3772.5|3772|3776|3775|3776.5|3775.5|3771.5|3771|3385
1630498500000|2021-09-01 12:15:00|3775.5|3774.5|3771|3770|3775.5|3774.5|3769|3768|9164
1630498510000|2021-09-01 12:15:10|3771.5|3770.5|3771|3770.5|3771.5|3771|3771|3770.5|706
1630498520000|2021-09-01 12:15:20|3770.5|3770|3769.5|3769|3770.5|3770|3769.5|3769|262
1630498530000|2021-09-01 12:15:30|3770|3769.5|3771|3770|3771|3770|3770|3769.5|403
1630498540000|2021-09-01 12:15:40||3770.5||3770.5||3770.5||3770|85
1630498550000|2021-09-01 12:15:50|3771.5|3771|3771|3769.5|3771.5|3771|3770.5|3769.5|180
1630498560000|2021-09-01 12:16:00|3770.5|3770|3772.5|3771.5|3772.5|3771.5|3770.5|3770|109
1630498570000|2021-09-01 12:16:10|3772|3772|3772|3771.5|3772|3772|3772|3771.5|48
1630498590000|2021-09-01 12:16:30|3771.5|3771|3771|3770.5|3772|3771.5|3771|3770.5|247
1630498600000|2021-09-01 12:16:40|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769.5|575
1630498610000|2021-09-01 12:16:50|3770.5|3770|3771|3770.5|3771|3770.5|3770.5|3770|268
1630498620000|2021-09-01 12:17:00|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769.5|177
1630498630000|2021-09-01 12:17:10|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769|4
1630498640000|2021-09-01 12:17:20|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3769|0
1630498650000|2021-09-01 12:17:30|3770||3769.5||3770||3769.5||83
1630498660000|2021-09-01 12:17:40|3769|3768.5|3770|3769.5|3770|3769.5|3769|3768|209
1630498670000|2021-09-01 12:17:50|3770.5|3770|3770|3769|3771|3770|3769.5|3769|865
1630498690000|2021-09-01 12:18:10|3769.5|3769.5|3769.5|3769|3769.5|3769.5|3769.5|3769|175
1630498700000|2021-09-01 12:18:20|3770|3769.5|3768.5|3768|3770|3769.5|3768.5|3768|712
1630498710000|2021-09-01 12:18:30|3769|3768.5|3770.5|3769.5|3770.5|3769.5|3769|3768|207
1630498720000|2021-09-01 12:18:40|3770||3770||3770.5||3770||0
1630498730000|2021-09-01 12:18:50|3769.5|3769|3769.5|3769|3770|3769.5|3769.5|3769|0
1630498740000|2021-09-01 12:19:00|3769|3768.5|3770|3769|3770|3769.5|3768.5|3768|216
1630498750000|2021-09-01 12:19:10|3769.5|3769.5|3769|3768.5|3769.5|3769.5|3769|3768|29
1630498760000|2021-09-01 12:19:20|3768.5|3768|3767|3766.5|3768.5|3768|3767|3766.5|697
1630498770000|2021-09-01 12:19:30|3767.5|3767|3767.5|3767|3768|3767|3767.5|3767|1250
1630498780000|2021-09-01 12:19:40|3768|3767.5|3768.5|3767.5|3769|3768.5|3768|3767|225
1630498800000|2021-09-01 12:20:00|3769|3768|3770.5|3770|3770.5|3770|3769|3767.5|997
1630498810000|2021-09-01 12:20:10|3771|3770.5|3771.5|3771|3771.5|3771|3770.5|3770.5|0
1630498820000|2021-09-01 12:20:20|3771|3770.5|3771|3770.5|3771.5|3770.5|3771|3770|8
1630498830000|2021-09-01 12:20:30|3770.5|3770|3770.5|3769.5|3771|3770.5|3770.5|3769.5|97
1630498840000|2021-09-01 12:20:40|3771|3770|3771|3770|3771|3770.5|3771|3769.5|93
1630498850000|2021-09-01 12:20:50|3770.5|3769.5|3770|3769.5|3770.5|3770|3769.5|3769|1986
1630498860000|2021-09-01 12:21:00|3769.5|3769|3769|3768|3769.5|3769|3768.5|3767.5|337
1630498870000|2021-09-01 12:21:10||3768.5||3768.5||3768.5||3768.5|0
1630498880000|2021-09-01 12:21:20|3768.5|3768|3768|3767|3768.5|3768|3768|3767|95
1630498890000|2021-09-01 12:21:30|3768.5|3767.5|3769.5|3768.5|3769.5|3768.5|3768.5|3767|361
1630498900000|2021-09-01 12:21:40|3769|3768|3769|3767.5|3769|3768|3768.5|3767.5|279
1630498910000|2021-09-01 12:21:50|3769.5|3768|3770.5|3769.5|3770.5|3769.5|3769.5|3768|37
1630498920000|2021-09-01 12:22:00|3771|3770|3770|3769.5|3771|3770|3770|3769|0
1630498930000|2021-09-01 12:22:10|3769.5|3769|3770.5|3770|3771|3770|3769.5|3769|93
1630498940000|2021-09-01 12:22:20|3771|3769.5|3770.5|3770|3771|3770|3770.5|3769.5|40
1630498950000|2021-09-01 12:22:30|3771|3769.5|3770|3769.5|3771|3770|3770|3769.5|228
1630498960000|2021-09-01 12:22:40|3769.5|3769|3770|3769.5|3770.5|3769.5|3769.5|3769|18
1630498970000|2021-09-01 12:22:50|3769.5|3769|3769.5|3768.5|3769.5|3769|3769.5|3768.5|438
1630498980000|2021-09-01 12:23:00|3769|3768|3768.5|3768|3769|3768.5|3768.5|3767.5|789
1630498990000|2021-09-01 12:23:10|3768|3767.5|3768|3767.5|3768|3768|3768|3767.5|744
1630499000000|2021-09-01 12:23:20|3768.5|3768|3769.5|3769|3769.5|3769|3768|3768|0
1630499010000|2021-09-01 12:23:30|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769|93
1630499020000|2021-09-01 12:23:40|3770.5|3770|3770.5|3770|3771|3770|3770.5|3770|93
1630499030000|2021-09-01 12:23:50|3771|3770.5|3771.5|3771|3772|3771|3770.5|3770.5|134
1630499040000|2021-09-01 12:24:00|3771|3770.5|3771.5|3771|3772|3771.5|3771|3770|94
1630499050000|2021-09-01 12:24:10|3772|3771.5|3771|3770|3772|3771.5|3771|3770|391
1630499060000|2021-09-01 12:24:20||3770.5||3770.5||3770.5||3770.5|0
1630499070000|2021-09-01 12:24:30|3770.5|3770|3771|3770.5|3771|3770.5|3770.5|3770|330
1630499080000|2021-09-01 12:24:40|3771.5||3771.5||3771.5||3771.5||212
1630499090000|2021-09-01 12:24:50||3771||3771||3771||3770.5|250
1630499100000|2021-09-01 12:25:00|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|408
1630499110000|2021-09-01 12:25:10|3770|3769.5|3770.5|3769.5|3770.5|3769.5|3770|3769|0
1630499120000|2021-09-01 12:25:20|3770|3769|3769.5|3769|3770|3769|3769|3768.5|863
1630499130000|2021-09-01 12:25:30|3770||3770||3770||3770||0
1630499140000|2021-09-01 12:25:40|3769.5||3770||3770||3769.5||0
1630499150000|2021-09-01 12:25:50|3769.5|3769.5|3769|3768.5|3770|3769.5|3769|3768.5|671
1630499160000|2021-09-01 12:26:00|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3767.5|249
1630499170000|2021-09-01 12:26:10|||||||||326
1630499180000|2021-09-01 12:26:20|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768|711
1630499190000|2021-09-01 12:26:30|3769.5|3768|3769|3768|3769.5|3768.5|3768.5|3768|573
1630499200000|2021-09-01 12:26:40|3768.5|3767.5|3769|3768.5|3769.5|3769|3768.5|3767.5|938
1630499210000|2021-09-01 12:26:50|3769.5|3769|3770|3769|3770.5|3769.5|3769.5|3769|735
1630499220000|2021-09-01 12:27:00||3769.5||3769.5||3769.5||3769.5|0
1630499230000|2021-09-01 12:27:10||3769||3769.5||3769.5||3769|250
1630499250000|2021-09-01 12:27:30|3769.5|3769|3769.5|3768.5|3769.5|3769.5|3769|3768|363
1630499260000|2021-09-01 12:27:40|3769|3768|3769|3768|3769|3768.5|3769|3768|0
1630499270000|2021-09-01 12:27:50|3768.5|3768.5|3769|3768|3769|3768.5|3768|3767.5|488
1630499300000|2021-09-01 12:28:20||3767.5||3768||3768||3767.5|0
1630499310000|2021-09-01 12:28:30|||||||||3
1630499320000|2021-09-01 12:28:40||3768.5||3768.5||3768.5||3768|424
1630499330000|2021-09-01 12:28:50|3768.5|3768|3769|3768|3769|3768.5|3768.5|3767.5|58
1630499340000|2021-09-01 12:29:00|3768.5|3767.5|3768|3767.5|3768.5|3768|3768|3767|23
1630499350000|2021-09-01 12:29:10|3768.5|3767|3768.5|3768|3768.5|3768|3768|3767|152
1630499360000|2021-09-01 12:29:20|3768|3767.5|3767|3766|3768|3767.5|3767|3766|1129
1630499370000|2021-09-01 12:29:30|3766.5|3765.5|3766.5|3766|3767|3766.5|3766.5|3765.5|494
1630499380000|2021-09-01 12:29:40|3767|3765.5|3766.5|3766|3767|3766|3766.5|3765.5|154
1630499390000|2021-09-01 12:29:50|3767||3767||3767||3767||58
1630499400000|2021-09-01 12:30:00||3766.5||3766.5||3766.5||3766.5|0
1630499410000|2021-09-01 12:30:10||3766||3766.5||3766.5||3766|16
1630499430000|2021-09-01 12:30:30|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|16
1630499440000|2021-09-01 12:30:40|3767|3766.5|3767|3766.5|3767.5|3767|3767|3766.5|525
1630499450000|2021-09-01 12:30:50|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3766|205
1630499460000|2021-09-01 12:31:00|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3766|151
1630499470000|2021-09-01 12:31:10|||||||||499
1630499480000|2021-09-01 12:31:20|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|55
1630499490000|2021-09-01 12:31:30|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|133
1630499500000|2021-09-01 12:31:40|3768||3767.5||3768||3767.5||23
1630499510000|2021-09-01 12:31:50|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766.5|94
1630499520000|2021-09-01 12:32:00||3767||3766.5||3767||3766.5|90
1630499530000|2021-09-01 12:32:10|3767|3767|3767.5|3766.5|3767.5|3767|3767|3766.5|0
1630499550000|2021-09-01 12:32:30|3767|3766|3766|3765.5|3767.5|3766.5|3766|3765.5|211
1630499580000|2021-09-01 12:33:00|3765.5|3765|3766|3765.5|3766|3765.5|3765.5|3765|46
1630499590000|2021-09-01 12:33:10|3765.5|3765|3767|3766|3767|3766|3765.5|3765|838
1630499610000|2021-09-01 12:33:30||3766.5||3766.5||3766.5||3766.5|0
1630499620000|2021-09-01 12:33:40||3766||3766.5||3766.5||3766|185
1630499640000|2021-09-01 12:34:00|3766.5|3766|3766.5|3765.5|3766.5|3766|3766|3765.5|51
1630499650000|2021-09-01 12:34:10|3766||3766||3766||3766||26
1630499670000|2021-09-01 12:34:30|3765.5|3765|3766|3765.5|3766|3765.5|3765.5|3765|507
1630499700000|2021-09-01 12:35:00|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3766|888
1630499710000|2021-09-01 12:35:10|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3766|84
1630499720000|2021-09-01 12:35:20|3766.5|3766|3766.5|3765.5|3767|3766.5|3766|3765.5|934
1630499730000|2021-09-01 12:35:30|3767||3767||3767||3767||0
1630499740000|2021-09-01 12:35:40|3766.5||3766.5||3766.5||3766.5||0
1630499750000|2021-09-01 12:35:50|3767|3766|3766.5|3765.5|3767|3766|3766.5|3765.5|12
1630499770000|2021-09-01 12:36:10|3767|3766|3766.5|3766|3767|3766.5|3766.5|3766|987
1630499780000|2021-09-01 12:36:20|3766|3765.5|3766.5|3765.5|3766.5|3766|3766|3765.5|358
1630499790000|2021-09-01 12:36:30||3766||3766||3766||3766|0
1630499800000|2021-09-01 12:36:40|3766|3765.5|3766|3765.5|3766.5|3766|3766|3765.5|432
1630499810000|2021-09-01 12:36:50|3765.5|3765|3766|3765|3766|3765.5|3765.5|3765|481
1630499820000|2021-09-01 12:37:00|3766.5|3765.5|3766|3765.5|3766.5|3765.5|3766|3765.5|709
1630499840000|2021-09-01 12:37:20|||||||||374
1630499860000|2021-09-01 12:37:40|3765.5|3765|3766|3765|3766|3765.5|3765.5|3765|1170
1630499870000|2021-09-01 12:37:50|3765.5|3765.5|3766.5|3766|3766.5|3766|3765.5|3765|257
1630499880000|2021-09-01 12:38:00|||||||||60
1630499890000|2021-09-01 12:38:10|3767|3766.5|3766.5|3766|3767|3766.5|3766.5|3766|204
1630499910000|2021-09-01 12:38:30|3766|3765.5|3765.5|3765|3766|3766|3765.5|3765|612
1630499930000|2021-09-01 12:38:50|||||||||112
1630499940000|2021-09-01 12:39:00|3766|3765.5|3766|3765.5|3766.5|3765.5|3765.5|3765|816
1630499950000|2021-09-01 12:39:10|3765.5|3765|3765|3764|3765.5|3765|3764.5|3764|2357
1630499960000|2021-09-01 12:39:20|3764.5|3764.5|3765|3764.5|3765.5|3764.5|3764.5|3764|1285
1630499970000|2021-09-01 12:39:30|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|674
1630499980000|2021-09-01 12:39:40|3765|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|410
1630499990000|2021-09-01 12:39:50|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764|0
1630500010000|2021-09-01 12:40:10|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3763.5|723
1630500040000|2021-09-01 12:40:40|3765|3764.5|3765|3764.5|3765.5|3765|3765|3764.5|587
1630500050000|2021-09-01 12:40:50|3765.5||3765.5||3765.5||3765.5||0
1630500060000|2021-09-01 12:41:00||3765||3765||3765||3764.5|423
1630500080000|2021-09-01 12:41:20|3765|3764.5|3765|3764.5|3765.5|3765|3765|3764.5|1067
1630500090000|2021-09-01 12:41:30|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|94
1630500100000|2021-09-01 12:41:40|3764|3763.5|3764|3763.5|3764.5|3764|3764|3763.5|150
1630500110000|2021-09-01 12:41:50|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3763.5|0
1630500120000|2021-09-01 12:42:00|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|909
1630500130000|2021-09-01 12:42:10|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|930
1630500140000|2021-09-01 12:42:20|3766||3765.5||3766||3765.5||415
1630500160000|2021-09-01 12:42:40|3765|3764.5|3764.5|3764|3765|3764.5|3764.5|3763.5|912
1630500170000|2021-09-01 12:42:50|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763.5|201
1630500180000|2021-09-01 12:43:00|||||||||185
1630500190000|2021-09-01 12:43:10|3763.5|3763|3764|3763|3764.5|3764|3763|3762.5|1019
1630500210000|2021-09-01 12:43:30|||||||||2
1630500220000|2021-09-01 12:43:40|||||||||35
1630500250000|2021-09-01 12:44:10|3763.5|3763.5|3763.5|3763|3763.5|3763.5|3763|3762.5|561
1630500270000|2021-09-01 12:44:30||3762.5||3763||3763||3762.5|0
1630500280000|2021-09-01 12:44:40|3764|3763.5|3763.5|3763|3764|3763.5|3763.5|3763|428
1630500290000|2021-09-01 12:44:50|3764|3763.5|3765|3764.5|3765|3764.5|3764|3763.5|908
1630500300000|2021-09-01 12:45:00|3765.5|3764|3764|3763.5|3765.5|3764|3763.5|3763|2299
1630500310000|2021-09-01 12:45:10||3763||3763.5||3763.5||3763|0
1630500320000|2021-09-01 12:45:20|3764.5|3764|3764|3763.5|3764.5|3764|3764|3763.5|413
1630500330000|2021-09-01 12:45:30|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|0
1630500340000|2021-09-01 12:45:40|3765|3763.5|3763.5|3763|3765|3764|3763.5|3763|560
1630500350000|2021-09-01 12:45:50|3764||3763.5||3764||3763.5||0
1630500360000|2021-09-01 12:46:00|3763|3762.5|3762.5|3762|3763|3762.5|3762.5|3762|739
1630500380000|2021-09-01 12:46:20|3763|3762.5|3762|3761.5|3763|3762.5|3762|3761.5|838
1630500390000|2021-09-01 12:46:30|3762.5|3762|3761|3760.5|3762.5|3762|3761|3760.5|2183
1630500400000|2021-09-01 12:46:40|3761.5|3761|3761|3760.5|3761.5|3761|3761|3760.5|132
1630500410000|2021-09-01 12:46:50||3760||3760||3760.5||3760|258
1630500420000|2021-09-01 12:47:00|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3761|3760|225
1630500430000|2021-09-01 12:47:10|3760.5|3760|3761.5|3761|3761.5|3761|3760.5|3760|1711
1630500440000|2021-09-01 12:47:20|3762|3760.5|3762|3761|3762|3761|3762|3760.5|497
1630500450000|2021-09-01 12:47:30|3762.5|3761.5|3762|3761|3762.5|3761.5|3761.5|3761|6
1630500460000|2021-09-01 12:47:40|3762.5|3761.5|3762|3761.5|3762.5|3762|3762|3761.5|27
1630500470000|2021-09-01 12:47:50|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3762|487
1630500490000|2021-09-01 12:48:10|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|0
1630500500000|2021-09-01 12:48:20|3763|3762.5|3763|3762.5|3763|3762.5|3763|3762.5|260
1630500510000|2021-09-01 12:48:30|3762.5|3762|3761|3760.5|3762.5|3762|3761|3760.5|2420
1630500520000|2021-09-01 12:48:40|3761.5|3761|3761.5|3760.5|3761.5|3761|3761.5|3760.5|377
1630500530000|2021-09-01 12:48:50|3761||3761||3761||3761||0
1630500540000|2021-09-01 12:49:00|3761.5||3761.5||3761.5||3761.5||301
1630500550000|2021-09-01 12:49:10||3761||3760.5||3761||3760.5|1052
1630500560000|2021-09-01 12:49:20|3762|3761|3762.5|3762|3763|3762|3762|3760.5|368
1630500570000|2021-09-01 12:49:30|3762|3761.5|3762.5|3762|3762.5|3762|3762|3761.5|765
1630500590000|2021-09-01 12:49:50|3763|3761.5|3763|3762.5|3763|3762.5|3763|3761.5|1070
1630500600000|2021-09-01 12:50:00|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3762|361
1630500630000|2021-09-01 12:50:30|3762.5|3762|3762.5|3762|3763|3762|3762.5|3762|354
1630500640000|2021-09-01 12:50:40|3763|3761.5|3761.5|3761|3763|3761.5|3761.5|3760.5|321
1630500650000|2021-09-01 12:50:50||3760.5||3760.5||3761||3760.5|250
1630500660000|2021-09-01 12:51:00|||||||||1
1630500710000|2021-09-01 12:51:50||3761||3760.5||3761||3760.5|248
1630500720000|2021-09-01 12:52:00|3761|3760|3761.5|3761|3761.5|3761|3760.5|3760|1031
1630500730000|2021-09-01 12:52:10|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761|1854
1630500740000|2021-09-01 12:52:20|3761.5|3761|3762|3761|3762|3761.5|3761.5|3760.5|2307
1630500750000|2021-09-01 12:52:30|3761.5|3760.5|3761|3760.5|3761.5|3761|3761|3760.5|423
1630500760000|2021-09-01 12:52:40|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|297
1630500770000|2021-09-01 12:52:50|3761.5|3761|3761.5|3761|3762|3761|3761.5|3761|175
1630500780000|2021-09-01 12:53:00||3760.5||3761||3761||3760.5|436
1630500790000|2021-09-01 12:53:10|3762|3760.5|3761|3760.5|3762|3760.5|3761|3760.5|484
1630500800000|2021-09-01 12:53:20|3760.5|3760|3760|3759.5|3760.5|3760|3759.5|3759|2091
1630500810000|2021-09-01 12:53:30|||||||||129
1630500830000|2021-09-01 12:53:50|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3760|2
1630500840000|2021-09-01 12:54:00|3760|3759.5|3759.5|3759|3760|3760|3759|3758|1658
1630500850000|2021-09-01 12:54:10|3760|3758.5|3759.5|3759|3760|3759|3759.5|3758.5|779
1630500860000|2021-09-01 12:54:20|3760|3759.5|3759.5|3759|3760|3759.5|3759.5|3759|284
1630500880000|2021-09-01 12:54:40|3760|3759.5|3760|3759.5|3760.5|3759.5|3760|3759.5|525
1630500890000|2021-09-01 12:54:50|3759.5|3759|3760|3759.5|3760|3759.5|3759.5|3759|664
1630500900000|2021-09-01 12:55:00|3759.5|3759|3758|3757.5|3759.5|3759|3758|3757.5|2271
1630500910000|2021-09-01 12:55:10|3758.5|3758|3758|3757.5|3758.5|3758|3758|3757.5|740
1630500930000|2021-09-01 12:55:30|3757.5|3757|3759|3758.5|3759.5|3758.5|3757.5|3757|881
1630500940000|2021-09-01 12:55:40||3758||3758||3758||3758|0
1630500960000|2021-09-01 12:56:00|3758.5||3759||3759||3758.5||269
1630500980000|2021-09-01 12:56:20|3759.5|3758.5|3759.5|3759|3759.5|3759|3759.5|3758.5|489
1630500990000|2021-09-01 12:56:30|3760|3759.5|3760.5|3759|3760.5|3759.5|3759.5|3759|831
1630501000000|2021-09-01 12:56:40|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|0
1630501010000|2021-09-01 12:56:50|3760.5|3760|3760.5|3759.5|3760.5|3760|3760.5|3759.5|94
1630501020000|2021-09-01 12:57:00|3760|3760|3761|3760|3761.5|3760.5|3759.5|3759|1654
1630501030000|2021-09-01 12:57:10|3760.5||3760.5||3760.5||3760.5||0
1630501040000|2021-09-01 12:57:20|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760.5|149
1630501050000|2021-09-01 12:57:30|||||||||2
1630501070000|2021-09-01 12:57:50|3761.5|3761|3761.5|3760.5|3761.5|3761|3761.5|3760.5|341
1630501080000|2021-09-01 12:58:00||3761||3761||3761||3761|0
1630501090000|2021-09-01 12:58:10|3762|3761.5|3762|3761.5|3762.5|3761.5|3762|3761|403
1630501100000|2021-09-01 12:58:20|3761.5|3761|3761.5|3761|3761.5|3761.5|3761.5|3761|566
1630501110000|2021-09-01 12:58:30|3762|3761.5|3762|3761|3762|3761.5|3762|3761|270
1630501130000|2021-09-01 12:58:50|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3761|3760.5|341
1630501140000|2021-09-01 12:59:00|3760.5|3760|3760.5|3760|3760.5|3760|3759.5|3759|1172
1630501150000|2021-09-01 12:59:10|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|690
1630501160000|2021-09-01 12:59:20|3759.5|3759|3760|3759.5|3760.5|3759.5|3759.5|3759|82
1630501190000|2021-09-01 12:59:50|3760.5|3760|3759|3758|3760.5|3760|3759|3758|2342
1630501200000|2021-09-01 13:00:00|3759.5|3758.5|3760|3759|3760|3759|3759.5|3758|1109
1630501210000|2021-09-01 13:00:10||3759.5||3759||3759.5||3759|40
1630501220000|2021-09-01 13:00:20||3759.5||3759.5||3759.5||3759.5|0
1630501230000|2021-09-01 13:00:30|3760.5|3759|3760.5|3760|3760.5|3760|3760|3759|708
1630501250000|2021-09-01 13:00:50|||||||||14
1630501260000|2021-09-01 13:01:00|3760|3759.5|3758|3757.5|3760|3759.5|3758|3757|3374
1630501270000|2021-09-01 13:01:10|3757.5|3757|3758|3757|3758|3757.5|3757.5|3757|345
1630501280000|2021-09-01 13:01:20|3758.5|3757.5|3759|3758.5|3759|3758.5|3758.5|3757.5|538
1630501290000|2021-09-01 13:01:30|3758.5|3758|3758|3757.5|3759|3758.5|3758|3757.5|268
1630501300000|2021-09-01 13:01:40|3757.5|3757|3759|3758.5|3759|3758.5|3757.5|3757|3135
1630501310000|2021-09-01 13:01:50|3758.5|3758|3758.5|3757.5|3758.5|3758|3758.5|3757.5|4
1630501320000|2021-09-01 13:02:00|3759|3758|3758.5|3757.5|3759|3758.5|3758.5|3757.5|627
1630501330000|2021-09-01 13:02:10|3759|3758|3759|3758.5|3759|3758.5|3758.5|3758|615
1630501340000|2021-09-01 13:02:20|3759.5|3759|3759.5|3758.5|3759.5|3759|3759.5|3758.5|116
1630501360000|2021-09-01 13:02:40|3759||3759||3759||3759||158
1630501370000|2021-09-01 13:02:50|3759.5|3759|3758|3757.5|3759.5|3759|3758|3757.5|1698
1630501380000|2021-09-01 13:03:00|3757.5|3757|3755|3754.5|3758|3757|3754.5|3753.5|11012
1630501390000|2021-09-01 13:03:10|3754.5|3754|3755|3754|3755.5|3754.5|3754|3753.5|903
1630501400000|2021-09-01 13:03:20|3754.5|3754.5|3753|3752.5|3755|3754.5|3753|3752|771
1630501410000|2021-09-01 13:03:30|3753.5||3753.5||3753.5||3753.5||0
1630501420000|2021-09-01 13:03:40|3753|3752|3752|3751.5|3753|3752|3751.5|3751|786
1630501430000|2021-09-01 13:03:50|3751.5|3751|3751.5|3751|3752.5|3751.5|3751.5|3751|2
1630501440000|2021-09-01 13:04:00|3751|3750.5|3751|3750|3752|3751|3751|3750|1602
1630501450000|2021-09-01 13:04:10|3750.5|3750.5|3752|3751.5|3752.5|3751.5|3750.5|3750|2854
1630501460000|2021-09-01 13:04:20|3752.5|3751|3753.5|3753|3753.5|3753|3752.5|3751|592
1630501470000|2021-09-01 13:04:30|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752.5|185
1630501480000|2021-09-01 13:04:40|3754|3753.5|3754.5|3753.5|3755|3753.5|3754|3753|138
1630501490000|2021-09-01 13:04:50|3754|3754|3756|3755|3756.5|3755|3754|3754|188
1630501500000|2021-09-01 13:05:00|3755.5|3755.5|3757.5|3756.5|3757.5|3756.5|3755|3754.5|428
1630501510000|2021-09-01 13:05:10|3757||3757.5||3757.5||3757||411
1630501520000|2021-09-01 13:05:20|3756.5|3756|3759.5|3758|3760|3759.5|3756.5|3756|18583
1630501530000|2021-09-01 13:05:30|3759|3757.5|3759|3758.5|3759|3758.5|3758.5|3757.5|324
1630501540000|2021-09-01 13:05:40|3758.5|3758|3757.5|3757|3758.5|3758|3757.5|3756.5|867
1630501550000|2021-09-01 13:05:50|3757|3756.5|3757.5|3756.5|3757.5|3757|3756|3755.5|888
1630501560000|2021-09-01 13:06:00|3758|3757|3758.5|3757.5|3758.5|3757.5|3758|3757|94
1630501570000|2021-09-01 13:06:10|3758|3757|3756.5|3756|3758|3757.5|3756.5|3756|360
1630501580000|2021-09-01 13:06:20|3756|3755.5|3754.5|3753.5|3756|3755.5|3754.5|3753.5|888
1630501590000|2021-09-01 13:06:30|3754|3754|3753|3752.5|3754|3754|3752|3751|7722
1630501600000|2021-09-01 13:06:40|3752.5|3752|3751.5|3750.5|3752.5|3752|3751|3750|3256
1630501610000|2021-09-01 13:06:50|3751|3750|3751|3750.5|3751.5|3751|3751|3750|657
1630501620000|2021-09-01 13:07:00|3750.5|3750|3751|3750.5|3751|3750.5|3750.5|3750|882
1630501630000|2021-09-01 13:07:10|3751.5|3751|3750.5|3750|3751.5|3751|3750.5|3750|712
1630501640000|2021-09-01 13:07:20|3751|3750.5|3750.5|3750|3751.5|3750.5|3750.5|3750|687
1630501650000|2021-09-01 13:07:30|3751|3749.5|3750|3749|3751|3749.5|3749.5|3748.5|3305
1630501660000|2021-09-01 13:07:40|3749.5|3750.5|3750.5|3750|3751|3750.5|3749.5|3749.5|3213
1630501670000|2021-09-01 13:07:50|3751|3750.5|3751.5|3750.5|3751.5|3750.5|3751|3750.5|94
1630501680000|2021-09-01 13:08:00|3752|3751|3751.5|3751|3752|3751.5|3751.5|3750.5|1578
1630501690000|2021-09-01 13:08:10|3751|3750.5|3752|3751|3752|3751|3751|3750|179
1630501700000|2021-09-01 13:08:20|3751.5|3751.5|3751.5|3750.5|3751.5|3751.5|3751.5|3750.5|0
1630501710000|2021-09-01 13:08:30|3752|3751|3751|3750.5|3752|3751.5|3751|3750|1187
1630501720000|2021-09-01 13:08:40|3750.5|3750|3750|3749.5|3750.5|3750|3750|3749|486
1630501730000|2021-09-01 13:08:50|3750.5|3750|3751|3750.5|3751|3750.5|3750.5|3750|186
1630501740000|2021-09-01 13:09:00|3751.5|3750|3751|3750.5|3751.5|3751|3750.5|3749.5|1333
1630501750000|2021-09-01 13:09:10|3751.5|3751|3751.5|3751|3751.5|3751|3751|3751|0
1630501760000|2021-09-01 13:09:20|3752|3751.5|3752.5|3752|3752.5|3752|3751.5|3751|1335
1630501770000|2021-09-01 13:09:30|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|646
1630501780000|2021-09-01 13:09:40|3752|3751.5|3752|3751.5|3752|3751.5|3751.5|3751|248
1630501790000|2021-09-01 13:09:50|3751.5|3751|3752|3751|3752|3751|3751.5|3751|2
1630501800000|2021-09-01 13:10:00|3751.5|3750.5|3750.5|3749.5|3751.5|3751|3750|3749.5|596
1630501810000|2021-09-01 13:10:10|3750|3749|3750|3749|3750|3749.5|3750|3749|339
1630501820000|2021-09-01 13:10:20|3749.5|3749.5|3749.5|3749|3749.5|3749.5|3749.5|3749|1
1630501830000|2021-09-01 13:10:30|3749|3748.5|3748.5|3747.5|3749.5|3749|3748|3747|137
1630501840000|2021-09-01 13:10:40|3749|3748|3749.5|3748.5|3749.5|3748.5|3749|3748|1706
1630501850000|2021-09-01 13:10:50|3749||3749||3749||3749||74
1630501860000|2021-09-01 13:11:00|3748.5|3748|3748.5|3747.5|3749|3748|3748|3747.5|1008
1630501870000|2021-09-01 13:11:10|3749|3748|3750|3749.5|3750.5|3749.5|3749|3748|1123
1630501880000|2021-09-01 13:11:20|3749.5|3749|3748|3747|3749.5|3749|3747.5|3746.5|796
1630501890000|2021-09-01 13:11:30|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3748|3747.5|807
1630501910000|2021-09-01 13:11:50||3748||3748||3748||3748|0
1630501920000|2021-09-01 13:12:00|||||||||111
1630501930000|2021-09-01 13:12:10|3748|3747.5|3748.5|3748|3749|3748.5|3748|3747.5|1595
1630501950000|2021-09-01 13:12:30||3747.5||3748||3748||3747.5|249
1630501960000|2021-09-01 13:12:40|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747|249
1630501970000|2021-09-01 13:12:50|3748.5|3748|3748|3747|3748.5|3748|3748|3747|827
1630501980000|2021-09-01 13:13:00|3747.5|3747.5|3748|3747.5|3748|3747.5|3747.5|3747.5|350
1630501990000|2021-09-01 13:13:10|3748.5|3748|3747.5|3747|3748.5|3748|3747.5|3746.5|1250
1630502000000|2021-09-01 13:13:20|3747|3746.5|3747.5|3746.5|3747.5|3747|3746.5|3746|390
1630502010000|2021-09-01 13:13:30|3748|3747.5|3748.5|3747.5|3748.5|3748|3748|3747.5|931
1630502020000|2021-09-01 13:13:40|3748|3747|3748|3747|3748|3747.5|3747.5|3747|204
1630502030000|2021-09-01 13:13:50|3748.5|3747.5|3748.5|3748|3748.5|3748|3748.5|3747.5|669
1630502040000|2021-09-01 13:14:00|3748|3747.5|3747|3746.5|3748.5|3747.5|3747|3746.5|2215
1630502050000|2021-09-01 13:14:10|3746.5|3746|3746.5|3746|3746.5|3746.5|3746.5|3745.5|102
1630502060000|2021-09-01 13:14:20|3747|3745.5|3746|3745.5|3747|3746|3745.5|3745|2507
1630502070000|2021-09-01 13:14:30|3746.5|3745|3746|3745.5|3746.5|3746|3746|3745|657
1630502080000|2021-09-01 13:14:40||3745||3745.5||3745.5||3745|239
1630502090000|2021-09-01 13:14:50|3745.5|3745|3745|3744.5|3745.5|3745|3745|3744.5|765
1630502100000|2021-09-01 13:15:00|3744.5|3744|3743|3742|3744.5|3744|3742.5|3742|2023
1630502110000|2021-09-01 13:15:10|3743.5|3742.5|3744|3743.5|3744|3743.5|3743.5|3742.5|1368
1630502120000|2021-09-01 13:15:20|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742|229
1630502130000|2021-09-01 13:15:30|3742.5|3742|3742.5|3741.5|3742.5|3742|3742.5|3741.5|171
1630502140000|2021-09-01 13:15:40|3742|3741|3742.5|3741.5|3743|3742.5|3742|3741|1550
1630502150000|2021-09-01 13:15:50|3742|3741|3742|3741|3742|3741.5|3741.5|3740.5|441
1630502160000|2021-09-01 13:16:00|3741.5|3741.5|3741.5|3740.5|3742|3741.5|3741.5|3740.5|911
1630502170000|2021-09-01 13:16:10|3741|3741|3741.5|3740.5|3741.5|3741|3741|3740.5|177
1630502180000|2021-09-01 13:16:20|3741|3740|3741|3740|3741|3740.5|3741|3740|25
1630502190000|2021-09-01 13:16:30|3740.5|3739.5|3741|3740.5|3741.5|3740.5|3740|3739.5|7883
1630502200000|2021-09-01 13:16:40|3741.5|3741|3739.5|3739|3741.5|3741|3739.5|3739|6649
1630502210000|2021-09-01 13:16:50|3740|3739.5|3740|3739.5|3740|3739.5|3740|3739|356
1630502220000|2021-09-01 13:17:00|3740.5|3740|3741|3740|3741|3740|3740.5|3740|600
1630502230000|2021-09-01 13:17:10|3741.5|3740.5|3742.5|3742|3743|3742|3741.5|3740.5|1066
1630502240000|2021-09-01 13:17:20|3742|3741.5|3741.5|3741|3742|3741.5|3741.5|3740.5|511
1630502250000|2021-09-01 13:17:30|3742|3741.5|3741|3740.5|3742|3741.5|3740.5|3740|846
1630502260000|2021-09-01 13:17:40|3740.5|3740|3740|3739.5|3740.5|3740|3740|3739|449
1630502270000|2021-09-01 13:17:50|3739.5|3739|3740.5|3740|3740.5|3740|3739|3738.5|624
1630502280000|2021-09-01 13:18:00|3741|3740.5|3740.5|3740|3741|3740.5|3740.5|3740|175
1630502290000|2021-09-01 13:18:10|3740|3739.5|3740.5|3739|3740.5|3739.5|3739.5|3739|542
1630502300000|2021-09-01 13:18:20|3741|3739.5|3740.5|3739.5|3741|3740.5|3740|3739.5|1149
1630502310000|2021-09-01 13:18:30|3740|3739|3739.5|3739|3740|3739.5|3739.5|3739|54
1630502320000|2021-09-01 13:18:40|3739|3738.5|3740|3739|3740|3739.5|3739|3738|353
1630502330000|2021-09-01 13:18:50|3740.5|3739.5|3741.5|3740.5|3741.5|3741|3740.5|3739.5|1130
1630502340000|2021-09-01 13:19:00|3741|3740|3741|3740.5|3741|3740.5|3740.5|3740|542
1630502350000|2021-09-01 13:19:10|3741.5|3741|3740.5|3740|3741.5|3741|3740.5|3740|505
1630502360000|2021-09-01 13:19:20|3741|3740.5|3741.5|3740.5|3742|3741.5|3741|3740.5|626
1630502370000|2021-09-01 13:19:30|3741|3740|3740.5|3740|3741.5|3740.5|3740.5|3739.5|2828
1630502380000|2021-09-01 13:19:40|3741|3740.5|3741.5|3741|3742|3741|3741|3740.5|25
1630502390000|2021-09-01 13:19:50||3740.5||3741||3741||3740.5|253
1630502410000|2021-09-01 13:20:10|3741|3740.5|3740.5|3740|3742.5|3742|3740.5|3739.5|5650
1630502420000|2021-09-01 13:20:20|3741|3739.5|3740.5|3740|3741|3740.5|3740.5|3739.5|3631
1630502430000|2021-09-01 13:20:30|3741|3739.5|3741|3740|3741.5|3740.5|3741|3739.5|11295
1630502440000|2021-09-01 13:20:40|3740.5|3739.5|3739|3738|3740.5|3740|3738.5|3737.5|7330
1630502450000|2021-09-01 13:20:50|3739.5|3737.5|3738.5|3737.5|3739.5|3738|3738|3737|213
1630502470000|2021-09-01 13:21:10|3738|3737|3738|3737|3738|3737.5|3737.5|3737|1069
1630502480000|2021-09-01 13:21:20|3737.5|3737.5|3737.5|3736.5|3737.5|3737.5|3737|3736|652
1630502490000|2021-09-01 13:21:30|3737|3736|3737|3736|3737.5|3736.5|3736.5|3736|459
1630502500000|2021-09-01 13:21:40|3736.5|3735.5|3737|3736|3737|3736|3736.5|3735.5|757
1630502510000|2021-09-01 13:21:50|3736.5|3736.5|3735.5|3735|3736.5|3736.5|3735.5|3735|821
1630502520000|2021-09-01 13:22:00|3736|3735.5|3735.5|3735|3736.5|3735.5|3735.5|3735|4470
1630502530000|2021-09-01 13:22:10|3735|3734.5|3732.5|3732|3735|3734.5|3732.5|3731|12054
1630502540000|2021-09-01 13:22:20|3732|3731.5|3731|3730.5|3732|3731.5|3731|3730|2953
1630502550000|2021-09-01 13:22:30|3731.5|3730|3732|3731|3732|3731.5|3731|3730|5063
1630502560000|2021-09-01 13:22:40|3731.5|3730.5|3732|3731|3732|3731|3731|3730|2750
1630502570000|2021-09-01 13:22:50|3731.5|3731.5|3733.5|3732.5|3734|3733|3731.5|3731.5|4676
1630502580000|2021-09-01 13:23:00|3733|3732|3734|3733|3734|3733|3732.5|3731.5|2953
1630502590000|2021-09-01 13:23:10|3733.5|3732.5|3733.5|3732.5|3734|3733|3732.5|3731.5|4105
1630502600000|2021-09-01 13:23:20|3733|3732|3732.5|3731.5|3733.5|3732.5|3732|3731|2671
1630502610000|2021-09-01 13:23:30|3733|3732|3731.5|3730.5|3733|3732|3731.5|3730.5|3680
1630502620000|2021-09-01 13:23:40|3732|3731|3734|3733.5|3734.5|3733.5|3731.5|3730.5|5062
1630502630000|2021-09-01 13:23:50|3733.5|3733|3735|3734|3735|3734|3733|3732|3252
1630502640000|2021-09-01 13:24:00|3735.5|3734.5|3735|3734|3736|3735|3734.5|3733.5|1244
1630502650000|2021-09-01 13:24:10|3735.5|3734.5|3734|3733.5|3736.5|3735.5|3734|3733|1701
1630502660000|2021-09-01 13:24:20|3734.5|3734|3735|3734|3735|3734|3734|3733.5|923
1630502670000|2021-09-01 13:24:30|3734.5|3733.5|3733.5|3732.5|3734.5|3734|3733.5|3732|670
1630502680000|2021-09-01 13:24:40|3734|3733|3733.5|3732.5|3734.5|3733|3733.5|3732|1665
1630502690000|2021-09-01 13:24:50|3734|3733|3734|3732.5|3734|3733|3734|3732.5|80
1630502700000|2021-09-01 13:25:00|3733.5|3732|3732.5|3732|3733.5|3732|3732.5|3731|513
1630502710000|2021-09-01 13:25:10|3732|3731.5|3733.5|3732.5|3734|3733.5|3731.5|3731|1179
1630502720000|2021-09-01 13:25:20|3734|3733|3734.5|3733.5|3735|3734|3734|3732.5|1921
1630502730000|2021-09-01 13:25:30||3733||3734||3734||3733|2
1630502740000|2021-09-01 13:25:40|3735|3734.5|3736|3735|3736|3735|3735|3734.5|505
1630502760000|2021-09-01 13:26:00|3735.5|3734.5|3735.5|3735|3735.5|3735|3735.5|3734.5|329
1630502770000|2021-09-01 13:26:10|3736|3734.5|3734.5|3733.5|3736|3735|3734.5|3733.5|1468
1630502780000|2021-09-01 13:26:20||3734||3733.5||3734||3733.5|0
1630502790000|2021-09-01 13:26:30|3734|3733|3733|3732.5|3734|3733|3732.5|3731.5|1550
1630502800000|2021-09-01 13:26:40|3733.5|3733|3733.5|3732.5|3733.5|3733|3733.5|3732.5|115
1630502810000|2021-09-01 13:26:50|3734|3733|3734|3733.5|3734|3733.5|3734|3733|319
1630502820000|2021-09-01 13:27:00|3733.5|3733|3733.5|3732|3733.5|3733|3733|3732|693
1630502830000|2021-09-01 13:27:10|3734|3732.5|3736|3734.5|3736|3734.5|3734|3732|938
1630502840000|2021-09-01 13:27:20|3735.5|3735|3735.5|3735|3736|3735|3735|3734.5|469
1630502850000|2021-09-01 13:27:30|3736|3735.5|3736.5|3735.5|3736.5|3735.5|3736|3735.5|312
1630502860000|2021-09-01 13:27:40|3737|3736|3736.5|3735|3737|3736.5|3736.5|3735|229
1630502870000|2021-09-01 13:27:50|3736|3734.5|3734.5|3733.5|3736|3735|3734.5|3733.5|835
1630502880000|2021-09-01 13:28:00|3735|3734|3735|3734|3735|3734|3735|3734|295
1630502900000|2021-09-01 13:28:20|3734.5|3733.5|3734.5|3733.5|3734.5|3734|3734|3733.5|505
1630502910000|2021-09-01 13:28:30||3734||3734||3734||3734|1
1630502920000|2021-09-01 13:28:40|3735|3734.5|3736|3735|3736|3735|3735|3734.5|650
1630502930000|2021-09-01 13:28:50|3735|3734.5|3735.5|3734|3735.5|3734.5|3734.5|3734|1114
1630502940000|2021-09-01 13:29:00|3735|3734.5|3735.5|3735|3736|3735|3734.5|3733.5|679
1630502950000|2021-09-01 13:29:10|3736|3735.5|3736.5|3735.5|3736.5|3735.5|3736|3735.5|1250
1630502960000|2021-09-01 13:29:20|3736||3736||3736||3736||152
1630502970000|2021-09-01 13:29:30|3735.5|3735|3736.5|3736|3736.5|3736|3735.5|3735|506
1630502980000|2021-09-01 13:29:40|3736|3735.5|3735|3734|3736|3735.5|3735|3734|1891
1630502990000|2021-09-01 13:29:50|3735.5|3734.5|3736.5|3735.5|3736.5|3736|3735.5|3734|1499
1630503000000|2021-09-01 13:30:00|3736|3735|3731.5|3730.5|3736|3735.5|3731|3730|4638
1630503010000|2021-09-01 13:30:10|3731|3730|3730|3729.5|3731.5|3730.5|3729.5|3729|2176
1630503020000|2021-09-01 13:30:20|3730.5|3730|3731.5|3730|3733.5|3733|3730.5|3729.5|1814
1630503030000|2021-09-01 13:30:30|3731|3729.5|3733.5|3732|3736|3735|3730.5|3729.5|5445
1630503040000|2021-09-01 13:30:40|3733|3732.5|3733|3732|3733|3732.5|3729|3728|8811
1630503050000|2021-09-01 13:30:50|3733.5|3732.5|3735.5|3734.5|3735.5|3735|3732.5|3732|10605
1630503060000|2021-09-01 13:31:00|3736|3735|3738.5|3738|3739.5|3738.5|3736|3735|1835
1630503070000|2021-09-01 13:31:10|3738|3737.5|3732.5|3731|3738|3737.5|3732|3730.5|2766
1630503080000|2021-09-01 13:31:20|3732|3730.5|3731|3730.5|3732|3731|3731|3730|1243
1630503090000|2021-09-01 13:31:30|3730.5|3730|3732|3731|3732|3731|3729|3728.5|1246
1630503100000|2021-09-01 13:31:40|3731.5|3730.5|3731.5|3730.5|3732|3731|3731|3730|2050
1630503110000|2021-09-01 13:31:50|3732|3731|3730.5|3730|3732|3731.5|3730.5|3729.5|537
1630503120000|2021-09-01 13:32:00|3731|3730.5|3733.5|3732|3733.5|3732|3730|3728.5|4829
1630503130000|2021-09-01 13:32:10|3734|3732.5|3733.5|3732.5|3734.5|3733.5|3733|3732|3962
1630503140000|2021-09-01 13:32:20|3733|3732|3731.5|3730.5|3733|3732.5|3730.5|3729.5|1558
1630503150000|2021-09-01 13:32:30|3732|3730|3731|3730|3732.5|3731.5|3730.5|3729.5|460
1630503160000|2021-09-01 13:32:40|3730.5|3729.5|3730|3729.5|3730.5|3730|3729|3728|720
1630503170000|2021-09-01 13:32:50|3730.5|3730|3731.5|3730|3731.5|3730|3730.5|3730|95
1630503180000|2021-09-01 13:33:00|3731|3730.5|3731.5|3730.5|3732|3731|3729|3728|3963
1630503190000|2021-09-01 13:33:10|3731|3730|3731.5|3730.5|3731.5|3730.5|3729.5|3728|1806
1630503200000|2021-09-01 13:33:20|3732|3731|3735|3734|3735.5|3734|3732|3731|1323
1630503210000|2021-09-01 13:33:30|3734|3733.5|3734.5|3733.5|3734.5|3734|3733.5|3732.5|2928
1630503220000|2021-09-01 13:33:40|3734|3734|3733|3732|3734|3734|3732|3731|1672
1630503230000|2021-09-01 13:33:50|3733.5|3732.5|3734|3732.5|3734.5|3734|3733|3732|764
1630503240000|2021-09-01 13:34:00|3733.5|3732|3730.5|3729.5|3733.5|3732|3730|3729|488
1630503250000|2021-09-01 13:34:10|3731|3730|3730.5|3730|3731.5|3730.5|3730.5|3729.5|457
1630503260000|2021-09-01 13:34:20|3730|3729.5|3731.5|3730.5|3731.5|3730.5|3729.5|3728.5|1031
1630503270000|2021-09-01 13:34:30|3732|3730|3731|3729.5|3732|3730.5|3731|3729.5|0
1630503280000|2021-09-01 13:34:40|3730.5|3729|3731|3729.5|3731|3729.5|3729.5|3728.5|388
1630503290000|2021-09-01 13:34:50|3731.5|3730|3732.5|3731.5|3733.5|3732.5|3731.5|3730|1126
1630503300000|2021-09-01 13:35:00|3732|3731|3733.5|3732.5|3734|3733|3731|3730.5|1684
1630503310000|2021-09-01 13:35:10|3733|3732|3731.5|3730|3733|3732.5|3730.5|3729.5|1163
1630503320000|2021-09-01 13:35:20|3731|3730.5|3731|3729.5|3731.5|3730.5|3730.5|3729.5|282
1630503330000|2021-09-01 13:35:30|3731.5|3730|3729|3728.5|3731.5|3731|3729|3728|2311
1630503340000|2021-09-01 13:35:40|3729.5|3729|3731.5|3730.5|3731.5|3731|3729.5|3728.5|1351
1630503350000|2021-09-01 13:35:50|3732|3730|3730|3729.5|3732.5|3732|3730|3729|1998
1630503360000|2021-09-01 13:36:00|3730.5|3729|3730.5|3729.5|3730.5|3729.5|3729|3728|3212
1630503370000|2021-09-01 13:36:10|3730|3729|3730.5|3729.5|3730.5|3729.5|3729|3728|1460
1630503380000|2021-09-01 13:36:20|3731|3729|3731|3729.5|3731|3730|3730.5|3729|778
1630503390000|2021-09-01 13:36:30|3731.5|3730|3731.5|3730.5|3731.5|3730.5|3730.5|3730|164
1630503400000|2021-09-01 13:36:40|3732|3731|3731.5|3731|3732.5|3731.5|3731.5|3730.5|26
1630503410000|2021-09-01 13:36:50|3732|3731.5|3732.5|3731.5|3732.5|3731.5|3732|3731.5|767
1630503420000|2021-09-01 13:37:00|3732|3731|3733.5|3733|3734|3733|3731.5|3731|2271
1630503430000|2021-09-01 13:37:10|3733|3732.5|3731.5|3730.5|3733.5|3732.5|3731.5|3730|1318
1630503440000|2021-09-01 13:37:20|3732|3731|3731.5|3730.5|3732.5|3732|3731|3730|2466
1630503450000|2021-09-01 13:37:30|3731|3731|3732|3731|3733|3732|3731|3731|2230
1630503460000|2021-09-01 13:37:40|3732.5|3731.5|3733.5|3732.5|3733.5|3732.5|3732.5|3731|1304
1630503470000|2021-09-01 13:37:50|3733|3732|3733|3731.5|3733|3732.5|3732|3731.5|1309
1630503480000|2021-09-01 13:38:00|3732.5|3732|3735.5|3734.5|3735.5|3734.5|3732.5|3732|2366
1630503490000|2021-09-01 13:38:10|3736|3735|3735.5|3734.5|3736.5|3736|3735|3734|1181
1630503500000|2021-09-01 13:38:20|3735|3734|3734.5|3733.5|3735|3734.5|3734|3733|1714
1630503510000|2021-09-01 13:38:30|3734|3733|3736.5|3735.5|3737|3736|3734|3733|16299
1630503520000|2021-09-01 13:38:40|3736|3735|3735|3734|3736|3735|3735|3734|2305
1630503530000|2021-09-01 13:38:50|3735.5|3734.5|3736.5|3735.5|3737|3736.5|3735.5|3734.5|2367
1630503540000|2021-09-01 13:39:00|3737|3736|3736.5|3736|3737.5|3736.5|3736|3735|670
1630503550000|2021-09-01 13:39:10|3736|3735.5|3735.5|3735|3736|3735.5|3735.5|3734.5|209
1630503560000|2021-09-01 13:39:20|3735|3734.5|3735|3733.5|3735|3734.5|3734.5|3733.5|1007
1630503570000|2021-09-01 13:39:30||3734||3734||3734.5||3733.5|0
1630503580000|2021-09-01 13:39:40|3735.5|3734.5|3734.5|3734|3736|3735|3734|3733.5|744
1630503590000|2021-09-01 13:39:50|3735||3734.5||3735||3734.5||484
1630503600000|2021-09-01 13:40:00|3734|3733.5|3732.5|3732|3734|3733.5|3731|3730.5|18368
1630503610000|2021-09-01 13:40:10|3732|3731.5|3732|3730.5|3732.5|3731.5|3731.5|3730.5|2085
1630503620000|2021-09-01 13:40:20|3731.5|3731|3731.5|3730|3731.5|3731|3730.5|3730|108
1630503630000|2021-09-01 13:40:30|3731|3729.5|3729.5|3728.5|3731|3730|3729.5|3728.5|1825
1630503640000|2021-09-01 13:40:40|3730|3729|3729|3728.5|3730|3729|3729|3728|788
1630503650000|2021-09-01 13:40:50|3729.5|3728|3728.5|3728|3729.5|3728|3728|3727|968
1630503660000|2021-09-01 13:41:00|3729|3727.5|3728.5|3727.5|3729.5|3728|3728|3727.5|1428
1630503670000|2021-09-01 13:41:10|3729|3728|3728.5|3727.5|3730|3729|3728.5|3727.5|1393
1630503680000|2021-09-01 13:41:20|3729|3728|3728|3727|3729|3728|3727|3726|1350
1630503690000|2021-09-01 13:41:30||3726.5||3726.5||3726.5||3726.5|0
1630503700000|2021-09-01 13:41:40|3728.5|3727|3728|3726.5|3729|3728|3728|3726.5|840
1630503710000|2021-09-01 13:41:50|3728.5|3727|3728.5|3727.5|3729.5|3728.5|3728.5|3727|396
1630503720000|2021-09-01 13:42:00|3728|3727|3726.5|3725.5|3728|3727.5|3726.5|3725.5|1350
1630503730000|2021-09-01 13:42:10|3727|3725|3727|3726|3727|3726|3726.5|3725|533
1630503740000|2021-09-01 13:42:20|3727.5|3726.5|3726.5|3726|3727.5|3726.5|3726.5|3725.5|1152
1630503750000|2021-09-01 13:42:30|3726|3725.5|3726|3725.5|3726|3725.5|3726|3725|332
1630503760000|2021-09-01 13:42:40|3726.5|3725|3726|3725|3726.5|3725.5|3725.5|3725|563
1630503770000|2021-09-01 13:42:50|3725.5|3724.5|3725.5|3724.5|3726.5|3726|3725|3724|3816
1630503780000|2021-09-01 13:43:00|3726|3725|3725.5|3724.5|3726|3725|3725|3724.5|573
1630503790000|2021-09-01 13:43:10|3726|3725|3725.5|3725|3726|3725|3725.5|3724.5|1219
1630503800000|2021-09-01 13:43:20|3726|3725.5|3727.5|3726.5|3728|3727|3726|3725.5|826
1630503810000|2021-09-01 13:43:30|3728|3727|3728|3727.5|3728|3727.5|3728|3727|136
1630503820000|2021-09-01 13:43:40|3728.5|3728|3730|3729|3730.5|3729|3728.5|3728|37
1630503830000|2021-09-01 13:43:50|3730.5|3729.5|3730.5|3729.5|3731.5|3730|3730.5|3729.5|154
1630503840000|2021-09-01 13:44:00|3731|3730|3731|3730.5|3731|3730.5|3731|3729.5|484
1630503850000|2021-09-01 13:44:10|3730.5|3730|3730.5|3729.5|3730.5|3730.5|3730.5|3729|805
1630503860000|2021-09-01 13:44:20|3731|3730.5|3730.5|3729.5|3731.5|3731|3730.5|3729.5|605
1630503870000|2021-09-01 13:44:30|3729.5|3730|3730.5|3729.5|3730.5|3730|3729.5|3728.5|1549
1630503880000|2021-09-01 13:44:40|3730|3729|3729.5|3728|3730|3729|3729.5|3728|393
1630503890000|2021-09-01 13:44:50|3729|3728.5|3728.5|3727.5|3729|3728.5|3728.5|3727.5|400
1630503900000|2021-09-01 13:45:00|3728|3727|3727|3726.5|3728|3727.5|3727|3726.5|1197
1630503910000|2021-09-01 13:45:10|3727.5|3727|3727|3725.5|3727.5|3727|3726|3725|1426
1630503920000|2021-09-01 13:45:20|3726|3726|3727|3726|3727|3726|3726|3726|879
1630503930000|2021-09-01 13:45:30|3726|3725.5|3726.5|3726|3727|3726|3726|3725.5|404
1630503940000|2021-09-01 13:45:40|3727|3725.5|3726|3724.5|3727|3725.5|3725|3724|2010
1630503950000|2021-09-01 13:45:50|3725.5|3725|3726|3725|3726|3725.5|3725.5|3725|290
1630503960000|2021-09-01 13:46:00|3725.5|3724.5|3725|3724|3725.5|3725|3724.5|3724|254
1630503970000|2021-09-01 13:46:10|3724|3723.5|3721.5|3720.5|3724|3723.5|3721.5|3720.5|1312
1630503980000|2021-09-01 13:46:20|3722|3721|3723|3722|3723.5|3722.5|3722|3721|697
1630503990000|2021-09-01 13:46:30|3722.5|3721.5|3722|3720.5|3722.5|3721.5|3721.5|3720.5|505
1630504000000|2021-09-01 13:46:40|3721.5|3720|3721|3720|3721.5|3720.5|3721|3720|715
1630504010000|2021-09-01 13:46:50|3721.5|3720.5|3722.5|3721|3722.5|3721|3721.5|3720.5|951
1630504020000|2021-09-01 13:47:00|3723|3722|3722.5|3720.5|3724|3723.5|3722.5|3720.5|1326
1630504030000|2021-09-01 13:47:10|3722|3721|3722.5|3721.5|3723|3722|3722|3720.5|475
1630504040000|2021-09-01 13:47:20|3722|3721|3722.5|3721|3722.5|3721.5|3722|3721|245
1630504050000|2021-09-01 13:47:30|3722|3720.5|3720.5|3719.5|3722.5|3720.5|3720|3719|4589
1630504060000|2021-09-01 13:47:40|3721|3720|3722|3720.5|3722|3721|3721|3720|439
1630504070000|2021-09-01 13:47:50|3721.5|3721|3723|3721.5|3723|3722|3721|3720|588
1630504080000|2021-09-01 13:48:00|3722.5|3721|3721|3720|3723|3721.5|3720.5|3720|1489
1630504090000|2021-09-01 13:48:10|3720|3720.5|3722|3721|3722.5|3721|3720|3719.5|3406
1630504100000|2021-09-01 13:48:20|3721.5|3720.5|3722|3721|3722|3721|3721.5|3720|1182
1630504110000|2021-09-01 13:48:30|3722.5|3721.5|3721.5|3720.5|3723.5|3722.5|3721.5|3720|886
1630504120000|2021-09-01 13:48:40|||||||||100
1630504130000|2021-09-01 13:48:50|3722|3721|3722.5|3721.5|3722.5|3721.5|3721.5|3721|300
1630504140000|2021-09-01 13:49:00|3722|3722|3721.5|3721|3722|3722|3721.5|3720.5|622
1630504150000|2021-09-01 13:49:10|3721|3720.5|3720.5|3719.5|3721.5|3721|3720|3719|1218
1630504160000|2021-09-01 13:49:20|3721|3720|3723|3722.5|3723.5|3722.5|3721|3720|650
1630504170000|2021-09-01 13:49:30|3723.5|3722|3722.5|3721|3723.5|3722.5|3721.5|3720.5|790
1630504180000|2021-09-01 13:49:40|3723|3721.5|3722|3721.5|3723.5|3722.5|3721.5|3721|4843
1630504190000|2021-09-01 13:49:50|3721.5|3721|3721.5|3721|3721.5|3721|3721|3720.5|587
1630504200000|2021-09-01 13:50:00|3721|3720.5|3721.5|3720.5|3721.5|3721|3721|3720|125
1630504210000|2021-09-01 13:50:10|3722|3721|3723.5|3722|3723.5|3722|3722|3721|1127
1630504220000|2021-09-01 13:50:20|3723|3722.5|3722|3720.5|3723|3722.5|3721.5|3720.5|953
1630504230000|2021-09-01 13:50:30|3722.5|3721|3721.5|3720|3722.5|3721.5|3721|3720|629
1630504240000|2021-09-01 13:50:40|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|0
1630504250000|2021-09-01 13:50:50|3720.5|3720|3721.5|3720.5|3722|3720.5|3720.5|3720|477
1630504260000|2021-09-01 13:51:00|3722|3721|3721.5|3720.5|3722|3721.5|3721|3720|997
1630504270000|2021-09-01 13:51:10|3721|3720|3719|3717.5|3721|3720.5|3718|3717|2301
1630504280000|2021-09-01 13:51:20|3718.5|3718|3718|3717.5|3719|3718|3717.5|3716.5|977
1630504290000|2021-09-01 13:51:30|3717.5|3717|3717.5|3716.5|3717.5|3717.5|3717|3716|1126
1630504300000|2021-09-01 13:51:40|3718|3717|3718.5|3717.5|3719.5|3718.5|3718|3716.5|558
1630504310000|2021-09-01 13:51:50|3718|3717|3717.5|3716.5|3718.5|3718|3717.5|3716.5|717
1630504320000|2021-09-01 13:52:00|3718|3717|3717.5|3717|3718.5|3717.5|3715.5|3715|3789
1630504330000|2021-09-01 13:52:10|3718|3716.5|3718.5|3717|3718.5|3717|3718|3716.5|836
1630504340000|2021-09-01 13:52:20|3718|3717.5|3719|3718|3719|3718|3718|3717|1300
1630504350000|2021-09-01 13:52:30|3718.5|3717.5|3718.5|3717.5|3718.5|3718|3718|3717.5|881
1630504360000|2021-09-01 13:52:40|3718|3717|3717|3716|3718|3717.5|3716.5|3715.5|2828
1630504370000|2021-09-01 13:52:50|3717.5|3716.5|3719|3718|3719|3718|3717.5|3716.5|639
1630504380000|2021-09-01 13:53:00|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|802
1630504390000|2021-09-01 13:53:10|3719|3718|3721|3720|3721|3720|3718.5|3717.5|2034
1630504400000|2021-09-01 13:53:20||3720.5||3720.5||3720.5||3720.5|54
1630504410000|2021-09-01 13:53:30|3720.5|3720|3719.5|3719|3720.5|3720|3719|3718.5|2538
1630504420000|2021-09-01 13:53:40|3719|3718.5|3720.5|3719.5|3720.5|3719.5|3719|3718|761
1630504430000|2021-09-01 13:53:50|3721|3720|3722|3721|3722.5|3721|3721|3720|762
1630504440000|2021-09-01 13:54:00|3721.5|3720.5|3722|3721|3722|3721.5|3721.5|3720.5|625
1630504450000|2021-09-01 13:54:10|3721|3720.5|3720|3719|3721|3720.5|3720|3719|155
1630504460000|2021-09-01 13:54:20|3719.5|3718.5|3719|3718|3719.5|3718.5|3719|3718|1107
1630504470000|2021-09-01 13:54:30|3719.5|3718.5|3721|3719.5|3721|3720|3719.5|3718.5|945
1630504480000|2021-09-01 13:54:40|3720.5|3720|3720.5|3720|3721.5|3720.5|3720|3719|1281
1630504490000|2021-09-01 13:54:50|3721|3720.5|3721.5|3720.5|3722.5|3721.5|3721|3720.5|815
1630504500000|2021-09-01 13:55:00|3721|3720|3719.5|3719|3721|3720|3719.5|3718.5|836
1630504510000|2021-09-01 13:55:10|3720|3718.5|3720.5|3719|3720.5|3720|3719|3718|1577
1630504520000|2021-09-01 13:55:20|3721|3719.5|3721|3719.5|3722|3720.5|3721|3719.5|339
1630504530000|2021-09-01 13:55:30|3720.5|3719|3719.5|3719|3720.5|3719|3718.5|3717|1925
1630504540000|2021-09-01 13:55:40|3719|3718.5|3720|3719|3720|3719|3719|3718|326
1630504550000|2021-09-01 13:55:50|3720.5|3719.5|3721.5|3720.5|3722|3721|3719.5|3719|1140
1630504560000|2021-09-01 13:56:00|3722|3721|3721.5|3720.5|3722|3721|3720.5|3720|687
1630504570000|2021-09-01 13:56:10|3721|3720|3721|3720|3721|3720.5|3720.5|3720|455
1630504580000|2021-09-01 13:56:20|3720.5|3720.5|3721|3720.5|3721|3720.5|3720.5|3720.5|171
1630504590000|2021-09-01 13:56:30|3720.5|3720|3721.5|3720.5|3721.5|3720.5|3720.5|3720|456
1630504600000|2021-09-01 13:56:40|3722|3721|3723|3721.5|3723.5|3722|3721.5|3721|1038
1630504610000|2021-09-01 13:56:50|3722.5|3722|3721.5|3720|3722.5|3722|3721.5|3720|790
1630504620000|2021-09-01 13:57:00|3722|3721|3720|3719|3722|3721|3719|3718.5|2888
1630504630000|2021-09-01 13:57:10|3719.5|3718.5|3720|3719|3720|3719|3719|3718.5|431
1630504640000|2021-09-01 13:57:20|3719.5|3718.5|3719.5|3719|3719.5|3719|3719.5|3718.5|392
1630504650000|2021-09-01 13:57:30|3719|3718.5|3721|3719.5|3721.5|3721|3719|3718.5|2381
1630504660000|2021-09-01 13:57:40|3721.5|3720|3721.5|3720.5|3722|3721|3721.5|3720|314
1630504670000|2021-09-01 13:57:50|3722|3721|3722|3721.5|3722|3721.5|3722|3721|149
1630504680000|2021-09-01 13:58:00|3722.5|3722|3724|3723|3724|3723|3722.5|3722|325
1630504690000|2021-09-01 13:58:10|3723.5|3723.5|3722.5|3721.5|3723.5|3723.5|3722.5|3721.5|840
1630504700000|2021-09-01 13:58:20|3723|3722|3722|3721.5|3723|3722|3722|3721.5|348
1630504710000|2021-09-01 13:58:30|3721.5|3721|3722|3721|3722|3721.5|3721.5|3720.5|1214
1630504720000|2021-09-01 13:58:40|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|108
1630504730000|2021-09-01 13:58:50||3722||3722||3722||3722|135
1630504740000|2021-09-01 13:59:00|3723|3722.5|3724|3723|3724|3723|3723|3722.5|814
1630504750000|2021-09-01 13:59:10|3723.5|3723.5|3723.5|3722.5|3724|3723.5|3723.5|3722.5|953
1630504760000|2021-09-01 13:59:20|3724|3722|3722.5|3721|3724|3722|3722|3721|1474
1630504770000|2021-09-01 13:59:30|3723|3721.5|3723.5|3722.5|3724|3723|3723|3721.5|1487
1630504780000|2021-09-01 13:59:40|3724|3723|3725|3723.5|3725|3723.5|3724|3722.5|2337
1630504790000|2021-09-01 13:59:50|3725.5|3724|3727.5|3726.5|3727.5|3726.5|3725.5|3724|518
1630504800000|2021-09-01 14:00:00|3727|3726|3726.5|3726|3727|3726.5|3726.5|3725.5|210
1630504810000|2021-09-01 14:00:10|3726|3725|3726|3724.5|3726|3726|3725|3723.5|526
1630504820000|2021-09-01 14:00:20|3725.5|3723.5|3726.5|3725|3726.5|3725.5|3725|3723.5|753
1630504830000|2021-09-01 14:00:30|3726|3724.5|3727|3725.5|3727|3725.5|3724.5|3723.5|1853
1630504840000|2021-09-01 14:00:40|3726.5|3725|3727.5|3726|3728.5|3726.5|3725.5|3725|854
1630504850000|2021-09-01 14:00:50|3727|3725.5|3726|3725.5|3727|3726|3726|3725|0
1630504860000|2021-09-01 14:01:00|3726.5|3726|3727.5|3726.5|3727.5|3726.5|3726.5|3726|2151
1630504870000|2021-09-01 14:01:10|3727|3726|3730|3729.5|3730|3729.5|3727|3726|2012
1630504880000|2021-09-01 14:01:20|3729.5|3729|3727.5|3726.5|3729.5|3729|3726.5|3726|599
1630504890000|2021-09-01 14:01:30|3728|3727|3728|3727|3728.5|3727.5|3727.5|3727|535
1630504900000|2021-09-01 14:01:40|3728.5|3728|3728|3727.5|3728.5|3728|3727.5|3727|1609
1630504910000|2021-09-01 14:01:50|3728.5|3728|3730|3729|3730|3729|3728|3728|1314
1630504920000|2021-09-01 14:02:00|3730.5|3729.5|3726.5|3725.5|3731|3730|3726|3724.5|2774
1630504930000|2021-09-01 14:02:10|3727|3726|3727|3726|3727|3726|3726.5|3726|12
1630504940000|2021-09-01 14:02:20|3727.5|3726.5|3729|3728|3729|3728.5|3727.5|3726.5|1172
1630504950000|2021-09-01 14:02:30|3728.5|3727.5|3729|3728|3729|3728|3728.5|3727.5|347
1630504960000|2021-09-01 14:02:40|3729.5|3728.5|3733|3732|3733|3732|3729.5|3728.5|810
1630504970000|2021-09-01 14:02:50|3733.5|3732.5|3734|3733|3734.5|3734|3733.5|3732.5|875
1630504980000|2021-09-01 14:03:00|3733|3732.5|3734.5|3733.5|3735.5|3734.5|3733|3732.5|2058
1630504990000|2021-09-01 14:03:10|3734|3733|3734|3733|3734|3733|3733|3732.5|260
1630505000000|2021-09-01 14:03:20|3733.5|3732.5|3733|3732|3734|3733|3733|3731.5|1569
1630505010000|2021-09-01 14:03:30|3732.5|3731.5|3733|3732|3733.5|3733|3732|3731.5|365
1630505020000|2021-09-01 14:03:40|3733.5|3732.5|3734.5|3733|3735|3733.5|3733|3732|2524
1630505030000|2021-09-01 14:03:50|3735|3733.5|3734.5|3733.5|3735|3733.5|3734.5|3733|300
1630505040000|2021-09-01 14:04:00|3734|3733|3733.5|3733|3734|3733.5|3733|3732.5|503
1630505050000|2021-09-01 14:04:10|3734|3733.5|3735.5|3734.5|3735.5|3734.5|3733.5|3733|1155
1630505060000|2021-09-01 14:04:20|3736|3735|3736|3735|3736.5|3735|3736|3735|0
1630505070000|2021-09-01 14:04:30|3736.5|3735.5|3735.5|3734.5|3736.5|3735.5|3735.5|3734.5|335
1630505080000|2021-09-01 14:04:40|3736|3735|3735.5|3734.5|3736|3735.5|3735|3734|1771
1630505090000|2021-09-01 14:04:50|3735|3734|3734.5|3733.5|3735|3734|3733.5|3733|613
1630505100000|2021-09-01 14:05:00|3735|3734|3735.5|3735|3736|3735|3734.5|3733.5|339
1630505110000|2021-09-01 14:05:10|3736|3735.5|3735|3734.5|3736.5|3735.5|3735|3733.5|302
1630505120000|2021-09-01 14:05:20|3735.5|3734|3735.5|3734.5|3735.5|3734.5|3735.5|3733.5|337
1630505130000|2021-09-01 14:05:30|3735|3734|3736.5|3735.5|3736.5|3735.5|3734.5|3733.5|22
1630505140000|2021-09-01 14:05:40|3736|3735|3735|3733.5|3736|3735|3734|3733.5|2532
1630505150000|2021-09-01 14:05:50|3734.5|3733|3733|3731.5|3735|3733|3732.5|3731.5|1208
1630505160000|2021-09-01 14:06:00|3732.5|3731|3733|3732|3733|3732|3731.5|3730|382
1630505170000|2021-09-01 14:06:10|3732.5|3731.5|3732.5|3731.5|3732.5|3732|3732.5|3731|100
1630505180000|2021-09-01 14:06:20|3732|3731|3731.5|3731|3732.5|3731.5|3731.5|3731|554
1630505190000|2021-09-01 14:06:30|3732|3730.5|3733.5|3732.5|3733.5|3732.5|3732|3730.5|589
1630505200000|2021-09-01 14:06:40|3733|3732|3733|3732|3733.5|3733|3732.5|3732|876
1630505210000|2021-09-01 14:06:50|3732.5|3732.5|3733|3732|3733.5|3732.5|3732.5|3732|759
1630505220000|2021-09-01 14:07:00|3732.5|3731.5|3731|3730|3732.5|3732|3729.5|3728.5|2905
1630505230000|2021-09-01 14:07:10|3731.5|3731|3730|3729|3731.5|3731|3729.5|3729|3234
1630505240000|2021-09-01 14:07:20|3730.5|3729.5|3729.5|3729|3730.5|3730|3729.5|3729|631
1630505250000|2021-09-01 14:07:30|3729|3728.5|3730|3729|3730.5|3729|3729|3728.5|144
1630505260000|2021-09-01 14:07:40|3731|3730.5|3732.5|3731|3732.5|3731|3731|3729.5|14953
1630505270000|2021-09-01 14:07:50|3733|3731.5|3734.5|3733.5|3734.5|3733.5|3733|3731|1004
1630505280000|2021-09-01 14:08:00|3734|3733|3733|3732.5|3734|3733|3732.5|3731.5|931
1630505290000|2021-09-01 14:08:10|3733.5|3732|3735|3734|3735|3734|3733.5|3731.5|1678
1630505300000|2021-09-01 14:08:20|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|3734|3733.5|186
1630505310000|2021-09-01 14:08:30|3734|3734|3734|3733|3734.5|3734|3733.5|3732.5|361
1630505320000|2021-09-01 14:08:40|3734.5|3733.5|3734.5|3733.5|3735|3734|3733.5|3733|484
1630505330000|2021-09-01 14:08:50|3733.5|3733|3732.5|3731.5|3733.5|3733|3732.5|3731.5|1031
1630505340000|2021-09-01 14:09:00|3733|3732|3732.5|3731.5|3733.5|3733|3732|3731|624
1630505350000|2021-09-01 14:09:10|3733|3731|3733|3732|3733.5|3732.5|3732.5|3731|890
1630505360000|2021-09-01 14:09:20|3732.5|3731.5|3731.5|3730.5|3732.5|3731.5|3731|3730|2804
1630505370000|2021-09-01 14:09:30|3731|3730|3731.5|3730|3731.5|3730.5|3730.5|3729.5|1775
1630505380000|2021-09-01 14:09:40|3732|3730.5|3732|3730.5|3732|3731|3732|3730|185
1630505390000|2021-09-01 14:09:50|3731.5|3731|3732|3731|3732.5|3731.5|3731|3731|95
1630505400000|2021-09-01 14:10:00|3731.5|3730.5|3731|3730.5|3731.5|3731|3730.5|3729.5|919
1630505410000|2021-09-01 14:10:10|3730.5|3730|3730|3728.5|3731|3730|3729.5|3728.5|104
1630505420000|2021-09-01 14:10:20|3729.5|3728|3729.5|3728.5|3730|3728.5|3729|3728|232
1630505430000|2021-09-01 14:10:30|3730|3729|3730|3729|3731|3729.5|3729.5|3729|939
1630505440000|2021-09-01 14:10:40|3729.5|3728.5|3728.5|3728|3729.5|3729|3728.5|3728|199
1630505450000|2021-09-01 14:10:50|3728|3727.5|3728|3727|3728.5|3728|3728|3727|251
1630505460000|2021-09-01 14:11:00|3727.5|3726.5|3726.5|3725|3727.5|3726.5|3726|3725|1293
1630505470000|2021-09-01 14:11:10|3726|3724.5|3726.5|3725.5|3727|3725.5|3725.5|3724.5|455
1630505480000|2021-09-01 14:11:20|3727|3726|3726.5|3725.5|3727|3726.5|3726.5|3725.5|696
1630505490000|2021-09-01 14:11:30|3726|3726|3725|3724|3726.5|3726|3725|3723.5|3989
1630505500000|2021-09-01 14:11:40|3724.5|3723.5|3723|3721.5|3725|3724.5|3722.5|3721.5|8933
1630505510000|2021-09-01 14:11:50|3723.5|3722|3725|3723.5|3725|3724|3723.5|3722|4657
1630505520000|2021-09-01 14:12:00|3724.5|3723|3723.5|3722.5|3724.5|3723.5|3722.5|3721|1286
1630505530000|2021-09-01 14:12:10|3724|3723|3723|3721.5|3724|3723|3722|3721|2402
1630505540000|2021-09-01 14:12:20|3723.5|3722|3724.5|3723|3724.5|3723.5|3723.5|3721.5|2433
1630505550000|2021-09-01 14:12:30|3724|3722.5|3721.5|3720.5|3724|3723|3721|3720.5|3520
1630505560000|2021-09-01 14:12:40|3722|3721.5|3721.5|3720.5|3722|3721.5|3721.5|3720.5|370
1630505570000|2021-09-01 14:12:50|3722|3721|3722|3720.5|3722|3721|3722|3720.5|646
1630505580000|2021-09-01 14:13:00|3721.5|3721|3723.5|3722.5|3724|3723|3721|3720.5|1561
1630505590000|2021-09-01 14:13:10|3724|3722|3723|3722|3724|3723|3721.5|3721|2148
1630505600000|2021-09-01 14:13:20|3723.5|3722.5|3723.5|3723|3724|3723.5|3723|3722|3746
1630505610000|2021-09-01 14:13:30|3723|3722.5|3725|3723.5|3725|3723.5|3722.5|3721.5|4230
1630505620000|2021-09-01 14:13:40|3725.5|3724|3724.5|3723.5|3725.5|3724.5|3724|3723.5|758
1630505630000|2021-09-01 14:13:50|3725|3724|3724|3723|3726|3725|3723.5|3723|1905
1630505640000|2021-09-01 14:14:00|3724.5|3722.5|3724.5|3723.5|3727|3725.5|3723.5|3722.5|3644
1630505650000|2021-09-01 14:14:10||3723||3723||3723.5||3723|60
1630505660000|2021-09-01 14:14:20|3724|3723.5|3724|3723|3724|3723.5|3723.5|3722.5|1580
1630505670000|2021-09-01 14:14:30|3724.5|3723.5|3724.5|3723|3725.5|3724.5|3724|3723|2864
1630505680000|2021-09-01 14:14:40|3725|3723.5|3725|3724|3725.5|3724.5|3724.5|3723.5|451
1630505690000|2021-09-01 14:14:50|3724.5|3723.5|3724|3723|3724.5|3723.5|3723.5|3722|375
1630505700000|2021-09-01 14:15:00|3723.5|3722.5|3724.5|3723|3725|3724|3723|3722|1519
1630505710000|2021-09-01 14:15:10|3724|3723.5|3724|3723|3724|3723.5|3723|3722|595
1630505720000|2021-09-01 14:15:20|3723.5|3722.5|3723.5|3722.5|3724|3723|3723|3722|1828
1630505730000|2021-09-01 14:15:30|3724|3723|3726|3725|3726|3725|3724|3723|774
1630505740000|2021-09-01 14:15:40|3726.5|3725.5|3727.5|3727|3728|3727|3726.5|3725.5|1012
1630505750000|2021-09-01 14:15:50|3727|3726.5|3726.5|3725.5|3727|3726.5|3726|3725|513
1630505760000|2021-09-01 14:16:00|3727|3726|3728|3727.5|3728.5|3727.5|3726|3725|634
1630505770000|2021-09-01 14:16:10|3728.5|3727|3728|3726.5|3728.5|3727.5|3727.5|3726|610
1630505780000|2021-09-01 14:16:20|3727.5|3727|3726|3725|3727.5|3727|3725.5|3724.5|409
1630505790000|2021-09-01 14:16:30|3726.5|3725.5|3725|3723.5|3727|3726|3725|3723.5|2261
1630505800000|2021-09-01 14:16:40|3724.5|3724|3725|3724|3725.5|3724.5|3724|3723.5|295
1630505810000|2021-09-01 14:16:50|3725.5|3724.5|3723.5|3723|3725.5|3725|3723.5|3723|905
1630505820000|2021-09-01 14:17:00|3724|3723.5|3725.5|3724.5|3725.5|3724.5|3724|3723|323
1630505830000|2021-09-01 14:17:10|3725|3724|3724.5|3723.5|3725.5|3724.5|3724.5|3723.5|1657
1630505840000|2021-09-01 14:17:20|3724|3723|3725|3724.5|3725|3724.5|3724|3723|2096
1630505850000|2021-09-01 14:17:30|3724.5|3724|3725|3723.5|3725|3724|3724|3723|2783
1630505860000|2021-09-01 14:17:40|3724.5|3724|3726|3725|3726.5|3725|3724.5|3724|260
1630505870000|2021-09-01 14:17:50|3725.5|3724.5|3724|3722.5|3725.5|3725|3723.5|3722.5|1877
1630505880000|2021-09-01 14:18:00|3723.5|3723|3723|3721.5|3723.5|3723.5|3723|3721.5|1458
1630505890000|2021-09-01 14:18:10|3722.5|3721|3722|3721|3722.5|3721.5|3721.5|3720.5|726
1630505900000|2021-09-01 14:18:20|3721.5|3720.5|3721.5|3720|3721.5|3721|3720.5|3720|455
1630505910000|2021-09-01 14:18:30||3720.5||3720.5||3721||3720.5|498
1630505920000|2021-09-01 14:18:40|3722|3721|3722.5|3722|3722.5|3722|3721.5|3720.5|1050
1630505930000|2021-09-01 14:18:50|3723|3722.5|3722|3720.5|3723.5|3722.5|3721.5|3720.5|828
1630505940000|2021-09-01 14:19:00|3722.5|3721|3721|3720|3722.5|3721.5|3721|3720|1023
1630505950000|2021-09-01 14:19:10|3720.5|3719.5|3721|3720|3721.5|3720.5|3719.5|3719|1902
1630505960000|2021-09-01 14:19:20|3721.5|3720.5|3722|3721|3722|3721|3721.5|3720.5|367
1630505970000|2021-09-01 14:19:30|3722.5|3721.5|3722|3721|3722.5|3722|3722|3720.5|449
1630505980000|2021-09-01 14:19:40|3721.5||3721.5||3721.5||3721.5||117
1630505990000|2021-09-01 14:19:50|3722|3721.5|3722|3721.5|3722.5|3721.5|3722|3721|535
1630506000000|2021-09-01 14:20:00|3722.5||3722.5||3722.5||3722.5||0
1630506010000|2021-09-01 14:20:10|3722|3721|3721.5|3720.5|3722|3721.5|3721.5|3720|605
1630506020000|2021-09-01 14:20:20|||||||||81
1630506030000|2021-09-01 14:20:30|3721|3720|3720.5|3719.5|3721|3720.5|3720|3719|1237
1630506040000|2021-09-01 14:20:40|3721|3720|3721.5|3720.5|3721.5|3720.5|3720.5|3720|1190
1630506050000|2021-09-01 14:20:50|3721|3720|3723|3722|3723|3722|3721|3720|223
1630506060000|2021-09-01 14:21:00|3723.5|3722.5|3721.5|3721|3723.5|3722.5|3721.5|3721|790
1630506070000|2021-09-01 14:21:10|3721|3720.5|3723.5|3722|3723.5|3722.5|3721|3720.5|960
1630506080000|2021-09-01 14:21:20|3723|3721.5|3723|3722|3723|3722.5|3722|3721|975
1630506090000|2021-09-01 14:21:30|3722.5|3721.5|3723.5|3722.5|3723.5|3722.5|3722.5|3721.5|185
1630506100000|2021-09-01 14:21:40|3724|3723|3724|3723|3724|3723|3723.5|3723|270
1630506110000|2021-09-01 14:21:50|||||||||102
1630506120000|2021-09-01 14:22:00|3724.5|3723.5|3725.5|3724.5|3726|3724.5|3724.5|3723.5|190
1630506130000|2021-09-01 14:22:10|3725|3724|3724.5|3723.5|3725|3724.5|3723.5|3723|1838
1630506140000|2021-09-01 14:22:20|3725|3724|3724|3723|3725|3724|3723.5|3723|533
1630506150000|2021-09-01 14:22:30|3724.5|3723.5|3725.5|3724.5|3727.5|3726|3724.5|3723.5|7430
1630506160000|2021-09-01 14:22:40|3725|3724|3725|3724|3725|3724.5|3724.5|3724|584
1630506170000|2021-09-01 14:22:50|3725.5|3724.5|3727|3726|3727|3726|3725.5|3724.5|497
1630506180000|2021-09-01 14:23:00|3726.5|3725.5|3725|3723.5|3726.5|3725.5|3724|3723|3020
1630506190000|2021-09-01 14:23:10|3724.5|3723|3725.5|3724.5|3725.5|3724.5|3724|3723|1277
1630506200000|2021-09-01 14:23:20|3725|3724|3724.5|3723|3725|3724.5|3723.5|3722.5|812
1630506210000|2021-09-01 14:23:30|3725|3723.5|3725.5|3724.5|3725.5|3724.5|3725|3723.5|718
1630506220000|2021-09-01 14:23:40|3726|3725|3725.5|3724|3726|3725.5|3725|3723.5|110
1630506230000|2021-09-01 14:23:50|3725|3725|3725.5|3725|3725.5|3725|3725|3724.5|202
1630506240000|2021-09-01 14:24:00|3726|3725.5|3726.5|3725.5|3727|3726|3726|3725|497
1630506250000|2021-09-01 14:24:10|3727|3726|3727.5|3727|3728|3727|3727|3726|252
1630506260000|2021-09-01 14:24:20|3728|3727.5|3728|3727|3728|3727.5|3727.5|3727|280
1630506270000|2021-09-01 14:24:30|3727.5|3726.5|3726.5|3725.5|3727.5|3726.5|3725.5|3724.5|845
1630506280000|2021-09-01 14:24:40|3726|3725|3726|3724.5|3726.5|3725.5|3725|3724|1275
1630506290000|2021-09-01 14:24:50|3725.5|3725|3725|3724|3726|3725.5|3725|3724|279
1630506300000|2021-09-01 14:25:00|3724.5|3724.5|3725.5|3725|3726.5|3725.5|3724.5|3723.5|1080
1630506310000|2021-09-01 14:25:10|3725|3724.5|3725|3723.5|3725|3725|3724.5|3723.5|287
1630506320000|2021-09-01 14:25:20|3724.5|3723|3726|3725|3726|3725|3723.5|3723|338
1630506330000|2021-09-01 14:25:30|3725|3724.5|3726|3725|3726|3725|3725|3724|2221
1630506340000|2021-09-01 14:25:40||3724.5||3725||3725||3724.5|0
1630506350000|2021-09-01 14:25:50|3726.5|3725.5|3725.5|3724.5|3726.5|3725.5|3725|3724|1021
1630506360000|2021-09-01 14:26:00|3725|3723.5|3726|3725|3726|3725|3724.5|3723.5|268
1630506370000|2021-09-01 14:26:10|3725.5|3724.5|3725.5|3725|3725.5|3725|3725.5|3724.5|160
1630506380000|2021-09-01 14:26:20|3725|3724.5|3725|3724|3725|3725|3724.5|3723.5|724
1630506390000|2021-09-01 14:26:30|3724.5|3723.5|3724.5|3723.5|3724.5|3724|3723.5|3722.5|1201
1630506400000|2021-09-01 14:26:40|3723.5|3723|3724.5|3723|3724.5|3723|3722.5|3721.5|1072
1630506410000|2021-09-01 14:26:50|3724|3723.5|3724.5|3723|3724.5|3723.5|3724|3723|111
1630506420000|2021-09-01 14:27:00|3724|3723.5|3725|3724|3725|3724|3724|3723|1589
1630506430000|2021-09-01 14:27:10|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3724.5|3723.5|2178
1630506440000|2021-09-01 14:27:20|3725|3724|3725|3724|3725|3724.5|3724|3723.5|411
1630506450000|2021-09-01 14:27:30|3724.5|3723.5|3726|3725.5|3726|3725.5|3724|3723|2254
1630506460000|2021-09-01 14:27:40|3725.5|3725|3725.5|3724.5|3725.5|3725|3725.5|3724.5|9
1630506470000|2021-09-01 14:27:50|3725||3726||3726||3725||0
1630506480000|2021-09-01 14:28:00|3725.5|3725|3726|3725|3726|3725.5|3725.5|3725|803
1630506490000|2021-09-01 14:28:10|||||||||34
1630506500000|2021-09-01 14:28:20|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|3726|3725|678
1630506510000|2021-09-01 14:28:30|3726||3726||3726||3726||20
1630506520000|2021-09-01 14:28:40|3725.5|3725|3725.5|3724.5|3725.5|3725.5|3724.5|3723.5|2001
1630506530000|2021-09-01 14:28:50|3725||3725||3725||3725||0
1630506540000|2021-09-01 14:29:00|3724.5|3724|3725|3724|3725|3724.5|3724.5|3723.5|156
1630506550000|2021-09-01 14:29:10|3725.5|3724.5|3727.5|3726.5|3728|3727|3725.5|3724.5|1202
1630506560000|2021-09-01 14:29:20|3727|3726|3726.5|3725.5|3727|3726.5|3726.5|3725|917
1630506570000|2021-09-01 14:29:30|3726|3725|3726.5|3725.5|3727|3726.5|3726|3725|2992
1630506580000|2021-09-01 14:29:40|3727|3726|3727.5|3726.5|3727.5|3726.5|3727|3726|0
1630506590000|2021-09-01 14:29:50|||||||||276
1630506600000|2021-09-01 14:30:00|3728|3727|3731|3729.5|3731.5|3730.5|3728|3727|6409
1630506610000|2021-09-01 14:30:10|3731.5|3730|3733.5|3733|3734|3733|3731.5|3730|2463
1630506620000|2021-09-01 14:30:20|3733|3732.5|3733.5|3732.5|3735|3734|3732.5|3732|1691
1630506630000|2021-09-01 14:30:30|3733|3732|3732.5|3731|3733|3732.5|3732.5|3731|956
1630506640000|2021-09-01 14:30:40|3732|3731.5|3732|3731.5|3732.5|3731.5|3731.5|3730.5|831
1630506650000|2021-09-01 14:30:50|3732.5|3732|3733.5|3732|3733.5|3732.5|3731|3730|1683
1630506660000|2021-09-01 14:31:00|3734|3732.5|3735|3734|3735|3734|3733.5|3732.5|402
1630506670000|2021-09-01 14:31:10|3734.5|3733.5|3734.5|3733.5|3735|3733.5|3734|3733|533
1630506680000|2021-09-01 14:31:20|3734|3734|3734|3732.5|3734|3734|3733.5|3732.5|910
1630506690000|2021-09-01 14:31:30|3733.5|3733|3733|3732|3734|3733.5|3732.5|3731.5|955
1630506700000|2021-09-01 14:31:40|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|100
1630506710000|2021-09-01 14:31:50|3734|3733|3734|3733|3735|3734.5|3734|3733|6411
1630506720000|2021-09-01 14:32:00|3733.5|3732.5|3732.5|3731.5|3733.5|3732.5|3732|3731.5|1955
1630506730000|2021-09-01 14:32:10|3732|3731|3732|3731|3732.5|3731|3730.5|3729.5|1940
1630506740000|2021-09-01 14:32:20|3731.5|3730.5|3731.5|3730.5|3732.5|3732|3730.5|3729.5|6727
1630506750000|2021-09-01 14:32:30|3732|3731|3732.5|3731.5|3732.5|3731.5|3732|3731|330
1630506760000|2021-09-01 14:32:40|3733|3732|3733.5|3732.5|3733.5|3732.5|3733|3731.5|1043
1630506770000|2021-09-01 14:32:50|3733|3732|3733.5|3732.5|3733.5|3732.5|3733|3732|0
1630506780000|2021-09-01 14:33:00|3732.5|3732|3732|3731|3732.5|3732|3731|3730|2411
1630506790000|2021-09-01 14:33:10|3732.5|3731.5|3731.5|3730|3732.5|3732|3731.5|3730|763
1630506800000|2021-09-01 14:33:20|3732|3730.5|3731.5|3730.5|3732.5|3731.5|3731|3730|593
1630506810000|2021-09-01 14:33:30|3731|3730|3731.5|3731|3732|3731|3731|3730|639
1630506820000|2021-09-01 14:33:40||3730.5||3731||3731||3730.5|34
1630506830000|2021-09-01 14:33:50|3731|3730.5|3730|3729.5|3731|3730.5|3730|3729|791
1630506840000|2021-09-01 14:34:00|3729.5|3729|3729|3728|3729.5|3729|3728|3727.5|1874
1630506850000|2021-09-01 14:34:10|3728.5|3728.5|3728.5|3728|3728.5|3728.5|3728|3726.5|1080
1630506860000|2021-09-01 14:34:20|3728|3727.5|3728|3726.5|3728|3728|3726.5|3726|3432
1630506870000|2021-09-01 14:34:30|3727.5|3726|3727.5|3727|3728|3727|3727|3726|873
1630506880000|2021-09-01 14:34:40|3727|3726.5|3727|3726.5|3727.5|3727|3727|3726|443
1630506890000|2021-09-01 14:34:50|3726.5|3726|3727.5|3726.5|3727.5|3726.5|3726|3725|1485
1630506900000|2021-09-01 14:35:00|3727|3727|3728|3727|3728|3727|3727|3726.5|595
1630506910000|2021-09-01 14:35:10|3727.5|3726.5|3725.5|3724|3727.5|3727|3725.5|3724|582
1630506920000|2021-09-01 14:35:20|3725|3723.5|3725.5|3724.5|3725.5|3724.5|3724.5|3723.5|935
1630506930000|2021-09-01 14:35:30|3725|3723.5|3724|3723.5|3725|3724|3724|3723|5299
1630506940000|2021-09-01 14:35:40|3723.5|3723|3723|3722.5|3723.5|3723.5|3722.5|3721.5|584
1630506950000|2021-09-01 14:35:50|3722.5|3722|3722.5|3721.5|3722.5|3722|3721.5|3721|829
1630506960000|2021-09-01 14:36:00|3722|3721|3723|3721.5|3723|3722|3721.5|3721|8633
1630506970000|2021-09-01 14:36:10|3722.5|3722|3723|3722|3724|3723|3722.5|3721.5|1020
1630506980000|2021-09-01 14:36:20|3723.5|3721.5|3724.5|3723|3724.5|3723|3723.5|3721.5|292
1630506990000|2021-09-01 14:36:30|3725|3723.5|3723.5|3722|3725|3724.5|3723|3722|2254
1630507000000|2021-09-01 14:36:40|3724|3722.5|3723|3722.5|3724|3723|3723|3722|2127
1630507010000|2021-09-01 14:36:50|3722.5|3722|3721.5|3721|3722.5|3722|3721.5|3720.5|554
1630507020000|2021-09-01 14:37:00|3722|3720.5|3723|3722|3723|3722|3721.5|3720.5|798
1630507030000|2021-09-01 14:37:10|3722.5|3721.5|3722.5|3721|3723|3722|3722|3721|1231
1630507040000|2021-09-01 14:37:20|3723|3721.5|3721.5|3720.5|3723|3721.5|3721.5|3720.5|9
1630507050000|2021-09-01 14:37:30|3721|3721|3721|3720|3721.5|3721|3721|3720|409
1630507060000|2021-09-01 14:37:40|3720.5|3720.5|3721|3720|3721|3720.5|3720.5|3720|1866
1630507070000|2021-09-01 14:37:50|3720.5|3719.5|3719.5|3718.5|3720.5|3720|3719.5|3718.5|1788
1630507080000|2021-09-01 14:38:00|3719|3718|3720|3719.5|3720|3719.5|3719|3718|2148
1630507090000|2021-09-01 14:38:10|3719.5|3719|3718.5|3717.5|3719.5|3719|3718.5|3717|510
1630507100000|2021-09-01 14:38:20|3719|3718|3718|3716.5|3719|3718|3717.5|3716.5|452
1630507110000|2021-09-01 14:38:30|3717.5|3717|3717.5|3716.5|3718.5|3717.5|3717.5|3716.5|269
1630507120000|2021-09-01 14:38:40|3718|3717.5|3718|3717|3718|3717.5|3717.5|3716.5|132
1630507130000|2021-09-01 14:38:50|3717.5|3716.5|3718|3717|3718|3717|3717.5|3716.5|781
1630507140000|2021-09-01 14:39:00|3718.5|3717.5|3718|3717|3719|3718|3717.5|3716.5|2471
1630507150000|2021-09-01 14:39:10|3718.5|3716.5|3719|3717.5|3719|3717.5|3718.5|3716.5|1207
1630507160000|2021-09-01 14:39:20|3718.5|3717|3718|3717.5|3718.5|3717.5|3717.5|3716.5|585
1630507170000|2021-09-01 14:39:30|3718.5|3718|3718.5|3717.5|3718.5|3718|3718.5|3717.5|1551
1630507180000|2021-09-01 14:39:40|3719|3718|3719.5|3718|3719.5|3719|3719|3718|576
1630507190000|2021-09-01 14:39:50|3719||3719.5||3719.5||3719||250
1630507200000|2021-09-01 14:40:00|3719|3718.5|3719.5|3718.5|3719.5|3719|3719|3718.5|225
1630507220000|2021-09-01 14:40:20|3719|3718|3720|3718.5|3720|3719.5|3718.5|3717.5|4402
1630507230000|2021-09-01 14:40:30|3719.5|3719|3719.5|3719|3719.5|3719|3719.5|3718.5|270
1630507240000|2021-09-01 14:40:40|3720|3719.5|3722|3721|3722|3721|3720|3719.5|356
1630507250000|2021-09-01 14:40:50|3721.5|3720.5|3720.5|3720|3722|3721|3720.5|3719.5|1630
1630507260000|2021-09-01 14:41:00|3721|3719.5|3719.5|3718.5|3721|3720.5|3719.5|3718.5|825
1630507270000|2021-09-01 14:41:10|3720|3719|3720.5|3720|3721.5|3721|3720|3718.5|2550
1630507280000|2021-09-01 14:41:20|3720|3719.5|3720|3719.5|3720|3720|3720|3719.5|101
1630507290000|2021-09-01 14:41:30|3720.5|3719|3720.5|3719.5|3720.5|3719.5|3720|3719|38
1630507300000|2021-09-01 14:41:40|3721|3720|3721|3720.5|3721.5|3720.5|3721|3720|1487
1630507310000|2021-09-01 14:41:50|3721.5|3720|3721.5|3720.5|3721.5|3720.5|3721.5|3720|470
1630507320000|2021-09-01 14:42:00|3722|3721.5|3723|3721.5|3723.5|3722.5|3722|3721|740
1630507330000|2021-09-01 14:42:10|3722.5|3722|3722.5|3721.5|3723|3722|3722|3721|148
1630507340000|2021-09-01 14:42:20||3722||3722||3722||3721.5|497
1630507350000|2021-09-01 14:42:30|3723|3722.5|3723|3722|3723.5|3722.5|3723|3722|172
1630507360000|2021-09-01 14:42:40|3722.5|3721.5|3722|3721|3723|3721.5|3722|3721|1874
1630507370000|2021-09-01 14:42:50|3722.5|3721.5|3722.5|3722|3723|3722|3722.5|3721.5|1732
1630507380000|2021-09-01 14:43:00|3722|3721|3721|3720|3722|3721|3721|3720|614
1630507390000|2021-09-01 14:43:10|3721.5|3720.5|3721.5|3720.5|3721.5|3721|3721.5|3720|1850
1630507400000|2021-09-01 14:43:20|3722||3721.5||3722||3721.5||6
1630507410000|2021-09-01 14:43:30|3721||3721.5||3721.5||3721||74
1630507420000|2021-09-01 14:43:40|3721|3720|3720.5|3719.5|3721|3720.5|3719.5|3718.5|4983
1630507430000|2021-09-01 14:43:50|3721|3720|3721|3720|3721|3720.5|3720.5|3719.5|75
1630507440000|2021-09-01 14:44:00||3719.5||3719.5||3720||3719.5|7
1630507450000|2021-09-01 14:44:10|3720.5|3720|3720|3719|3720.5|3720|3719.5|3718.5|849
1630507460000|2021-09-01 14:44:20|3720.5|3719.5|3720.5|3719.5|3721|3720|3720|3719|1001
1630507470000|2021-09-01 14:44:30|3721|3720|3722|3720.5|3722|3721|3721|3720|891
1630507480000|2021-09-01 14:44:40|3721.5|3720|3721.5|3720.5|3721.5|3720.5|3720.5|3719|196
1630507490000|2021-09-01 14:44:50|3722|3721|3721.5|3721|3722.5|3721.5|3721.5|3721|330
1630507500000|2021-09-01 14:45:00|3721|3720.5|3720.5|3720|3721.5|3721|3720.5|3720|399
1630507510000|2021-09-01 14:45:10|3721|3720.5|3720.5|3720|3721|3720.5|3720.5|3720|278
1630507520000|2021-09-01 14:45:20|3720|3719.5|3720.5|3720|3721|3720|3720|3719.5|920
1630507530000|2021-09-01 14:45:30|3721|3720.5|3721.5|3720.5|3721.5|3721|3721|3720.5|187
1630507540000|2021-09-01 14:45:40|3721|3721|3721.5|3720.5|3721.5|3721|3721|3720|143
1630507550000|2021-09-01 14:45:50|3721|3721|3722.5|3721.5|3722.5|3721.5|3721|3721|1087
1630507560000|2021-09-01 14:46:00|3722|3721|3722.5|3721.5|3722.5|3721.5|3721.5|3721|1472
1630507570000|2021-09-01 14:46:10|3723|3722|3722.5|3721.5|3723.5|3722.5|3722.5|3721.5|1217
1630507580000|2021-09-01 14:46:20|3722||3722.5||3722.5||3722||52
1630507590000|2021-09-01 14:46:30|3722|3722|3721.5|3721|3722|3722|3721|3720|1092
1630507600000|2021-09-01 14:46:40|3721|3720.5|3721|3720|3721.5|3721|3721|3720|534
1630507610000|2021-09-01 14:46:50|3720.5|3720.5|3720|3719|3721|3720.5|3719.5|3719|837
1630507620000|2021-09-01 14:47:00|3719.5|3718.5|3719.5|3718.5|3720|3719.5|3719|3718|833
1630507630000|2021-09-01 14:47:10|3720|3719|3719|3718.5|3720|3719.5|3718.5|3718|1708
1630507640000|2021-09-01 14:47:20|3718.5|3718|3718.5|3717.5|3719|3718.5|3718|3717|444
1630507650000|2021-09-01 14:47:30|3718|3717|3717.5|3716.5|3718|3717|3717|3716|2455
1630507660000|2021-09-01 14:47:40|3717||3717||3717||3717||0
1630507670000|2021-09-01 14:47:50||3716||3716||3716.5||3716|448
1630507680000|2021-09-01 14:48:00|3717.5|3716.5|3718.5|3717.5|3718.5|3717.5|3717|3716|4353
1630507690000|2021-09-01 14:48:10|3718|3717|3717.5|3716.5|3718|3717.5|3717.5|3716|1028
1630507700000|2021-09-01 14:48:20|||||||||26
1630507710000|2021-09-01 14:48:30|3718|3717|3718|3717.5|3719|3718.5|3718|3717|2517
1630507720000|2021-09-01 14:48:40|3719|3718.5|3717.5|3716.5|3719|3718.5|3717|3716|2225
1630507730000|2021-09-01 14:48:50|3717|3716|3716.5|3715.5|3717|3716.5|3716.5|3715.5|1142
1630507740000|2021-09-01 14:49:00|3717|3716|3717.5|3716.5|3717.5|3717|3716.5|3716|1352
1630507750000|2021-09-01 14:49:10|3717|3717|3717.5|3716.5|3717.5|3717|3716.5|3715.5|1087
1630507760000|2021-09-01 14:49:20|3718|3716|3718|3717.5|3718|3717.5|3718|3716|609
1630507770000|2021-09-01 14:49:30|3718.5|3718|3718.5|3717.5|3719|3718|3718|3717|501
1630507780000|2021-09-01 14:49:40|3718|3717|3717.5|3717|3718|3717|3717.5|3716.5|43
1630507790000|2021-09-01 14:49:50||3716.5||3717||3717||3716.5|52
1630507800000|2021-09-01 14:50:00|3717|3716.5|3717|3716|3717|3716.5|3716.5|3716|707
1630507810000|2021-09-01 14:50:10|3716.5|3715.5|3716.5|3716|3716.5|3716|3716.5|3715.5|620
1630507820000|2021-09-01 14:50:20|3717|3716.5|3717|3716|3717|3716.5|3717|3716|594
1630507830000|2021-09-01 14:50:30|3716.5|3716.5|3716.5|3716|3717|3716.5|3716.5|3716|40
1630507840000|2021-09-01 14:50:40|3716|3715.5|3716|3715|3716.5|3715.5|3715.5|3715|99
1630507850000|2021-09-01 14:50:50|3716.5|3715.5|3716|3715.5|3716.5|3716|3716|3715.5|3015
1630507860000|2021-09-01 14:51:00|3715.5|3715|3714.5|3713.5|3715.5|3715|3713.5|3713|6601
1630507870000|2021-09-01 14:51:10|3714|3713|3713.5|3712.5|3714|3713.5|3713.5|3712|937
1630507880000|2021-09-01 14:51:20|3713|3712|3713|3712.5|3713|3712.5|3713|3712|178
1630507890000|2021-09-01 14:51:30|3713.5|3713|3712.5|3712|3713.5|3713|3712.5|3712|90
1630507900000|2021-09-01 14:51:40|3713|3712.5|3713|3712|3713|3712.5|3712|3711|674
1630507910000|2021-09-01 14:51:50|3713.5|3712.5|3714.5|3713.5|3714.5|3713.5|3713|3712|3150
1630507920000|2021-09-01 14:52:00|3714|3713|3714|3713.5|3714|3713.5|3714|3713|0
1630507930000|2021-09-01 14:52:10|3714.5|3713|3714|3713|3714.5|3713.5|3714|3713|194
1630507940000|2021-09-01 14:52:20|3714.5|3713.5|3714|3713.5|3714.5|3713.5|3714|3713|1365
1630507950000|2021-09-01 14:52:30|3714.5|3713|3714|3713|3714.5|3713|3714|3713|477
1630507960000|2021-09-01 14:52:40|3713.5|3712.5|3713.5|3713|3713.5|3713|3713|3712|411
1630507970000|2021-09-01 14:52:50|3714|3713.5|3714|3713|3714|3713.5|3714|3713|520
1630507980000|2021-09-01 14:53:00|3713.5|3712.5|3713.5|3713|3713.5|3713|3713.5|3712.5|1148
1630507990000|2021-09-01 14:53:10||3712.5||3712.5||3713||3712.5|207
1630508000000|2021-09-01 14:53:20|3714|3713|3714|3713.5|3714|3713.5|3714|3713|1209
1630508010000|2021-09-01 14:53:30|||||||||1
1630508020000|2021-09-01 14:53:40|3713.5|3713|3713|3712|3713.5|3713.5|3713|3712|73
1630508030000|2021-09-01 14:53:50|3712.5||3713||3713||3712.5||242
1630508040000|2021-09-01 14:54:00|3712.5|3711.5|3712.5|3712|3712.5|3712|3712.5|3711.5|762
1630508050000|2021-09-01 14:54:10|3713|3711.5|3712.5|3712|3713|3712|3712.5|3711.5|517
1630508060000|2021-09-01 14:54:20|3713|3712.5|3714.5|3713.5|3715|3714|3713|3712.5|2075
1630508070000|2021-09-01 14:54:30||3713||3713.5||3713.5||3713|0
1630508080000|2021-09-01 14:54:40|3715|3714|3715.5|3714.5|3715.5|3714.5|3715|3714|101
1630508090000|2021-09-01 14:54:50|3716.5|3715|3716|3714.5|3716.5|3716|3715.5|3714.5|1467
1630508100000|2021-09-01 14:55:00|3715.5|3715|3716|3715|3716|3715|3715.5|3714.5|199
1630508110000|2021-09-01 14:55:10||3714.5||3715||3715.5||3714.5|4740
1630508120000|2021-09-01 14:55:20||3714.5||3715||3715||3714.5|26
1630508130000|2021-09-01 14:55:30|3715.5|3714.5|3715|3714.5|3716|3714.5|3715|3714|315
1630508140000|2021-09-01 14:55:40|3714.5|3714|3715|3714|3715|3714.5|3714.5|3714|188
1630508150000|2021-09-01 14:55:50|3714.5|3714.5|3716|3715|3716|3715|3714.5|3714.5|1230
1630508160000|2021-09-01 14:56:00|3715.5|3714.5|3715|3714.5|3715.5|3715|3714.5|3713.5|1099
1630508170000|2021-09-01 14:56:10|3714.5|3714|3714.5|3713.5|3714.5|3714|3714.5|3713.5|2
1630508180000|2021-09-01 14:56:20|3715|3714|3715|3714|3715|3714.5|3714|3713.5|6410
1630508190000|2021-09-01 14:56:30|3714.5|3714.5|3715.5|3714.5|3715.5|3715|3714.5|3714|2104
1630508210000|2021-09-01 14:56:50|3715|3714|3713.5|3712|3715|3714|3713.5|3712|602
1630508220000|2021-09-01 14:57:00||3712.5||3712.5||3712.5||3712|0
1630508230000|2021-09-01 14:57:10|3713|3712|3714|3713|3714.5|3714|3713|3712|1690
1630508240000|2021-09-01 14:57:20|||||||||303
1630508250000|2021-09-01 14:57:30|||||||||150
1630508260000|2021-09-01 14:57:40|||||||||1
1630508270000|2021-09-01 14:57:50|3714.5|3713.5|3715.5|3714.5|3715.5|3714.5|3714.5|3713.5|1131
1630508280000|2021-09-01 14:58:00|3716|3715|3716.5|3715.5|3716.5|3715.5|3716|3715|586
1630508290000|2021-09-01 14:58:10|3717|3716|3716.5|3715.5|3717.5|3716.5|3716.5|3715.5|1545
1630508300000|2021-09-01 14:58:20|3717|3716|3717|3715.5|3717|3716|3717|3715.5|423
1630508310000|2021-09-01 14:58:30||3716||3716||3716||3715.5|0
1630508320000|2021-09-01 14:58:40|3716.5|3715.5|3717.5|3716.5|3718|3717|3716.5|3715.5|1228
1630508330000|2021-09-01 14:58:50|3717|3716|3717|3716|3717.5|3716.5|3717|3716|76
1630508340000|2021-09-01 14:59:00|3716.5|3715.5|3715.5|3714.5|3716.5|3715.5|3715.5|3714.5|571
1630508350000|2021-09-01 14:59:10|3715|3714|3715.5|3714.5|3715.5|3714.5|3714.5|3714|549
1630508360000|2021-09-01 14:59:20|3715|3714|3715|3714.5|3715|3714.5|3715|3714|119
1630508370000|2021-09-01 14:59:30|3714.5|3714|3713.5|3712.5|3714.5|3714|3713.5|3712.5|1082
1630508380000|2021-09-01 14:59:40|3714|3713|3714.5|3714|3714.5|3714|3714|3712.5|2396
1630508390000|2021-09-01 14:59:50|3715|3713.5|3715.5|3715|3715.5|3715|3715|3713.5|966
1630508400000|2021-09-01 15:00:00|3715|3714.5|3714.5|3714|3715|3714.5|3714.5|3713.5|251
1630508420000|2021-09-01 15:00:20|3715|3714.5|3715.5|3715|3717|3716.5|3715|3714|3792
1630508430000|2021-09-01 15:00:30|3715|3714.5|3714.5|3713|3715|3714.5|3714.5|3713|511
1630508440000|2021-09-01 15:00:40|3714|3713.5|3714|3713.5|3714|3713.5|3713.5|3712.5|244
1630508450000|2021-09-01 15:00:50|3714.5|3714|3714.5|3713.5|3714.5|3714|3714.5|3713.5|997
1630508460000|2021-09-01 15:01:00|3715|3714|3715.5|3714.5|3716|3715.5|3714.5|3714|1725
1630508470000|2021-09-01 15:01:10|3715|3714|3715|3714|3715|3714.5|3715|3713.5|1764
1630508480000|2021-09-01 15:01:20||3714.5||3714||3714.5||3714|294
1630508490000|2021-09-01 15:01:30|3715.5|3714.5|3715|3714.5|3715.5|3714.5|3715|3714|220
1630508500000|2021-09-01 15:01:40||3714||3714.5||3714.5||3714|1
1630508510000|2021-09-01 15:01:50|3715.5|3715|3716.5|3715.5|3716.5|3715.5|3715.5|3715|1795
1630508520000|2021-09-01 15:02:00|3717|3716|3716|3715.5|3717|3716|3716|3715.5|626
1630508530000|2021-09-01 15:02:10|3716.5|3715|3716.5|3715.5|3716.5|3716|3716|3715|728
1630508540000|2021-09-01 15:02:20|3716|3715|3715.5|3714.5|3716|3715|3715|3714|362
1630508550000|2021-09-01 15:02:30|3715|3714|3715.5|3714.5|3715.5|3714.5|3715|3714|596
1630508560000|2021-09-01 15:02:40|3716|3715|3715.5|3714.5|3716|3715|3715|3714|753
1630508570000|2021-09-01 15:02:50|3716|3715|3715.5|3715|3716|3715|3715.5|3714.5|444
1630508580000|2021-09-01 15:03:00|3716|3715.5|3717.5|3716.5|3717.5|3717|3716|3715|654
1630508590000|2021-09-01 15:03:10|3717|3716|3716|3715.5|3717.5|3716.5|3716|3715.5|4214
1630508600000|2021-09-01 15:03:20|3716.5|3716|3717.5|3717|3717.5|3717|3716.5|3716|1318
1630508610000|2021-09-01 15:03:30|3718|3717.5|3717|3716.5|3718|3717.5|3717|3716|1266
1630508620000|2021-09-01 15:03:40||3716||3716||3716.5||3716|8
1630508630000|2021-09-01 15:03:50|3717.5|3716.5|3716|3715|3717.5|3716.5|3716|3715|1488
1630508640000|2021-09-01 15:04:00|3716.5|3715.5|3716.5|3716|3717|3716.5|3716.5|3715.5|777
1630508650000|2021-09-01 15:04:10|3716|3715.5|3716|3715.5|3716|3715.5|3716|3715|17
1630508660000|2021-09-01 15:04:20|3716.5|3716|3715|3714.5|3716.5|3716|3714.5|3714|1633
1630508670000|2021-09-01 15:04:30|3714.5|3714|3714|3713.5|3714.5|3714.5|3713.5|3713|212
1630508680000|2021-09-01 15:04:40|3713.5|3713|3714|3713|3714|3713.5|3713|3712|12086
1630508690000|2021-09-01 15:04:50|3713.5|3713.5|3713|3712|3713.5|3713.5|3713|3712|614
1630508700000|2021-09-01 15:05:00|3713.5|3712.5|3714.5|3713.5|3714.5|3714|3713|3712|875
1630508710000|2021-09-01 15:05:10|3714|3714|3714|3713|3714|3714|3713.5|3713|1037
1630508720000|2021-09-01 15:05:20|3713.5|3713.5|3714|3713.5|3714|3713.5|3713.5|3713|1042
1630508730000|2021-09-01 15:05:30|3713.5|3713|3714|3713.5|3714|3713.5|3713.5|3713|457
1630508740000|2021-09-01 15:05:40|3714.5||3714.5||3714.5||3714.5||1029
1630508750000|2021-09-01 15:05:50||3714||3714||3714||3713.5|740
1630508760000|2021-09-01 15:06:00|3714|3713.5|3714|3713|3714|3714|3714|3712.5|406
1630508770000|2021-09-01 15:06:10||3713.5||3713||3713.5||3713|9
1630508780000|2021-09-01 15:06:20||3713.5||3713.5||3713.5||3713|1
1630508790000|2021-09-01 15:06:30||3713||3713||3713.5||3713|2
1630508800000|2021-09-01 15:06:40||3713.5||3713||3713.5||3713|214
1630508810000|2021-09-01 15:06:50||3713.5||3713.5||3713.5||3713|127
1630508820000|2021-09-01 15:07:00|3713.5|3713|3714|3713|3714|3713.5|3713|3712.5|2683
1630508830000|2021-09-01 15:07:10|||||||||180
1630508840000|2021-09-01 15:07:20|3714.5|3713.5|3715|3714|3715|3714.5|3714.5|3713.5|1357
1630508850000|2021-09-01 15:07:30|3715.5|3714.5|3716|3715|3716|3715|3715.5|3714.5|164
1630508870000|2021-09-01 15:07:50|3715.5|3715.5|3716|3715|3716|3715.5|3715.5|3714.5|1266
1630508880000|2021-09-01 15:08:00|3716.5|3715.5|3716|3715|3716.5|3715.5|3715.5|3714.5|4091
1630508890000|2021-09-01 15:08:10|3715.5|3714.5|3716|3715|3716|3715|3715.5|3714.5|0
1630508900000|2021-09-01 15:08:20|3716.5|3715.5|3716.5|3715.5|3716.5|3716|3716|3715.5|200
1630508910000|2021-09-01 15:08:30|3717|3716|3717.5|3716.5|3717.5|3716.5|3717|3716|85
1630508920000|2021-09-01 15:08:40|3717|3716|3717|3716|3717|3716|3716.5|3715.5|752
1630508930000|2021-09-01 15:08:50|3716.5||3717||3717||3716.5||461
1630508940000|2021-09-01 15:09:00|3716.5|3715.5|3716.5|3715.5|3716.5|3716|3716.5|3715.5|341
1630508950000|2021-09-01 15:09:10|3717|3716|3716.5|3716|3717|3716.5|3716.5|3715.5|160
1630508960000|2021-09-01 15:09:20|3716|3715.5|3715|3714|3716|3715.5|3714|3713.5|2860
1630508980000|2021-09-01 15:09:40|||||||||1
1630508990000|2021-09-01 15:09:50|||||||||1
1630509010000|2021-09-01 15:10:10|3714.5|3713.5|3714|3713|3714.5|3714|3714|3713|1074
1630509020000|2021-09-01 15:10:20|3713.5|3712.5|3713|3712|3713.5|3713|3713|3712|410
1630509030000|2021-09-01 15:10:30||3712.5||3712.5||3712.5||3712.5|116
1630509040000|2021-09-01 15:10:40|||||||||120
1630509050000|2021-09-01 15:10:50|3713.5|3713|3714.5|3713.5|3714.5|3713.5|3713|3712.5|6008
1630509060000|2021-09-01 15:11:00|3715|3714|3715|3714|3715|3714.5|3714.5|3713.5|555
1630509070000|2021-09-01 15:11:10|3715.5|3714.5|3715.5|3714.5|3715.5|3714.5|3715.5|3714.5|980
1630509080000|2021-09-01 15:11:20|||||||||7
1630509090000|2021-09-01 15:11:30|3715|3715|3715.5|3714.5|3715.5|3715|3715|3714.5|106
1630509100000|2021-09-01 15:11:40|3715||3715.5||3715.5||3715||0
1630509120000|2021-09-01 15:12:00|3715|3715|3714.5|3713.5|3715|3715|3714.5|3713.5|319
1630509130000|2021-09-01 15:12:10|3714|3713|3714|3713|3714|3713.5|3713.5|3712.5|2170
1630509140000|2021-09-01 15:12:20|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|100
1630509150000|2021-09-01 15:12:30||3713||3713||3713||3712.5|3
1630509160000|2021-09-01 15:12:40|3713|3712.5|3713.5|3713|3713.5|3713|3713|3712.5|7
1630509170000|2021-09-01 15:12:50|3714|3713.5|3713.5|3712.5|3714|3713.5|3713.5|3712.5|1374
1630509180000|2021-09-01 15:13:00|3714|3713.5|3714|3713|3714|3713.5|3714|3712.5|229
1630509190000|2021-09-01 15:13:10|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|10
1630509200000|2021-09-01 15:13:20|3714||3714||3714||3714||1
1630509210000|2021-09-01 15:13:30|3714.5|3713|3714.5|3714|3714.5|3714|3714.5|3713|7842
1630509220000|2021-09-01 15:13:40|3714|3713.5|3714.5|3713.5|3714.5|3714|3714|3713.5|1971
1630509240000|2021-09-01 15:14:00|3714|3714|3714|3713.5|3714|3714|3714|3713|447
1630509250000|2021-09-01 15:14:10|3713.5|3713|3713|3712|3713.5|3713.5|3713|3712|1126
1630509260000|2021-09-01 15:14:20|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712|751
1630509270000|2021-09-01 15:14:30||3713||3713||3713||3712.5|81
1630509280000|2021-09-01 15:14:40||3712.5||3713||3713||3712.5|0
1630509290000|2021-09-01 15:14:50||3712.5||3712.5||3713||3712.5|21
1630509300000|2021-09-01 15:15:00||3713||3713||3713||3712.5|1147
1630509310000|2021-09-01 15:15:10|3714||3714||3714||3713.5||915
1630509320000|2021-09-01 15:15:20|3713.5|3713.5|3712.5|3712|3713.5|3713.5|3712.5|3712|1130
1630509330000|2021-09-01 15:15:30|3713|3712.5|3713|3712|3713|3712.5|3713|3712|477
1630509340000|2021-09-01 15:15:40|3713.5|3712.5|3713.5|3712.5|3714|3713.5|3713.5|3712|1970
1630509350000|2021-09-01 15:15:50||3712||3712.5||3713||3712|5
1630509360000|2021-09-01 15:16:00|3714|3713|3714|3713|3714|3713.5|3714|3712.5|837
1630509380000|2021-09-01 15:16:20|3713.5|3712.5|3714|3713.5|3714|3713.5|3713.5|3712|799
1630509390000|2021-09-01 15:16:30|3714.5|3713|3714.5|3714|3714.5|3714|3714|3713|987
1630509400000|2021-09-01 15:16:40|3715|3713.5|3715.5|3714.5|3715.5|3715|3714|3713.5|12842
1630509410000|2021-09-01 15:16:50|3715|3714|3716|3715|3716|3715|3715|3714|402
1630509420000|2021-09-01 15:17:00|3715.5|3714.5|3714.5|3713.5|3716|3715|3714.5|3713.5|2486
1630509430000|2021-09-01 15:17:10|3714|3714|3714.5|3713.5|3714.5|3714|3714|3713|706
1630509440000|2021-09-01 15:17:20|3715|3714|3715|3714.5|3716.5|3716|3715|3714|10919
1630509450000|2021-09-01 15:17:30|3714.5|3714|3714.5|3714|3715|3714.5|3714.5|3714|583
1630509460000|2021-09-01 15:17:40|3715|3714.5|3715|3714|3715|3714.5|3714.5|3714|712
1630509470000|2021-09-01 15:17:50||3714.5||3714.5||3714.5||3714|218
1630509480000|2021-09-01 15:18:00|3715.5|3714|3717.5|3716.5|3717.5|3716.5|3715|3714|2920
1630509490000|2021-09-01 15:18:10|3717|3717|3717.5|3716.5|3717.5|3717|3717|3716.5|1102
1630509500000|2021-09-01 15:18:20|3717|3716|3717|3716|3717|3716|3716.5|3716|502
1630509520000|2021-09-01 15:18:40|3716.5|3717|3717|3716.5|3717.5|3717|3716.5|3716|4035
1630509540000|2021-09-01 15:19:00|3717.5||3717.5||3717.5||3717.5||314
1630509550000|2021-09-01 15:19:10|3718|3717|3718|3717|3718|3717.5|3717.5|3717|792
1630509560000|2021-09-01 15:19:20|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|175
1630509570000|2021-09-01 15:19:30|3719|3718|3719|3718|3719|3718|3719|3718|0
1630509580000|2021-09-01 15:19:40|3719.5|3718.5|3718.5|3718|3719.5|3719|3718.5|3718|0
1630509590000|2021-09-01 15:19:50|||||||||150
1630509600000|2021-09-01 15:20:00|3719|3718.5|3719|3718.5|3719|3718.5|3718.5|3718|1082
1630509610000|2021-09-01 15:20:10|3718.5|3718|3719|3718|3719|3718|3718.5|3718|315
1630509620000|2021-09-01 15:20:20|3718.5|3717.5|3717.5|3717|3718.5|3717.5|3717.5|3716.5|1006
1630509630000|2021-09-01 15:20:30||3716.5||3717||3717||3716.5|1
1630509640000|2021-09-01 15:20:40|3717|3716.5|3717|3716.5|3717|3716.5|3717|3716|58
1630509650000|2021-09-01 15:20:50|3716.5|3716|3716|3715.5|3716.5|3716.5|3716|3715|1542
1630509660000|2021-09-01 15:21:00|3715.5|3715|3714|3713|3715.5|3715|3714|3713|24017
1630509670000|2021-09-01 15:21:10|3713.5|3712.5|3713|3712|3713.5|3712.5|3712.5|3712|772
1630509680000|2021-09-01 15:21:20|3712.5|3712.5|3713|3712.5|3713.5|3712.5|3712.5|3712.5|2566
1630509690000|2021-09-01 15:21:30|3712.5|3712|3713|3712|3713|3712.5|3712.5|3712|94
1630509700000|2021-09-01 15:21:40|3712.5|3711.5|3712|3711.5|3712.5|3711.5|3712|3711|1068
1630509710000|2021-09-01 15:21:50|3712.5|3712|3711.5|3711|3712.5|3712|3711.5|3711|2081
1630509720000|2021-09-01 15:22:00|3712|3711.5|3713|3712|3713|3712|3712|3711.5|1827
1630509730000|2021-09-01 15:22:10|3713.5|3712.5|3713|3712.5|3713.5|3713|3713|3712.5|126
1630509740000|2021-09-01 15:22:20|3712.5|3712|3712.5|3711.5|3713|3712|3712.5|3711.5|349
1630509750000|2021-09-01 15:22:30||3712||3712||3712||3711.5|681
1630509760000|2021-09-01 15:22:40|3712|3711.5|3712|3711|3712|3711.5|3711.5|3711|105
1630509770000|2021-09-01 15:22:50|3711.5|3711.5|3711.5|3711|3711.5|3711.5|3711.5|3711|120
1630509780000|2021-09-01 15:23:00|3712|3711.5|3712|3711|3712|3711.5|3711.5|3711|437
1630509790000|2021-09-01 15:23:10|3711.5|3710.5|3711.5|3711|3711.5|3711|3711.5|3710.5|50
1630509800000|2021-09-01 15:23:20||3710.5||3710.5||3711||3710.5|453
1630509810000|2021-09-01 15:23:30|3711|3710|3711|3710|3711|3710.5|3710.5|3710|4197
1630509820000|2021-09-01 15:23:40|3710.5|3710.5|3711|3710|3711|3710.5|3710.5|3710|3016
1630509830000|2021-09-01 15:23:50|3710.5|3709.5|3709.5|3708.5|3710.5|3709.5|3708.5|3707.5|15338
1630509840000|2021-09-01 15:24:00|3710|3709|3710|3709.5|3710|3709.5|3709|3708.5|5254
1630509850000|2021-09-01 15:24:10|3709.5|3709|3709.5|3708.5|3710|3709|3709.5|3708.5|702
1630509860000|2021-09-01 15:24:20|3710|3709|3710|3709.5|3710|3709.5|3709.5|3708.5|3681
1630509870000|2021-09-01 15:24:30|3709.5|3709|3709.5|3709|3710|3709.5|3709.5|3708.5|3178
1630509880000|2021-09-01 15:24:40|3709|3708.5|3709.5|3709|3709.5|3709|3709|3708.5|812
1630509890000|2021-09-01 15:24:50|3710|3709.5|3710.5|3709.5|3710.5|3710|3709.5|3709|2057
1630509900000|2021-09-01 15:25:00|3711|3709|3711|3710|3711|3710.5|3710.5|3709|1475
1630509910000|2021-09-01 15:25:10|3710.5|3709.5|3710|3709|3710.5|3710|3709.5|3708.5|1134
1630509920000|2021-09-01 15:25:20|3709.5|3708.5|3709|3708|3709.5|3709|3709|3708|1630
1630509930000|2021-09-01 15:25:30|3708.5|3707.5|3708.5|3707.5|3708.5|3707.5|3708.5|3707.5|623
1630509940000|2021-09-01 15:25:40||3708||3707.5||3708||3707.5|656
1630509950000|2021-09-01 15:25:50|3708|3707|3708.5|3708|3708.5|3708|3707.5|3707|2599
1630509960000|2021-09-01 15:26:00|3709|3707.5|3709.5|3709|3709.5|3709|3709|3707.5|2140
1630509970000|2021-09-01 15:26:10|3709|3708.5|3708.5|3707.5|3709|3708.5|3708|3707.5|1200
1630509990000|2021-09-01 15:26:30|3709|3708|3709.5|3709|3710|3709.5|3708.5|3707.5|6959
1630510000000|2021-09-01 15:26:40|3708.5|3708.5|3709|3708|3709.5|3708.5|3708.5|3708|1164
1630510010000|2021-09-01 15:26:50|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|3709|3708.5|88
1630510020000|2021-09-01 15:27:00|3710|3709|3709.5|3708.5|3710|3709|3709.5|3708.5|50
1630510030000|2021-09-01 15:27:10|3709|3708|3709|3708|3709|3708.5|3709|3708|1331
1630510040000|2021-09-01 15:27:20||3708.5||3708.5||3708.5||3708|760
1630510050000|2021-09-01 15:27:30|3708.5|3708|3708|3707|3708.5|3708|3708|3707|772
1630510060000|2021-09-01 15:27:40|||||||||50
1630510070000|2021-09-01 15:27:50|3707.5|3706.5|3707.5|3706.5|3707.5|3707|3707|3706.5|1108
1630510080000|2021-09-01 15:28:00|3708|3707|3708|3707.5|3708.5|3707.5|3708|3707|1157
1630510090000|2021-09-01 15:28:10|3708.5|3708|3708|3707|3708.5|3708|3707.5|3706.5|5617
1630510110000|2021-09-01 15:28:30|3708.5|3707.5|3709|3708|3709|3708|3708|3707.5|708
1630510120000|2021-09-01 15:28:40|3708.5|3708.5|3710|3709|3710|3709|3708.5|3708.5|80
1630510130000|2021-09-01 15:28:50||3709.5||3709.5||3709.5||3709.5|352
1630510140000|2021-09-01 15:29:00|3710.5|3709|3710|3709.5|3710.5|3709.5|3710|3709|851
1630510150000|2021-09-01 15:29:10|3710.5|3710|3710|3709|3711|3710.5|3710|3709|1553
1630510160000|2021-09-01 15:29:20|3709.5|3709.5|3709.5|3709|3711|3709.5|3709.5|3709|734
1630510170000|2021-09-01 15:29:30|3710|3709.5|3711|3710|3711|3710.5|3710|3709.5|1193
1630510180000|2021-09-01 15:29:40|3710.5|3709.5|3711|3710|3711|3710|3710.5|3709|480
1630510190000|2021-09-01 15:29:50|3710.5|3709.5|3710|3709|3710.5|3709.5|3710|3709|64
1630566020000|2021-09-02 07:00:20|3709.5|3708|3704|3702|3709.5|3708|3702.5|3701.5|51235
1630566030000|2021-09-02 07:00:30|3703.5|3702.5|3703.5|3702.5|3704|3702.5|3703.5|3701.5|0
1630566040000|2021-09-02 07:00:40|3703|3701.5|3702.5|3701|3703|3702.5|3702.5|3701|667
1630566050000|2021-09-02 07:00:50|3702|3700.5|3704.5|3701|3704.5|3701|3699|3698|30624
1630566060000|2021-09-02 07:01:00|3705|3702|3706.5|3705|3708|3706|3700.5|3698.5|3880
1630566070000|2021-09-02 07:01:10|3707|3705.5|3706|3704|3708|3705.5|3703|3701.5|3288
1630566080000|2021-09-02 07:01:20|3706.5|3704.5|3706|3703.5|3707|3704.5|3705|3703|0
1630566090000|2021-09-02 07:01:30|3705.5|3703|3705.5|3703|3706|3703|3704|3702.5|0
1630566100000|2021-09-02 07:01:40|3706|3702.5|3705.5|3703.5|3706|3703.5|3704|3702.5|175
1630566110000|2021-09-02 07:01:50|3706|3704|3706|3704|3706|3704|3706|3704|43
1630566120000|2021-09-02 07:02:00|3706.5|3705|3706.5|3704.5|3709.5|3707|3706|3704|713
1630566130000|2021-09-02 07:02:10|3706|3704|3708|3706|3709|3706.5|3705.5|3704|438
1630566140000|2021-09-02 07:02:20|3708.5|3706.5|3709.5|3707.5|3710|3708|3708.5|3705.5|88
1630566150000|2021-09-02 07:02:30|3710|3708|3713.5|3711.5|3714.5|3711.5|3710|3707.5|1505
1630566160000|2021-09-02 07:02:40|3714|3712|3715|3713|3716|3714|3712|3711.5|2532
1630566170000|2021-09-02 07:02:50|3715.5|3713.5|3717|3715|3717.5|3715.5|3715.5|3713.5|137
1630566180000|2021-09-02 07:03:00|3717.5|3715.5|3718|3716.5|3720|3717.5|3716.5|3714.5|632
1630566190000|2021-09-02 07:03:10|3718.5|3716|3713|3712|3718.5|3716|3713|3711|1529
1630566200000|2021-09-02 07:03:20|3712.5|3711.5|3711|3709|3713.5|3711.5|3710.5|3709|894
1630566210000|2021-09-02 07:03:30|3711.5|3709.5|3713|3711.5|3713.5|3712|3710|3708|259
1630566220000|2021-09-02 07:03:40|3712.5|3711|3711|3708.5|3712.5|3711|3710.5|3708|185
1630566230000|2021-09-02 07:03:50|3711.5|3709|3713|3711|3713.5|3711|3711.5|3708.5|0
1630566240000|2021-09-02 07:04:00|3713.5|3711.5|3712.5|3710.5|3713.5|3711.5|3712|3710|63
1630566250000|2021-09-02 07:04:10|3713.5|3711|3715.5|3713|3717|3714|3712|3710|611
1630566260000|2021-09-02 07:04:20|3717|3713.5|3716|3713.5|3717|3714.5|3715|3712|860
1630566270000|2021-09-02 07:04:30|3715.5|3713|3715|3713.5|3717|3715.5|3714.5|3713|1021
1630566280000|2021-09-02 07:04:40|3714.5|3714|3714|3713|3715|3714|3714|3713|906
1630566290000|2021-09-02 07:04:50|3713.5|3712|3713|3711.5|3713.5|3712|3712.5|3710.5|79
1630566300000|2021-09-02 07:05:00|3714.5|3712|3715|3713.5|3715.5|3713.5|3714|3711.5|427
1630566310000|2021-09-02 07:05:10|3715.5|3714|3715.5|3714|3715.5|3714|3715|3713.5|300
1630566320000|2021-09-02 07:05:20|3716|3714.5|3715.5|3714|3717|3714.5|3715.5|3714|270
1630566330000|2021-09-02 07:05:30|3716|3713.5|3717.5|3715.5|3719.5|3716.5|3716|3713.5|539
1630566340000|2021-09-02 07:05:40|3717|3716|3718.5|3716.5|3720|3717|3717|3715.5|2
1630566350000|2021-09-02 07:05:50|3718|3717|3719.5|3717.5|3720|3718.5|3718|3716.5|68
1630566360000|2021-09-02 07:06:00|3719|3717|3717.5|3715.5|3719.5|3717|3716.5|3714.5|954
1630566370000|2021-09-02 07:06:10|3718.5|3716|3717|3715.5|3718.5|3716.5|3716.5|3714|53
1630566380000|2021-09-02 07:06:20|3718|3716|3718.5|3716.5|3719|3716.5|3717.5|3716|103
1630566390000|2021-09-02 07:06:30|3718|3717|3719.5|3717|3720|3717|3718|3716.5|344
1630566400000|2021-09-02 07:06:40|3720|3717.5|3721|3719.5|3722|3720|3720|3717.5|497
1630566410000|2021-09-02 07:06:50|3720.5|3719|3720|3719|3720.5|3719|3720|3718.5|31
1630566420000|2021-09-02 07:07:00|3721|3718.5|3722.5|3721|3723|3721|3721|3718.5|235
1630566430000|2021-09-02 07:07:10|3723|3720.5|3724|3722|3724.5|3722.5|3723|3720|34
1630566440000|2021-09-02 07:07:20|3724.5|3722.5|3725|3723.5|3725|3723.5|3724.5|3722.5|0
1630566450000|2021-09-02 07:07:30|3724.5|3723|3727.5|3726|3728|3726|3724|3722.5|2421
1630566460000|2021-09-02 07:07:40|3727|3725.5|3728.5|3726.5|3729|3727|3726.5|3724.5|16
1630566470000|2021-09-02 07:07:50|3728|3727|3727.5|3726.5|3729|3727.5|3727.5|3726.5|155
1630566480000|2021-09-02 07:08:00|3727|3725.5|3728|3726|3729|3726|3726.5|3725.5|37
1630566490000|2021-09-02 07:08:10|3727.5|3726.5|3726.5|3724.5|3727.5|3726.5|3725.5|3724|408
1630566500000|2021-09-02 07:08:20|3726|3724|3728|3727|3728|3727|3723|3721|3830
1630566510000|2021-09-02 07:08:30|3727.5|3727.5|3729|3727.5|3729|3728|3727.5|3726.5|974
1630566520000|2021-09-02 07:08:40|3728.5|3727|3728.5|3727|3729|3727.5|3728|3726.5|256
1630566530000|2021-09-02 07:08:50|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|3727|3726.5|438
1630566540000|2021-09-02 07:09:00|3729|3727|3730|3728.5|3730|3729|3728.5|3726.5|757
1630566550000|2021-09-02 07:09:10|3729.5|3728|3728.5|3727|3729.5|3728|3727.5|3726.5|804
1630566560000|2021-09-02 07:09:20|||||||||70
1630566570000|2021-09-02 07:09:30|3728|3726.5|3729.5|3728|3730|3728|3727.5|3726.5|348
1630566580000|2021-09-02 07:09:40|3730|3728.5|3729|3728|3730|3728.5|3729|3727.5|420
1630566590000|2021-09-02 07:09:50|3729.5|3727|3731.5|3729.5|3732|3729.5|3729|3727|800
1630566600000|2021-09-02 07:10:00|3732|3730|3731.5|3730|3733|3731.5|3730.5|3729.5|515
1630566610000|2021-09-02 07:10:10|3731|3729.5|3730|3728.5|3731|3730|3729.5|3728|981
1630566620000|2021-09-02 07:10:20|3729.5|3728|3728.5|3727|3729.5|3728|3727.5|3726.5|378
1630566630000|2021-09-02 07:10:30|3729.5|3727.5|3728.5|3727|3729.5|3728|3727.5|3725.5|53
1630566640000|2021-09-02 07:10:40|3728|3726.5|3728.5|3727|3729|3727|3727.5|3726.5|81
1630566650000|2021-09-02 07:10:50|3729|3727.5|3729|3728|3729|3728|3729|3727.5|0
1630566660000|2021-09-02 07:11:00|3728.5|3727|3729.5|3727.5|3730|3728.5|3727.5|3727|500
1630566670000|2021-09-02 07:11:10|3729|3727|3729.5|3728|3729.5|3728|3728.5|3727|305
1630566680000|2021-09-02 07:11:20|3730|3728.5|3731|3729.5|3731.5|3729.5|3729.5|3728|853
1630566690000|2021-09-02 07:11:30|3731.5|3729|3730.5|3729|3731.5|3729.5|3730.5|3729|0
1630566700000|2021-09-02 07:11:40|3730|3729.5|3731.5|3729.5|3731.5|3729.5|3730|3728.5|15
1630566710000|2021-09-02 07:11:50|3732|3730|3733|3731.5|3733.5|3731.5|3731.5|3730|1745
1630566720000|2021-09-02 07:12:00|3734|3732|3733|3731.5|3735|3733|3732.5|3731.5|3056
1630566730000|2021-09-02 07:12:10|3732.5|3731|3733|3732|3733.5|3732|3732.5|3731|175
1630566740000|2021-09-02 07:12:20|3733.5|3731.5|3733.5|3731.5|3733.5|3731.5|3732|3730.5|510
1630566750000|2021-09-02 07:12:30||3732||3732||3732||3732|15
1630566760000|2021-09-02 07:12:40|3734|3732.5|3733.5|3732|3734|3732.5|3733.5|3732|10
1630566770000|2021-09-02 07:12:50|3734|3732.5|3734|3732.5|3734|3732.5|3733.5|3732|24
1630566780000|2021-09-02 07:13:00|3733.5|3733|3734.5|3733|3735.5|3734|3733.5|3733|763
1630566790000|2021-09-02 07:13:10|3735|3733.5|3736|3734.5|3736|3734.5|3735|3733|355
1630566800000|2021-09-02 07:13:20|3735.5|3734|3735|3733.5|3735.5|3734.5|3734|3733|391
1630566810000|2021-09-02 07:13:30|3735.5|3733|3732.5|3731|3736|3733|3732.5|3731|831
1630566820000|2021-09-02 07:13:40|3733|3731.5|3733.5|3731.5|3733.5|3732|3732.5|3731.5|327
1630566830000|2021-09-02 07:13:50|3734|3732|3734|3733|3735.5|3734|3733.5|3732|298
1630566840000|2021-09-02 07:14:00|3733.5|3732.5|3734.5|3733.5|3735.5|3734|3733|3732.5|1220
1630566850000|2021-09-02 07:14:10|3735|3734|3735|3733.5|3737|3735|3734.5|3733|1489
1630566860000|2021-09-02 07:14:20|3735.5|3734|3735.5|3734|3735.5|3734.5|3735|3733.5|936
1630566870000|2021-09-02 07:14:30|3735|3733.5|3734|3732.5|3735|3733.5|3733.5|3732.5|651
1630566880000|2021-09-02 07:14:40|3734.5|3733|3735|3733|3736|3734|3734.5|3733|62
1630566890000|2021-09-02 07:14:50|3734.5|3733.5|3735.5|3734|3735.5|3734|3734.5|3733|169
1630566900000|2021-09-02 07:15:00|3736|3734.5|3734.5|3732.5|3736|3734.5|3733.5|3732.5|6094
1630566910000|2021-09-02 07:15:10|3734|3733|3732.5|3730.5|3734.5|3733|3732.5|3730.5|804
1630566920000|2021-09-02 07:15:20|3732|3731|3731.5|3730.5|3733|3731.5|3731|3730.5|753
1630566930000|2021-09-02 07:15:30||3731||3730.5||3731||3730.5|14
1630566940000|2021-09-02 07:15:40|3732.5|3731|3732.5|3731|3733.5|3731.5|3731.5|3731|189
1630566950000|2021-09-02 07:15:50|3732|3730.5|3731.5|3730.5|3732|3730.5|3731|3730.5|332
1630566960000|2021-09-02 07:16:00|3731|3730|3728|3727|3731.5|3730|3728|3727|1139
1630566970000|2021-09-02 07:16:10|3727.5|3726.5|3725.5|3724.5|3728|3727|3725|3724|829
1630566980000|2021-09-02 07:16:20|3726|3724|3723|3722|3726|3724|3723|3722|617
1630566990000|2021-09-02 07:16:30|3722.5|3721.5|3723|3721.5|3724.5|3723|3722.5|3720.5|873
1630567000000|2021-09-02 07:16:40|3723.5|3722|3724|3723|3724.5|3723|3723.5|3722|0
1630567010000|2021-09-02 07:16:50|3724.5|3723.5|3726|3724.5|3726.5|3725|3724|3722.5|519
1630567020000|2021-09-02 07:17:00|3726.5|3725|3726|3724.5|3726.5|3725|3726|3724.5|0
1630567030000|2021-09-02 07:17:10|3725.5|3724|3725|3724|3725.5|3724|3725|3723.5|235
1630567040000|2021-09-02 07:17:20|3724.5|3723.5|3725|3723.5|3725|3723.5|3724.5|3723.5|0
1630567050000|2021-09-02 07:17:30|3724.5|3724|3727|3725|3727|3725.5|3724.5|3723.5|4
1630567060000|2021-09-02 07:17:40|3727.5|3725.5|3728|3726|3729|3727|3727.5|3725.5|335
1630567070000|2021-09-02 07:17:50|3727.5|3725.5|3727|3725.5|3728|3726|3727|3725.5|0
1630567080000|2021-09-02 07:18:00|3727.5|3726|3724|3722|3728|3726|3723|3722|667
1630567090000|2021-09-02 07:18:10|3723.5|3722.5|3724|3722.5|3724|3722.5|3723|3721|53
1630567100000|2021-09-02 07:18:20|3723.5|3722|3723|3722|3724|3722.5|3723|3721.5|363
1630567110000|2021-09-02 07:18:30|3724|3722.5|3723|3722|3724|3722.5|3722.5|3721|670
1630567120000|2021-09-02 07:18:40|3722.5|3721|3722|3720.5|3723|3722|3722|3720.5|357
1630567130000|2021-09-02 07:18:50|3721.5|3721|3721|3720|3721.5|3721|3720.5|3720|189
1630567140000|2021-09-02 07:19:00||3720.5||3720||3720.5||3720|0
1630567150000|2021-09-02 07:19:10|3721.5|3720.5|3722|3720.5|3725|3723.5|3721.5|3720.5|7139
1630567160000|2021-09-02 07:19:20|3721.5|3721|3721.5|3720.5|3721.5|3721|3721.5|3720.5|20
1630567170000|2021-09-02 07:19:30|3721|3720|3721.5|3720|3721.5|3720.5|3720.5|3720|395
1630567180000|2021-09-02 07:19:40|3721|3719|3719.5|3719|3721|3719.5|3719.5|3719|256
1630567190000|2021-09-02 07:19:50|3719|3718.5|3722|3720.5|3722|3720.5|3718.5|3718|470
1630567200000|2021-09-02 07:20:00|3721.5|3720|3723|3721.5|3723|3721.5|3721.5|3720|625
1630567210000|2021-09-02 07:20:10|3722.5|3721|3720.5|3719|3722.5|3721|3720|3719|645
1630567220000|2021-09-02 07:20:20|3720|3719.5|3720.5|3719.5|3720.5|3719.5|3720|3719|50
1630567230000|2021-09-02 07:20:30|3721.5|3720|3722.5|3721|3723|3721.5|3721|3720|826
1630567240000|2021-09-02 07:20:40|3722|3720.5|3722.5|3721|3722.5|3721|3722|3720.5|2
1630567250000|2021-09-02 07:20:50|3723|3721.5|3724|3722.5|3724|3722.5|3723|3721.5|150
1630567260000|2021-09-02 07:21:00|3723.5|3723|3724|3722.5|3725|3723.5|3723.5|3722.5|120
1630567270000|2021-09-02 07:21:10|3723.5|3723|3724|3722.5|3725|3723.5|3723.5|3722.5|90
1630567280000|2021-09-02 07:21:20|3724.5|3723|3725|3723|3725|3723.5|3724|3722.5|0
1630567290000|2021-09-02 07:21:30|3724.5|3723.5|3723|3722|3724.5|3723.5|3722|3721|1592
1630567300000|2021-09-02 07:21:40|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723.5|3722|0
1630567310000|2021-09-02 07:21:50|3724|3723|3724.5|3723.5|3725|3724|3724|3722.5|854
1630567320000|2021-09-02 07:22:00|3724|3722.5|3724|3722.5|3724.5|3723|3723.5|3722.5|120
1630567330000|2021-09-02 07:22:10|3723.5|3723|3723.5|3722.5|3723.5|3723|3723.5|3722.5|0
1630567340000|2021-09-02 07:22:20||3723||3722.5||3723||3722.5|6
1630567350000|2021-09-02 07:22:30|3724|3723|3724|3723|3724|3723.5|3724|3722.5|649
1630567360000|2021-09-02 07:22:40|3723.5|3722.5|3723.5|3722|3723.5|3722.5|3723|3722|131
1630567370000|2021-09-02 07:22:50|3723|3721|3723|3722|3723|3722|3722.5|3721|122
1630567380000|2021-09-02 07:23:00|3724|3722.5|3723.5|3722|3724.5|3723|3723|3722|537
1630567390000|2021-09-02 07:23:10|3723|3722.5|3723|3722|3723|3723|3723|3722|180
1630567400000|2021-09-02 07:23:20|3722.5|3721|3720|3719.5|3722.5|3721|3720|3719.5|1111
1630567410000|2021-09-02 07:23:30|3720.5|3720|3721|3719.5|3721.5|3720|3720.5|3719.5|746
1630567420000|2021-09-02 07:23:40|3720.5|3719|3719.5|3718.5|3720.5|3719|3719|3718|0
1630567430000|2021-09-02 07:23:50|3719|3718|3718.5|3718|3719|3718|3718.5|3718|0
1630567440000|2021-09-02 07:24:00|3719|3718.5|3719|3718|3720|3718.5|3719|3718|973
1630567450000|2021-09-02 07:24:10|3719.5|3718.5|3719.5|3718.5|3719.5|3719|3719.5|3718.5|176
1630567460000|2021-09-02 07:24:20|3719|3718|3717.5|3716.5|3719.5|3718.5|3717.5|3716|197
1630567470000|2021-09-02 07:24:30|3717|3716|3718|3716.5|3718.5|3717.5|3717|3716|165
1630567480000|2021-09-02 07:24:40||3717||3716.5||3717||3716|0
1630567490000|2021-09-02 07:24:50||3716||3716.5||3717||3716|0
1630567500000|2021-09-02 07:25:00|3718.5|3717|3720|3718.5|3721|3719.5|3718.5|3717|619
1630567510000|2021-09-02 07:25:10|3719.5||3719.5||3719.5||3719.5||0
1630567520000|2021-09-02 07:25:20|3719|3718|3718|3716.5|3719|3718|3718|3716|240
1630567530000|2021-09-02 07:25:30|3718.5|3717|3718|3717.5|3718.5|3717.5|3718|3716.5|0
1630567540000|2021-09-02 07:25:40|3718.5|3718|3719|3718|3720|3719|3718.5|3718|0
1630567550000|2021-09-02 07:25:50|3718.5|3717.5|3717.5|3716.5|3718.5|3718|3717.5|3716|44
1630567560000|2021-09-02 07:26:00|3718|3717|3717.5|3716.5|3718.5|3717.5|3717.5|3716|0
1630567570000|2021-09-02 07:26:10||3717||3716.5||3717||3716.5|366
1630567580000|2021-09-02 07:26:20|3717|3717|3718|3717|3718|3717|3717|3717|150
1630567590000|2021-09-02 07:26:30|3719|3717.5|3717|3716|3720|3718|3717|3716|910
1630567600000|2021-09-02 07:26:40|3717.5|3716.5|3718|3716.5|3718|3717|3717.5|3716|458
1630567610000|2021-09-02 07:26:50|3717.5|3717|3717.5|3717|3717.5|3717|3717.5|3717|0
1630567620000|2021-09-02 07:27:00|3718|3716.5|3716|3715|3718|3716.5|3716|3715|616
1630567630000|2021-09-02 07:27:10|3716.5|3715.5|3718|3716.5|3718.5|3716.5|3716.5|3715.5|175
1630567650000|2021-09-02 07:27:30|3717.5|3716|3716.5|3715.5|3717.5|3716.5|3716|3715|1373
1630567660000|2021-09-02 07:27:40|3717|3716|3716|3715.5|3717|3716|3716|3715.5|410
1630567670000|2021-09-02 07:27:50|3715.5|3715|3717|3716|3717|3716|3715.5|3715|667
1630567680000|2021-09-02 07:28:00|3717.5|3716.5|3717.5|3716|3717.5|3716.5|3717.5|3716|0
1630567690000|2021-09-02 07:28:10|3717|3715.5|3716.5|3715.5|3717|3716|3716.5|3715.5|627
1630567700000|2021-09-02 07:28:20|3717|3716|3716.5|3715.5|3717|3716|3716|3715.5|44
1630567710000|2021-09-02 07:28:30|3717|3716|3717|3716|3717.5|3716|3717|3715.5|325
1630567720000|2021-09-02 07:28:40|3716.5|3715.5|3715.5|3715|3716.5|3716|3715|3714|2474
1630567730000|2021-09-02 07:28:50|3716||3716||3716||3715.5||354
1630567740000|2021-09-02 07:29:00|3715.5|3714.5|3715|3714|3716|3715|3714.5|3712.5|462
1630567750000|2021-09-02 07:29:10|3715.5|3714.5|3714.5|3713.5|3715.5|3715|3714|3713|13
1630567760000|2021-09-02 07:29:20|3715|3714|3715.5|3713.5|3716|3714.5|3715|3713.5|150
1630567770000|2021-09-02 07:29:30|3716|3714|3719|3717.5|3719|3718|3715.5|3714|7947
1630567780000|2021-09-02 07:29:40|3718.5|3718|3719|3718|3719.5|3718.5|3718.5|3717.5|739
1630567790000|2021-09-02 07:29:50|3719.5|3718.5|3720|3719|3720|3719|3719|3717.5|153
1630567800000|2021-09-02 07:30:00|3719.5|3718.5|3717.5|3716.5|3719.5|3718.5|3717.5|3716.5|213
1630567810000|2021-09-02 07:30:10|3717|3716|3716.5|3715.5|3717|3716|3716.5|3715.5|756
1630567820000|2021-09-02 07:30:20|3717|3716|3718|3717|3718|3717|3717|3715.5|395
1630567830000|2021-09-02 07:30:30|3717.5|3716.5|3716|3715.5|3717.5|3716.5|3716|3715.5|718
1630567840000|2021-09-02 07:30:40|3717|3716|3717|3716|3717|3716.5|3717|3715.5|395
1630567850000|2021-09-02 07:30:50|3716.5|3715.5|3715|3714|3716.5|3715.5|3715|3713.5|1870
1630567860000|2021-09-02 07:31:00|3714.5|3713.5|3716|3715|3716|3715|3714|3713|573
1630567870000|2021-09-02 07:31:10|3715.5|3714.5|3715|3713.5|3716|3715|3714.5|3713.5|1422
1630567880000|2021-09-02 07:31:20|3714.5|3713|3713.5|3712.5|3714.5|3714|3713.5|3712.5|76
1630567890000|2021-09-02 07:31:30|3714|3713|3715|3714|3715|3714|3714|3713|1211
1630567900000|2021-09-02 07:31:40|3715.5|3714.5|3715|3714|3716|3715|3715|3714|266
1630567910000|2021-09-02 07:31:50|3715.5|3714.5|3715|3714|3715.5|3714.5|3715|3713.5|175
1630567920000|2021-09-02 07:32:00|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|200
1630567930000|2021-09-02 07:32:10|3715|3714|3715|3714|3715|3714.5|3715|3714|504
1630567940000|2021-09-02 07:32:20|3715.5|3714.5|3716|3715|3716|3715|3715.5|3714.5|255
1630567960000|2021-09-02 07:32:40|3716.5|3715.5|3718|3717|3718|3717|3716.5|3715.5|285
1630567970000|2021-09-02 07:32:50|3717.5|3716.5|3719|3717.5|3719|3718|3717|3716|764
1630567980000|2021-09-02 07:33:00|3718.5|3718|3717|3716.5|3718.5|3718|3717|3716|75
1630567990000|2021-09-02 07:33:10|3717.5||3717.5||3717.5||3717.5||95
1630568000000|2021-09-02 07:33:20|3718|3717|3717.5|3716.5|3718|3717|3717.5|3716.5|148
1630568010000|2021-09-02 07:33:30|3718|3717|3717.5|3717|3718|3717|3717.5|3717|118
1630568020000|2021-09-02 07:33:40|3718|3717.5|3718.5|3717.5|3718.5|3717.5|3718|3717.5|0
1630568040000|2021-09-02 07:34:00|3718|3717|3718.5|3718|3718.5|3718|3717.5|3717|466
1630568050000|2021-09-02 07:34:10|3719|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718.5|38
1630568100000|2021-09-02 07:35:00|3719|3719|3721|3720|3721.5|3720|3719|3719|274
1630568120000|2021-09-02 07:35:20|3721.5|3720.5|3720.5|3719.5|3722|3721|3720.5|3719.5|324
1630568130000|2021-09-02 07:35:30|3721|3720|3721.5|3720.5|3721.5|3720.5|3721|3720|0
1630568140000|2021-09-02 07:35:40|3721|3720|3721|3720|3721|3720|3720.5|3720|266
1630568160000|2021-09-02 07:36:00|3721.5|3720.5|3721|3720|3722.5|3721.5|3721|3720|701
1630568170000|2021-09-02 07:36:10|3721.5|3720.5|3720.5|3720|3721.5|3720.5|3720.5|3720|537
1630568180000|2021-09-02 07:36:20|3721|3719.5|3720|3719|3721|3719.5|3720|3719|590
1630568190000|2021-09-02 07:36:30|3720.5|3719.5|3721|3720|3721|3720|3720.5|3719|580
1630568200000|2021-09-02 07:36:40|3720.5|3719.5|3721|3719.5|3721|3719.5|3720|3719|1212
1630568210000|2021-09-02 07:36:50|3721.5|3720|3721.5|3720.5|3721.5|3720.5|3721.5|3720|0
1630568220000|2021-09-02 07:37:00|3722|3721|3722.5|3721.5|3722.5|3721.5|3722|3721|212
1630568230000|2021-09-02 07:37:10|3723|3721|3723|3722.5|3723|3722.5|3723|3721|175
1630568240000|2021-09-02 07:37:20|3722.5|3722|3722.5|3721.5|3722.5|3722|3722.5|3721.5|145
1630568250000|2021-09-02 07:37:30|3722|3721|3722|3721|3722|3721|3722|3720.5|100
1630568270000|2021-09-02 07:37:50|3721.5|3720.5|3721|3720|3721.5|3720.5|3721|3720|592
1630568280000|2021-09-02 07:38:00|3721.5|3720.5|3720.5|3719.5|3721.5|3721|3720|3719.5|971
1630568290000|2021-09-02 07:38:10|3719.5|3719|3719.5|3719|3719.5|3719|3719.5|3718.5|248
1630568300000|2021-09-02 07:38:20|3720||3720||3720||3720||10
1630568330000|2021-09-02 07:38:50|3719|3718.5|3718.5|3717.5|3719|3718.5|3718|3717.5|1489
1630568340000|2021-09-02 07:39:00|3718|3718|3718.5|3717.5|3718.5|3718|3717.5|3716.5|401
1630568350000|2021-09-02 07:39:10|3719|3717|3719|3718.5|3719|3718.5|3719|3717|1042
1630568360000|2021-09-02 07:39:20|3719.5|3718|3718.5|3717.5|3719.5|3718.5|3718.5|3717.5|657
1630568380000|2021-09-02 07:39:40|3718|3716.5|3715.5|3715|3718|3716.5|3715.5|3715|1991
1630568390000|2021-09-02 07:39:50|3715|3714.5|3716.5|3715.5|3716.5|3715.5|3715|3714|87
1630568400000|2021-09-02 07:40:00|3717|3716|3717|3716|3717|3716|3717|3716|801
1630568420000|2021-09-02 07:40:20|3717.5|3716.5|3718|3716.5|3718|3717|3716.5|3716|1543
1630568430000|2021-09-02 07:40:30||3717||3717||3717||3717|0
1630568440000|2021-09-02 07:40:40|3717.5|3717.5|3717.5|3716.5|3717.5|3717.5|3717.5|3716.5|264
1630568450000|2021-09-02 07:40:50|3718|3717|3719|3718|3719|3718|3718|3717|271
1630568460000|2021-09-02 07:41:00|3719.5|3718.5|3720|3719|3720|3719|3719|3718.5|0
1630568470000|2021-09-02 07:41:10|3720.5|3719.5|3720|3719|3720.5|3720|3719.5|3719|95
1630568490000|2021-09-02 07:41:30|3719.5|3718.5|3719|3717.5|3719.5|3718.5|3718.5|3717.5|309
1630568500000|2021-09-02 07:41:40||3718||3718||3718||3718|0
1630568510000|2021-09-02 07:41:50|||||||||10
1630568520000|2021-09-02 07:42:00|3718.5|3717.5|3717|3716|3718.5|3717.5|3717|3716|201
1630568530000|2021-09-02 07:42:10|3717.5|3716.5|3718.5|3717.5|3718.5|3717.5|3717.5|3716.5|525
1630568540000|2021-09-02 07:42:20|3719||3719||3719||3719||0
1630568550000|2021-09-02 07:42:30|3718.5||3718.5||3718.5||3718.5||10
1630568560000|2021-09-02 07:42:40|3719|3718|3719.5|3718.5|3719.5|3719|3719|3718|1302
1630568570000|2021-09-02 07:42:50|||||||||243
1630568580000|2021-09-02 07:43:00|||||||||62
1630568590000|2021-09-02 07:43:10|3719|3718|3717|3716|3719|3718|3716.5|3716|1334
1630568600000|2021-09-02 07:43:20|3716.5|3715.5|3717.5|3716.5|3717.5|3717|3716|3715.5|1127
1630568610000|2021-09-02 07:43:30|3718|3717|3718.5|3717.5|3718.5|3717.5|3718|3717|281
1630568620000|2021-09-02 07:43:40|||||||||233
1630568630000|2021-09-02 07:43:50|||||||||10
1630568640000|2021-09-02 07:44:00|3717.5|3717|3717.5|3716.5|3717.5|3717|3717.5|3716.5|645
1630568680000|2021-09-02 07:44:40|3716.5|3716|3717.5|3716.5|3718|3716.5|3716|3715.5|2243
1630568700000|2021-09-02 07:45:00|3717|3716|3716.5|3715.5|3717|3716|3716|3715.5|436
1630568710000|2021-09-02 07:45:10|3717|3716|3718|3717|3718|3717.5|3717|3716|150
1630568720000|2021-09-02 07:45:20|3718.5|3717.5|3718|3717|3719|3718|3718|3717|315
1630568730000|2021-09-02 07:45:30|3717.5|3717.5|3719|3718|3719|3718|3717.5|3717.5|0
1630568740000|2021-09-02 07:45:40||3717.5||3718||3718||3717.5|0
1630568750000|2021-09-02 07:45:50|3718|3717.5|3717|3716|3718|3717.5|3717|3716|830
1630568760000|2021-09-02 07:46:00|3717.5|3716.5|3718|3716.5|3718|3716.5|3717.5|3716.5|1000
1630568770000|2021-09-02 07:46:10|3718.5|3717|3718|3717|3718.5|3718|3718|3717|345
1630568780000|2021-09-02 07:46:20|3717.5|3716.5|3716.5|3716|3717.5|3716.5|3716.5|3716|435
1630568790000|2021-09-02 07:46:30|3717|3716.5|3717.5|3716.5|3717.5|3716.5|3717|3716|729
1630568800000|2021-09-02 07:46:40|3717|3716|3717.5|3716.5|3717.5|3716.5|3716.5|3716|1401
1630568830000|2021-09-02 07:47:10|||||||||159
1630568840000|2021-09-02 07:47:20|3718|3717|3720|3719|3720|3719|3718|3716.5|853
1630568850000|2021-09-02 07:47:30|3719.5|3718|3720|3719|3720|3719|3719|3718|1000
1630568860000|2021-09-02 07:47:40|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718.5|95
1630568870000|2021-09-02 07:47:50|3720|3719|3720|3719|3720.5|3719.5|3719.5|3719|270
1630568890000|2021-09-02 07:48:10|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718|164
1630568900000|2021-09-02 07:48:20|3719|3719|3721|3720|3721|3720|3719|3719|811
1630568910000|2021-09-02 07:48:30|3721.5|3720.5|3721|3720|3721.5|3721|3721|3720|255
1630568930000|2021-09-02 07:48:50|3721.5|3720.5|3721.5|3720.5|3722|3721.5|3721.5|3720.5|176
1630568940000|2021-09-02 07:49:00|3721|3720|3721.5|3720.5|3721.5|3721|3721|3720|345
1630568950000|2021-09-02 07:49:10|3722|3720|3721|3719.5|3722|3720|3720.5|3719.5|300
1630568960000|2021-09-02 07:49:20|3721.5|3720|3721.5|3720|3721.5|3720.5|3721.5|3720|0
1630568970000|2021-09-02 07:49:30||3720.5||3720.5||3720.5||3720.5|0
1630568980000|2021-09-02 07:49:40|3721|3720|3720.5|3720|3721|3720|3720.5|3720|558
1630568990000|2021-09-02 07:49:50|3721|3720.5|3722|3720.5|3722|3720.5|3721|3720.5|275
1630569000000|2021-09-02 07:50:00|3721.5|3721|3723|3722|3723|3722|3721.5|3721|680
1630569010000|2021-09-02 07:50:10|3722.5|3722.5|3722|3721.5|3723|3722.5|3722|3721.5|806
1630569020000|2021-09-02 07:50:20|3721.5|3721|3722.5|3721.5|3723|3722.5|3721.5|3720.5|760
1630569030000|2021-09-02 07:50:30|3723|3722.5|3723|3722|3723.5|3722.5|3722.5|3721.5|1803
1630569040000|2021-09-02 07:50:40|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723|3722.5|10
1630569050000|2021-09-02 07:50:50|3724|3723|3724.5|3723.5|3724.5|3723.5|3723.5|3723|6
1630569060000|2021-09-02 07:51:00|3724|3723|3724|3723|3724|3723|3723.5|3723|695
1630569070000|2021-09-02 07:51:10|3723.5|3722.5|3723.5|3722.5|3723.5|3723|3723.5|3722.5|445
1630569090000|2021-09-02 07:51:30|3724||3724||3724||3724||0
1630569100000|2021-09-02 07:51:40|3724.5|3723|3724.5|3723.5|3724.5|3723.5|3724.5|3723|200
1630569110000|2021-09-02 07:51:50|3724|3723|3722.5|3721.5|3724|3723|3722.5|3721.5|765
1630569120000|2021-09-02 07:52:00|3723|3722|3723.5|3722|3723.5|3722|3723|3722|104
1630569130000|2021-09-02 07:52:10|3724|3723.5|3724|3723|3724|3723.5|3724|3722.5|2000
1630569140000|2021-09-02 07:52:20|3724.5|3723.5|3724|3723|3725.5|3724.5|3724|3723|794
1630569150000|2021-09-02 07:52:30|3724.5|3723.5|3725|3724|3725|3724|3724.5|3723.5|0
1630569160000|2021-09-02 07:52:40||3724.5||3724||3724.5||3724|477
1630569180000|2021-09-02 07:53:00|3725.5|3724.5|3725|3724|3725.5|3724.5|3724.5|3724|533
1630569190000|2021-09-02 07:53:10|3724.5|3723.5|3723.5|3722.5|3724.5|3723.5|3723.5|3722.5|323
1630569200000|2021-09-02 07:53:20|3724.5|3724|3725|3724|3725.5|3724.5|3724.5|3724|1071
1630569210000|2021-09-02 07:53:30|||||||||80
1630569220000|2021-09-02 07:53:40|3724.5|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|961
1630569230000|2021-09-02 07:53:50|3725|3724.5|3724.5|3723.5|3725|3724.5|3724|3723.5|533
1630569240000|2021-09-02 07:54:00|3724|3723|3724.5|3723|3724.5|3723|3723.5|3722.5|394
1630569250000|2021-09-02 07:54:10||3723.5||3723||3723.5||3723|0
1630569260000|2021-09-02 07:54:20|3724|3723.5|3723.5|3722.5|3724|3723.5|3723.5|3722.5|189
1630569270000|2021-09-02 07:54:30|3724||3723.5||3724||3723.5||0
1630569280000|2021-09-02 07:54:40|3723|3722|3722.5|3721.5|3723|3722|3722.5|3721.5|707
1630569290000|2021-09-02 07:54:50|3723||3723||3723||3723||0
1630569300000|2021-09-02 07:55:00|3723.5|3722|3722|3721|3723.5|3722.5|3722|3721|655
1630569310000|2021-09-02 07:55:10|3721.5|3720.5|3721.5|3720.5|3722|3721|3721.5|3720.5|460
1630569320000|2021-09-02 07:55:20|3721|3721|3721|3720|3721|3721|3721|3720|0
1630569330000|2021-09-02 07:55:30|3720.5|3719.5|3721|3720|3721|3720.5|3720.5|3719.5|4532
1630569340000|2021-09-02 07:55:40||3720.5||3720||3720.5||3720|178
1630569350000|2021-09-02 07:55:50|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3721|419
1630569360000|2021-09-02 07:56:00|3722|3721.5|3723|3722|3723|3722|3722|3721.5|619
1630569370000|2021-09-02 07:56:10|3722.5|3721.5|3722|3721|3722.5|3721.5|3722|3721|336
1630569380000|2021-09-02 07:56:20|||||||||2
1630569410000|2021-09-02 07:56:50|3721.5|3721.5|3721.5|3720.5|3721.5|3721.5|3721|3720|1882
1630569420000|2021-09-02 07:57:00|3722|3721|3722.5|3721.5|3722.5|3721.5|3722|3721|300
1630569430000|2021-09-02 07:57:10|3722|3721|3722.5|3721|3722.5|3721|3722|3721|125
1630569440000|2021-09-02 07:57:20||3721.5||3721.5||3721.5||3721.5|0
1630569450000|2021-09-02 07:57:30|3723||3722.5||3723||3722.5||0
1630569460000|2021-09-02 07:57:40|3722|3721|3722|3721|3722|3721|3722|3721|231
1630569470000|2021-09-02 07:57:50|3721.5|3721.5|3721.5|3721|3721.5|3721.5|3721.5|3721|117
1630569480000|2021-09-02 07:58:00|3721|3720.5|3722.5|3721.5|3722.5|3721.5|3721|3720.5|650
1630569490000|2021-09-02 07:58:10|3723|3722|3722|3721|3723|3722|3722|3721|230
1630569500000|2021-09-02 07:58:20|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|0
1630569520000|2021-09-02 07:58:40|3722|3721|3722|3721|3722|3721|3721.5|3720.5|200
1630569530000|2021-09-02 07:58:50|3722.5|3721.5|3722.5|3721.5|3723|3722.5|3722.5|3721.5|2506
1630569540000|2021-09-02 07:59:00|3723|3722|3723|3722|3723.5|3722.5|3723|3722|383
1630569550000|2021-09-02 07:59:10|3723.5|3723|3723|3722|3723.5|3723|3723|3722|2135
1630569570000|2021-09-02 07:59:30|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723.5|3722|534
1630569580000|2021-09-02 07:59:40|3723|3722|3722.5|3722|3723|3722|3722.5|3721.5|2786
1630569590000|2021-09-02 07:59:50|3722|3721.5|3722|3721.5|3722.5|3721.5|3722|3721.5|284
1630569600000|2021-09-02 08:00:00|3722.5|3722|3723.5|3722.5|3724|3722.5|3722.5|3722|228
1630569610000|2021-09-02 08:00:10|||||||||28
1630569620000|2021-09-02 08:00:20|3724|3723|3724|3723|3724|3723.5|3723.5|3723|503
1630569630000|2021-09-02 08:00:30|3724.5|3723.5|3725|3724|3725|3724|3724.5|3723.5|235
1630569640000|2021-09-02 08:00:40|3724.5|3723.5|3722.5|3721.5|3724.5|3723.5|3722.5|3721.5|6104
1630569650000|2021-09-02 08:00:50|3722|3721|3721.5|3720.5|3722|3721.5|3721.5|3720.5|382
1630569660000|2021-09-02 08:01:00|3722|3721|3722|3721|3722|3721|3722|3720.5|126
1630569670000|2021-09-02 08:01:10|3722.5|3721.5|3723|3722|3723.5|3722.5|3722|3721|176
1630569680000|2021-09-02 08:01:20|3722.5|3721.5|3723|3722|3723|3722|3722|3721.5|2095
1630569690000|2021-09-02 08:01:30|3723.5|3722.5|3724|3723|3724|3723|3723.5|3722.5|0
1630569720000|2021-09-02 08:02:00|3723.5|3723.5|3724|3723|3724|3723.5|3723|3722.5|119
1630569730000|2021-09-02 08:02:10|3724.5|3723.5|3724|3723|3724.5|3724|3724|3723|486
1630569740000|2021-09-02 08:02:20|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|0
1630569750000|2021-09-02 08:02:30||3723||3722.5||3723||3722.5|70
1630569760000|2021-09-02 08:02:40|3724|3723|3723|3722.5|3724|3723|3722.5|3721.5|4931
1630569770000|2021-09-02 08:02:50|3723.5||3723.5||3723.5||3723.5||0
1630569790000|2021-09-02 08:03:10|3724|3723|3724|3723|3724|3723|3724|3723|0
1630569800000|2021-09-02 08:03:20|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|418
1630569810000|2021-09-02 08:03:30|3723|3723|3723.5|3722.5|3723.5|3723|3723|3722|3159
1630569830000|2021-09-02 08:03:50|3724|3723|3724|3723|3724|3723|3724|3723|33
1630569840000|2021-09-02 08:04:00|3724.5|3723.5|3724|3723.5|3725|3724|3724|3723.5|682
1630569850000|2021-09-02 08:04:10|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3724|0
1630569860000|2021-09-02 08:04:20|3724|3723.5|3724|3723.5|3724.5|3723.5|3724|3723.5|341
1630569870000|2021-09-02 08:04:30|3724.5|3724|3724.5|3724|3725|3724.5|3724.5|3724|175
1630569880000|2021-09-02 08:04:40|3725||3724.5||3725||3724.5||0
1630569890000|2021-09-02 08:04:50|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|144
1630569900000|2021-09-02 08:05:00|3725.5|3724|3725|3724.5|3725.5|3724.5|3725|3724|0
1630569910000|2021-09-02 08:05:10|3724.5|3724|3724|3723|3724.5|3724|3724|3723|445
1630569920000|2021-09-02 08:05:20|3724.5|3723.5|3725|3723.5|3725|3724.5|3724.5|3723|1130
1630569930000|2021-09-02 08:05:30|3724.5||3724.5||3724.5||3724.5||0
1630569940000|2021-09-02 08:05:40|3724|3723|3723.5|3722.5|3724|3723|3723.5|3722.5|804
1630569950000|2021-09-02 08:05:50|3724|3723|3724|3723|3724|3723|3724|3723|96
1630569960000|2021-09-02 08:06:00|3723|3722.5|3721|3720|3723.5|3722.5|3720.5|3720|7822
1630569970000|2021-09-02 08:06:10|3720.5|3719.5|3721|3720|3721|3720.5|3720.5|3719.5|10354
1630569980000|2021-09-02 08:06:20|3721.5|3720.5|3722|3721|3722|3721.5|3721|3720.5|662
1630569990000|2021-09-02 08:06:30|3721.5|3720.5|3721|3720|3721.5|3720.5|3721|3720|737
1630570000000|2021-09-02 08:06:40|3721.5|3720.5|3721.5|3721|3722.5|3721.5|3721.5|3720.5|1592
1630570010000|2021-09-02 08:06:50|3722||3722||3722||3722||50
1630570020000|2021-09-02 08:07:00|3722.5|3721.5|3722.5|3722|3722.5|3722|3722.5|3721.5|211
1630570030000|2021-09-02 08:07:10|3723||3722.5||3723||3722.5||0
1630570040000|2021-09-02 08:07:20|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721.5|562
1630570050000|2021-09-02 08:07:30|3722.5|3722|3722|3721.5|3722.5|3722|3722|3721.5|227
1630570060000|2021-09-02 08:07:40|3722.5|3722|3722.5|3722|3722.5|3722|3722.5|3722|396
1630570070000|2021-09-02 08:07:50|3723|3721.5|3722|3721.5|3723|3721.5|3722|3721.5|1219
1630570080000|2021-09-02 08:08:00|3722.5|3722|3724|3723|3724.5|3723|3722.5|3722|294
1630570090000|2021-09-02 08:08:10|||||||||20
1630570100000|2021-09-02 08:08:20|3724.5|3723.5|3724|3723.5|3724.5|3724|3724|3723.5|192
1630570110000|2021-09-02 08:08:30|3724.5|3724|3724.5|3723.5|3725|3724|3724.5|3723.5|342
1630570120000|2021-09-02 08:08:40|3724||3724||3724||3724||422
1630570130000|2021-09-02 08:08:50|3724.5|3723|3723.5|3723|3724.5|3723|3723.5|3723|184
1630570140000|2021-09-02 08:09:00|3724|3723.5|3725.5|3724.5|3725.5|3724.5|3724|3723.5|213
1630570150000|2021-09-02 08:09:10|3726|3725|3724.5|3724|3726|3725.5|3724.5|3724|6064
1630570170000|2021-09-02 08:09:30|3725|3724.5|3724.5|3724|3725|3724.5|3724.5|3724|2341
1630570180000|2021-09-02 08:09:40|3725||3724.5||3725||3724.5||0
1630570190000|2021-09-02 08:09:50|3724|3723.5|3724|3723.5|3725.5|3724.5|3724|3723.5|2903
1630570200000|2021-09-02 08:10:00|3723.5|3723|3724.5|3723.5|3724.5|3723.5|3723.5|3722.5|3990
1630570220000|2021-09-02 08:10:20|3724|3723|3724.5|3723|3724.5|3723.5|3724|3722.5|3
1630570230000|2021-09-02 08:10:30||3723.5||3723.5||3723.5||3723.5|126
1630570240000|2021-09-02 08:10:40|3725|3724|3725.5|3724.5|3726|3725|3725|3724|460
1630570250000|2021-09-02 08:10:50|3726|3725|3726.5|3725.5|3726.5|3725.5|3726|3725|325
1630570260000|2021-09-02 08:11:00|3727|3726|3726.5|3726|3727|3726.5|3726.5|3726|516
1630570270000|2021-09-02 08:11:10|3726|3725.5|3725.5|3725|3726|3725.5|3725.5|3724.5|4546
1630570280000|2021-09-02 08:11:20|3725|3724.5|3725.5|3724.5|3726|3725|3725|3724.5|199
1630570290000|2021-09-02 08:11:30||3725||3724.5||3725||3724.5|0
1630570300000|2021-09-02 08:11:40|3725||3725||3725||3725||0
1630570310000|2021-09-02 08:11:50|3725.5|3724|3726.5|3725.5|3726.5|3725.5|3725.5|3724|291
1630570320000|2021-09-02 08:12:00|3726|3725|3727.5|3726|3727.5|3726|3726|3725|426
1630570330000|2021-09-02 08:12:10|3727|3725.5|3726.5|3725.5|3727|3725.5|3726.5|3725.5|0
1630570340000|2021-09-02 08:12:20|3726|3725|3725.5|3724.5|3726|3725|3725.5|3724.5|277
1630570360000|2021-09-02 08:12:40|3725|3724|3725|3724|3725|3724|3725|3724|289
1630570370000|2021-09-02 08:12:50||3724.5||3724.5||3724.5||3724|213
1630570380000|2021-09-02 08:13:00|3724.5|3724|3724.5|3723.5|3724.5|3724.5|3724.5|3723.5|504
1630570390000|2021-09-02 08:13:10|3724|3723|3724|3723.5|3724|3723.5|3723.5|3723|455
1630570400000|2021-09-02 08:13:20|3724.5|3724|3724.5|3723.5|3725|3724.5|3724.5|3723.5|494
1630570410000|2021-09-02 08:13:30|||||||||70
1630570420000|2021-09-02 08:13:40|3725|3724|3725.5|3725|3726|3725.5|3725|3724|749
1630570430000|2021-09-02 08:13:50|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724|23
1630570440000|2021-09-02 08:14:00||3724||3724||3724||3724|224
1630570450000|2021-09-02 08:14:10|3724.5|3724.5|3725.5|3724.5|3725.5|3724.5|3724.5|3724.5|208
1630570460000|2021-09-02 08:14:20|3726|3725|3726|3725|3726.5|3725.5|3725.5|3725|554
1630570470000|2021-09-02 08:14:30|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725|3724.5|0
1630570480000|2021-09-02 08:14:40|3725|3724|3724.5|3723.5|3725|3724|3724.5|3723.5|496
1630570490000|2021-09-02 08:14:50|3725||3724.5||3725||3724.5||0
1630570500000|2021-09-02 08:15:00|3725|3724|3725|3724.5|3725.5|3725|3725|3724|522
1630570510000|2021-09-02 08:15:10|3724.5|3724|3725|3724|3725|3724|3724.5|3723.5|576
1630570520000|2021-09-02 08:15:20|3725.5|3724.5|3725.5|3724.5|3725.5|3725|3725.5|3724.5|2
1630570530000|2021-09-02 08:15:30||3725||3725||3725||3725|0
1630570540000|2021-09-02 08:15:40|3726.5|3725.5|3726.5|3726|3726.5|3726|3726.5|3725.5|1336
1630570550000|2021-09-02 08:15:50|3727|3726.5|3726.5|3726|3727.5|3726.5|3726.5|3725.5|545
1630570560000|2021-09-02 08:16:00|3727|3725.5|3726|3725|3727|3726|3726|3725|777
1630570570000|2021-09-02 08:16:10|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|317
1630570580000|2021-09-02 08:16:20|3725|3724|3725|3724.5|3725.5|3724.5|3724.5|3723.5|2577
1630570590000|2021-09-02 08:16:30|3725.5|3724|3726|3725|3726|3725|3725.5|3724|371
1630570600000|2021-09-02 08:16:40|3725.5|3724.5|3725.5|3724.5|3725.5|3725|3725.5|3724.5|598
1630570610000|2021-09-02 08:16:50|3726|3725|3725.5|3725|3726|3725|3725.5|3725|431
1630570620000|2021-09-02 08:17:00|3725|3724.5|3725|3724|3725|3724.5|3725|3723.5|294
1630570630000|2021-09-02 08:17:10|||||||||1
1630570640000|2021-09-02 08:17:20|3724.5||3724.5||3724.5||3724.5||15
1630570650000|2021-09-02 08:17:30|3724|3723.5|3722.5|3721.5|3724|3723.5|3722.5|3721.5|432
1630570660000|2021-09-02 08:17:40|3723|3722|3723|3722.5|3724|3723|3723|3722|1058
1630570680000|2021-09-02 08:18:00|3723.5|3723|3724|3723|3724|3723|3723.5|3723|420
1630570690000|2021-09-02 08:18:10|3724.5|3723.5|3724.5|3723.5|3725|3724|3724.5|3723.5|133
1630570700000|2021-09-02 08:18:20|3724||3724||3724||3724||0
1630570710000|2021-09-02 08:18:30|3724.5||3724.5||3724.5||3724||130
1630570720000|2021-09-02 08:18:40|3724|3723|3724|3723|3724|3723|3723.5|3722.5|600
1630570730000|2021-09-02 08:18:50|3723.5|3722.5|3723.5|3722.5|3723.5|3723|3723|3722.5|855
1630570750000|2021-09-02 08:19:10|3723|3722|3722.5|3721.5|3723.5|3722|3722.5|3721.5|554
1630570760000|2021-09-02 08:19:20|3722|3721|3722|3721|3722.5|3721|3722|3721|446
1630570770000|2021-09-02 08:19:30|3721.5|3720.5|3721.5|3720.5|3721.5|3721|3721|3720|649
1630570780000|2021-09-02 08:19:40|3721|3720|3721|3720|3721|3720|3721|3720|0
1630570790000|2021-09-02 08:19:50|3720.5|3719.5|3721|3720.5|3721.5|3720.5|3720.5|3719.5|7035
1630570800000|2021-09-02 08:20:00|3720.5|3720|3719.5|3718.5|3720.5|3720.5|3719|3718.5|11972
1630570810000|2021-09-02 08:20:10|3720|3718|3721|3719.5|3721|3719.5|3720|3718|148
1630570820000|2021-09-02 08:20:20|3720.5||3720.5||3720.5||3720.5||0
1630570830000|2021-09-02 08:20:30|3720|3719|3720|3719|3720|3719|3720|3719|0
1630570840000|2021-09-02 08:20:40|3719.5|3718.5|3719|3718.5|3720|3718.5|3718.5|3717.5|2844
1630570850000|2021-09-02 08:20:50|3719.5|3718|3720|3719.5|3720|3719.5|3719.5|3718|1029
1630570860000|2021-09-02 08:21:00||3719||3719||3719||3719|0
1630570870000|2021-09-02 08:21:10||3719.5||3719.5||3719.5||3719.5|0
1630570880000|2021-09-02 08:21:20|3719.5|3719|3719.5|3718.5|3719.5|3719|3719.5|3718.5|532
1630570910000|2021-09-02 08:21:50|3719|3718|3718.5|3717.5|3719|3718|3717.5|3717|1301
1630570920000|2021-09-02 08:22:00|3719|3718|3718.5|3717.5|3719|3718|3718.5|3717.5|245
1630570930000|2021-09-02 08:22:10|3718|3717|3718|3717|3718|3717|3718|3717|156
1630570940000|2021-09-02 08:22:20|3718.5|3717.5|3719|3718|3719|3718.5|3718.5|3717.5|633
1630570950000|2021-09-02 08:22:30|||||||||263
1630570960000|2021-09-02 08:22:40|||||||||5
1630570970000|2021-09-02 08:22:50|3719.5|3718.5|3719.5|3719|3720|3719|3719.5|3718.5|259
1630570980000|2021-09-02 08:23:00|3720|3718.5|3720|3719|3720|3719|3720|3718.5|175
1630570990000|2021-09-02 08:23:10|3720.5|3719.5|3720|3719|3720.5|3720|3720|3719|496
1630571000000|2021-09-02 08:23:20|3719.5|3718.5|3719.5|3719|3719.5|3719|3719.5|3718.5|290
1630571020000|2021-09-02 08:23:40|3719|3718.5|3718.5|3717.5|3719|3718.5|3718.5|3717.5|1298
1630571030000|2021-09-02 08:23:50|3718|3717|3718|3717|3718|3717|3717.5|3717|737
1630571050000|2021-09-02 08:24:10|3718.5|3717.5|3718.5|3717.5|3718.5|3718|3718.5|3717.5|293
1630571060000|2021-09-02 08:24:20|3718||3718.5||3718.5||3718||117
1630571070000|2021-09-02 08:24:30|3718|3717|3717.5|3717|3718|3717|3717.5|3717|17
1630571080000|2021-09-02 08:24:40|3717|3716.5|3717|3716.5|3717.5|3716.5|3716.5|3715.5|866
1630571090000|2021-09-02 08:24:50|3716.5|3716|3717|3716|3717|3716|3716|3715|470
1630571100000|2021-09-02 08:25:00|3717.5|3716.5|3717.5|3717|3718|3717|3717.5|3716.5|0
1630571110000|2021-09-02 08:25:10|3717|3716.5|3718.5|3717.5|3718.5|3717.5|3717|3716.5|411
1630571120000|2021-09-02 08:25:20|3718|3717|3718|3717|3718|3717.5|3718|3717|0
1630571140000|2021-09-02 08:25:40|3717.5|3717.5|3718.5|3717.5|3718.5|3717.5|3717.5|3717.5|95
1630571150000|2021-09-02 08:25:50|3718|3718|3719.5|3718.5|3719.5|3718.5|3718|3718|124
1630571170000|2021-09-02 08:26:10|3719|3718|3718.5|3717.5|3719|3718|3718.5|3717.5|638
1630571180000|2021-09-02 08:26:20|3718|3717|3717|3716|3718|3717|3716.5|3716|2190
1630571190000|2021-09-02 08:26:30|3717.5|3716.5|3717|3716|3717.5|3716.5|3717|3716|130
1630571210000|2021-09-02 08:26:50|3717.5|3716.5|3717.5|3716.5|3717.5|3717|3717.5|3716.5|234
1630571220000|2021-09-02 08:27:00|3717|3716|3717|3716|3717|3716|3716.5|3716|168
1630571230000|2021-09-02 08:27:10|3716.5|3715.5|3716|3715|3716.5|3716|3716|3715|1
1630571240000|2021-09-02 08:27:20||3715.5||3715.5||3715.5||3715.5|0
1630571250000|2021-09-02 08:27:30|3716.5||3716.5||3716.5||3716.5||93
1630571260000|2021-09-02 08:27:40|3717|3716|3717|3716|3717.5|3716.5|3717|3716|435
1630571270000|2021-09-02 08:27:50|3716.5|3715.5|3717|3716|3717|3716|3716.5|3715.5|175
1630571290000|2021-09-02 08:28:10||3716.5||3716.5||3716.5||3716.5|0
1630571300000|2021-09-02 08:28:20|3717.5|3715.5|3716.5|3715.5|3717.5|3716.5|3716.5|3715|2127
1630571310000|2021-09-02 08:28:30|3717|3716|3717|3716|3717|3716.5|3717|3715.5|1158
1630571320000|2021-09-02 08:28:40|3717.5|3716.5|3717|3716.5|3717.5|3716.5|3717|3716.5|619
1630571330000|2021-09-02 08:28:50||3716||3716.5||3716.5||3716|0
1630571340000|2021-09-02 08:29:00|3717.5|3717|3718.5|3718|3718.5|3718|3717.5|3717|548
1630571350000|2021-09-02 08:29:10|3719||3719||3719||3719||0
1630571360000|2021-09-02 08:29:20||3718.5||3718.5||3718.5||3718.5|0
1630571370000|2021-09-02 08:29:30||3718||3718||3718||3718|263
1630571390000|2021-09-02 08:29:50|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|3718|3716.5|459
1630571400000|2021-09-02 08:30:00|3719|3717|3718.5|3718|3719.5|3718.5|3718.5|3717|226
1630571410000|2021-09-02 08:30:10|3718|3717.5|3717.5|3717|3718|3717.5|3717.5|3717|71
1630571420000|2021-09-02 08:30:20|3718|3717.5|3719|3718.5|3719|3718.5|3718|3717.5|200
1630571440000|2021-09-02 08:30:40|3719.5|3718|3719|3718|3719.5|3718|3719|3718|268
1630571450000|2021-09-02 08:30:50|3718.5|3718.5|3719|3718.5|3719|3718.5|3718.5|3718.5|159
1630571460000|2021-09-02 08:31:00|3719.5|3718|3719|3718|3719.5|3718.5|3718.5|3718|199
1630571470000|2021-09-02 08:31:10|3719.5|3718.5|3718.5|3718|3719.5|3718.5|3718.5|3718|1738
1630571490000|2021-09-02 08:31:30|3719|3717.5|3719|3718.5|3719|3718.5|3719|3717.5|890
1630571500000|2021-09-02 08:31:40|3719.5|3719|3719.5|3718.5|3720.5|3719.5|3719.5|3718.5|399
1630571510000|2021-09-02 08:31:50|||||||||10
1630571520000|2021-09-02 08:32:00|3719|3718|3718|3717.5|3719|3718|3718|3717|618
1630571530000|2021-09-02 08:32:10|3718.5|3717|3718|3717|3718.5|3717|3718|3717|51
1630571540000|2021-09-02 08:32:20|3717.5|3716.5|3716.5|3716|3717.5|3716.5|3716.5|3716|374
1630571550000|2021-09-02 08:32:30||3715.5||3716||3716||3715.5|46
1630571560000|2021-09-02 08:32:40|3717|3716.5|3716.5|3715.5|3717|3716.5|3716.5|3715.5|1273
1630571570000|2021-09-02 08:32:50||3716||3716||3716||3716|0
1630571580000|2021-09-02 08:33:00|3717.5|3716.5|3718.5|3717|3718.5|3717.5|3717.5|3716.5|1155
1630571590000|2021-09-02 08:33:10|3718||3718||3718||3718||0
1630571600000|2021-09-02 08:33:20|3717.5||3718||3718||3717.5||289
1630571610000|2021-09-02 08:33:30|3717.5|3716.5|3717.5|3716.5|3717.5|3716.5|3717|3716.5|129
1630571620000|2021-09-02 08:33:40|3717|3716|3716.5|3715.5|3717|3716|3716.5|3715.5|79
1630571630000|2021-09-02 08:33:50|3717|3716|3716.5|3715.5|3717.5|3716.5|3716.5|3715.5|854
1630571640000|2021-09-02 08:34:00|3716|3716|3716|3715.5|3716|3716|3716|3715.5|0
1630571660000|2021-09-02 08:34:20|3716.5|3716|3716|3715|3717|3716|3715.5|3715|788
1630571670000|2021-09-02 08:34:30|||||||||89
1630571680000|2021-09-02 08:34:40|3715.5|3714.5|3714|3713|3715.5|3714.5|3713.5|3713|1062
1630571690000|2021-09-02 08:34:50|3714.5|3713.5|3715|3713.5|3715|3714.5|3714.5|3713.5|541
1630571700000|2021-09-02 08:35:00|3715.5|3714|3713.5|3712.5|3715.5|3714.5|3713|3712|3090
1630571720000|2021-09-02 08:35:20|3713|3713|3713.5|3713|3713.5|3713|3713|3712.5|209
1630571730000|2021-09-02 08:35:30|3714|3713.5|3715|3713.5|3715|3713.5|3714|3713|392
1630571740000|2021-09-02 08:35:40|3715.5|3714|3715.5|3714.5|3715.5|3714.5|3715|3714|0
1630571750000|2021-09-02 08:35:50|3715|3714|3715.5|3714.5|3715.5|3714.5|3714.5|3714|494
1630571770000|2021-09-02 08:36:10||3715||3714.5||3715||3714.5|190
1630571780000|2021-09-02 08:36:20||3715||3715||3715||3715|0
1630571790000|2021-09-02 08:36:30|3715|3714.5|3714.5|3714|3715|3714.5|3714.5|3714|102
1630571800000|2021-09-02 08:36:40|3715|3714.5|3716|3715|3716.5|3715.5|3715|3714.5|246
1630571810000|2021-09-02 08:36:50|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3716|3715.5|257
1630571820000|2021-09-02 08:37:00|3716|3716|3717.5|3716|3717.5|3716|3716|3716|883
1630571830000|2021-09-02 08:37:10|3717||3717.5||3717.5||3717||0
1630571840000|2021-09-02 08:37:20|3718|3716.5|3717.5|3717|3718|3717|3717.5|3716.5|0
1630571850000|2021-09-02 08:37:30|3718|3717.5|3717.5|3716.5|3718.5|3717.5|3717.5|3716.5|493
1630571860000|2021-09-02 08:37:40|3718|3717|3719|3717.5|3719|3718|3718|3717|154
1630571870000|2021-09-02 08:37:50|3719.5|3718|3719.5|3718.5|3719.5|3718.5|3719|3718|0
1630571880000|2021-09-02 08:38:00|3719|3718|3719|3718|3719|3718|3719|3718|463
1630571890000|2021-09-02 08:38:10|3718.5||3719.5||3719.5||3718.5||314
1630571900000|2021-09-02 08:38:20|3719|3718.5|3720|3718.5|3720|3719|3719|3718.5|0
1630571910000|2021-09-02 08:38:30|3720.5|3719|3720|3719.5|3720.5|3719.5|3720|3719|171
1630571930000|2021-09-02 08:38:50|||||||||205
1630571940000|2021-09-02 08:39:00|3719.5|3719|3719.5|3719|3720|3719|3719.5|3718.5|442
1630571950000|2021-09-02 08:39:10|3720|3719.5|3720.5|3719.5|3720.5|3719.5|3720|3719.5|96
1630571960000|2021-09-02 08:39:20|3720|3720|3720.5|3720|3720.5|3720|3720|3720|117
1630571970000|2021-09-02 08:39:30|3721|3720.5|3721.5|3720.5|3721.5|3720.5|3721|3720.5|134
1630571980000|2021-09-02 08:39:40|3722|3721|3722.5|3721.5|3723|3721.5|3722|3721|159
1630571990000|2021-09-02 08:39:50|3722|3721|3722|3721|3722.5|3721.5|3722|3721|165
1630572000000|2021-09-02 08:40:00|3721.5||3722||3722||3721.5||13
1630572010000|2021-09-02 08:40:10|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|179
1630572020000|2021-09-02 08:40:20|3722|3722|3722.5|3721.5|3722.5|3722|3722|3721.5|298
1630572030000|2021-09-02 08:40:30|3723|3722|3723|3722|3723|3722|3723|3722|0
1630572040000|2021-09-02 08:40:40|3723.5|3722.5|3723|3722.5|3723.5|3723|3723|3722.5|335
1630572050000|2021-09-02 08:40:50|3722.5|3722|3723|3722|3723|3722|3722|3721.5|1406
1630572060000|2021-09-02 08:41:00|||||||||3
1630572070000|2021-09-02 08:41:10|3722.5|3721.5|3722|3721.5|3722.5|3721.5|3722|3721.5|16
1630572080000|2021-09-02 08:41:20|3722.5||3723||3723||3722.5||238
1630572090000|2021-09-02 08:41:30|||||||||1
1630572100000|2021-09-02 08:41:40|3722.5|3721|3722|3721|3722.5|3721|3722|3721|204
1630572110000|2021-09-02 08:41:50|3722.5|3721.5|3721.5|3720.5|3722.5|3721.5|3721.5|3720.5|156
1630572130000|2021-09-02 08:42:10|3722|3721|3722|3721|3722|3721|3722|3721|0
1630572140000|2021-09-02 08:42:20||3721.5||3721.5||3721.5||3721.5|90
1630572160000|2021-09-02 08:42:40|3722.5||3722||3722.5||3722||133
1630572180000|2021-09-02 08:43:00|3721.5|3721|3722.5|3721.5|3723|3721.5|3721.5|3721|992
1630572190000|2021-09-02 08:43:10|3723|3722|3723|3722|3723|3722.5|3723|3722|188
1630572200000|2021-09-02 08:43:20|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|0
1630572210000|2021-09-02 08:43:30|3722|3721|3721.5|3721|3722|3721|3721.5|3721|132
1630572220000|2021-09-02 08:43:40|3721|3720.5|3721.5|3720.5|3721.5|3721|3721|3720.5|566
1630572240000|2021-09-02 08:44:00|||||||||13
1630572250000|2021-09-02 08:44:10||3721||3721||3721||3721|0
1630572260000|2021-09-02 08:44:20|3722|3721.5|3722.5|3722|3722.5|3722|3722|3721.5|349
1630572270000|2021-09-02 08:44:30||3721.5||3721.5||3721.5||3721.5|20
1630572280000|2021-09-02 08:44:40|3723|3722|3724|3723|3724|3723|3723|3722|167
1630572290000|2021-09-02 08:44:50|3724.5|3723.5|3724|3723.5|3724.5|3724|3724|3723.5|479
1630572300000|2021-09-02 08:45:00|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3723|666
1630572320000|2021-09-02 08:45:20|3723|3722.5|3723|3722.5|3724|3723|3723|3722.5|282
1630572330000|2021-09-02 08:45:30||3722||3722||3722||3722|141
1630572350000|2021-09-02 08:45:50|3722.5|3721.5|3722.5|3721.5|3722.5|3722|3722.5|3721.5|0
1630572360000|2021-09-02 08:46:00|3722|3722|3723|3722|3723|3722|3722|3721.5|578
1630572370000|2021-09-02 08:46:10|3723.5||3723||3723.5||3723||0
1630572380000|2021-09-02 08:46:20|||||||||1
1630572390000|2021-09-02 08:46:30|3723.5|3722.5|3722.5|3721.5|3723.5|3723|3722.5|3721.5|830
1630572400000|2021-09-02 08:46:40|3722||3722.5||3722.5||3722||0
1630572410000|2021-09-02 08:46:50|3722||3722||3722||3722||399
1630572420000|2021-09-02 08:47:00|3722.5||3722.5||3722.5||3722.5||95
1630572430000|2021-09-02 08:47:10|3723|3722|3722.5|3722|3723|3722|3722.5|3722|212
1630572440000|2021-09-02 08:47:20|3723|3721.5|3722.5|3722|3723|3722|3722.5|3721.5|332
1630572450000|2021-09-02 08:47:30|3723|3722.5|3722.5|3722|3724|3723|3722.5|3722|824
1630572460000|2021-09-02 08:47:40|3723|3721.5|3722.5|3721.5|3723|3721.5|3722.5|3721.5|402
1630572480000|2021-09-02 08:48:00|3722|3722|3722.5|3722|3722.5|3722|3722|3722|4
1630572500000|2021-09-02 08:48:20|3722|3721.5|3722.5|3722|3722.5|3722|3722|3721.5|212
1630572510000|2021-09-02 08:48:30|3723|3722.5|3723.5|3722.5|3723.5|3722.5|3723|3722.5|105
1630572520000|2021-09-02 08:48:40|3723||3723||3723||3723||0
1630572530000|2021-09-02 08:48:50|3723.5|3723|3723.5|3722.5|3723.5|3723|3723|3722.5|32
1630572540000|2021-09-02 08:49:00|3724|3723|3724|3723|3724|3723|3724|3723|95
1630572550000|2021-09-02 08:49:10|3723.5||3724||3724||3723.5||0
1630572560000|2021-09-02 08:49:20|3723.5|3723.5|3724|3723.5|3724|3723.5|3723.5|3723.5|274
1630572570000|2021-09-02 08:49:30|3724.5|3724|3724.5|3723.5|3725|3724|3724.5|3723.5|3891
1630572580000|2021-09-02 08:49:40|3724||3725||3725||3724||373
1630572590000|2021-09-02 08:49:50|3724.5|3724|3725|3724|3725|3724|3724.5|3724|383
1630572600000|2021-09-02 08:50:00|3725.5|3724.5|3725.5|3725|3726|3725|3725.5|3724.5|1069
1630572610000|2021-09-02 08:50:10|3726||3726||3726||3726||0
1630572620000|2021-09-02 08:50:20|3725.5|3725.5|3725.5|3725|3726|3725.5|3725.5|3725|60
1630572630000|2021-09-02 08:50:30|3725|3724.5|3724.5|3723.5|3725.5|3724.5|3724.5|3723.5|1116
1630572640000|2021-09-02 08:50:40|3724||3724||3724||3724||0
1630572650000|2021-09-02 08:50:50|3724.5|3724|3724.5|3723.5|3724.5|3724|3724.5|3723.5|341
1630572660000|2021-09-02 08:51:00|3724|3724|3724.5|3724|3724.5|3724|3724|3724|1
1630572670000|2021-09-02 08:51:10|3725|3724.5|3725.5|3724.5|3725.5|3724.5|3725|3724.5|73
1630572680000|2021-09-02 08:51:20|3725|3724|3725|3724|3725|3724|3725|3724|25
1630572690000|2021-09-02 08:51:30|3724.5|3723.5|3723.5|3723|3724.5|3723.5|3723.5|3723|416
1630572700000|2021-09-02 08:51:40|3724||3724||3724||3724||268
1630572710000|2021-09-02 08:51:50|3724.5|3723.5|3724.5|3723.5|3724.5|3724|3724|3723.5|341
1630572720000|2021-09-02 08:52:00|3724|3723|3724.5|3723.5|3724.5|3723.5|3723.5|3723|342
1630572740000|2021-09-02 08:52:20|3724|3724|3723|3722|3724|3724|3721.5|3721|5568
1630572750000|2021-09-02 08:52:30|3723.5|3722.5|3724|3723|3724|3723|3723|3722.5|1938
1630572760000|2021-09-02 08:52:40|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|469
1630572780000|2021-09-02 08:53:00|3724|3723|3723.5|3723|3724|3723|3723.5|3723|106
1630572790000|2021-09-02 08:53:10|3724||3724||3724||3724||0
1630572800000|2021-09-02 08:53:20|3723.5||3723.5||3723.5||3723.5||185
1630572830000|2021-09-02 08:53:50|3724||3724||3724||3723.5||245
1630572840000|2021-09-02 08:54:00|3723.5|3722.5|3723|3722.5|3723.5|3722.5|3723|3722.5|830
1630572850000|2021-09-02 08:54:10|3722.5|3722|3723|3722.5|3723|3722.5|3722.5|3722|379
1630572860000|2021-09-02 08:54:20|3723.5|3723|3723|3722.5|3724|3723|3723|3722.5|942
1630572870000|2021-09-02 08:54:30|3723.5||3723.5||3723.5||3723.5||381
1630572900000|2021-09-02 08:55:00|3723||3723||3723||3723||0
1630572910000|2021-09-02 08:55:10|3722.5|3722|3721.5|3721|3722.5|3722|3721.5|3720.5|1775
1630572920000|2021-09-02 08:55:20|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|91
1630572930000|2021-09-02 08:55:30|3721.5|3721|3721.5|3720.5|3721.5|3721|3721.5|3720.5|1108
1630572950000|2021-09-02 08:55:50||3721||3720.5||3721||3720.5|0
1630572970000|2021-09-02 08:56:10||3721||3720.5||3721||3720.5|18
1630572980000|2021-09-02 08:56:20|3721||3721.5||3721.5||3721||267
1630573010000|2021-09-02 08:56:50||3721||3721||3721||3721|0
1630573030000|2021-09-02 08:57:10|3722|3721.5|3721.5|3721|3722.5|3721.5|3721.5|3721|737
1630573040000|2021-09-02 08:57:20|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|301
1630573050000|2021-09-02 08:57:30|3721.5|3721|3721|3720.5|3721.5|3721|3720.5|3720|793
1630573080000|2021-09-02 08:58:00|||||||||258
1630573090000|2021-09-02 08:58:10|3721.5|3721|3722|3721|3722|3721|3721.5|3721|200
1630573100000|2021-09-02 08:58:20||3721.5||3721.5||3721.5||3721.5|291
1630573110000|2021-09-02 08:58:30|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3721|328
1630573130000|2021-09-02 08:58:50|3721|3720.5|3721.5|3721|3722|3721|3721|3720.5|642
1630573140000|2021-09-02 08:59:00||3720.5||3720.5||3720.5||3720.5|29
1630573150000|2021-09-02 08:59:10|3722|3721|3722|3721|3722|3721|3722|3721|0
1630573160000|2021-09-02 08:59:20|3721.5||3721.5||3721.5||3721.5||13
1630573170000|2021-09-02 08:59:30|3721|3720.5|3721|3720.5|3721.5|3720.5|3721|3720.5|269
1630573180000|2021-09-02 08:59:40|3721.5|3721|3721.5|3721|3722|3721.5|3721.5|3721|372
1630573190000|2021-09-02 08:59:50|3722||3722||3722||3722||514
1630573200000|2021-09-02 09:00:00||3721.5||3721.5||3721.5||3721.5|0
1630573210000|2021-09-02 09:00:10|3722.5|3722|3722.5|3722|3722.5|3722|3722.5|3722|603
1630573220000|2021-09-02 09:00:20|||||||||1
1630573230000|2021-09-02 09:00:30|3722|3721.5|3721.5|3720.5|3722|3721.5|3721.5|3720.5|924
1630573240000|2021-09-02 09:00:40||3721||3721||3721||3721|0
1630573250000|2021-09-02 09:00:50|||||||||79
1630573260000|2021-09-02 09:01:00|3722||3722||3722||3722||175
1630573270000|2021-09-02 09:01:10||3721.5||3721.5||3721.5||3721.5|0
1630573300000|2021-09-02 09:01:40|||||||||10
1630573310000|2021-09-02 09:01:50|3721.5|3721|3722|3721.5|3722|3721.5|3721.5|3721|541
1630573320000|2021-09-02 09:02:00|3721.5|3721|3722|3721.5|3722|3721.5|3721.5|3721|108
1630573330000|2021-09-02 09:02:10||3721||3721||3721.5||3721|397
1630573340000|2021-09-02 09:02:20||3721.5||3721.5||3721.5||3721.5|370
1630573360000|2021-09-02 09:02:40|||||||||3
1630573370000|2021-09-02 09:02:50|3721.5|3721|3720.5|3719.5|3721.5|3721|3719.5|3719|2553
1630573380000|2021-09-02 09:03:00|3720|3719|3718|3717|3720|3719|3717.5|3717|6822
1630573390000|2021-09-02 09:03:10||3717.5||3717||3717.5||3717|176
1630573400000|2021-09-02 09:03:20|||||||||192
1630573410000|2021-09-02 09:03:30|3718.5|3717.5|3719|3718.5|3719|3718.5|3718.5|3717.5|543
1630573420000|2021-09-02 09:03:40|3719.5||3719.5||3719.5||3719.5||0
1630573430000|2021-09-02 09:03:50||3719||3719||3719||3719|0
1630573440000|2021-09-02 09:04:00|3720|3719.5|3720.5|3719.5|3720.5|3719.5|3720|3719.5|580
1630573460000|2021-09-02 09:04:20|3721|3720|3721|3720|3721.5|3720.5|3721|3720|390
1630573470000|2021-09-02 09:04:30||3720.5||3720||3720.5||3720|1225
1630573480000|2021-09-02 09:04:40|3721.5|3720.5|3720.5|3720|3721.5|3720.5|3720.5|3720|426
1630573490000|2021-09-02 09:04:50|3720|3719.5|3720|3719|3720|3719.5|3720|3719|228
1630573500000|2021-09-02 09:05:00|3719.5|3718.5|3719|3718.5|3719.5|3718.5|3719|3718.5|865
1630573510000|2021-09-02 09:05:10|3718.5|3718|3718.5|3717.5|3719|3718|3718.5|3717.5|482
1630573520000|2021-09-02 09:05:20|3718|3717|3717|3716|3718|3717|3717|3716|825
1630573530000|2021-09-02 09:05:30|3716.5|3716.5|3716|3715|3717|3716.5|3716|3715|765
1630573540000|2021-09-02 09:05:40|3716.5|3715.5|3716|3715|3716.5|3716|3715.5|3714.5|1640
1630573550000|2021-09-02 09:05:50|3716.5|3715.5|3717.5|3716.5|3717.5|3716.5|3716.5|3715.5|617
1630573560000|2021-09-02 09:06:00|3717|3716|3718.5|3717.5|3718.5|3717.5|3717|3716|1712
1630573570000|2021-09-02 09:06:10|3718|3717|3717.5|3716.5|3718|3717.5|3717.5|3716.5|484
1630573580000|2021-09-02 09:06:20|3717|3716|3716.5|3716|3717|3716|3716.5|3716|60
1630573590000|2021-09-02 09:06:30|3717|3716.5|3717.5|3716.5|3717.5|3716.5|3717|3716|296
1630573610000|2021-09-02 09:06:50|||||||||10
1630573620000|2021-09-02 09:07:00|3718|3717|3719|3718|3719|3718|3718|3717|1038
1630573630000|2021-09-02 09:07:10|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718.5|268
1630573640000|2021-09-02 09:07:20|3719||3719||3719||3719||0
1630573650000|2021-09-02 09:07:30|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3718|857
1630573670000|2021-09-02 09:07:50|3718|3717.5|3718|3717.5|3718.5|3717.5|3718|3717.5|397
1630573680000|2021-09-02 09:08:00|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3718|276
1630573690000|2021-09-02 09:08:10|3719||3719||3719||3718.5||164
1630573700000|2021-09-02 09:08:20|3718.5|3717.5|3718|3717.5|3719|3717.5|3718|3717.5|900
1630573710000|2021-09-02 09:08:30|3717.5|3717|3718|3717.5|3718|3717.5|3717.5|3717|832
1630573720000|2021-09-02 09:08:40||3717||3717.5||3717.5||3717|648
1630573730000|2021-09-02 09:08:50|3718.5||3718.5||3718.5||3718.5||544
1630573740000|2021-09-02 09:09:00|3719|3718|3719.5|3718.5|3719.5|3718.5|3719|3718|223
1630573750000|2021-09-02 09:09:10||3719||3719||3719||3719|0
1630573770000|2021-09-02 09:09:30|3719|3718.5|3719.5|3719|3719.5|3719|3719|3718.5|1115
1630573780000|2021-09-02 09:09:40|3720|3719.5|3719.5|3719|3720|3719.5|3719.5|3719|848
1630573790000|2021-09-02 09:09:50|3720|3718.5|3718.5|3718|3720|3718.5|3718.5|3718|2161
1630573800000|2021-09-02 09:10:00|3719|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718.5|279
1630573830000|2021-09-02 09:10:30|3720|3719|3720|3719.5|3720|3719.5|3720|3719|351
1630573840000|2021-09-02 09:10:40|3720.5|3720|3721.5|3720.5|3721.5|3720.5|3720.5|3720|585
1630573850000|2021-09-02 09:10:50|3721|3720|3721|3720|3721|3720|3720.5|3720|50
1630573860000|2021-09-02 09:11:00|3720.5|3720.5|3721.5|3721|3722.5|3721.5|3720.5|3720|1369
1630573870000|2021-09-02 09:11:10|3722|3721.5|3721.5|3721|3722.5|3721.5|3721.5|3721|2152
1630573880000|2021-09-02 09:11:20|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|591
1630573890000|2021-09-02 09:11:30|3721.5||3721.5||3721.5||3721.5||1579
1630573900000|2021-09-02 09:11:40|3722|3721|3722.5|3721.5|3722.5|3721.5|3722|3721|305
1630573910000|2021-09-02 09:11:50||3722||3722||3722||3722|0
1630573920000|2021-09-02 09:12:00|3723|3722.5|3722.5|3722|3723.5|3723|3722.5|3722|1521
1630573930000|2021-09-02 09:12:10|3723|3722.5|3724|3723|3724|3723|3723|3722.5|710
1630573940000|2021-09-02 09:12:20|3724.5||3724.5||3724.5||3724.5||0
1630573950000|2021-09-02 09:12:30||3723.5||3723.5||3723.5||3723.5|0
1630573960000|2021-09-02 09:12:40||3724||3724||3724||3724|165
1630573970000|2021-09-02 09:12:50|3724|3723.5|3725|3724.5|3725|3724.5|3724|3723.5|1019
1630573990000|2021-09-02 09:13:10|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3724|615
1630574000000|2021-09-02 09:13:20|3725||3725||3725||3725||264
1630574010000|2021-09-02 09:13:30|3724.5|3723.5|3724|3723|3724.5|3723.5|3723.5|3723|2381
1630574030000|2021-09-02 09:13:50|3724.5|3723.5|3723.5|3723|3724.5|3723.5|3723.5|3723|499
1630574040000|2021-09-02 09:14:00|3723|3722.5|3723|3722|3723.5|3723|3723|3722|2287
1630574050000|2021-09-02 09:14:10|3723.5|3722.5|3724|3723|3724|3723|3723.5|3722.5|108
1630574060000|2021-09-02 09:14:20|3724.5|3723.5|3724|3723|3724.5|3723.5|3724|3723|208
1630574070000|2021-09-02 09:14:30|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722|3049
1630574080000|2021-09-02 09:14:40|3722.5|3722|3722.5|3721.5|3722.5|3722|3722.5|3721.5|1348
1630574090000|2021-09-02 09:14:50|3721.5|3721|3723.5|3722.5|3723.5|3722.5|3721.5|3721|3085
1630574120000|2021-09-02 09:15:20|3723|3722|3723|3722.5|3723|3722.5|3723|3722|864
1630574130000|2021-09-02 09:15:30|3724|3723.5|3723|3722|3724|3723.5|3722.5|3722|2344
1630574150000|2021-09-02 09:15:50|3722.5||3722.5||3722.5||3722.5||312
1630574160000|2021-09-02 09:16:00|3722|3721.5|3722|3721|3722.5|3722|3722|3721|1013
1630574170000|2021-09-02 09:16:10|3722.5|3721.5|3723|3722|3723|3722|3722.5|3721.5|709
1630574180000|2021-09-02 09:16:20|3722.5|3721.5|3722.5|3721.5|3723|3722|3722.5|3721.5|593
1630574190000|2021-09-02 09:16:30|||||||||10
1630574200000|2021-09-02 09:16:40|3723|3722|3723.5|3722.5|3723.5|3722.5|3723|3722|169
1630574210000|2021-09-02 09:16:50|3723|3722|3722.5|3721.5|3723|3722|3722.5|3721.5|792
1630574220000|2021-09-02 09:17:00|||||||||36
1630574240000|2021-09-02 09:17:20|3723|3722|3722.5|3721.5|3723|3722|3722.5|3721.5|32
1630574270000|2021-09-02 09:17:50|3722|3721|3721.5|3721|3722|3721|3721.5|3720.5|1272
1630574280000|2021-09-02 09:18:00|3721|3720.5|3721|3720|3721|3720.5|3721|3720|438
1630574290000|2021-09-02 09:18:10||3720.5||3720||3720.5||3720|301
1630574320000|2021-09-02 09:18:40|3720.5|3720.5|3720.5|3719.5|3720.5|3720.5|3720.5|3719.5|555
1630574330000|2021-09-02 09:18:50|3720|3719|3720.5|3719.5|3721|3720|3720|3719|1296
1630574350000|2021-09-02 09:19:10|3721|3720|3721|3720|3721|3720|3721|3720|698
1630574360000|2021-09-02 09:19:20|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|265
1630574370000|2021-09-02 09:19:30|3720||3720||3720||3720||0
1630574380000|2021-09-02 09:19:40|3720.5|3720|3719.5|3718.5|3720.5|3720|3719.5|3718.5|515
1630574400000|2021-09-02 09:20:00|3719||3719.5||3719.5||3719||0
1630574410000|2021-09-02 09:20:10|3719||3719||3719||3719||0
1630574420000|2021-09-02 09:20:20|3719.5|3719|3720|3718.5|3720|3719|3719.5|3718.5|95
1630574430000|2021-09-02 09:20:30|3719.5|3719|3720|3719|3720.5|3720|3719.5|3719|177
1630574440000|2021-09-02 09:20:40|3719.5|3718.5|3719|3717.5|3719.5|3718.5|3718.5|3717.5|1159
1630574450000|2021-09-02 09:20:50||3718||3718||3718||3717.5|0
1630574460000|2021-09-02 09:21:00|3718.5|3717.5|3718.5|3718|3718.5|3718|3718.5|3717.5|4
1630574470000|2021-09-02 09:21:10|3719|3718.5|3719.5|3718.5|3719.5|3719|3719|3718|275
1630574480000|2021-09-02 09:21:20|3720|3719|3720|3719|3720|3719|3720|3719|1
1630574490000|2021-09-02 09:21:30|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|0
1630574500000|2021-09-02 09:21:40|3721|3720|3721.5|3720.5|3721.5|3720.5|3721|3720|0
1630574510000|2021-09-02 09:21:50|3721||3721||3721||3721||299
1630574520000|2021-09-02 09:22:00||3720||3720||3720.5||3720|365
1630574540000|2021-09-02 09:22:20|3721.5|3720.5|3721.5|3721|3722|3721|3721.5|3720.5|0
1630574550000|2021-09-02 09:22:30|3722||3722||3722.5||3722||13
1630574560000|2021-09-02 09:22:40|3722.5|3721.5|3722|3721.5|3722.5|3721.5|3722|3721.5|70
1630574570000|2021-09-02 09:22:50|3722.5||3722.5||3723||3722.5||0
1630574600000|2021-09-02 09:23:20|3722|3721|3721.5|3720.5|3722|3721|3721|3720.5|1101
1630574630000|2021-09-02 09:23:50|||||||||1
1630574650000|2021-09-02 09:24:10|3722|3721|3721.5|3721|3722|3721.5|3721.5|3721|385
1630574660000|2021-09-02 09:24:20|3721|3720.5|3721|3720.5|3721|3720.5|3721|3720.5|50
1630574680000|2021-09-02 09:24:40|3720.5|3720|3720.5|3720|3720.5|3720|3720.5|3719.5|332
1630574700000|2021-09-02 09:25:00|||||||||71
1630574710000|2021-09-02 09:25:10|3721|3719.5|3721|3720|3721|3720|3721|3719.5|697
1630574720000|2021-09-02 09:25:20|||||||||20
1630574740000|2021-09-02 09:25:40|3721.5|3720.5|3721.5|3720.5|3722|3720.5|3721|3720|40
1630574750000|2021-09-02 09:25:50|3722|3721|3722|3721|3722.5|3721|3722|3721|20
1630574760000|2021-09-02 09:26:00|3721.5||3721.5||3721.5||3721.5||0
1630574770000|2021-09-02 09:26:10||3720.5||3720.5||3720.5||3720.5|179
1630574780000|2021-09-02 09:26:20||3721||3721||3721||3721|25
1630574790000|2021-09-02 09:26:30|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721.5|275
1630574800000|2021-09-02 09:26:40||3721||3721.5||3721.5||3721|0
1630574810000|2021-09-02 09:26:50|||||||||347
1630574820000|2021-09-02 09:27:00|3722.5|3722|3723|3722|3723|3722|3722.5|3722|95
1630574830000|2021-09-02 09:27:10|3722.5||3722.5||3723||3722.5||0
1630574840000|2021-09-02 09:27:20|3723||3723||3723||3723||0
1630574850000|2021-09-02 09:27:30|3723.5|3722.5|3724|3723.5|3724|3723.5|3723.5|3722.5|1595
1630574860000|2021-09-02 09:27:40|3724.5|3723|3724|3723|3724.5|3723.5|3723.5|3723|537
1630574870000|2021-09-02 09:27:50|3723.5||3723.5||3723.5||3723.5||0
1630574880000|2021-09-02 09:28:00|3724|3723.5|3724|3723|3724|3723.5|3723.5|3723|143
1630574910000|2021-09-02 09:28:30|3724.5|3723.5|3725|3724|3725|3724|3724.5|3723.5|288
1630574930000|2021-09-02 09:28:50|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|158
1630574940000|2021-09-02 09:29:00|3724||3724||3724||3724||0
1630574950000|2021-09-02 09:29:10||3723||3723.5||3723.5||3723|558
1630574960000|2021-09-02 09:29:20|3724.5||3724.5||3724.5||3724.5||0
1630574970000|2021-09-02 09:29:30|3725|3724|3724.5|3724|3725|3724|3724.5|3724|0
1630574980000|2021-09-02 09:29:40|||||||||2
1630574990000|2021-09-02 09:29:50|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|71
1630575000000|2021-09-02 09:30:00|3725.5|3725|3726|3725.5|3726|3725.5|3725.5|3725|685
1630575010000|2021-09-02 09:30:10|3726.5||3726||3726.5||3726||590
1630575020000|2021-09-02 09:30:20|3725.5|3725|3725|3724.5|3725.5|3725|3725|3724.5|365
1630575030000|2021-09-02 09:30:30|3725.5||3725.5||3725.5||3725||250
1630575060000|2021-09-02 09:31:00|3725|3724|3724|3723.5|3725|3724|3724|3723|1619
1630575080000|2021-09-02 09:31:20|3724.5|3724|3724.5|3723.5|3724.5|3724|3724.5|3723.5|197
1630575120000|2021-09-02 09:32:00|3724|3724|3724.5|3724|3724.5|3724|3724|3724|0
1630575130000|2021-09-02 09:32:10|3725|3724.5|3725|3724|3725|3724.5|3724.5|3724|89
1630575140000|2021-09-02 09:32:20|3725.5|3724.5|3725|3724.5|3726|3725.5|3725|3724.5|604
1630575150000|2021-09-02 09:32:30|3725.5||3725.5||3725.5||3725.5||243
1630575160000|2021-09-02 09:32:40|3726|3725|3725.5|3724.5|3726|3725|3725.5|3724.5|0
1630575180000|2021-09-02 09:33:00|3726||3725.5||3726||3725.5||0
1630575190000|2021-09-02 09:33:10|||||||||103
1630575200000|2021-09-02 09:33:20|3726|3725|3726|3725|3726|3725|3726|3725|100
1630575210000|2021-09-02 09:33:30|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|15
1630575220000|2021-09-02 09:33:40|3726|3725|3726|3725|3726|3725|3725.5|3725|268
1630575230000|2021-09-02 09:33:50||3725.5||3725||3725.5||3725|551
1630575240000|2021-09-02 09:34:00|3725.5|3724.5|3725|3724.5|3726|3724.5|3725|3724|982
1630575250000|2021-09-02 09:34:10|3725.5|3724|3725.5|3724.5|3725.5|3724.5|3725|3724|150
1630575270000|2021-09-02 09:34:30|3725|3724|3725|3724|3725|3724|3724.5|3724|355
1630575280000|2021-09-02 09:34:40|3725.5||3725||3725.5||3725||0
1630575290000|2021-09-02 09:34:50|3725.5|3724.5|3725|3724|3725.5|3724.5|3725|3724|364
1630575300000|2021-09-02 09:35:00|3725.5||3725||3725.5||3725||13
1630575310000|2021-09-02 09:35:10|3724.5|3723.5|3724|3722.5|3724.5|3723.5|3723|3722.5|2208
1630575320000|2021-09-02 09:35:20|3723.5||3723.5||3723.5||3723.5||13
1630575330000|2021-09-02 09:35:30|3723|3722|3722.5|3722|3723|3722|3722.5|3721.5|1079
1630575340000|2021-09-02 09:35:40|3723|3722.5|3722|3721.5|3723|3722.5|3722|3721.5|905
1630575350000|2021-09-02 09:35:50|3721.5|3721|3722|3721|3722|3721|3721.5|3721|503
1630575360000|2021-09-02 09:36:00|3721.5|3720.5|3722|3721|3722.5|3721|3721|3720|250
1630575370000|2021-09-02 09:36:10|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|0
1630575400000|2021-09-02 09:36:40|3723|3722|3723.5|3722.5|3723.5|3722.5|3723|3722|0
1630575410000|2021-09-02 09:36:50|3724|3723|3724|3723|3724|3723|3724|3723|0
1630575420000|2021-09-02 09:37:00|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|40
1630575430000|2021-09-02 09:37:10|3724||3723.5||3724||3723||4
1630575440000|2021-09-02 09:37:20|3723|3722|3723|3722|3723|3722|3723|3722|631
1630575450000|2021-09-02 09:37:30|3722.5|3721.5|3722.5|3722|3722.5|3722|3722|3721.5|748
1630575460000|2021-09-02 09:37:40|3723||3722.5||3723||3722.5||413
1630575470000|2021-09-02 09:37:50|||||||||313
1630575490000|2021-09-02 09:38:10|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722|1254
1630575500000|2021-09-02 09:38:20|3723.5|3723|3724|3723.5|3724|3723.5|3723.5|3723|100
1630575510000|2021-09-02 09:38:30|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3723|192
1630575530000|2021-09-02 09:38:50|3723|3722.5|3722.5|3722|3723|3722.5|3722.5|3722|851
1630575540000|2021-09-02 09:39:00|3723||3723||3723||3723||4
1630575560000|2021-09-02 09:39:20||3722.5||3722.5||3722.5||3722.5|21
1630575580000|2021-09-02 09:39:40|3723.5|3723|3724|3723|3724|3723|3723.5|3723|0
1630575610000|2021-09-02 09:40:10|3723.5|3722.5|3723.5|3722.5|3724|3723|3723.5|3722.5|2467
1630575620000|2021-09-02 09:40:20||3723||3723||3723||3722.5|237
1630575630000|2021-09-02 09:40:30|3724|3722.5|3723.5|3723|3724|3723|3723|3722.5|3615
1630575640000|2021-09-02 09:40:40|3724|3722.5|3724|3723.5|3724|3723.5|3724|3722.5|44
1630575650000|2021-09-02 09:40:50|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3724|150
1630575660000|2021-09-02 09:41:00|3725|3724.5|3727|3726|3727|3726.5|3724.5|3724|9566
1630575670000|2021-09-02 09:41:10|3727.5|3726.5|3728.5|3728|3728.5|3728|3727.5|3726.5|1446
1630575680000|2021-09-02 09:41:20|3728|3727.5|3728.5|3728|3728.5|3728|3728|3727.5|630
1630575690000|2021-09-02 09:41:30|||||||||76
1630575700000|2021-09-02 09:41:40|3729.5|3728.5|3729|3728|3729.5|3729|3729|3728|2976
1630575710000|2021-09-02 09:41:50|3728.5|3728.5|3729.5|3728.5|3729.5|3728.5|3728.5|3728|378
1630575720000|2021-09-02 09:42:00|3729|3728|3729.5|3728.5|3730|3729|3729|3728|4513
1630575730000|2021-09-02 09:42:10|3729|3729|3729|3728.5|3729|3729|3729|3728.5|1104
1630575740000|2021-09-02 09:42:20||3728||3728.5||3728.5||3728|957
1630575750000|2021-09-02 09:42:30||3728||3728.5||3728.5||3728|215
1630575760000|2021-09-02 09:42:40|3729.5|3729|3729.5|3728.5|3729.5|3729|3729.5|3728.5|478
1630575770000|2021-09-02 09:42:50|3729|3728|3728|3727.5|3729|3728|3728|3727|2148
1630575780000|2021-09-02 09:43:00||3727||3727.5||3727.5||3727|669
1630575800000|2021-09-02 09:43:20|||||||||124
1630575810000|2021-09-02 09:43:30|||||||||20
1630575830000|2021-09-02 09:43:50||3727||3727||3727||3727|428
1630575860000|2021-09-02 09:44:20|3727.5|3726.5|3726.5|3725.5|3727.5|3727|3726.5|3725.5|4286
1630575870000|2021-09-02 09:44:30|3727|3726|3727|3726.5|3727|3726.5|3727|3726|0
1630575880000|2021-09-02 09:44:40|||||||||20
1630575890000|2021-09-02 09:44:50|3727.5|3727|3727.5|3726.5|3728|3727|3727.5|3726.5|1376
1630575900000|2021-09-02 09:45:00|3728|3727|3728|3727|3728|3727.5|3728|3726.5|19
1630575910000|2021-09-02 09:45:10|3727.5|3727.5|3728|3727|3728|3727.5|3727.5|3727|606
1630575930000|2021-09-02 09:45:30|3727.5|3727.5|3728|3727|3728|3727.5|3726.5|3725.5|1441
1630575940000|2021-09-02 09:45:40|||||||||31
1630575960000|2021-09-02 09:46:00||3727.5||3727||3727.5||3727|40
1630575970000|2021-09-02 09:46:10|3727.5|3726.5|3726.5|3725.5|3727.5|3726.5|3726|3725.5|893
1630575980000|2021-09-02 09:46:20|3727|3726|3727.5|3726.5|3727.5|3726.5|3727|3726|100
1630575990000|2021-09-02 09:46:30|3728|3727|3727|3726.5|3728|3727|3727|3726.5|109
1630576000000|2021-09-02 09:46:40|3727.5|3727|3727|3726.5|3727.5|3727|3727|3726.5|294
1630576010000|2021-09-02 09:46:50||3726||3726||3726||3726|222
1630576020000|2021-09-02 09:47:00|3727.5|3726.5|3727|3726.5|3727.5|3726.5|3727|3726.5|0
1630576030000|2021-09-02 09:47:10|3726.5|3726|3727|3726.5|3727|3726.5|3726.5|3726|177
1630576040000|2021-09-02 09:47:20|3727.5||3727||3727.5||3727||262
1630576050000|2021-09-02 09:47:30|3727.5|3727|3727.5|3726.5|3727.5|3727|3727.5|3726.5|153
1630576060000|2021-09-02 09:47:40|3728||3727.5||3728||3727.5||0
1630576080000|2021-09-02 09:48:00|3727|3726|3727|3726|3727|3726.5|3727|3726|1004
1630576090000|2021-09-02 09:48:10|3726.5|3726.5|3726.5|3726|3727|3726.5|3726.5|3726|150
1630576100000|2021-09-02 09:48:20|3727|3726.5|3727|3726|3727|3726.5|3727|3726|177
1630576110000|2021-09-02 09:48:30|3726.5|3725.5|3726|3725.5|3726.5|3725.5|3726|3725|925
1630576120000|2021-09-02 09:48:40|3726.5||3726||3726.5||3726||0
1630576130000|2021-09-02 09:48:50|3726.5||3726.5||3726.5||3726.5||62
1630576140000|2021-09-02 09:49:00|3726|3726|3726|3725.5|3727|3726|3726|3725.5|195
1630576150000|2021-09-02 09:49:10|3726.5|3726|3726.5|3726|3726.5|3726|3726.5|3725.5|210
1630576160000|2021-09-02 09:49:20|3727||3727||3727||3727||0
1630576170000|2021-09-02 09:49:30|3727.5|3726.5|3727.5|3727|3727.5|3727|3727|3726.5|448
1630576180000|2021-09-02 09:49:40|||||||||57
1630576190000|2021-09-02 09:49:50|3727|3726.5|3727.5|3726.5|3727.5|3726.5|3727|3726.5|81
1630576200000|2021-09-02 09:50:00|3728|3727|3728|3727.5|3728|3727.5|3727.5|3727|115
1630576210000|2021-09-02 09:50:10|3727.5|3727|3727|3726.5|3727.5|3727.5|3727|3726.5|431
1630576220000|2021-09-02 09:50:20|3727.5|3726|3728.5|3727.5|3728.5|3727.5|3727|3726|1241
1630576250000|2021-09-02 09:50:50|3728|3727|3727.5|3726.5|3728|3727|3727.5|3726.5|630
1630576260000|2021-09-02 09:51:00|3727|3727|3727|3726.5|3727|3727|3727|3726|955
1630576270000|2021-09-02 09:51:10|3726.5|3726|3726.5|3725.5|3726.5|3726|3726.5|3725.5|244
1630576280000|2021-09-02 09:51:20||3726||3726||3726||3726|2
1630576290000|2021-09-02 09:51:30||3725.5||3726||3726||3725.5|51
1630576300000|2021-09-02 09:51:40|||||||||47
1630576310000|2021-09-02 09:51:50|3727||3727||3727||3726.5||86
1630576320000|2021-09-02 09:52:00|3726.5|3725.5|3726.5|3725.5|3726.5|3726|3726.5|3725|453
1630576330000|2021-09-02 09:52:10|3726|3726|3726.5|3725.5|3726.5|3726|3726|3725|519
1630576340000|2021-09-02 09:52:20||3726||3726||3726||3726|1
1630576370000|2021-09-02 09:52:50|||||||||350
1630576380000|2021-09-02 09:53:00|3727|3726.5|3727|3726|3727.5|3726.5|3727|3726|273
1630576390000|2021-09-02 09:53:10|3726.5|3725.5|3726|3725|3726.5|3726|3726|3725|629
1630576400000|2021-09-02 09:53:20|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|361
1630576410000|2021-09-02 09:53:30|3726|3725|3727|3726|3727|3726|3726|3725|650
1630576430000|2021-09-02 09:53:50|3726.5|3725.5|3726.5|3725.5|3726.5|3726|3726.5|3725.5|367
1630576460000|2021-09-02 09:54:20|3726|3725|3726|3725.5|3726|3725.5|3726|3725|1197
1630576470000|2021-09-02 09:54:30|||||||||308
1630576490000|2021-09-02 09:54:50|3726.5||3726||3726.5||3726||184
1630576500000|2021-09-02 09:55:00|||||||||91
1630576510000|2021-09-02 09:55:10||3725||3725||3725.5||3725|2899
1630576520000|2021-09-02 09:55:20|3725.5|3725.5|3725|3724.5|3725.5|3725.5|3725|3724.5|485
1630576530000|2021-09-02 09:55:30|3725.5|3725|3726|3725.5|3726.5|3725.5|3725.5|3725|1223
1630576540000|2021-09-02 09:55:40|||||||||4
1630576560000|2021-09-02 09:56:00|3725.5|3725|3724.5|3724|3725.5|3725|3724.5|3724|886
1630576570000|2021-09-02 09:56:10||3723.5||3724||3724||3723.5|237
1630576580000|2021-09-02 09:56:20|3725|3724.5|3726|3725|3726|3725|3725|3724.5|391
1630576590000|2021-09-02 09:56:30|3725.5|3725.5|3725.5|3724.5|3726|3725.5|3725|3724.5|4323
1630576600000|2021-09-02 09:56:40|3726|3725|3725.5|3725|3726|3725|3725.5|3724.5|2406
1630576610000|2021-09-02 09:56:50||3724.5||3724.5||3724.5||3724.5|194
1630576620000|2021-09-02 09:57:00|3726|3725|3726|3725|3726|3725|3726|3725|642
1630576630000|2021-09-02 09:57:10||3725.5||3725.5||3725.5||3725|10
1630576640000|2021-09-02 09:57:20||3725||3725||3725||3725|82
1630576660000|2021-09-02 09:57:40|3726.5|3725.5|3727|3726|3727|3726|3726.5|3725|448
1630576670000|2021-09-02 09:57:50|3727.5|3726.5|3727|3726.5|3727.5|3726.5|3727|3726|0
1630576680000|2021-09-02 09:58:00||3726||3726||3726||3726|23
1630576750000|2021-09-02 09:59:10|||||||||2
1630576760000|2021-09-02 09:59:20|3726.5|3725.5|3726|3725|3726.5|3726|3726|3725|752
1630576770000|2021-09-02 09:59:30|||||||||30
1630576800000|2021-09-02 10:00:00|3726.5|3725.5|3726.5|3726|3726.5|3726|3726.5|3725.5|332
1630576810000|2021-09-02 10:00:10||3725.5||3726||3726||3725.5|81
1630576820000|2021-09-02 10:00:20|3726|3725|3726|3725.5|3726|3725.5|3726|3725|1497
1630576830000|2021-09-02 10:00:30||3725||3725||3725||3725|6
1630576850000|2021-09-02 10:00:50||3725.5||3725||3725.5||3725|0
1630576860000|2021-09-02 10:01:00||3725.5||3725.5||3725.5||3725.5|0
1630576870000|2021-09-02 10:01:10||3725||3725||3725.5||3725|185
1630576890000|2021-09-02 10:01:30|3725.5|3724.5|3725|3724.5|3725.5|3725|3725|3724.5|1034
1630576900000|2021-09-02 10:01:40|3725.5|3725|3724|3723.5|3725.5|3725|3723.5|3723|1581
1630576910000|2021-09-02 10:01:50|3723.5|3723|3723|3722|3723.5|3723|3723|3722|458
1630576920000|2021-09-02 10:02:00|3723.5|3722.5|3724|3723|3724|3723|3723.5|3722.5|415
1630576930000|2021-09-02 10:02:10|3723.5|3722.5|3723|3722.5|3723.5|3722.5|3723|3722|188
1630576940000|2021-09-02 10:02:20|3723.5|3723|3724|3723.5|3724.5|3723.5|3723.5|3723|480
1630576950000|2021-09-02 10:02:30|3723.5|3723|3723|3722.5|3723.5|3723|3723|3722.5|504
1630576990000|2021-09-02 10:03:10|3722.5|3722|3723.5|3723|3724|3723|3722.5|3722|1210
1630577000000|2021-09-02 10:03:20|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|424
1630577010000|2021-09-02 10:03:30|3723.5|3723|3723|3722|3723.5|3723|3723|3722|632
1630577040000|2021-09-02 10:04:00||3722.5||3722.5||3722.5||3722.5|494
1630577050000|2021-09-02 10:04:10|3723.5|3723|3724|3723|3724|3723|3723|3723|318
1630577070000|2021-09-02 10:04:30|3723.5|3722.5|3723|3722.5|3723.5|3722.5|3723|3722.5|338
1630577080000|2021-09-02 10:04:40|3723.5|3723|3724|3723|3724|3723|3723.5|3723|175
1630577090000|2021-09-02 10:04:50|3723.5||3723.5||3723.5||3723.5||255
1630577100000|2021-09-02 10:05:00|3724|3723.5|3725|3724|3725|3724|3724|3723.5|140
1630577110000|2021-09-02 10:05:10|3724.5||3724.5||3724.5||3724.5||1
1630577120000|2021-09-02 10:05:20|3725|3723.5|3724.5|3723.5|3725|3723.5|3724|3723.5|471
1630577140000|2021-09-02 10:05:40|3725||3724.5||3725||3724.5||0
1630577160000|2021-09-02 10:06:00|3725|3724|3725|3724.5|3725.5|3724.5|3725|3724|275
1630577170000|2021-09-02 10:06:10|3724.5|3724|3724.5|3723.5|3724.5|3724|3724|3723.5|641
1630577180000|2021-09-02 10:06:20|3724|3723|3724|3723|3724|3723|3724|3723|546
1630577190000|2021-09-02 10:06:30|3725|3723.5|3725|3724.5|3725|3724.5|3725|3723.5|1891
1630577200000|2021-09-02 10:06:40|3725.5|3724|3725|3724.5|3725.5|3724.5|3725|3724|1378
1630577210000|2021-09-02 10:06:50|3724.5|3724|3724.5|3723.5|3724.5|3724|3724|3723|563
1630577230000|2021-09-02 10:07:10|3724|3723|3724|3723|3724|3723.5|3723.5|3722.5|520
1630577250000|2021-09-02 10:07:30|3724.5|3723.5|3724|3723|3724.5|3723.5|3724|3723|26
1630577260000|2021-09-02 10:07:40|3724.5|3722.5|3723.5|3722|3724.5|3723|3723|3721.5|44
1630577270000|2021-09-02 10:07:50|3723|3721.5|3723.5|3722|3723.5|3722|3723|3721.5|0
1630577280000|2021-09-02 10:08:00|3723|3721.5|3723.5|3722|3723.5|3722|3723|3721.5|0
1630577300000|2021-09-02 10:08:20|3723|3721.5|3723|3721.5|3723.5|3722|3723|3721.5|0
1630577310000|2021-09-02 10:08:30|3723.5|3722|3724.5|3723|3724.5|3723|3723.5|3722|95
1630577320000|2021-09-02 10:08:40|3725|3723.5|3724.5|3723.5|3725|3724|3724.5|3723|0
1630577330000|2021-09-02 10:08:50|3725|3724|3725|3723.5|3725|3724|3724.5|3723.5|102
1630577340000|2021-09-02 10:09:00|3724|3724|3724.5|3723|3724.5|3724|3724|3722.5|0
1630577350000|2021-09-02 10:09:10|3724|3722.5|3724|3722.5|3724|3722.5|3724|3722.5|0
1630577360000|2021-09-02 10:09:20|3724.5|3723|3724.5|3723|3724.5|3723|3723.5|3722.5|0
1630577370000|2021-09-02 10:09:30|3724|3722.5|3724.5|3723|3724.5|3723|3724|3722.5|0
1630577380000|2021-09-02 10:09:40|3724|3722.5|3723.5|3722|3724|3722.5|3723.5|3722|58
1630577390000|2021-09-02 10:09:50|3723|3721.5|3723|3722|3723|3722|3722.5|3721.5|81
1630577400000|2021-09-02 10:10:00|3722.5|3721.5|3723.5|3722|3723.5|3722|3722.5|3721.5|23
1630577410000|2021-09-02 10:10:10|3723|3721.5|3724|3722.5|3724|3722.5|3723|3721.5|0
1630577420000|2021-09-02 10:10:20|3723.5|3722|3723.5|3722|3724|3722.5|3723.5|3722|175
1630577430000|2021-09-02 10:10:30|3724|3722.5|3723.5|3722|3724|3722.5|3723.5|3722|99
1630577440000|2021-09-02 10:10:40|3724|3722.5|3723|3721.5|3724|3722.5|3723|3721.5|227
1630577450000|2021-09-02 10:10:50|3723.5|3722|3723|3722|3723.5|3722|3723|3721.5|0
1630577460000|2021-09-02 10:11:00|3722.5|3721.5|3723.5|3722|3723.5|3722|3722.5|3721.5|114
1630577470000|2021-09-02 10:11:10|3723|3721.5|3722.5|3721|3723|3722|3722.5|3721|61
1630577480000|2021-09-02 10:11:20|3723|3721.5|3723|3721.5|3723|3721.5|3722.5|3721|37
1630577490000|2021-09-02 10:11:30|3723.5|3722.5|3723.5|3722|3724|3722.5|3723|3721.5|0
1630577500000|2021-09-02 10:11:40|3724|3722.5|3724|3722.5|3724|3722.5|3723.5|3722|0
1630577510000|2021-09-02 10:11:50|3723.5|3722|3724.5|3723|3724.5|3723|3723.5|3722|99
1630577520000|2021-09-02 10:12:00|3724|3722.5|3724|3722.5|3724|3722.5|3724|3722.5|0
1630577530000|2021-09-02 10:12:10|3724.5|3723|3724.5|3723|3724.5|3723|3724|3722.5|0
1630577540000|2021-09-02 10:12:20|3724|3722.5|3724|3722.5|3724|3722.5|3723.5|3722|26
1630577550000|2021-09-02 10:12:30|3723.5|3722|3723.5|3722.5|3724|3723|3723.5|3722|0
1630577560000|2021-09-02 10:12:40|3724|3723|3723.5|3722.5|3724|3723|3723.5|3722.5|0
1630577570000|2021-09-02 10:12:50|3724|3723|3723.5|3722.5|3724|3723|3723.5|3722.5|589
1630577580000|2021-09-02 10:13:00|3724|3723|3724.5|3723.5|3724.5|3723.5|3724|3723|0
1630577590000|2021-09-02 10:13:10|3723.5|3722.5|3724.5|3723|3725|3723.5|3723.5|3722.5|150
1630577600000|2021-09-02 10:13:20|3725|3723.5|3724.5|3723.5|3725|3724|3724.5|3723.5|26
1630577610000|2021-09-02 10:13:30|3724|3723|3724|3722.5|3724|3723|3723.5|3722|157
1630577620000|2021-09-02 10:13:40|3723.5|3722|3722.5|3721.5|3723.5|3722.5|3722.5|3721|209
1630577630000|2021-09-02 10:13:50|3722|3721|3722|3721|3722.5|3721|3722|3720.5|224
1630577640000|2021-09-02 10:14:00|3721.5|3720.5|3721.5|3720|3722|3720.5|3721.5|3720|3
1630577650000|2021-09-02 10:14:10|3722.5|3720.5|3722.5|3721|3722.5|3721|3722|3720|5
1630577660000|2021-09-02 10:14:20|3722|3720.5|3722.5|3721.5|3722.5|3721.5|3722|3720.5|0
1630577670000|2021-09-02 10:14:30|3722|3721|3723.5|3722|3723.5|3722|3722|3720.5|0
1630577680000|2021-09-02 10:14:40|3723|3721.5|3723|3722|3723.5|3722.5|3723|3721.5|0
1630577690000|2021-09-02 10:14:50|3723.5|3722.5|3723.5|3722|3723.5|3722.5|3723|3721.5|31
1630577700000|2021-09-02 10:15:00|3723|3721.5|3723.5|3722|3723.5|3722|3723|3721.5|0
1630577720000|2021-09-02 10:15:20|3722|3720.5|3722.5|3721|3722.5|3721|3722|3720.5|0
1630577730000|2021-09-02 10:15:30|3722|3720.5|3723.5|3722.5|3724|3722.5|3722|3720.5|133
1630577740000|2021-09-02 10:15:40|3723|3722|3723|3721.5|3723.5|3722|3723|3721.5|9
1630577750000|2021-09-02 10:15:50|3723.5|3722|3723.5|3722|3723.5|3722|3723.5|3722|0
1630577760000|2021-09-02 10:16:00|3723|3721.5|3723|3722|3723.5|3722|3722.5|3721.5|143
1630577770000|2021-09-02 10:16:10|3722.5|3721.5|3722|3720.5|3723|3722|3722|3720.5|21
1630577780000|2021-09-02 10:16:20|3722.5|3721|3722.5|3721|3723|3721.5|3722|3721|0
1630577790000|2021-09-02 10:16:30|3723|3721.5|3723|3721.5|3723|3721.5|3722.5|3721|0
1630577800000|2021-09-02 10:16:40|3722.5|3721|3722.5|3721|3723|3721.5|3722.5|3721|41
1630577810000|2021-09-02 10:16:50|3723|3721.5|3721|3720|3723|3721.5|3721|3720|193
1630577820000|2021-09-02 10:17:00|3721.5|3719.5|3721.5|3720|3721.5|3720|3721|3719.5|84
1630577830000|2021-09-02 10:17:10|3721||3721||3721||3721||0
1630577840000|2021-09-02 10:17:20|3721.5|3720.5|3721|3719.5|3721.5|3720.5|3721|3719.5|37
1630577850000|2021-09-02 10:17:30|3721.5|3720|3721.5|3720|3721.5|3720.5|3721.5|3720|226
1630577860000|2021-09-02 10:17:40|3721|3719.5|3721|3719.5|3721.5|3720|3720|3719|0
1630577870000|2021-09-02 10:17:50|3720.5|3719|3719.5|3718|3721|3719.5|3719.5|3718|80
1630577880000|2021-09-02 10:18:00|3720|3719|3720|3718.5|3720.5|3719|3719.5|3718.5|0
1630577890000|2021-09-02 10:18:10|3720.5|3719|3720|3718.5|3720.5|3719|3720|3718.5|0
1630577900000|2021-09-02 10:18:20|3719.5|3719|3719|3718|3720|3719|3719|3718|71
1630577910000|2021-09-02 10:18:30|3719.5|3718.5|3719|3718|3719.5|3718.5|3719|3718|0
1630577920000|2021-09-02 10:18:40|3718.5|3717.5|3719.5|3718|3719.5|3718|3718.5|3717.5|180
1630577930000|2021-09-02 10:18:50|3719|3717.5|3719.5|3718|3719.5|3718|3719|3717.5|0
1630577940000|2021-09-02 10:19:00|3719|3717.5|3720.5|3719|3720.5|3719|3719|3717.5|960
1630577950000|2021-09-02 10:19:10|3720|3719.5|3720.5|3719.5|3720.5|3719.5|3720|3718.5|0
1630577960000|2021-09-02 10:19:20|3720|3719|3720.5|3719.5|3720.5|3719.5|3720|3719|0
1630577970000|2021-09-02 10:19:30|3720|3719|3720.5|3719.5|3720.5|3719.5|3720|3719|0
1630577980000|2021-09-02 10:19:40|3720|3719|3720.5|3719.5|3720.5|3719.5|3720|3719|442
1630577990000|2021-09-02 10:19:50|3720|3719|3720|3719|3720|3719|3719.5|3718.5|95
1630578000000|2021-09-02 10:20:00|3719.5|3718.5|3720.5|3719.5|3720.5|3719.5|3719.5|3718.5|23
1630578010000|2021-09-02 10:20:10|3720|3719|3720.5|3719|3721|3719.5|3720|3719|28
1630578020000|2021-09-02 10:20:20|3721|3719.5|3720.5|3719|3721|3719.5|3720.5|3719|0
1630578030000|2021-09-02 10:20:30|3721|3719.5|3721|3720|3721.5|3720.5|3720.5|3719.5|95
1630578040000|2021-09-02 10:20:40|3722|3720.5|3722|3720.5|3722|3720.5|3721.5|3720|0
1630578050000|2021-09-02 10:20:50|3721.5|3720|3721.5|3720|3722|3720.5|3721.5|3720|0
1630578060000|2021-09-02 10:21:00|3722|3720.5|3722|3720.5|3722|3720.5|3721.5|3720|0
1630578070000|2021-09-02 10:21:10|3721.5|3720|3722|3720.5|3722|3720.5|3721.5|3720|0
1630578080000|2021-09-02 10:21:20|3722.5|3721|3722|3720.5|3722.5|3721|3722|3720.5|0
1630578090000|2021-09-02 10:21:30|3722.5|3721|3723|3721.5|3723|3721.5|3722|3720.5|0
1630578100000|2021-09-02 10:21:40|3722.5|3721|3722.5|3721|3723|3721.5|3722.5|3721|0
1630578110000|2021-09-02 10:21:50|3723|3721.5|3721.5|3720.5|3723|3721.5|3721.5|3720.5|208
1630578120000|2021-09-02 10:22:00|3721|3719.5|3721.5|3720|3721.5|3720|3721|3719.5|13
1630578130000|2021-09-02 10:22:10|3721|3719.5|3721.5|3720.5|3721.5|3720.5|3721|3719.5|190
1630578140000|2021-09-02 10:22:20|3721|3720|3722|3720.5|3722.5|3721|3721|3720|95
1630578150000|2021-09-02 10:22:30|3722.5|3721|3722.5|3721|3723|3721.5|3722.5|3721|0
1630578170000|2021-09-02 10:22:50|3723||3723||3723.5||3723||0
1630578180000|2021-09-02 10:23:00|3723.5|3722.5|3724|3723|3724|3723|3723|3722.5|792
1630578190000|2021-09-02 10:23:10|3724.5|3723.5|3723.5|3723|3724.5|3724|3723.5|3723|1064
1630578200000|2021-09-02 10:23:20|3723|3722.5|3723.5|3723|3723.5|3723|3723|3722.5|718
1630578210000|2021-09-02 10:23:30|3723|3722.5|3723|3722|3723|3722.5|3722.5|3722|498
1630578220000|2021-09-02 10:23:40|3723.5|3722.5|3724|3723|3724|3723.5|3723.5|3722.5|450
1630578240000|2021-09-02 10:24:00|3724.5|3723.5|3724.5|3724|3724.5|3724|3724.5|3723.5|95
1630578250000|2021-09-02 10:24:10||3723.5||3724||3724||3723.5|0
1630578260000|2021-09-02 10:24:20|3725||3725||3725||3725||800
1630578280000|2021-09-02 10:24:40||3724.5||3724.5||3724.5||3724.5|500
1630578300000|2021-09-02 10:25:00|3725.5|3725|3725.5|3725|3726|3725|3725.5|3724.5|222
1630578310000|2021-09-02 10:25:10|3726|3725.5|3726|3725.5|3726|3725.5|3726|3725.5|89
1630578320000|2021-09-02 10:25:20|3726.5|3726|3726.5|3726|3726.5|3726|3726.5|3726|94
1630578330000|2021-09-02 10:25:30|3726|3725.5|3726.5|3725.5|3726.5|3725.5|3726|3725.5|1
1630578350000|2021-09-02 10:25:50|3726|3726|3726.5|3726|3726.5|3726|3726|3725.5|189
1630578360000|2021-09-02 10:26:00|3727|3726.5|3727|3726|3727.5|3726.5|3726.5|3726|730
1630578370000|2021-09-02 10:26:10|3727.5||3727.5||3727.5||3727.5||0
1630578380000|2021-09-02 10:26:20|3727||3727.5||3727.5||3727||20
1630578390000|2021-09-02 10:26:30|3728|3726.5|3728.5|3727|3728.5|3727|3728|3726.5|0
1630578400000|2021-09-02 10:26:40|3728||3728||3728||3728||0
1630578410000|2021-09-02 10:26:50|3728.5|3727.5|3727.5|3726.5|3728.5|3727.5|3727|3726.5|769
1630578420000|2021-09-02 10:27:00|3728|3727|3728.5|3727|3728.5|3727.5|3728|3727|0
1630578430000|2021-09-02 10:27:10|3728|3727.5|3728.5|3727.5|3728.5|3727.5|3728|3727.5|325
1630578440000|2021-09-02 10:27:20||3728||3728||3728||3728|100
1630578450000|2021-09-02 10:27:30|3729|3728.5|3728.5|3728|3729.5|3728.5|3728.5|3728|1048
1630578460000|2021-09-02 10:27:40|3729|3728.5|3729|3728.5|3729|3728.5|3729|3728.5|281
1630578470000|2021-09-02 10:27:50|3729.5||3729||3729.5||3729||0
1630578480000|2021-09-02 10:28:00|3729.5|3729|3730|3729|3730|3729|3729.5|3729|145
1630578490000|2021-09-02 10:28:10|3729.5||3729.5||3729.5||3729.5||0
1630578500000|2021-09-02 10:28:20|3729|3728.5|3729.5|3728|3729.5|3728.5|3729|3728|866
1630578530000|2021-09-02 10:28:50|3729||3728.5||3729||3728.5||0
1630578540000|2021-09-02 10:29:00|||||||||10
1630578550000|2021-09-02 10:29:10||3727.5||3727.5||3727.5||3727.5|694
1630578560000|2021-09-02 10:29:20|3728|3727|3728|3727|3728|3727|3727.5|3726.5|196
1630578570000|2021-09-02 10:29:30||3726.5||3727||3727||3726.5|0
1630578580000|2021-09-02 10:29:40||3727.5||3727.5||3727.5||3727.5|11
1630578600000|2021-09-02 10:30:00||3727||3727||3727||3727|216
1630578610000|2021-09-02 10:30:10|||||||||4
1630578620000|2021-09-02 10:30:20|3728.5|3727.5|3728.5|3727.5|3728.5|3728|3728.5|3727.5|442
1630578630000|2021-09-02 10:30:30||3728||3728||3728||3728|0
1630578640000|2021-09-02 10:30:40|3729|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|322
1630578650000|2021-09-02 10:30:50|3730|3728.5|3729.5|3729|3730|3729.5|3729.5|3728.5|628
1630578660000|2021-09-02 10:31:00|3730||3730||3730||3730||35
1630578670000|2021-09-02 10:31:10|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|14
1630578680000|2021-09-02 10:31:20||3729||3729||3729||3729|0
1630578690000|2021-09-02 10:31:30|||||||||20
1630578720000|2021-09-02 10:32:00|3729|3728.5|3729.5|3728.5|3729.5|3729|3728.5|3728|1527
1630578740000|2021-09-02 10:32:20|3729|3728|3729|3728.5|3729|3728.5|3729|3728|709
1630578750000|2021-09-02 10:32:30||3728||3728||3728||3728|87
1630578760000|2021-09-02 10:32:40||3728.5||3728.5||3728.5||3728.5|30
1630578770000|2021-09-02 10:32:50|3728.5|3728|3728.5|3728|3728.5|3728|3728.5|3728|0
1630578780000|2021-09-02 10:33:00|3729|3728.5|3729|3728.5|3729|3728.5|3729|3728.5|269
1630578790000|2021-09-02 10:33:10|3729.5||3729.5||3729.5||3729.5||97
1630578810000|2021-09-02 10:33:30|||||||||2
1630578840000|2021-09-02 10:34:00|3730|3729|3729.5|3729|3730|3729|3729.5|3729|242
1630578850000|2021-09-02 10:34:10||3728.5||3728.5||3728.5||3728.5|116
1630578860000|2021-09-02 10:34:20|3729|3729|3729.5|3728.5|3729.5|3729|3729|3728.5|242
1630578910000|2021-09-02 10:35:10|3729|3728|3728.5|3728|3729|3728.5|3728.5|3728|1341
1630578920000|2021-09-02 10:35:20|3728|3727.5|3728.5|3728|3728.5|3728|3728|3727.5|700
1630578930000|2021-09-02 10:35:30||3727.5||3727.5||3727.5||3727.5|388
1630578980000|2021-09-02 10:36:20|3729|3728|3729|3728.5|3729.5|3728.5|3729|3728|402
1630578990000|2021-09-02 10:36:30|3729.5||3729||3729.5||3729||413
1630579000000|2021-09-02 10:36:40|3729.5|3729|3730|3729.5|3730|3729.5|3729.5|3729|359
1630579010000|2021-09-02 10:36:50|3730.5|3730|3730.5|3729.5|3730.5|3730|3730|3729.5|1322
1630579030000|2021-09-02 10:37:10|3730|3729|3730|3729|3730|3729|3730|3729|381
1630579050000|2021-09-02 10:37:30|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|150
1630579090000|2021-09-02 10:38:10||3730||3730||3730||3730|29
1630579100000|2021-09-02 10:38:20|3731|3729.5|3730.5|3729.5|3731|3730|3730.5|3729.5|1318
1630579110000|2021-09-02 10:38:30|3730|3730|3730.5|3729.5|3730.5|3730|3730|3729.5|85
1630579130000|2021-09-02 10:38:50|3731|3730|3731|3730|3731|3730|3731|3730|0
1630579140000|2021-09-02 10:39:00|3730.5||3730.5||3730.5||3730.5||0
1630579150000|2021-09-02 10:39:10|3731|3729.5|3730.5|3729.5|3731|3729.5|3730.5|3729.5|275
1630579160000|2021-09-02 10:39:20|3731|3730|3732|3731|3732|3731|3730.5|3730|312
1630579170000|2021-09-02 10:39:30|3731.5||3731.5||3731.5||3731.5||0
1630579180000|2021-09-02 10:39:40|3731|3730.5|3732|3731|3732.5|3731.5|3731|3730.5|4298
1630579190000|2021-09-02 10:39:50||3731.5||3731.5||3731.5||3731.5|0
1630579200000|2021-09-02 10:40:00|3731.5|3731|3731.5|3731|3731.5|3731.5|3731.5|3731|742
1630579210000|2021-09-02 10:40:10|||||||||40
1630579220000|2021-09-02 10:40:20|3731|3730.5|3731|3730.5|3731|3731|3731|3730.5|584
1630579230000|2021-09-02 10:40:30|3731.5|3731|3732|3731|3732|3731|3731.5|3731|54
1630579260000|2021-09-02 10:41:00|3731.5|3731.5|3731|3730|3731.5|3731.5|3731|3730|1104
1630579270000|2021-09-02 10:41:10|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|0
1630579280000|2021-09-02 10:41:20||3731||3731||3731||3731|81
1630579310000|2021-09-02 10:41:50|3732||3732||3732||3732||95
1630579320000|2021-09-02 10:42:00|3732.5|3731.5|3732|3731.5|3732.5|3731.5|3732|3731.5|2050
1630579330000|2021-09-02 10:42:10|||||||||73
1630579350000|2021-09-02 10:42:30|||||||||13
1630579370000|2021-09-02 10:42:50|3731.5|3731|3732|3731.5|3732|3731.5|3731.5|3731|408
1630579400000|2021-09-02 10:43:20|3732.5||3732||3732.5||3732||1300
1630579410000|2021-09-02 10:43:30|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3731|286
1630579420000|2021-09-02 10:43:40|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|0
1630579430000|2021-09-02 10:43:50||3731||3731||3731||3731|171
1630579440000|2021-09-02 10:44:00|3731.5|3730.5|3730.5|3730|3731.5|3731|3730.5|3730|446
1630579450000|2021-09-02 10:44:10|3731|3730.5|3731.5|3730.5|3731.5|3730.5|3731|3730.5|11
1630579490000|2021-09-02 10:44:50||3731||3731||3731||3731|0
1630579520000|2021-09-02 10:45:20|3732||3731.5||3732||3731.5||103
1630579540000|2021-09-02 10:45:40|3732||3732||3732||3732||25
1630579560000|2021-09-02 10:46:00|3731.5|3730.5|3731|3730.5|3731.5|3730.5|3731|3730|606
1630579570000|2021-09-02 10:46:10|3730.5|3730|3729.5|3728.5|3730.5|3730|3729.5|3728.5|2603
1630579580000|2021-09-02 10:46:20|3730|3729|3730.5|3729.5|3730.5|3729.5|3730|3729|414
1630579590000|2021-09-02 10:46:30||3730||3729.5||3730||3729.5|670
1630579600000|2021-09-02 10:46:40|3730||3730||3730||3730||1
1630579610000|2021-09-02 10:46:50|3730.5|3730|3731|3730|3731|3730|3730.5|3730|94
1630579670000|2021-09-02 10:47:50|||||||||10
1630579710000|2021-09-02 10:48:30|3731.5|3730.5|3731.5|3731|3731.5|3731|3731.5|3730.5|94
1630579730000|2021-09-02 10:48:50|3731|3730.5|3731.5|3730.5|3731.5|3730.5|3731|3730.5|77
1630579740000|2021-09-02 10:49:00||3731||3731||3731||3731|25
1630579750000|2021-09-02 10:49:10|||||||||194
1630579780000|2021-09-02 10:49:40|||||||||41
1630579800000|2021-09-02 10:50:00|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|309
1630579810000|2021-09-02 10:50:10|3732.5|3732|3735|3734|3735|3734|3732|3732|15131
1630579820000|2021-09-02 10:50:20|3735.5|3734.5|3735.5|3734.5|3735.5|3735|3735|3734|308
1630579860000|2021-09-02 10:51:00||3735||3735||3735||3735|136
1630579870000|2021-09-02 10:51:10|3736|3735.5|3736|3735|3736|3735.5|3736|3735|21
1630579880000|2021-09-02 10:51:20|||||||||10
1630579890000|2021-09-02 10:51:30|3735.5|3735.5|3735.5|3735|3735.5|3735.5|3735.5|3735|19
1630579900000|2021-09-02 10:51:40|3736||3736||3736||3736||0
1630579940000|2021-09-02 10:52:20|3735.5|3735.5|3736|3735|3736|3735.5|3735.5|3735|688
1630579950000|2021-09-02 10:52:30|3736.5|3735.5|3736.5|3736|3736.5|3736|3736.5|3735.5|472
1630579970000|2021-09-02 10:52:50|||||||||952
1630579980000|2021-09-02 10:53:00|||||||||100
1630579990000|2021-09-02 10:53:10|3737|3736.5|3737|3736.5|3738|3737|3737|3736.5|332
1630580000000|2021-09-02 10:53:20|3736.5|3736|3736.5|3735.5|3736.5|3736|3736|3735.5|1031
1630580070000|2021-09-02 10:54:30||3736||3736||3736||3736|0
1630580080000|2021-09-02 10:54:40|3737|3736.5|3736.5|3736|3737.5|3736.5|3736.5|3736|539
1630580090000|2021-09-02 10:54:50|3737|3736.5|3737|3736|3737|3736.5|3737|3736|168
1630580100000|2021-09-02 10:55:00|||||||||1
1630580160000|2021-09-02 10:56:00|3736.5|3735.5|3737|3736|3737|3736|3736|3735.5|709
1630580170000|2021-09-02 10:56:10|3736.5|3736.5|3736.5|3736|3736.5|3736.5|3736.5|3736|150
1630580190000|2021-09-02 10:56:30||3735.5||3735.5||3736||3735.5|772
1630580200000|2021-09-02 10:56:40||3736||3735.5||3736||3735.5|3
1630580220000|2021-09-02 10:57:00|3736|3735|3735.5|3734.5|3736|3735|3735.5|3734.5|589
1630580240000|2021-09-02 10:57:20|3735|3735|3735|3734.5|3735|3735|3735|3734.5|15
1630580250000|2021-09-02 10:57:30|3735.5||3735.5||3735.5||3735.5||52
1630580260000|2021-09-02 10:57:40|3736|3735|3736|3735.5|3736|3735.5|3736|3735|0
1630580270000|2021-09-02 10:57:50|||||||||30
1630580280000|2021-09-02 10:58:00|3735.5|3735|3735.5|3734.5|3735.5|3735|3735.5|3734.5|271
1630580290000|2021-09-02 10:58:10|3735|3734|3735|3734|3735|3734|3735|3734|777
1630580300000|2021-09-02 10:58:20||3734.5||3734.5||3734.5||3734.5|0
1630580330000|2021-09-02 10:58:50|3735.5|3735|3735.5|3735|3735.5|3735|3735.5|3735|200
1630580340000|2021-09-02 10:59:00|3736||3736||3736||3736||253
1630580380000|2021-09-02 10:59:40|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|0
1630580390000|2021-09-02 10:59:50|3736|3735|3735.5|3735|3736|3735|3735.5|3735|103
1630580400000|2021-09-02 11:00:00|3736|3735.5|3736.5|3735.5|3736.5|3735.5|3736|3735.5|0
1630580430000|2021-09-02 11:00:30||3736||3736||3736||3736|0
1630580440000|2021-09-02 11:00:40|3737|3736.5|3737|3736.5|3737|3736.5|3736.5|3736.5|176
1630580450000|2021-09-02 11:00:50|3736.5|3736|3736.5|3736|3736.5|3736|3736.5|3736|94
1630580460000|2021-09-02 11:01:00|3736|3735.5|3737|3736.5|3737|3736.5|3736|3735.5|1365
1630580470000|2021-09-02 11:01:10|3737.5|3736|3737.5|3736|3737.5|3736.5|3737.5|3736|535
1630580480000|2021-09-02 11:01:20|3737|3736.5|3737|3736.5|3737|3736.5|3737|3736.5|0
1630580490000|2021-09-02 11:01:30|3736.5|3736|3736|3735.5|3736.5|3736|3736|3735.5|100
1630580500000|2021-09-02 11:01:40|3736.5||3736.5||3736.5||3736.5||28
1630580560000|2021-09-02 11:02:40|3737|3736|3737.5|3736.5|3737.5|3736.5|3737|3736|94
1630580570000|2021-09-02 11:02:50|3737||3737||3737||3737||133
1630580580000|2021-09-02 11:03:00|3736.5|3736|3736.5|3735.5|3736.5|3736|3736|3735.5|282
1630580590000|2021-09-02 11:03:10|3737|3736|3736.5|3736|3737|3736.5|3736.5|3736|706
1630580600000|2021-09-02 11:03:20|3737|3736.5|3736.5|3736|3737|3736.5|3736.5|3736|328
1630580610000|2021-09-02 11:03:30||3735.5||3735.5||3735.5||3735.5|760
1630580620000|2021-09-02 11:03:40||3736||3736||3736||3736|0
1630580630000|2021-09-02 11:03:50|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735.5|94
1630580640000|2021-09-02 11:04:00|||||||||318
1630580680000|2021-09-02 11:04:40|3736.5|3736|3738|3737|3738|3737|3736.5|3736|447
1630580690000|2021-09-02 11:04:50||3737.5||3737.5||3737.5||3737.5|79
1630580700000|2021-09-02 11:05:00|3737.5|3737|3737.5|3737|3737.5|3737|3737.5|3737|3
1630580710000|2021-09-02 11:05:10|3738|3736.5|3737.5|3736.5|3738|3736.5|3737.5|3736.5|196
1630580720000|2021-09-02 11:05:20||3737||3737||3737||3737|0
1630580740000|2021-09-02 11:05:40|||||||||27
1630580770000|2021-09-02 11:06:10|3738||3738||3738||3738||297
1630580780000|2021-09-02 11:06:20|3737.5|3736.5|3738|3737|3738|3737|3737.5|3736.5|1325
1630580800000|2021-09-02 11:06:40||3737.5||3737||3737.5||3737|0
1630580820000|2021-09-02 11:07:00|3737.5|3736.5|3737.5|3737|3737.5|3737|3737.5|3736.5|509
1630580840000|2021-09-02 11:07:20|3738||3737.5||3738||3737.5||0
1630580850000|2021-09-02 11:07:30|3738|3737.5|3738|3737.5|3738|3737.5|3738|3737|96
1630580860000|2021-09-02 11:07:40|3737.5|3737|3737.5|3737|3737.5|3737|3737.5|3737|95
1630580870000|2021-09-02 11:07:50|3738|3737.5|3739.5|3738.5|3739.5|3738.5|3738|3737|839
1630580880000|2021-09-02 11:08:00|||||||||27
1630580890000|2021-09-02 11:08:10|||||||||100
1630580910000|2021-09-02 11:08:30|3739|3738|3739.5|3738.5|3739.5|3739|3739|3738|1754
1630580920000|2021-09-02 11:08:40|3740|3739|3740|3739|3740|3739|3740|3739|40
1630580940000|2021-09-02 11:09:00|3739.5||3739.5||3739.5||3739.5||0
1630580950000|2021-09-02 11:09:10|3740||3739.5||3740||3739.5||0
1630580960000|2021-09-02 11:09:20|3740||3740||3740||3740||285
1630580970000|2021-09-02 11:09:30|3739.5||3739.5||3739.5||3739.5||0
1630581010000|2021-09-02 11:10:10|3740|3739.5|3741.5|3740.5|3741.5|3740.5|3740|3739.5|4576
1630581020000|2021-09-02 11:10:20|3741||3741||3741||3741||0
1630581030000|2021-09-02 11:10:30|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3740|333
1630581050000|2021-09-02 11:10:50|3741|3740.5|3741|3740|3741|3740.5|3741|3740|521
1630581060000|2021-09-02 11:11:00|3740.5|3739.5|3739.5|3738.5|3740.5|3740|3739|3738.5|1966
1630581070000|2021-09-02 11:11:10|3740|3739|3740|3739|3740|3739|3740|3739|1
1630581080000|2021-09-02 11:11:20|||||||||26
1630581120000|2021-09-02 11:12:00|||||||||180
1630581140000|2021-09-02 11:12:20|||||||||25
1630581150000|2021-09-02 11:12:30|3739.5||3739.5||3739.5||3739.5||0
1630581160000|2021-09-02 11:12:40||3738.5||3738.5||3738.5||3738.5|571
1630581170000|2021-09-02 11:12:50|||||||||56
1630581180000|2021-09-02 11:13:00|3739|3739|3739.5|3738.5|3739.5|3739|3739|3738.5|25
1630581190000|2021-09-02 11:13:10|3739|3739|3739.5|3739|3739.5|3739|3739|3739|1238
1630581200000|2021-09-02 11:13:20||3738.5||3738.5||3738.5||3738.5|0
1630581210000|2021-09-02 11:13:30||3739||3738.5||3739||3738.5|247
1630581230000|2021-09-02 11:13:50|3739|3738|3739|3738|3739|3738|3738.5|3738|621
1630581250000|2021-09-02 11:14:10||3738.5||3738.5||3738.5||3738.5|0
1630581260000|2021-09-02 11:14:20|3738.5|3738|3739|3738.5|3739|3738.5|3738.5|3738|175
1630581270000|2021-09-02 11:14:30|3739.5|3739|3740|3739|3740|3739|3739.5|3739|1507
1630581280000|2021-09-02 11:14:40|||||||||31
1630581300000|2021-09-02 11:15:00|3739.5|3739.5|3739|3738.5|3739.5|3739.5|3739|3738.5|1447
1630581310000|2021-09-02 11:15:10|3739.5|3739|3740|3739|3740|3739|3739.5|3739|94
1630581320000|2021-09-02 11:15:20|3739.5||3740||3740||3739.5||0
1630581340000|2021-09-02 11:15:40|3739.5||3739.5||3739.5||3739.5||0
1630581360000|2021-09-02 11:16:00|3739|3738.5|3740|3739|3740|3739|3739|3738.5|577
1630581390000|2021-09-02 11:16:30|3739.5|3738.5|3740|3739|3740|3739|3739.5|3738.5|761
1630581400000|2021-09-02 11:16:40|3739.5|3738.5|3740|3739|3740|3739|3739.5|3738.5|356
1630581410000|2021-09-02 11:16:50|||||||||40
1630581450000|2021-09-02 11:17:30|3740.5|3739.5|3740|3739.5|3740.5|3739.5|3740|3739.5|1668
1630581460000|2021-09-02 11:17:40|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3740|951
1630581470000|2021-09-02 11:17:50|3741||3741||3741||3741||0
1630581480000|2021-09-02 11:18:00|||||||||2
1630581510000|2021-09-02 11:18:30|3740.5|3740.5|3740.5|3740|3740.5|3740.5|3740.5|3740|83
1630581520000|2021-09-02 11:18:40|3740|3739.5|3740|3739|3740|3739.5|3740|3739|920
1630581530000|2021-09-02 11:18:50|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|364
1630581540000|2021-09-02 11:19:00|3741|3740|3741|3740|3741|3740|3741|3740|9
1630581550000|2021-09-02 11:19:10|3740.5||3740.5||3740.5||3740.5||0
1630581560000|2021-09-02 11:19:20|||||||||3
1630581600000|2021-09-02 11:20:00||3739.5||3739.5||3739.5||3739.5|6
1630581610000|2021-09-02 11:20:10|||||||||3
1630581640000|2021-09-02 11:20:40||3740||3739.5||3740||3739.5|18
1630581660000|2021-09-02 11:21:00|3740|3739|3740|3739|3740|3739|3739.5|3739|557
1630581690000|2021-09-02 11:21:30|3739.5|3738.5|3739|3738.5|3739.5|3738.5|3739|3738|956
1630581700000|2021-09-02 11:21:40|||||||||5
1630581720000|2021-09-02 11:22:00|3738.5|3738|3737.5|3736.5|3738.5|3738|3737.5|3736.5|1805
1630581730000|2021-09-02 11:22:10|3738||3738||3738||3738||0
1630581740000|2021-09-02 11:22:20||3737||3737||3737.5||3737|549
1630581750000|2021-09-02 11:22:30|3737.5|3736.5|3736.5|3736|3737.5|3736.5|3736.5|3736|460
1630581770000|2021-09-02 11:22:50|3737|3736.5|3737|3736.5|3737|3736.5|3737|3736.5|279
1630581780000|2021-09-02 11:23:00|3737.5||3737.5||3737.5||3737.5||17
1630581800000|2021-09-02 11:23:20|3738|3737|3737.5|3737|3738|3737.5|3737.5|3737|144
1630581810000|2021-09-02 11:23:30|3738||3738||3738||3737.5||0
1630581820000|2021-09-02 11:23:40|3737.5||3737.5||3737.5||3737.5||0
1630581840000|2021-09-02 11:24:00|3737|3736.5|3737.5|3736.5|3737.5|3736.5|3737|3736.5|295
1630581860000|2021-09-02 11:24:20||3737||3737||3737||3737|0
1630581880000|2021-09-02 11:24:40|3738|3737.5|3738|3737.5|3738|3737.5|3738|3737.5|4
1630581900000|2021-09-02 11:25:00|3738.5||3738.5||3738.5||3738.5||1
1630581950000|2021-09-02 11:25:50|3738||3738||3738||3738||0
1630581960000|2021-09-02 11:26:00|3738.5||3738.5||3738.5||3738.5||144
1630581970000|2021-09-02 11:26:10|3738||3738.5||3738.5||3738||813
1630582020000|2021-09-02 11:27:00|3739|3738|3738.5|3738|3739|3738|3738.5|3738|0
1630582030000|2021-09-02 11:27:10|||||||||31
1630582040000|2021-09-02 11:27:20||3737.5||3737.5||3738||3737.5|467
1630582050000|2021-09-02 11:27:30||3738||3737.5||3738||3737.5|55
1630582070000|2021-09-02 11:27:50|3738||3738||3738||3738||0
1630582100000|2021-09-02 11:28:20|3737.5|3737|3737.5|3736.5|3737.5|3737|3737.5|3736.5|378
1630582110000|2021-09-02 11:28:30|3738|3737|3737|3736.5|3738|3737.5|3737|3736.5|740
1630582120000|2021-09-02 11:28:40|3737.5||3737||3737.5||3737||600
1630582130000|2021-09-02 11:28:50|3737.5||3737||3737.5||3737||1375
1630582140000|2021-09-02 11:29:00||3736||3736||3736||3735.5|380
1630582150000|2021-09-02 11:29:10|||||||||21
1630582160000|2021-09-02 11:29:20|3736.5|3735.5|3736|3735|3736.5|3735.5|3736|3735|180
1630582170000|2021-09-02 11:29:30|3736.5|3735.5|3736.5|3736|3736.5|3736|3736.5|3735.5|419
1630582180000|2021-09-02 11:29:40|3737|3736.5|3737|3736|3737|3736.5|3736.5|3736|210
1630582190000|2021-09-02 11:29:50|||||||||13
1630582200000|2021-09-02 11:30:00|3737.5|3736.5|3737|3736.5|3737.5|3736.5|3737|3736.5|5116
1630582210000|2021-09-02 11:30:10|3737.5|3737|3738|3737.5|3738.5|3737.5|3737|3736.5|1298
1630582220000|2021-09-02 11:30:20|3738.5|3738|3738.5|3738|3738.5|3738|3738.5|3738|13
1630582230000|2021-09-02 11:30:30|3738|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737.5|710
1630582240000|2021-09-02 11:30:40|||||||||13
1630582250000|2021-09-02 11:30:50|3738||3738||3738||3738||13
1630582260000|2021-09-02 11:31:00|3738.5|3738|3740|3739|3740|3739|3738.5|3738|1032
1630582270000|2021-09-02 11:31:10|||||||||39
1630582280000|2021-09-02 11:31:20|||||||||13
1630582300000|2021-09-02 11:31:40|||||||||33
1630582350000|2021-09-02 11:32:30|3740.5|3739.5|3741|3740|3741|3740|3740.5|3739.5|198
1630582360000|2021-09-02 11:32:40|||||||||13
1630582370000|2021-09-02 11:32:50|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|63
1630582380000|2021-09-02 11:33:00|3741||3741||3741||3741||0
1630582400000|2021-09-02 11:33:20|3740.5|3740|3741|3740|3741|3740|3740.5|3740|416
1630582410000|2021-09-02 11:33:30|3740.5||3741||3741||3740.5||151
1630582420000|2021-09-02 11:33:40|3740.5||3740.5||3740.5||3740.5||1000
1630582440000|2021-09-02 11:34:00|3741|3740.5|3741|3740|3741|3740.5|3741|3740|194
1630582470000|2021-09-02 11:34:30|3740.5|3739.5|3740.5|3739.5|3740.5|3740|3740|3739.5|694
1630582500000|2021-09-02 11:35:00|3740|3739|3739.5|3739|3740|3739|3739.5|3738.5|1110
1630582510000|2021-09-02 11:35:10|||||||||194
1630582520000|2021-09-02 11:35:20|3740|3739.5|3740|3739.5|3740|3739.5|3740|3739.5|209
1630582530000|2021-09-02 11:35:30|3739.5|3739|3740|3739|3740|3739|3739.5|3739|52
1630582540000|2021-09-02 11:35:40|3739.5|3738.5|3739.5|3739|3740|3739|3739.5|3738.5|977
1630582550000|2021-09-02 11:35:50|3740|3738.5|3739.5|3739|3740|3739|3739.5|3738.5|655
1630582560000|2021-09-02 11:36:00|||||||||260
1630582570000|2021-09-02 11:36:10|3739|3738.5|3739.5|3739|3740|3739|3739|3738.5|1386
1630582600000|2021-09-02 11:36:40|3740|3739.5|3740|3739.5|3740|3739.5|3740|3739|3
1630582620000|2021-09-02 11:37:00|||||||||2
1630582630000|2021-09-02 11:37:10|3740.5|3740|3741|3740|3741|3740.5|3740.5|3739.5|599
1630582650000|2021-09-02 11:37:30|3741.5|3740.5|3742|3741|3742|3741.5|3741.5|3740.5|197
1630582660000|2021-09-02 11:37:40|3741.5||3741.5||3741.5||3741.5||167
1630582670000|2021-09-02 11:37:50|3742|3740.5|3742.5|3742|3742.5|3742|3742|3740.5|930
1630582680000|2021-09-02 11:38:00|3742|3741.5|3740.5|3740|3742|3741.5|3740|3739.5|847
1630582700000|2021-09-02 11:38:20|3741|3740.5|3740.5|3740|3741|3740.5|3740.5|3740|817
1630582710000|2021-09-02 11:38:30|3740|3739.5|3740.5|3739.5|3740.5|3739.5|3740|3739.5|100
1630582740000|2021-09-02 11:39:00|3740|3739|3739.5|3739|3740|3739|3739|3738.5|998
1630582750000|2021-09-02 11:39:10|3739|3738.5|3739|3738.5|3739|3738.5|3739|3738.5|483
1630582760000|2021-09-02 11:39:20|||||||||6
1630582790000|2021-09-02 11:39:50|3739.5||3739.5||3739.5||3739.5||453
1630582800000|2021-09-02 11:40:00|3739|3738|3739|3738|3739|3738|3738.5|3737.5|412
1630582810000|2021-09-02 11:40:10|3739.5|3738.5|3740|3739|3740|3739|3739.5|3738.5|193
1630582840000|2021-09-02 11:40:40|3739.5|3738.5|3739.5|3738.5|3739.5|3739|3739.5|3738.5|546
1630582860000|2021-09-02 11:41:00|3739|3738|3738.5|3737.5|3739|3738|3738.5|3737.5|506
1630582870000|2021-09-02 11:41:10|||||||||25
1630582880000|2021-09-02 11:41:20|3739|3738|3739|3738|3739.5|3738.5|3739|3738|725
1630582900000|2021-09-02 11:41:40|||||||||20
1630582920000|2021-09-02 11:42:00|3738.5||3739||3739||3738.5||2
1630582930000|2021-09-02 11:42:10|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|0
1630582940000|2021-09-02 11:42:20||3739||3739||3739||3739|0
1630582950000|2021-09-02 11:42:30|3739|3738.5|3740|3739|3740|3739|3739|3738.5|133
1630583020000|2021-09-02 11:43:40|3740.5|3739.5|3740.5|3740|3740.5|3740|3740.5|3739.5|3
1630583030000|2021-09-02 11:43:50||3739.5||3739.5||3739.5||3739.5|0
1630583040000|2021-09-02 11:44:00|3741|3740|3741|3740.5|3741|3740.5|3740.5|3740|369
1630583050000|2021-09-02 11:44:10|3741.5||3741.5||3741.5||3741.5||244
1630583070000|2021-09-02 11:44:30|3741|3738.5|3741|3740|3741|3740|3740|3738.5|8926
1630583140000|2021-09-02 11:45:40|3741.5|3740.5|3742|3741|3742|3741|3741.5|3740.5|98
1630583160000|2021-09-02 11:46:00|3741.5||3741.5||3741.5||3741.5||0
1630583170000|2021-09-02 11:46:10|3742||3742||3742||3742||0
1630583190000|2021-09-02 11:46:30|3742.5|3741.5|3742.5|3742|3742.5|3742|3742.5|3741.5|372
1630583200000|2021-09-02 11:46:40|3743|3742.5|3743.5|3742.5|3743.5|3742.5|3743|3742.5|94
1630583210000|2021-09-02 11:46:50|3743|3742|3743|3742|3743|3742.5|3742.5|3742|684
1630583220000|2021-09-02 11:47:00|3742.5|3741.5|3742|3741.5|3742.5|3741.5|3742|3741|970
1630583230000|2021-09-02 11:47:10|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3741|115
1630583240000|2021-09-02 11:47:20|3741|3740.5|3741|3740|3741.5|3741|3741|3740|1106
1630583270000|2021-09-02 11:47:50|||||||||30
1630583290000|2021-09-02 11:48:10|||||||||65
1630583310000|2021-09-02 11:48:30|3740.5|3739.5|3740.5|3739.5|3740.5|3740|3740.5|3739.5|683
1630583320000|2021-09-02 11:48:40|3740|3739|3740|3739.5|3740|3739.5|3740|3739|453
1630583330000|2021-09-02 11:48:50||3739||3739||3739||3739|0
1630583340000|2021-09-02 11:49:00||3739.5||3739||3739.5||3739|95
1630583350000|2021-09-02 11:49:10|3739.5||3739.5||3739.5||3739.5||0
1630583360000|2021-09-02 11:49:20|3739|3738.5|3739|3738.5|3739.5|3738.5|3739|3738|658
1630583380000|2021-09-02 11:49:40|3739.5||3739.5||3739.5||3739.5||0
1630583390000|2021-09-02 11:49:50|3739||3739.5||3739.5||3739||154
1630583400000|2021-09-02 11:50:00|3739||3739.5||3739.5||3739||20
1630583410000|2021-09-02 11:50:10|3740|3739|3740|3739|3740|3739|3740|3739|94
1630583430000|2021-09-02 11:50:30|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|0
1630583450000|2021-09-02 11:50:50|3740||3740.5||3740.5||3740||268
1630583460000|2021-09-02 11:51:00|3740|3739|3740|3739|3740|3739.5|3740|3739|683
1630583470000|2021-09-02 11:51:10|3739.5||3740||3740||3739.5||94
1630583480000|2021-09-02 11:51:20|||||||||14
1630583490000|2021-09-02 11:51:30|3740.5|3739.5|3740|3739|3740.5|3739.5|3740|3739|121
1630583500000|2021-09-02 11:51:40|3740.5|3739.5|3741|3740|3741|3740|3740.5|3739.5|45
1630583510000|2021-09-02 11:51:50|||||||||75
1630583520000|2021-09-02 11:52:00|3740.5|3739.5|3740.5|3739.5|3740.5|3740|3740.5|3739.5|643
1630583540000|2021-09-02 11:52:20||3740||3739.5||3740||3739.5|50
1630583550000|2021-09-02 11:52:30|3740|3739|3739.5|3738.5|3740|3739|3739|3738|257
1630583560000|2021-09-02 11:52:40|3739|3739|3739.5|3738.5|3739.5|3739|3739|3738.5|141
1630583590000|2021-09-02 11:53:10||3739||3739||3739||3739|0
1630583600000|2021-09-02 11:53:20|3740|3739.5|3740.5|3740|3740.5|3740|3740|3739.5|435
1630583610000|2021-09-02 11:53:30|3740|3739.5|3740|3739.5|3740|3739.5|3740|3739.5|269
1630583640000|2021-09-02 11:54:00|3739.5|3739|3739|3738|3739.5|3739|3739|3738|1038
1630583660000|2021-09-02 11:54:20|3739.5|3738.5|3740|3739|3740|3739.5|3739.5|3738.5|774
1630583710000|2021-09-02 11:55:10|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739|3738.5|333
1630583730000|2021-09-02 11:55:30|3740||3739.5||3740||3739.5||0
1630583750000|2021-09-02 11:55:50|3740|3739|3740|3738.5|3740.5|3739.5|3739.5|3738.5|385
1630583760000|2021-09-02 11:56:00|3739.5|3739|3740|3739|3740|3739|3739.5|3739|0
1630583810000|2021-09-02 11:56:50|3739.5|3738.5|3739|3738.5|3739.5|3738.5|3739|3738.5|1182
1630583830000|2021-09-02 11:57:10|3738.5|3738|3738|3737.5|3738.5|3738|3738|3737.5|306
1630583870000|2021-09-02 11:57:50|3738.5|3738|3739|3738|3739|3738|3738.5|3738|94
1630583890000|2021-09-02 11:58:10|3738.5|3737.5|3738|3737|3738.5|3738|3738|3737|157
1630583900000|2021-09-02 11:58:20|3737.5||3738||3738||3737.5||421
1630583920000|2021-09-02 11:58:40||3737.5||3737||3737.5||3737|0
1630583950000|2021-09-02 11:59:10|3738.5||3738.5||3738.5||3738.5||0
1630583960000|2021-09-02 11:59:20|3738||3738||3738||3738||13
1630583970000|2021-09-02 11:59:30|3738.5||3738||3738.5||3738||0
1630583980000|2021-09-02 11:59:40|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|0
1630583990000|2021-09-02 11:59:50|3739|3738|3739|3738|3739|3738|3738.5|3738|0
1630584000000|2021-09-02 12:00:00|3738.5|3737.5|3739|3738|3739.5|3738.5|3738|3737.5|231
1630584030000|2021-09-02 12:00:30||3738.5||3738.5||3738.5||3738.5|0
1630584040000|2021-09-02 12:00:40|3739.5|3739|3740.5|3740|3741|3740|3739.5|3739|1751
1630584050000|2021-09-02 12:00:50|3741||3741||3741||3741||0
1630584060000|2021-09-02 12:01:00|||||||||8
1630584070000|2021-09-02 12:01:10|3741.5||3741||3741.5||3741||0
1630584080000|2021-09-02 12:01:20|||||||||70
1630584090000|2021-09-02 12:01:30|3740.5|3739.5|3741|3740.5|3741|3740.5|3740.5|3739.5|5757
1630584100000|2021-09-02 12:01:40|3741.5|3741|3742|3741|3742|3741|3741.5|3741|519
1630584110000|2021-09-02 12:01:50||3741.5||3741.5||3741.5||3741.5|0
1630584120000|2021-09-02 12:02:00|3741.5|3741|3741|3740|3741.5|3741|3741|3740|1456
1630584130000|2021-09-02 12:02:10|3740.5||3740.5||3740.5||3740.5||0
1630584140000|2021-09-02 12:02:20|3740|3739.5|3740.5|3739.5|3740.5|3740|3740|3739.5|2636
1630584170000|2021-09-02 12:02:50|3741|3740|3741|3740|3741|3740|3741|3740|132
1630584190000|2021-09-02 12:03:10|3741.5|3740.5|3742|3741|3742|3741|3741.5|3740.5|63
1630584200000|2021-09-02 12:03:20||3741.5||3741.5||3741.5||3741.5|0
1630584220000|2021-09-02 12:03:40|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3740.5|446
1630584240000|2021-09-02 12:04:00|3741|3740.5|3741.5|3740.5|3741.5|3740.5|3741|3740.5|41
1630584270000|2021-09-02 12:04:30|3742||3741.5||3742||3741.5||0
1630584280000|2021-09-02 12:04:40|3741||3741.5||3741.5||3741||706
1630584290000|2021-09-02 12:04:50|||||||||54
1630584300000|2021-09-02 12:05:00|3742||3741.5||3742||3741.5||0
1630584310000|2021-09-02 12:05:10|3742|3741|3742|3741|3742|3741|3742|3741|0
1630584330000|2021-09-02 12:05:30|3741.5||3741.5||3741.5||3741.5||325
1630584350000|2021-09-02 12:05:50|||||||||10
1630584360000|2021-09-02 12:06:00||3740.5||3741||3741||3740.5|0
1630584370000|2021-09-02 12:06:10||3740.5||3740.5||3740.5||3740.5|29
1630584380000|2021-09-02 12:06:20|3741||3741||3741||3741||0
1630584390000|2021-09-02 12:06:30|3741.5|3741|3741.5|3741|3742|3741|3741.5|3741|478
1630584400000|2021-09-02 12:06:40|3742||3742||3742||3742||0
1630584420000|2021-09-02 12:07:00|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|3741|3740.5|562
1630584430000|2021-09-02 12:07:10|3742|3741|3742|3741.5|3742.5|3742|3742|3741|944
1630584440000|2021-09-02 12:07:20|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3741|125
1630584460000|2021-09-02 12:07:40|3742||3742||3742||3742||103
1630584500000|2021-09-02 12:08:20||3741.5||3741.5||3741.5||3741|0
1630584540000|2021-09-02 12:09:00|3741.5|3741|3741|3740.5|3741.5|3741|3741|3740.5|159
1630584570000|2021-09-02 12:09:30|3741.5||3741.5||3741.5||3741.5||0
1630584590000|2021-09-02 12:09:50|3741||3741||3741||3741||462
1630584600000|2021-09-02 12:10:00||3740||3740.5||3740.5||3740|151
1630584620000|2021-09-02 12:10:20|3740.5|3740|3741|3740|3741|3740|3740.5|3739.5|2498
1630584630000|2021-09-02 12:10:30||3740.5||3740.5||3740.5||3740.5|0
1630584650000|2021-09-02 12:10:50|3741.5|3741|3741.5|3741|3741.5|3741|3741|3740.5|108
1630584670000|2021-09-02 12:11:10|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741.5|1034
1630584680000|2021-09-02 12:11:20|3742.5||3742.5||3742.5||3742.5||0
1630584690000|2021-09-02 12:11:30|3742|3741|3741.5|3741|3742|3741|3741.5|3741|263
1630584700000|2021-09-02 12:11:40|3742|3741.5|3742|3741|3742.5|3741.5|3741.5|3741|547
1630584710000|2021-09-02 12:11:50|3741.5|3740.5|3741.5|3741|3741.5|3741|3741.5|3740.5|789
1630584720000|2021-09-02 12:12:00|3742||3742||3742||3742||240
1630584740000|2021-09-02 12:12:20|3742.5|3741.5|3742.5|3742|3742.5|3742|3742.5|3741.5|1460
1630584750000|2021-09-02 12:12:30||3741.5||3741.5||3741.5||3741.5|379
1630584760000|2021-09-02 12:12:40||3742||3742||3742||3742|0
1630584780000|2021-09-02 12:13:00||3741.5||3741.5||3741.5||3741.5|15
1630584790000|2021-09-02 12:13:10|3743|3742|3743.5|3742.5|3743.5|3742.5|3743|3742|1569
1630584830000|2021-09-02 12:13:50|3743||3743||3743||3743||0
1630584840000|2021-09-02 12:14:00|3742.5|3742|3743|3742.5|3743|3742.5|3742.5|3742|936
1630584850000|2021-09-02 12:14:10||3742||3742||3742.5||3742|321
1630584860000|2021-09-02 12:14:20||3742.5||3742.5||3742.5||3742.5|0
1630584870000|2021-09-02 12:14:30|3743.5|3743|3744|3743.5|3744|3743.5|3743.5|3743|124
1630584890000|2021-09-02 12:14:50|||||||||1
1630584900000|2021-09-02 12:15:00|3743.5|3743|3744|3743|3744|3743.5|3743.5|3743|298
1630584920000|2021-09-02 12:15:20|3743.5|3742.5|3743.5|3743|3743.5|3743|3743.5|3742.5|969
1630584930000|2021-09-02 12:15:30|3744|3743.5|3745|3744|3745|3744|3743.5|3743.5|841
1630584940000|2021-09-02 12:15:40|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|72
1630584970000|2021-09-02 12:16:10|3744|3743|3744.5|3743.5|3744.5|3743.5|3743.5|3743|1366
1630584980000|2021-09-02 12:16:20||3744||3744||3744||3743.5|432
1630584990000|2021-09-02 12:16:30|3745||3745||3745||3744.5||616
1630585010000|2021-09-02 12:16:50|||||||||25
1630585100000|2021-09-02 12:18:20|3744.5|3743.5|3743.5|3743|3744.5|3743.5|3743.5|3743|791
1630585110000|2021-09-02 12:18:30|3743|3742.5|3742.5|3741.5|3743|3742.5|3742.5|3741.5|218
1630585120000|2021-09-02 12:18:40|3742|3742|3742|3741|3742.5|3742|3742|3741|316
1630585140000|2021-09-02 12:19:00|3742.5|3741.5|3742.5|3742|3742.5|3742|3742.5|3741.5|104
1630585150000|2021-09-02 12:19:10|||||||||75
1630585160000|2021-09-02 12:19:20|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741.5|228
1630585170000|2021-09-02 12:19:30|3742.5||3742.5||3742.5||3742||0
1630585190000|2021-09-02 12:19:50|3742||3742||3742||3742||1078
1630585200000|2021-09-02 12:20:00|3741.5|3741|3741.5|3740.5|3741.5|3741|3741.5|3740.5|61
1630585210000|2021-09-02 12:20:10|3741|3739.5|3740|3739.5|3741|3740|3740|3739.5|5734
1630585220000|2021-09-02 12:20:20|3740.5|3739|3740|3739.5|3740.5|3739.5|3739.5|3739|3276
1630585230000|2021-09-02 12:20:30|3740.5||3740||3740.5||3740||810
1630585260000|2021-09-02 12:21:00|3740.5|3740|3740.5|3740|3741|3740|3740.5|3740|187
1630585270000|2021-09-02 12:21:10|3740|3739.5|3740.5|3739.5|3740.5|3739.5|3740|3739.5|304
1630585290000|2021-09-02 12:21:30|3740||3740.5||3740.5||3740||0
1630585310000|2021-09-02 12:21:50|3740|3739|3739.5|3738.5|3740|3739|3739.5|3738.5|297
1630585320000|2021-09-02 12:22:00|3740|3739|3740.5|3740|3740.5|3740|3740|3739|613
1630585330000|2021-09-02 12:22:10|3740|3739.5|3740.5|3739.5|3740.5|3739.5|3740|3739.5|6
1630585400000|2021-09-02 12:23:20|||||||||20
1630585410000|2021-09-02 12:23:30|3740|3739|3740|3739|3740|3739|3740|3738.5|438
1630585420000|2021-09-02 12:23:40|3739.5|3738.5|3739.5|3738.5|3740|3739|3739|3737.5|218
1630585430000|2021-09-02 12:23:50|3739|3738|3738.5|3737.5|3739|3738|3738|3737|1123
1630585440000|2021-09-02 12:24:00|3739|3738|3739|3738.5|3739|3738.5|3739|3738|0
1630585470000|2021-09-02 12:24:30|3738.5|3738|3739|3738.5|3739.5|3738.5|3738.5|3737.5|430
1630585480000|2021-09-02 12:24:40|||||||||383
1630585490000|2021-09-02 12:24:50|3738.5|3738|3738.5|3738|3738.5|3738|3738.5|3738|150
1630585500000|2021-09-02 12:25:00|3738|3737.5|3739|3738|3739|3738|3738|3737.5|809
1630585530000|2021-09-02 12:25:30|3739.5|3738.5|3739.5|3738.5|3739.5|3739|3739.5|3738.5|100
1630585540000|2021-09-02 12:25:40|3739|3738|3739|3738|3739|3738|3739|3738|7
1630585550000|2021-09-02 12:25:50|3739.5|3738.5|3739.5|3738.5|3739.5|3739|3739.5|3738.5|94
1630585560000|2021-09-02 12:26:00|3740|3739|3739.5|3739|3740|3739|3739.5|3739|0
1630585570000|2021-09-02 12:26:10|3740|3739.5|3739.5|3739|3740.5|3739.5|3739.5|3739|198
1630585580000|2021-09-02 12:26:20|||||||||230
1630585620000|2021-09-02 12:27:00|3739|3738.5|3739.5|3738.5|3739.5|3738.5|3739|3738.5|265
1630585640000|2021-09-02 12:27:20|3739||3739||3739.5||3739||66
1630585650000|2021-09-02 12:27:30|3739.5|3739|3739.5|3738.5|3739.5|3739|3739.5|3738.5|164
1630585660000|2021-09-02 12:27:40|3739||3739||3739||3739||0
1630585670000|2021-09-02 12:27:50|3739.5||3739.5||3739.5||3739.5||0
1630585700000|2021-09-02 12:28:20|||||||||433
1630585750000|2021-09-02 12:29:10|||||||||10
1630585760000|2021-09-02 12:29:20|||||||||6
1630585780000|2021-09-02 12:29:40|3739|3738|3739|3738.5|3739|3738.5|3739|3738|262
1630585790000|2021-09-02 12:29:50||3738||3738||3738||3738|192
1630585800000|2021-09-02 12:30:00|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|945
1630585820000|2021-09-02 12:30:20|3739||3739||3739||3739||0
1630585830000|2021-09-02 12:30:30|3739.5||3739.5||3739.5||3739.5||365
1630585860000|2021-09-02 12:31:00|3740|3739|3742|3740.5|3742|3741.5|3740|3739|1792
1630585870000|2021-09-02 12:31:10||3741||3741||3741||3741|0
1630585880000|2021-09-02 12:31:20|3741.5|3740.5|3741.5|3741|3741.5|3741|3741.5|3740.5|0
1630585890000|2021-09-02 12:31:30||3740.5||3741||3741||3740.5|54
1630585900000|2021-09-02 12:31:40|3741|3740.5|3741|3740|3741|3740.5|3740.5|3740|456
1630585910000|2021-09-02 12:31:50||3740.5||3740.5||3740.5||3740.5|0
1630585920000|2021-09-02 12:32:00||3740||3740||3740||3740|0
1630585930000|2021-09-02 12:32:10||3740.5||3740.5||3740.5||3740.5|0
1630585960000|2021-09-02 12:32:40|3741.5|3741|3741.5|3740.5|3741.5|3741|3741.5|3740.5|333
1630585980000|2021-09-02 12:33:00|3742|3741|3742.5|3742|3742.5|3742|3742|3741|539
1630585990000|2021-09-02 12:33:10|||||||||18
1630586000000|2021-09-02 12:33:20|3743|3742.5|3743.5|3743|3744|3743|3743|3742.5|190
1630586010000|2021-09-02 12:33:30|3743|3742.5|3743|3742.5|3743|3742.5|3743|3742.5|0
1630586020000|2021-09-02 12:33:40|3742.5|3742|3742.5|3741.5|3742.5|3742|3742.5|3741.5|279
1630586060000|2021-09-02 12:34:20|3743|3742|3743.5|3742.5|3743.5|3742.5|3743|3742|224
1630586090000|2021-09-02 12:34:50||3743||3742.5||3743||3742.5|0
1630586100000|2021-09-02 12:35:00|3744|3743|3744.5|3744|3745|3744|3744|3743|43
1630586120000|2021-09-02 12:35:20|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743|175
1630586130000|2021-09-02 12:35:30|3744.5|3744|3745|3744|3745|3744.5|3744.5|3744|575
1630586140000|2021-09-02 12:35:40|3744.5|3744.5|3744.5|3744|3744.5|3744.5|3744.5|3744|747
1630586150000|2021-09-02 12:35:50|3744|3743.5|3744.5|3743.5|3744.5|3743.5|3744|3743.5|273
1630586160000|2021-09-02 12:36:00|3744|3744|3745|3744.5|3745|3744.5|3744|3744|420
1630586180000|2021-09-02 12:36:20|3745.5|3744|3746|3745|3746|3745|3745.5|3744|447
1630586190000|2021-09-02 12:36:30||3745.5||3745.5||3745.5||3745.5|0
1630586200000|2021-09-02 12:36:40|3745.5|3745|3746|3745|3746|3745|3745.5|3744.5|779
1630586210000|2021-09-02 12:36:50|3745.5|3744.5|3744.5|3743.5|3745.5|3744.5|3744|3743.5|486
1630586220000|2021-09-02 12:37:00||3744||3743.5||3744||3743.5|0
1630586230000|2021-09-02 12:37:10|3745|3744|3744.5|3744|3745|3744|3744.5|3744|364
1630586250000|2021-09-02 12:37:30|||||||||500
1630586260000|2021-09-02 12:37:40|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744|79
1630586270000|2021-09-02 12:37:50|3745.5|3744|3745|3744|3745.5|3744|3745|3744|0
1630586280000|2021-09-02 12:38:00|3745.5|3744.5|3745|3744|3745.5|3745|3744.5|3744|2879
1630586300000|2021-09-02 12:38:20|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|841
1630586310000|2021-09-02 12:38:30|3746||3746||3746||3746||0
1630586320000|2021-09-02 12:38:40||3745||3745||3745||3745|0
1630586350000|2021-09-02 12:39:10|||||||||250
1630586370000|2021-09-02 12:39:30|3745.5|3745.5|3746|3745|3746|3745.5|3745.5|3745|664
1630586380000|2021-09-02 12:39:40|||||||||4
1630586390000|2021-09-02 12:39:50||3745.5||3745.5||3745.5||3745.5|710
1630586400000|2021-09-02 12:40:00|3746.5|3746|3748|3747|3748|3747|3746.5|3746|911
1630586420000|2021-09-02 12:40:20|3747.5|3746.5|3748|3747|3748|3747|3747.5|3746.5|799
1630586450000|2021-09-02 12:40:50|3747.5|3746.5|3748|3747|3748|3747|3747.5|3746.5|178
1630586460000|2021-09-02 12:41:00||3747.5||3747||3747.5||3747|0
1630586470000|2021-09-02 12:41:10|3747.5|3746.5|3747|3746.5|3747.5|3746.5|3747|3746.5|403
1630586480000|2021-09-02 12:41:20|3747.5|3746|3747.5|3747|3748|3747|3746.5|3746|1764
1630586490000|2021-09-02 12:41:30|3748||3748||3748||3747.5||44
1630586520000|2021-09-02 12:42:00||3747.5||3747.5||3747.5||3747.5|26
1630586570000|2021-09-02 12:42:50|3747.5|3747|3746.5|3746|3747.5|3747|3746.5|3746|1393
1630586580000|2021-09-02 12:43:00|3747||3747||3747||3747||0
1630586620000|2021-09-02 12:43:40|3746.5|3745.5|3746|3745.5|3746.5|3746|3746|3745.5|475
1630586630000|2021-09-02 12:43:50|3746.5|3746|3747|3746|3747|3746|3746.5|3745.5|69
1630586640000|2021-09-02 12:44:00|3746.5|3745.5|3746|3745|3746.5|3746|3745.5|3745|728
1630586650000|2021-09-02 12:44:10||3745.5||3745.5||3745.5||3745.5|0
1630586670000|2021-09-02 12:44:30|3746.5|3746|3746.5|3746|3747|3746|3746.5|3745.5|332
1630586680000|2021-09-02 12:44:40|3746|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745.5|30
1630586690000|2021-09-02 12:44:50|3747|3746|3746.5|3746|3747|3746|3746.5|3746|0
1630586700000|2021-09-02 12:45:00|3747||3747.5||3747.5||3747||248
1630586710000|2021-09-02 12:45:10|3747|3746.5|3747.5|3746.5|3748|3747|3747|3746.5|149
1630586720000|2021-09-02 12:45:20|3747||3747||3747||3747||100
1630586730000|2021-09-02 12:45:30|3746.5|3746|3747|3746|3747|3746|3746.5|3746|149
1630586740000|2021-09-02 12:45:40|||||||||45
1630586750000|2021-09-02 12:45:50|3746.5||3747||3747||3746.5||154
1630586760000|2021-09-02 12:46:00|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745|125
1630586770000|2021-09-02 12:46:10|3746|3745|3745.5|3745|3746|3745|3745.5|3745|300
1630586780000|2021-09-02 12:46:20|3745|3744.5|3745.5|3745|3746|3745|3745|3744.5|473
1630586790000|2021-09-02 12:46:30||3744.5||3745||3745||3744.5|32
1630586810000|2021-09-02 12:46:50||3744.5||3745||3745||3744.5|143
1630586830000|2021-09-02 12:47:10|3746.5|3745.5|3747|3746.5|3747|3746.5|3746.5|3745.5|1043
1630586840000|2021-09-02 12:47:20|3747.5|3747|3748|3747|3748|3747|3747.5|3747|200
1630586850000|2021-09-02 12:47:30|3747.5|3746.5|3748|3746.5|3748|3746.5|3747|3746.5|125
1630586860000|2021-09-02 12:47:40||3747||3747||3747||3747|0
1630586870000|2021-09-02 12:47:50|3747.5|3746.5|3747.5|3746.5|3747.5|3747|3747|3746.5|757
1630586880000|2021-09-02 12:48:00|3747|3746|3746.5|3746|3747|3746|3746.5|3746|674
1630586890000|2021-09-02 12:48:10|3747||3746.5||3747||3746.5||0
1630586900000|2021-09-02 12:48:20|3747|3746.5|3747.5|3746.5|3747.5|3746.5|3747|3746.5|300
1630586910000|2021-09-02 12:48:30|3747|3746|3746|3745.5|3747|3746|3746|3745.5|1489
1630586930000|2021-09-02 12:48:50|3746.5|3746|3747|3746|3747|3746|3746|3746|153
1630586940000|2021-09-02 12:49:00|3746.5|3745.5|3746.5|3746|3747|3746|3746|3745.5|979
1630586960000|2021-09-02 12:49:20|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|8
1630586970000|2021-09-02 12:49:30|3746.5|3746|3747|3746|3747|3746|3746.5|3746|250
1630586990000|2021-09-02 12:49:50|3746.5|3745.5|3746.5|3745.5|3746.5|3746|3746.5|3745.5|1015
1630587020000|2021-09-02 12:50:20||3746||3746||3746||3746|64
1630587030000|2021-09-02 12:50:30|3747||3746.5||3747||3746.5||347
1630587070000|2021-09-02 12:51:10|3747|3746.5|3746.5|3746|3747|3746.5|3746.5|3746|124
1630587090000|2021-09-02 12:51:30|||||||||49
1630587100000|2021-09-02 12:51:40|3746|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745.5|44
1630587110000|2021-09-02 12:51:50||3746||3745.5||3746||3745.5|660
1630587120000|2021-09-02 12:52:00|3746|3745|3744.5|3743.5|3746|3745|3744|3743.5|1620
1630587130000|2021-09-02 12:52:10||3744||3743.5||3744||3743.5|0
1630587140000|2021-09-02 12:52:20|3744|3744|3744.5|3743.5|3744.5|3744|3744|3743.5|613
1630587160000|2021-09-02 12:52:40|3744|3743|3743.5|3743|3744|3743|3743.5|3742.5|244
1630587170000|2021-09-02 12:52:50|||||||||200
1630587180000|2021-09-02 12:53:00|3744|3743.5|3743.5|3742.5|3744|3743.5|3743.5|3742.5|861
1630587190000|2021-09-02 12:53:10||3743||3743||3743||3743|100
1630587200000|2021-09-02 12:53:20|3744|3743.5|3743|3742.5|3744|3743.5|3743|3742.5|240
1630587210000|2021-09-02 12:53:30|3743.5|3743|3741.5|3741|3743.5|3743|3741.5|3741|2499
1630587220000|2021-09-02 12:53:40|3741|3740.5|3741|3740.5|3741|3741|3741|3740.5|234
1630587230000|2021-09-02 12:53:50|3741.5|3741|3741.5|3741|3741.5|3741|3741|3740.5|511
1630587240000|2021-09-02 12:54:00|||||||||100
1630587260000|2021-09-02 12:54:20|3742|3741.5|3742|3741|3742.5|3742|3742|3741|1279
1630587270000|2021-09-02 12:54:30|3741.5||3741.5||3741.5||3741.5||0
1630587280000|2021-09-02 12:54:40|3742|3741.5|3742|3741|3742.5|3741.5|3741.5|3741|1354
1630587290000|2021-09-02 12:54:50|3741.5|3740.5|3741|3740|3741.5|3740.5|3741|3740|459
1630587310000|2021-09-02 12:55:10||3740.5||3740.5||3740.5||3740.5|0
1630587320000|2021-09-02 12:55:20|3741.5|3740|3741|3740.5|3741.5|3740.5|3741|3740|437
1630587330000|2021-09-02 12:55:30||3740||3740.5||3740.5||3740|0
1630587340000|2021-09-02 12:55:40|3741.5|3741|3742|3741.5|3742.5|3742|3741|3740.5|1292
1630587360000|2021-09-02 12:56:00|3742.5|3742|3742.5|3742|3743|3742|3742.5|3742|445
1630587390000|2021-09-02 12:56:30||3741.5||3741.5||3741.5||3741.5|31
1630587400000|2021-09-02 12:56:40|3742|3741|3742|3741|3742|3741|3742|3741|254
1630587410000|2021-09-02 12:56:50|||||||||10
1630587430000|2021-09-02 12:57:10|3741.5|3740.5|3741.5|3740.5|3741.5|3741|3741.5|3740.5|133
1630587460000|2021-09-02 12:57:40|3741|3739.5|3739.5|3739|3741|3740|3739.5|3739|6202
1630587470000|2021-09-02 12:57:50|||||||||4
1630587490000|2021-09-02 12:58:10|||||||||100
1630587530000|2021-09-02 12:58:50|3739|3738.5|3739|3738|3739|3738.5|3739|3738|270
1630587560000|2021-09-02 12:59:20|3739.5|3738.5|3739|3738.5|3739.5|3738.5|3739|3738.5|1430
1630587590000|2021-09-02 12:59:50|3738.5|3738|3738.5|3738|3738.5|3738|3738.5|3738|133
1630587600000|2021-09-02 13:00:00|3739|3738.5|3738.5|3738|3739.5|3738.5|3738.5|3738|1028
1630587620000|2021-09-02 13:00:20|||||||||155
1630587650000|2021-09-02 13:00:50|3738|3737.5|3738|3737|3738|3737.5|3738|3737|106
1630587660000|2021-09-02 13:01:00|3738.5|3737.5|3737.5|3737|3738.5|3737.5|3737.5|3737|248
1630587680000|2021-09-02 13:01:20|3738|3737.5|3737.5|3737|3738|3737.5|3737.5|3737|680
1630587690000|2021-09-02 13:01:30|||||||||25
1630587700000|2021-09-02 13:01:40||3736.5||3736.5||3737||3736.5|1
1630587710000|2021-09-02 13:01:50||3737||3737||3737||3737|0
1630587720000|2021-09-02 13:02:00|3737|3736.5|3736.5|3735.5|3737|3736.5|3736.5|3735.5|332
1630587730000|2021-09-02 13:02:10|3736|3735|3736|3735|3736|3735|3736|3735|109
1630587750000|2021-09-02 13:02:30||3735.5||3735||3735.5||3735|0
1630587760000|2021-09-02 13:02:40|3736.5|3735.5|3737.5|3737|3738|3737.5|3736.5|3735.5|1852
1630587770000|2021-09-02 13:02:50|3738||3737.5||3738||3737.5||71
1630587780000|2021-09-02 13:03:00|3737|3736.5|3735.5|3735|3737|3736.5|3735|3734.5|13552
1630587790000|2021-09-02 13:03:10|3736|3735.5|3736.5|3735.5|3736.5|3735.5|3736|3735.5|594
1630587800000|2021-09-02 13:03:20|3736|3735|3735|3734|3736|3735|3734|3733|6771
1630587810000|2021-09-02 13:03:30|3734.5|3734.5|3735|3734.5|3735|3734.5|3734.5|3734.5|683
1630587820000|2021-09-02 13:03:40|3735.5||3735||3735.5||3735||427
1630587830000|2021-09-02 13:03:50|||||||||238
1630587840000|2021-09-02 13:04:00|3735.5|3735|3737.5|3736.5|3737.5|3736.5|3735.5|3735|855
1630587850000|2021-09-02 13:04:10|3737|3736|3736|3735|3737|3736|3736|3735|229
1630587860000|2021-09-02 13:04:20|3736.5|3735.5|3736.5|3736|3737|3736|3736.5|3735.5|688
1630587870000|2021-09-02 13:04:30|3737|3736.5|3737|3736.5|3737|3736.5|3736.5|3736.5|46
1630587890000|2021-09-02 13:04:50|3737.5|3737|3737|3736.5|3738|3737.5|3737|3736.5|1058
1630587920000|2021-09-02 13:05:20|||||||||175
1630587940000|2021-09-02 13:05:40|3737.5|3737|3737.5|3737|3737.5|3737|3737.5|3737|339
1630587950000|2021-09-02 13:05:50|3738|3736.5|3737|3736.5|3738|3736.5|3737|3736.5|2324
1630587960000|2021-09-02 13:06:00|3737.5|3737|3737.5|3737|3738|3737|3737.5|3737|35
1630587990000|2021-09-02 13:06:30|3737|3736.5|3737|3736.5|3737|3736.5|3737|3736.5|568
1630588000000|2021-09-02 13:06:40|3737.5|3737|3737.5|3737|3737.5|3737|3737.5|3737|239
1630588010000|2021-09-02 13:06:50|3738|3737.5|3737.5|3737|3738|3737.5|3737.5|3737|270
1630588030000|2021-09-02 13:07:10|3737|3736.5|3737.5|3736.5|3737.5|3737|3737|3736.5|392
1630588040000|2021-09-02 13:07:20||3737||3736.5||3737||3736.5|42
1630588050000|2021-09-02 13:07:30|3737||3737||3737||3737||0
1630588060000|2021-09-02 13:07:40|3737.5|3737|3737.5|3737|3738|3737.5|3737.5|3737|216
1630588070000|2021-09-02 13:07:50|3737|3736.5|3737|3736|3737|3736.5|3737|3736|726
1630588080000|2021-09-02 13:08:00|3736.5|3735.5|3735.5|3735|3736.5|3735.5|3735.5|3734.5|970
1630588090000|2021-09-02 13:08:10|3736|3735.5|3736|3735|3736|3735.5|3736|3735|102
1630588100000|2021-09-02 13:08:20||3735.5||3735.5||3735.5||3735.5|0
1630588110000|2021-09-02 13:08:30|3736.5|3736|3737|3736|3737|3736.5|3736.5|3736|419
1630588120000|2021-09-02 13:08:40|3736.5|3736.5|3737|3736.5|3737|3736.5|3736.5|3736|473
1630588130000|2021-09-02 13:08:50||3736||3736.5||3736.5||3736|53
1630588140000|2021-09-02 13:09:00|3737.5|3737|3737.5|3737|3737.5|3737|3737|3737|235
1630588160000|2021-09-02 13:09:20|3737|3736.5|3737|3736.5|3737|3736.5|3736.5|3736|593
1630588170000|2021-09-02 13:09:30|3736.5|3736|3736.5|3736|3737|3736.5|3736.5|3736|32
1630588190000|2021-09-02 13:09:50|3736|3735.5|3736.5|3735.5|3736.5|3736|3735.5|3735|948
1630588200000|2021-09-02 13:10:00|3736|3735|3736|3735.5|3736.5|3735.5|3735.5|3735|560
1630588210000|2021-09-02 13:10:10||3735||3735.5||3735.5||3735|0
1630588230000|2021-09-02 13:10:30|3736.5|3736|3736.5|3736|3736.5|3736|3736.5|3736|45
1630588240000|2021-09-02 13:10:40||3735.5||3736||3736||3735.5|0
1630588250000|2021-09-02 13:10:50|3737|3736.5|3737|3736.5|3737|3736.5|3737|3736|422
1630588260000|2021-09-02 13:11:00|3736.5|3736|3736|3735.5|3736.5|3736|3736|3735.5|8
1630588270000|2021-09-02 13:11:10|||||||||7
1630588280000|2021-09-02 13:11:20|||||||||265
1630588290000|2021-09-02 13:11:30|3735.5|3735|3735.5|3735|3736|3735|3735.5|3735|291
1630588310000|2021-09-02 13:11:50|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735.5|233
1630588320000|2021-09-02 13:12:00|3735.5|3735|3735.5|3735|3735.5|3735.5|3735.5|3735|0
1630588340000|2021-09-02 13:12:20|3736|3735.5|3736|3735.5|3736|3735.5|3735.5|3735|858
1630588350000|2021-09-02 13:12:30||3735||3735.5||3735.5||3735|0
1630588360000|2021-09-02 13:12:40|3735.5|3735|3735.5|3735|3735.5|3735|3735.5|3735|0
1630588370000|2021-09-02 13:12:50|3736|3735.5|3736|3735.5|3736.5|3735.5|3736|3735.5|113
1630588380000|2021-09-02 13:13:00|3736.5|3736|3736.5|3735.5|3737|3736|3736.5|3735.5|64
1630588390000|2021-09-02 13:13:10|3737|3736|3737|3736.5|3737.5|3736.5|3737|3736|564
1630588410000|2021-09-02 13:13:30|3737.5|3737|3737|3736.5|3737.5|3737|3737|3736.5|597
1630588420000|2021-09-02 13:13:40||3736||3736.5||3736.5||3736|154
1630588430000|2021-09-02 13:13:50|3736.5|3736|3736|3735.5|3736.5|3736|3736|3735.5|295
1630588470000|2021-09-02 13:14:30|3735.5|3735|3735.5|3735|3736|3735.5|3735|3734.5|925
1630588480000|2021-09-02 13:14:40||3734.5||3735||3735||3734.5|0
1630588490000|2021-09-02 13:14:50|3736|3735.5|3736|3735|3736|3735.5|3736|3735|557
1630588500000|2021-09-02 13:15:00|3735.5|3735.5|3735|3734.5|3735.5|3735.5|3735|3734.5|101
1630588520000|2021-09-02 13:15:20|3735.5|3735|3735.5|3735|3735.5|3735|3735|3734.5|762
1630588530000|2021-09-02 13:15:30|3736|3735.5|3736.5|3736|3736.5|3736|3736|3735.5|383
1630588540000|2021-09-02 13:15:40||3735.5||3735.5||3735.5||3735.5|0
1630588550000|2021-09-02 13:15:50|3736|3735|3735.5|3735|3736|3735|3735.5|3735|211
1630588560000|2021-09-02 13:16:00|3735|3734.5|3735|3734.5|3735|3735|3735|3734.5|175
1630588580000|2021-09-02 13:16:20|3735.5|3735|3736|3735|3736|3735.5|3735.5|3735|560
1630588590000|2021-09-02 13:16:30|3735.5||3736||3736||3735.5||0
1630588600000|2021-09-02 13:16:40|3736.5|3735.5|3736.5|3736|3736.5|3736|3736.5|3735.5|286
1630588610000|2021-09-02 13:16:50|3737||3736.5||3737||3736.5||0
1630588650000|2021-09-02 13:17:30|3736|3735.5|3736.5|3735.5|3736.5|3736|3736|3735.5|677
1630588660000|2021-09-02 13:17:40|3736||3736||3736||3736||10
1630588670000|2021-09-02 13:17:50|3735.5|3735|3735.5|3735|3735.5|3735|3735|3734.5|424
1630588680000|2021-09-02 13:18:00||3734.5||3735||3735||3734.5|0
1630588700000|2021-09-02 13:18:20|3735|3734.5|3735.5|3735|3735.5|3735|3735|3734.5|292
1630588710000|2021-09-02 13:18:30|||||||||198
1630588720000|2021-09-02 13:18:40|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734.5|258
1630588730000|2021-09-02 13:18:50|3735.5|3735|3735.5|3735|3735.5|3735|3735.5|3735|56
1630588740000|2021-09-02 13:19:00|3735|3734.5|3736|3735|3736|3735.5|3735|3734.5|585
1630588750000|2021-09-02 13:19:10|3735.5|3734.5|3735.5|3735|3735.5|3735|3735.5|3734.5|60
1630588760000|2021-09-02 13:19:20|3735|3734.5|3735.5|3735|3735.5|3735|3735|3734.5|116
1630588770000|2021-09-02 13:19:30|3736||3735.5||3736||3735.5||3
1630588780000|2021-09-02 13:19:40|3735|3734.5|3735.5|3735|3735.5|3735|3735|3734.5|310
1630588800000|2021-09-02 13:20:00|3736|3735.5|3736.5|3736|3736.5|3736|3736|3735.5|587
1630588830000|2021-09-02 13:20:30|3737|3736.5|3736.5|3736|3737|3736.5|3736.5|3736|471
1630588840000|2021-09-02 13:20:40|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735|531
1630588850000|2021-09-02 13:20:50|3735.5|3735|3735.5|3735|3735.5|3735|3735.5|3735|0
1630588860000|2021-09-02 13:21:00|3736|3735.5|3735.5|3735|3736|3735.5|3735.5|3734.5|414
1630588870000|2021-09-02 13:21:10||3734.5||3735||3735||3734.5|0
1630588880000|2021-09-02 13:21:20|3736|3735.5|3736|3735|3736|3735.5|3736|3735|220
1630588890000|2021-09-02 13:21:30|3735.5||3735.5||3736||3735.5||360
1630588900000|2021-09-02 13:21:40|||||||||227
1630588920000|2021-09-02 13:22:00|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735|41
1630588930000|2021-09-02 13:22:10|3736.5|3736|3737|3736.5|3737|3736.5|3736.5|3736|888
1630588940000|2021-09-02 13:22:20|3737.5|3737|3737|3736.5|3738|3737|3737|3736.5|773
1630588950000|2021-09-02 13:22:30|||||||||42
1630588960000|2021-09-02 13:22:40|3736.5|3736|3737|3736.5|3737|3736.5|3736.5|3736|701
1630588970000|2021-09-02 13:22:50||3736||3736||3736.5||3736|0
1630588980000|2021-09-02 13:23:00||3736.5||3736.5||3736.5||3736.5|0
1630588990000|2021-09-02 13:23:10|3737.5||3737.5||3737.5||3737.5||271
1630589000000|2021-09-02 13:23:20|3738|3737|3737.5|3737|3738|3737.5|3737.5|3737|129
1630589010000|2021-09-02 13:23:30|||||||||27
1630589020000|2021-09-02 13:23:40|3737|3736.5|3737|3736.5|3737|3736.5|3737|3736.5|805
1630589030000|2021-09-02 13:23:50||3736||3736.5||3736.5||3736|477
1630589040000|2021-09-02 13:24:00|||||||||1
1630589050000|2021-09-02 13:24:10|3736.5|3736|3736.5|3736|3736.5|3736|3736.5|3736|259
1630589060000|2021-09-02 13:24:20|||||||||3
1630589070000|2021-09-02 13:24:30|3736|3735.5|3736|3735.5|3736.5|3736|3736|3735.5|959
1630589090000|2021-09-02 13:24:50|3735.5|3735|3736|3735.5|3736|3735.5|3735.5|3735|222
1630589100000|2021-09-02 13:25:00|3736.5|3736|3736.5|3736|3736.5|3736|3736|3735.5|413
1630589110000|2021-09-02 13:25:10|3736|3735.5|3737|3736.5|3737|3736.5|3736|3735.5|429
1630589120000|2021-09-02 13:25:20|3737.5|3737|3737.5|3737|3737.5|3737|3737.5|3736.5|481
1630589130000|2021-09-02 13:25:30|3737|3736.5|3737|3736.5|3737|3736.5|3737|3736|239
1630589150000|2021-09-02 13:25:50|3736.5|3736|3737|3736|3737|3736.5|3736|3735.5|1053
1630589160000|2021-09-02 13:26:00|3736.5|3736.5|3737.5|3737|3738|3737|3736.5|3736.5|368
1630589190000|2021-09-02 13:26:30|3737|3736.5|3737|3736.5|3737|3736.5|3737|3736.5|503
1630589200000|2021-09-02 13:26:40|3736.5|3736|3736.5|3736|3737|3736|3736.5|3736|705
1630589210000|2021-09-02 13:26:50|3737||3737||3737||3737||429
1630589220000|2021-09-02 13:27:00|3736.5|3736.5|3737|3736|3737|3736.5|3736.5|3736|230
1630589240000|2021-09-02 13:27:20||3736.5||3736||3736.5||3736|0
1630589250000|2021-09-02 13:27:30|3737.5|3736.5|3737.5|3736.5|3738|3737.5|3737|3736.5|2577
1630589260000|2021-09-02 13:27:40|3738|3737|3737.5|3737|3738|3737|3737.5|3736.5|569
1630589270000|2021-09-02 13:27:50||3736.5||3737||3737||3736.5|0
1630589280000|2021-09-02 13:28:00|3738|3736.5|3737.5|3737|3738|3737.5|3737.5|3736.5|389
1630589290000|2021-09-02 13:28:10|3738|3736.5|3737|3736.5|3738|3737.5|3737|3736.5|1053
1630589330000|2021-09-02 13:28:50|3736.5|3736|3737.5|3737|3737.5|3737|3736.5|3736|1478
1630589350000|2021-09-02 13:29:10|3738|3737.5|3738|3737.5|3738|3737.5|3738|3737.5|927
1630589360000|2021-09-02 13:29:20|3738.5|3738|3738|3737.5|3738.5|3738|3737.5|3737|665
1630589370000|2021-09-02 13:29:30|3737.5|3737|3738|3737|3738|3737|3737|3736.5|3231
1630589380000|2021-09-02 13:29:40|3737.5||3737.5||3737.5||3737.5||0
1630589390000|2021-09-02 13:29:50|3738|3737.5|3738|3737|3738|3737.5|3737.5|3737|1033
1630589400000|2021-09-02 13:30:00|3737.5|3736.5|3741.5|3741|3742|3741.5|3737|3736.5|9042
1630589410000|2021-09-02 13:30:10|3741|3740.5|3740|3739.5|3741|3740.5|3740|3739.5|3250
1630589420000|2021-09-02 13:30:20|3739.5|3739|3739.5|3738.5|3739.5|3739|3738.5|3738|1903
1630589430000|2021-09-02 13:30:30|3739|3739|3740|3739.5|3740|3739.5|3739|3738.5|1396
1630589440000|2021-09-02 13:30:40|3740.5|3740|3740|3739.5|3741|3740.5|3740|3739.5|2949
1630589450000|2021-09-02 13:30:50|3739.5|3739|3738.5|3738|3740|3739.5|3738.5|3738|3482
1630589460000|2021-09-02 13:31:00|3738|3737.5|3736|3735.5|3738.5|3737.5|3736|3735.5|2797
1630589470000|2021-09-02 13:31:10|3735.5|3735|3737.5|3737|3738|3737.5|3735.5|3735|2492
1630589480000|2021-09-02 13:31:20|3738|3737.5|3741|3740|3741|3740|3737.5|3737|2919
1630589490000|2021-09-02 13:31:30|3740.5|3739.5|3740|3739.5|3741|3740|3739.5|3739|2631
1630589500000|2021-09-02 13:31:40|3739.5|3739|3739.5|3739|3740.5|3739.5|3739.5|3739|1735
1630589510000|2021-09-02 13:31:50|3740|3739.5|3741.5|3741|3742|3741|3740|3739.5|2713
1630589520000|2021-09-02 13:32:00|3741|3740.5|3742.5|3741.5|3743|3742.5|3741|3740.5|258
1630589530000|2021-09-02 13:32:10|3742|3741|3742|3741|3742.5|3742|3741.5|3741|1349
1630589540000|2021-09-02 13:32:20|3741.5|3741.5|3741.5|3741|3742|3741.5|3741.5|3741|314
1630589550000|2021-09-02 13:32:30|3741|3740.5|3741.5|3740.5|3741.5|3740.5|3740.5|3740|1618
1630589560000|2021-09-02 13:32:40|3741|3740|3741.5|3741|3741.5|3741|3740.5|3740|841
1630589570000|2021-09-02 13:32:50|3742|3741.5|3742|3741.5|3743|3741.5|3742|3741.5|561
1630589580000|2021-09-02 13:33:00|3741.5|3741|3739|3738.5|3741.5|3741|3739|3738.5|608
1630589590000|2021-09-02 13:33:10|3739.5|3739|3741|3740.5|3741.5|3740.5|3739|3738.5|1199
1630589600000|2021-09-02 13:33:20|3741.5|3741|3742|3741.5|3743|3742.5|3741|3741|2768
1630589610000|2021-09-02 13:33:30|3742.5|3742|3744|3743|3744|3743|3742|3741.5|223
1630589620000|2021-09-02 13:33:40|3744.5|3743.5|3745|3744|3745|3744.5|3744|3743|363
1630589630000|2021-09-02 13:33:50|3744.5|3743.5|3744|3743.5|3745.5|3744.5|3744|3743.5|1010
1630589640000|2021-09-02 13:34:00|3744.5|3743|3745|3744|3745|3744|3744.5|3743|236
1630589650000|2021-09-02 13:34:10|3745.5|3744.5|3744.5|3744|3746|3745.5|3744.5|3744|1396
1630589660000|2021-09-02 13:34:20|3745|3744.5|3745.5|3745|3746|3745|3745|3744|159
1630589670000|2021-09-02 13:34:30|3746|3745.5|3744|3743.5|3747|3746.5|3744|3743|1455
1630589680000|2021-09-02 13:34:40|3743.5|3743|3743.5|3743|3744|3743.5|3743.5|3742.5|94
1630589690000|2021-09-02 13:34:50|3744|3742.5|3744|3743|3745|3744|3743.5|3742.5|637
1630589700000|2021-09-02 13:35:00|3743.5|3742.5|3743|3742|3744|3743.5|3742.5|3742|806
1630589710000|2021-09-02 13:35:10|3742.5|3742.5|3743.5|3742.5|3743.5|3742.5|3742|3741.5|399
1630589720000|2021-09-02 13:35:20|3743|3743|3744|3743|3744.5|3743.5|3743|3743|694
1630589730000|2021-09-02 13:35:30|3743.5|3742.5|3742.5|3741.5|3744|3742.5|3741.5|3741|877
1630589740000|2021-09-02 13:35:40|3742|3741|3742.5|3742|3743|3742|3741.5|3741|242
1630589750000|2021-09-02 13:35:50|3742|3741.5|3743.5|3743|3744|3743|3742|3741|1155
1630589760000|2021-09-02 13:36:00|3744|3743.5|3744|3743.5|3745|3744|3744|3743|601
1630589770000|2021-09-02 13:36:10|3744.5|3743|3743.5|3743|3745|3743|3743.5|3743|0
1630589780000|2021-09-02 13:36:20|3743|3742.5|3743|3742.5|3743.5|3742.5|3742.5|3742|271
1630589790000|2021-09-02 13:36:30|3742.5|3742|3743.5|3742.5|3743.5|3742.5|3742|3741|554
1630589800000|2021-09-02 13:36:40|3743|3742|3744.5|3743.5|3745|3744|3742.5|3742|8992
1630589810000|2021-09-02 13:36:50|3745|3744|3745|3743.5|3745.5|3745|3744|3743.5|1537
1630589820000|2021-09-02 13:37:00|3744.5|3743|3744|3743|3744.5|3743.5|3743.5|3742.5|652
1630589830000|2021-09-02 13:37:10|3743.5|3743.5|3742.5|3741.5|3743.5|3743.5|3742|3741|256
1630589840000|2021-09-02 13:37:20|3742|3742|3742.5|3742|3743|3742.5|3742|3741.5|476
1630589850000|2021-09-02 13:37:30|3743|3742.5|3742|3741.5|3743|3742.5|3741.5|3741|1472
1630589860000|2021-09-02 13:37:40|3741.5|3741|3740.5|3739.5|3741.5|3741.5|3740.5|3739|422
1630589870000|2021-09-02 13:37:50|3741|3740|3741|3740|3741.5|3740.5|3740.5|3739.5|393
1630589880000|2021-09-02 13:38:00|3740.5|3740.5|3739.5|3738.5|3741|3740.5|3739.5|3738.5|222
1630589890000|2021-09-02 13:38:10|3740|3739|3739|3738.5|3740|3739|3738.5|3738|259
1630589900000|2021-09-02 13:38:20|3739.5|3739|3740|3739.5|3740.5|3739.5|3739.5|3738.5|0
1630589910000|2021-09-02 13:38:30|3740.5|3740|3741.5|3740.5|3742|3741|3740.5|3740|346
1630589920000|2021-09-02 13:38:40|3741|3741|3741|3740.5|3741.5|3741|3741|3740.5|226
1630589930000|2021-09-02 13:38:50|3740.5|3740|3740.5|3740|3741|3740.5|3740.5|3740|143
1630589940000|2021-09-02 13:39:00|3741|3740.5|3740|3739.5|3741|3740.5|3739.5|3738.5|3003
1630589950000|2021-09-02 13:39:10|3740.5|3739|3739.5|3739|3740.5|3739.5|3739.5|3739|0
1630589960000|2021-09-02 13:39:20|3739|3738.5|3738.5|3738|3739.5|3738.5|3738|3737.5|382
1630589970000|2021-09-02 13:39:30|3738|3737.5|3741|3740|3741|3740.5|3738|3737.5|364
1630589980000|2021-09-02 13:39:40|3740.5|3740.5|3740.5|3740|3741|3740.5|3740.5|3740|0
1630589990000|2021-09-02 13:39:50|3741|3740.5|3742|3741.5|3742|3741.5|3740.5|3740.5|711
1630590000000|2021-09-02 13:40:00|3742.5|3741|3744.5|3743|3745|3744|3742|3741|1383
1630590010000|2021-09-02 13:40:10|3745|3743.5|3745|3744.5|3745|3744.5|3744|3743|0
1630590020000|2021-09-02 13:40:20|3744.5|3744|3745.5|3744.5|3746|3745|3744.5|3744|616
1630590030000|2021-09-02 13:40:30|3746|3745|3745|3744.5|3746.5|3746|3745|3744|1081
1630590040000|2021-09-02 13:40:40|3744.5|3744|3744.5|3744|3745|3744.5|3744.5|3744|100
1630590050000|2021-09-02 13:40:50|3745|3744.5|3747|3746.5|3747.5|3746.5|3744.5|3744|1528
1630590060000|2021-09-02 13:41:00|3747.5|3746|3747.5|3747|3748|3747.5|3747|3746|525
1630590070000|2021-09-02 13:41:10|3747|3746.5|3747.5|3746.5|3748|3747|3746.5|3745.5|1127
1630590080000|2021-09-02 13:41:20|3747|3747|3746.5|3745.5|3747|3747|3745.5|3745|4113
1630590090000|2021-09-02 13:41:30||3746||3745.5||3746||3745.5|0
1630590100000|2021-09-02 13:41:40|3747|3746|3746.5|3745.5|3747|3746.5|3746.5|3745.5|567
1630590110000|2021-09-02 13:41:50|3746|3745|3745|3744|3746|3745.5|3744.5|3743.5|378
1630590120000|2021-09-02 13:42:00|3744.5|3743.5|3743.5|3743|3744.5|3744|3743.5|3743|1004
1630590130000|2021-09-02 13:42:10|3744|3743.5|3743|3742|3744|3743.5|3742|3741.5|10
1630590140000|2021-09-02 13:42:20|3743.5|3742.5|3744.5|3744|3744.5|3744|3743.5|3742.5|222
1630590150000|2021-09-02 13:42:30|3744|3743.5|3744|3743|3744.5|3744|3744|3743|426
1630590160000|2021-09-02 13:42:40|3744.5|3743.5|3744.5|3744|3744.5|3744|3744|3743.5|350
1630590170000|2021-09-02 13:42:50|3744|3743.5|3744|3743|3744|3743.5|3744|3743|64
1630590180000|2021-09-02 13:43:00|3743.5|3742.5|3742.5|3742|3743.5|3743|3742.5|3741.5|489
1630590190000|2021-09-02 13:43:10|3743|3741.5|3743.5|3742.5|3743.5|3743|3743|3741.5|525
1630590200000|2021-09-02 13:43:20|3743|3743|3743.5|3743|3744|3743.5|3743|3742.5|810
1630590210000|2021-09-02 13:43:30|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|437
1630590220000|2021-09-02 13:43:40|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3743|272
1630590230000|2021-09-02 13:43:50|3744|3743.5|3744|3743.5|3744|3743.5|3743.5|3743|295
1630590240000|2021-09-02 13:44:00|3744.5|3744|3744|3743.5|3744.5|3744|3744|3743.5|303
1630590250000|2021-09-02 13:44:10|3744.5|3744|3745|3744.5|3745|3744.5|3744|3743.5|273
1630590260000|2021-09-02 13:44:20|3745.5|3745|3745|3744.5|3745.5|3745|3744.5|3744|1570
1630590270000|2021-09-02 13:44:30|3745.5|3745|3745.5|3744.5|3745.5|3745|3744.5|3743.5|1345
1630590280000|2021-09-02 13:44:40|3745|3744|3743|3742|3745|3744|3743|3742|1132
1630590290000|2021-09-02 13:44:50|3743.5|3742.5|3743|3742.5|3744|3743|3743|3742|491
1630590300000|2021-09-02 13:45:00|3743.5|3743|3745.5|3745|3745.5|3745|3743.5|3743|1179
1630590310000|2021-09-02 13:45:10|3746|3745.5|3746|3745.5|3746.5|3746|3746|3745.5|335
1630590320000|2021-09-02 13:45:20|3745.5|3745|3746|3745.5|3746|3745.5|3745.5|3745|69
1630590330000|2021-09-02 13:45:30|3745.5|3745|3745.5|3745|3746|3745.5|3745.5|3744.5|478
1630590340000|2021-09-02 13:45:40|3745|3744.5|3746.5|3745.5|3746.5|3746|3745|3744|1281
1630590350000|2021-09-02 13:45:50|3746|3745|3746|3745|3746|3745.5|3745.5|3745|124
1630590360000|2021-09-02 13:46:00|3745.5|3745.5|3746.5|3746|3746.5|3746|3745.5|3745.5|207
1630590370000|2021-09-02 13:46:10|3747|3746.5|3746|3745.5|3747|3746.5|3745.5|3745|674
1630590380000|2021-09-02 13:46:20|3745.5|3745|3746|3745.5|3746.5|3746|3745.5|3745|502
1630590390000|2021-09-02 13:46:30|3746.5|3746|3747|3746.5|3747.5|3746.5|3746|3746|252
1630590400000|2021-09-02 13:46:40|3746.5|3746|3747|3746.5|3747|3746.5|3746.5|3746|92
1630590410000|2021-09-02 13:46:50|3746.5|3746|3747.5|3747|3748|3747|3746.5|3746|572
1630590420000|2021-09-02 13:47:00|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|306
1630590430000|2021-09-02 13:47:10|3747.5|3747|3747.5|3746.5|3747.5|3747|3747|3746.5|651
1630590440000|2021-09-02 13:47:20|3747|3747|3747.5|3747|3747.5|3747|3747|3746.5|203
1630590450000|2021-09-02 13:47:30|3747|3746.5|3747.5|3746.5|3747.5|3747|3747|3746.5|0
1630590460000|2021-09-02 13:47:40|3747|3746|3745.5|3745|3747|3746|3745|3744|1284
1630590480000|2021-09-02 13:48:00|3745|3744.5|3746.5|3745|3746.5|3745.5|3745|3744.5|299
1630590490000|2021-09-02 13:48:10|3746|3744.5|3743|3742.5|3746.5|3745|3743|3742|1199
1630590500000|2021-09-02 13:48:20|3743.5|3743|3744|3743|3744|3743.5|3743|3742.5|325
1630590510000|2021-09-02 13:48:30|3743.5|3742.5|3744|3743.5|3744|3743.5|3742.5|3742|502
1630590520000|2021-09-02 13:48:40|3744.5|3744|3745|3744|3745|3744|3744|3743|244
1630590530000|2021-09-02 13:48:50|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|3745|3744|0
1630590540000|2021-09-02 13:49:00|3745|3744|3743|3742|3745|3744|3742.5|3742|1732
1630590550000|2021-09-02 13:49:10|3742.5|3741.5|3742.5|3741.5|3743|3742|3742|3741|81
1630590560000|2021-09-02 13:49:20|3743|3742|3742.5|3742|3743.5|3742.5|3742.5|3742|297
1630590570000|2021-09-02 13:49:30|3743|3742.5|3743|3742.5|3743.5|3742.5|3742.5|3742|549
1630590580000|2021-09-02 13:49:40|3742.5|3742|3744|3743.5|3744.5|3743.5|3742.5|3742|514
1630590590000|2021-09-02 13:49:50|3744.5|3744|3744.5|3744|3744.5|3744|3744|3743.5|335
1630590600000|2021-09-02 13:50:00|3744|3743.5|3744.5|3743.5|3744.5|3743.5|3744|3743|597
1630590610000|2021-09-02 13:50:10|3745|3744|3745|3744.5|3745.5|3744.5|3745|3743.5|380
1630590620000|2021-09-02 13:50:20|3745.5|3745|3744|3743.5|3745.5|3745|3744|3743.5|2431
1630590630000|2021-09-02 13:50:30|3743.5|3743|3741.5|3741|3743.5|3743|3741.5|3740.5|1223
1630590640000|2021-09-02 13:50:40|3741|3740.5|3742.5|3741.5|3743|3742|3741|3740|501
1630590650000|2021-09-02 13:50:50|3742|3742|3743|3742|3743|3742.5|3742|3741.5|774
1630590660000|2021-09-02 13:51:00||3742.5||3742||3742.5||3742|13
1630590670000|2021-09-02 13:51:10|3742.5|3742.5|3743|3742.5|3743|3742.5|3742.5|3742.5|0
1630590680000|2021-09-02 13:51:20|3743.5|3743|3744.5|3743.5|3744.5|3744|3743.5|3743|1077
1630590690000|2021-09-02 13:51:30|3744|3744|3744|3743.5|3744.5|3744|3743.5|3743|868
1630590700000|2021-09-02 13:51:40|3744.5|3743|3745|3744.5|3745|3744.5|3744.5|3743|0
1630590710000|2021-09-02 13:51:50|3744.5|3744|3745|3744|3745|3744|3744|3743.5|305
1630590720000|2021-09-02 13:52:00|3744.5|3744.5|3744.5|3744|3744.5|3744.5|3744|3743.5|505
1630590730000|2021-09-02 13:52:10|3745|3744.5|3746|3745.5|3746.5|3745.5|3745|3744.5|951
1630590740000|2021-09-02 13:52:20|3746.5|3746|3747.5|3747|3747.5|3747|3746.5|3746|185
1630590750000|2021-09-02 13:52:30||3746.5||3747||3747||3746.5|102
1630590760000|2021-09-02 13:52:40|3747|3746.5|3747.5|3747|3747.5|3747|3747|3746.5|393
1630590770000|2021-09-02 13:52:50|3748|3747.5|3747.5|3747|3748.5|3748|3747.5|3746.5|2472
1630590780000|2021-09-02 13:53:00|3748|3747.5|3748|3747.5|3748.5|3748|3747.5|3747|281
1630590790000|2021-09-02 13:53:10|3748.5|3747|3748|3747.5|3748.5|3747.5|3748|3747|88
1630590800000|2021-09-02 13:53:20|3748.5|3748|3748.5|3747.5|3748.5|3748|3748.5|3747.5|0
1630590810000|2021-09-02 13:53:30|3748|3747|3747|3746.5|3748|3747|3747|3746|481
1630590820000|2021-09-02 13:53:40|3747.5|3747|3748.5|3747.5|3748.5|3748|3747.5|3747|1132
1630590830000|2021-09-02 13:53:50|3749|3748|3748.5|3748|3749|3748.5|3748.5|3747.5|0
1630590840000|2021-09-02 13:54:00|3749|3747.5|3748.5|3748|3749|3748.5|3748.5|3747.5|992
1630590850000|2021-09-02 13:54:10|3749|3748.5|3748.5|3748|3749.5|3749|3748|3747|1746
1630590860000|2021-09-02 13:54:20|3749|3748.5|3750|3748.5|3750|3748.5|3748.5|3748|831
1630590870000|2021-09-02 13:54:30|3749.5||3749.5||3749.5||3749.5||0
1630590880000|2021-09-02 13:54:40|3749|3749|3749.5|3749|3750|3749.5|3749|3749|712
1630590890000|2021-09-02 13:54:50|3750|3749.5|3751|3750.5|3751|3750.5|3750|3749.5|5149
1630590900000|2021-09-02 13:55:00|3751.5|3751|3752.5|3752|3753|3752|3751|3751|1242
1630590910000|2021-09-02 13:55:10|3752|3751.5|3752.5|3752|3752.5|3752|3752|3751.5|337
1630590920000|2021-09-02 13:55:20|3752|3751.5|3752|3751.5|3752.5|3752|3752|3751.5|65
1630590930000|2021-09-02 13:55:30|3751.5|3751|3752|3751|3752|3751|3751|3750.5|931
1630590940000|2021-09-02 13:55:40|3752.5|3751.5|3751.5|3751|3753|3752|3751.5|3751|750
1630590950000|2021-09-02 13:55:50|3752|3751.5|3752|3751|3752|3751.5|3752|3751|266
1630590960000|2021-09-02 13:56:00|3752.5|3751.5|3752.5|3752|3752.5|3752|3752|3751.5|932
1630590970000|2021-09-02 13:56:10|3753|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|641
1630590980000|2021-09-02 13:56:20|3753|3752.5|3753.5|3753|3754|3753|3753|3752.5|500
1630590990000|2021-09-02 13:56:30|3753|3752.5|3752.5|3752|3753|3752.5|3752|3751.5|2483
1630591000000|2021-09-02 13:56:40|3752|3751.5|3751.5|3751|3752|3751.5|3751|3750.5|1352
1630591010000|2021-09-02 13:56:50|3752|3751.5|3752|3751|3752|3751.5|3751.5|3751|1396
1630591020000|2021-09-02 13:57:00|3751.5|3751.5|3751.5|3750.5|3751.5|3751.5|3751|3750.5|421
1630591030000|2021-09-02 13:57:10|3752|3751|3752|3751.5|3752|3751.5|3752|3751|94
1630591040000|2021-09-02 13:57:20|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3751.5|544
1630591050000|2021-09-02 13:57:30|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|97
1630591060000|2021-09-02 13:57:40|3754|3753.5|3755|3754.5|3755|3754.5|3753.5|3753.5|1242
1630591070000|2021-09-02 13:57:50|3755.5|3755|3755.5|3755|3756|3755.5|3755|3754.5|2105
1630591080000|2021-09-02 13:58:00||3754.5||3755||3755||3754.5|654
1630591090000|2021-09-02 13:58:10|3755|3754.5|3753.5|3753|3755.5|3755|3753.5|3753|2508
1630591100000|2021-09-02 13:58:20|3753|3752.5|3753|3752.5|3753.5|3753|3753|3752.5|19
1630591110000|2021-09-02 13:58:30|3753.5|3753|3754.5|3754|3754.5|3754|3753.5|3753|559
1630591120000|2021-09-02 13:58:40|3754|3753.5|3753.5|3753|3754.5|3753.5|3753.5|3753|279
1630591160000|2021-09-02 13:59:20|3753|3752.5|3752|3751.5|3753.5|3752.5|3752|3751.5|1128
1630591170000|2021-09-02 13:59:30|3752.5|3751|3753|3752.5|3753|3752.5|3752.5|3751|304
1630591180000|2021-09-02 13:59:40|3752.5|3752|3753|3752.5|3753|3752.5|3752.5|3752|187
1630591190000|2021-09-02 13:59:50|3753.5|3753|3753.5|3753|3753.5|3753|3753|3752.5|1840
1630591200000|2021-09-02 14:00:00|3753|3752.5|3755|3754|3756|3754.5|3753|3752.5|2097
1630591210000|2021-09-02 14:00:10|3755.5|3754.5|3756.5|3755.5|3757|3756.5|3755.5|3754.5|1967
1630591220000|2021-09-02 14:00:20|3757|3756|3754.5|3754|3757|3756.5|3754.5|3754|2565
1630591230000|2021-09-02 14:00:30|3755|3754.5|3756|3755|3756.5|3756|3754.5|3754|3038
1630591240000|2021-09-02 14:00:40|3755.5|3755.5|3756|3755.5|3756|3755.5|3754.5|3754|2404
1630591250000|2021-09-02 14:00:50|3755.5|3755|3754|3753|3755.5|3755|3753.5|3753|1231
1630591260000|2021-09-02 14:01:00|3753.5|3752.5|3755|3754|3755.5|3754.5|3753.5|3752.5|910
1630591270000|2021-09-02 14:01:10|3755.5|3754.5|3756|3755|3756|3755|3755|3754.5|450
1630591280000|2021-09-02 14:01:20|3756.5|3755.5|3757|3756.5|3757.5|3756.5|3756|3755.5|190
1630591290000|2021-09-02 14:01:30|3757.5|3757|3757.5|3757|3758|3757|3757.5|3757|100
1630591300000|2021-09-02 14:01:40|3758|3757.5|3757|3756.5|3758|3757.5|3756.5|3756|580
1630591310000|2021-09-02 14:01:50|3757.5|3756|3757.5|3757|3757.5|3757|3757|3756|491
1630591320000|2021-09-02 14:02:00|3758|3757.5|3758.5|3757.5|3759.5|3758.5|3758|3757.5|3118
1630591330000|2021-09-02 14:02:10|3759|3758|3759.5|3758.5|3760|3759.5|3759|3758|484
1630591340000|2021-09-02 14:02:20|3759|3759|3759|3758.5|3760|3759|3759|3758.5|648
1630591350000|2021-09-02 14:02:30|3758.5|3758|3758.5|3758|3759.5|3759|3758.5|3758|497
1630591360000|2021-09-02 14:02:40|3758|3757.5|3759.5|3758.5|3759.5|3759|3758|3757.5|969
1630591370000|2021-09-02 14:02:50|3759|3759|3759|3758|3759|3759|3758|3757.5|848
1630591380000|2021-09-02 14:03:00|3759.5|3758.5|3759.5|3759|3760|3759|3759.5|3758|258
1630591390000|2021-09-02 14:03:10|3760|3759.5|3760|3759.5|3760.5|3759.5|3759.5|3759|757
1630591400000|2021-09-02 14:03:20|3760.5|3759|3760|3759|3760.5|3760|3759.5|3758.5|1017
1630591410000|2021-09-02 14:03:30|3760.5|3759.5|3759.5|3758.5|3760.5|3760|3759.5|3758.5|317
1630591420000|2021-09-02 14:03:40|3760|3759|3759.5|3759|3760|3759|3759|3758.5|697
1630591430000|2021-09-02 14:03:50|3759|3758.5|3759.5|3758.5|3759.5|3759|3758.5|3758|1804
1630591440000|2021-09-02 14:04:00|3759|3759|3761|3760.5|3761|3760.5|3759|3758.5|784
1630591450000|2021-09-02 14:04:10|3760.5|3760|3760|3759|3760.5|3760|3759.5|3759|1010
1630591460000|2021-09-02 14:04:20|3759.5|3759.5|3761|3760.5|3761|3760.5|3759.5|3759.5|511
1630591470000|2021-09-02 14:04:30|3760.5|3760|3761.5|3760.5|3761.5|3761|3760.5|3760|613
1630591480000|2021-09-02 14:04:40|3761|3761|3761|3760|3761.5|3761|3760.5|3759.5|102
1630591490000|2021-09-02 14:04:50|3761.5|3760.5|3762|3761|3762|3761|3761|3760.5|381
1630591500000|2021-09-02 14:05:00|3761.5|3760.5|3761.5|3761|3762|3761|3761|3760.5|353
1630591510000|2021-09-02 14:05:10|3762|3761.5|3763|3762.5|3763|3762.5|3761.5|3761|2515
1630591520000|2021-09-02 14:05:20|3763.5|3762|3763|3762|3763.5|3762|3762|3761|2155
1630591530000|2021-09-02 14:05:30|3763.5|3762.5|3762.5|3762|3763.5|3763|3762.5|3762|1259
1630591540000|2021-09-02 14:05:40|3763||3762.5||3763||3762.5||0
1630591550000|2021-09-02 14:05:50|3762|3761.5|3763|3762.5|3763.5|3762.5|3762|3761.5|402
1630591560000|2021-09-02 14:06:00|3763.5|3763|3764.5|3764|3764.5|3764|3763.5|3763|720
1630591570000|2021-09-02 14:06:10|3765|3764.5|3765|3764.5|3765|3764.5|3764.5|3764|910
1630591580000|2021-09-02 14:06:20|3764.5|3764|3763.5|3763|3764.5|3764|3763.5|3763|1279
1630591590000|2021-09-02 14:06:30|3764|3763.5|3764.5|3764|3764.5|3764|3764|3763.5|290
1630591600000|2021-09-02 14:06:40|3765|3764.5|3765|3764.5|3766|3765|3765|3764.5|700
1630591610000|2021-09-02 14:06:50|3765.5|3765|3765|3764.5|3766.5|3765.5|3765|3764.5|2526
1630591620000|2021-09-02 14:07:00|3765.5|3765|3766|3765|3766|3765|3765.5|3764.5|140
1630591630000|2021-09-02 14:07:10|3765.5|3764.5|3765|3764.5|3765.5|3764.5|3765|3764.5|1268
1630591640000|2021-09-02 14:07:20|3764.5|3764|3763|3762.5|3764.5|3764|3762.5|3762|1958
1630591650000|2021-09-02 14:07:30|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3762|0
1630591660000|2021-09-02 14:07:40|3762.5|3762|3762.5|3762|3762.5|3762|3762.5|3761.5|15
1630591670000|2021-09-02 14:07:50|3763|3762.5|3762|3761.5|3763|3762.5|3762|3761.5|4862
1630591680000|2021-09-02 14:08:00|3761.5|3761|3761.5|3760.5|3762|3761.5|3760.5|3760|2969
1630591690000|2021-09-02 14:08:10|3762|3761|3762|3761|3762|3761|3762|3760.5|38
1630591700000|2021-09-02 14:08:20|3761.5|3760.5|3761.5|3761|3761.5|3761|3761.5|3760.5|269
1630591710000|2021-09-02 14:08:30|3761|3760.5|3761|3760.5|3761.5|3760.5|3761|3760.5|449
1630591720000|2021-09-02 14:08:40|3761.5||3761||3761.5||3761||0
1630591730000|2021-09-02 14:08:50|3761.5|3761|3763.5|3762.5|3763.5|3763|3761.5|3761|1555
1630591740000|2021-09-02 14:09:00|3764|3763|3764|3763.5|3764.5|3763.5|3763.5|3763|344
1630591750000|2021-09-02 14:09:10|3764.5|3763|3764.5|3763|3764.5|3763|3764|3763|777
1630591760000|2021-09-02 14:09:20|3764|3763.5|3764|3763.5|3764|3764|3764|3763.5|269
1630591770000|2021-09-02 14:09:30|3763.5|3763|3763|3762|3763.5|3763|3762.5|3762|2424
1630591780000|2021-09-02 14:09:40|3763.5|3762.5|3764|3763.5|3764|3763.5|3763|3762.5|244
1630591790000|2021-09-02 14:09:50|3764.5|3764|3763.5|3763|3764.5|3764|3763.5|3762.5|5228
1630591800000|2021-09-02 14:10:00|3764|3763.5|3763.5|3763|3764.5|3764|3763|3762.5|1118
1630591810000|2021-09-02 14:10:10|3763|3762.5|3763|3762|3763|3762.5|3762|3761.5|607
1630591820000|2021-09-02 14:10:20|3762.5|3761.5|3762.5|3762|3763|3762|3762|3761.5|600
1630591830000|2021-09-02 14:10:30|3762|3761.5|3761.5|3761|3762|3762|3761.5|3760.5|48
1630591840000|2021-09-02 14:10:40|3761|3760.5|3760|3759.5|3761|3760.5|3760|3759.5|2334
1630591850000|2021-09-02 14:10:50|3760.5|3760|3761|3760.5|3761.5|3761|3760.5|3760|488
1630591860000|2021-09-02 14:11:00|3761.5|3760|3763.5|3763|3763.5|3763|3760|3759.5|4705
1630591870000|2021-09-02 14:11:10|3763|3762.5|3764|3763|3764|3763|3763|3762.5|347
1630591880000|2021-09-02 14:11:20|3764.5|3763.5|3763.5|3763|3764.5|3763.5|3763.5|3763|788
1630591890000|2021-09-02 14:11:30|3763|3762.5|3764|3763.5|3764|3763.5|3763|3762.5|723
1630591900000|2021-09-02 14:11:40|3763.5|3763|3763.5|3762.5|3763.5|3763|3763|3762.5|104
1630591910000|2021-09-02 14:11:50||3763||3762.5||3763||3762.5|181
1630591920000|2021-09-02 14:12:00|3763|3763|3760.5|3759.5|3764|3763.5|3760.5|3759.5|8904
1630591930000|2021-09-02 14:12:10|3760|3760|3761|3760.5|3762|3761|3760|3759.5|14438
1630591940000|2021-09-02 14:12:20|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|523
1630591950000|2021-09-02 14:12:30|3760.5|3760|3759.5|3759|3760.5|3760|3759.5|3759|216
1630591960000|2021-09-02 14:12:40|3759|3758.5|3760.5|3759.5|3760.5|3760|3759|3758.5|753
1630591970000|2021-09-02 14:12:50|3760|3760|3761|3760.5|3761.5|3760.5|3760|3760|325
1630591980000|2021-09-02 14:13:00|3761.5|3760|3760|3759|3761.5|3760|3758|3757.5|12479
1630591990000|2021-09-02 14:13:10|3759.5|3758.5|3759.5|3758.5|3760|3759|3759|3758.5|550
1630592000000|2021-09-02 14:13:20|3760|3759|3760.5|3760|3761|3760|3760|3759|988
1630592010000|2021-09-02 14:13:30|3761|3760.5|3759.5|3759|3761|3760.5|3759|3758.5|967
1630592020000|2021-09-02 14:13:40|3760|3759.5|3760|3759.5|3760|3759.5|3759.5|3759|446
1630592030000|2021-09-02 14:13:50|3759.5|3759|3760.5|3760|3761|3760.5|3759.5|3759|1902
1630592040000|2021-09-02 14:14:00|3760|3759.5|3761.5|3760.5|3761.5|3761|3760|3759.5|763
1630592050000|2021-09-02 14:14:10|3762|3761|3762|3761|3762|3761.5|3761.5|3761|446
1630592060000|2021-09-02 14:14:20|3762.5|3761.5|3761|3760|3763|3762|3761|3759.5|3654
1630592070000|2021-09-02 14:14:30|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3760.5|3759.5|1231
1630592080000|2021-09-02 14:14:40|3760.5|3760|3760.5|3760|3761|3760.5|3760.5|3760|604
1630592090000|2021-09-02 14:14:50|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760.5|311
1630592100000|2021-09-02 14:15:00|3761.5|3761|3763.5|3762.5|3763.5|3762.5|3761.5|3761|1449
1630592110000|2021-09-02 14:15:10|3763|3763|3763|3762.5|3764.5|3763.5|3763|3762|1762
1630592120000|2021-09-02 14:15:20|3763.5|3762|3763|3762.5|3763.5|3762.5|3762|3761.5|694
1630592130000|2021-09-02 14:15:30|3762.5|3762|3762.5|3762|3763.5|3762.5|3762|3761.5|2889
1630592140000|2021-09-02 14:15:40|3762|3761.5|3762|3761.5|3763|3762|3762|3761|281
1630592150000|2021-09-02 14:15:50|3762.5|3762|3762|3761|3763.5|3763|3761.5|3761|1137
1630592160000|2021-09-02 14:16:00|3762.5|3761.5|3762|3761|3762.5|3762|3762|3761|712
1630592170000|2021-09-02 14:16:10|3762.5|3761.5|3762.5|3761.5|3763|3762.5|3762.5|3761.5|675
1630592180000|2021-09-02 14:16:20|3762|3762|3763|3762|3763|3762|3762|3762|0
1630592190000|2021-09-02 14:16:30|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762.5|369
1630592200000|2021-09-02 14:16:40|3764|3763|3764.5|3764|3764.5|3764|3763.5|3763|6733
1630592210000|2021-09-02 14:16:50|3765|3764.5|3764.5|3764|3765|3764.5|3764.5|3763.5|1641
1630592220000|2021-09-02 14:17:00|3765|3763.5|3764|3763.5|3765|3764|3764|3763.5|463
1630592230000|2021-09-02 14:17:10|3764.5|3764|3764|3763.5|3765|3764|3764|3763.5|148
1630592240000|2021-09-02 14:17:20|3764.5|3764|3764.5|3764|3765|3764|3764.5|3763.5|133
1630592250000|2021-09-02 14:17:30|3765|3764.5|3766|3765|3766|3765.5|3764.5|3764.5|2872
1630592260000|2021-09-02 14:17:40|3766.5|3765.5|3766.5|3766|3766.5|3766|3766.5|3765|4
1630592270000|2021-09-02 14:17:50|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|210
1630592280000|2021-09-02 14:18:00|3767.5|3767|3768|3767.5|3768.5|3767.5|3767.5|3767|10245
1630592290000|2021-09-02 14:18:10|3767.5|3767|3769.5|3768.5|3769.5|3768.5|3767.5|3767|986
1630592300000|2021-09-02 14:18:20|3769|3768|3768.5|3768|3769.5|3768|3768.5|3767.5|695
1630592310000|2021-09-02 14:18:30|3769|3767.5|3769|3768|3769|3768|3768|3767.5|498
1630592320000|2021-09-02 14:18:40|3768.5|3767.5|3768.5|3768|3768.5|3768|3768.5|3767.5|0
1630592330000|2021-09-02 14:18:50|3768|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|641
1630592340000|2021-09-02 14:19:00|3769|3768.5|3769.5|3769|3769.5|3769|3769|3768.5|204
1630592350000|2021-09-02 14:19:10|3769|3768.5|3769.5|3768.5|3770|3769.5|3769|3768.5|1827
1630592360000|2021-09-02 14:19:20|3769|3769|3769.5|3768.5|3769.5|3769|3769|3768.5|28
1630592370000|2021-09-02 14:19:30|3769|3768|3769|3768.5|3769|3768.5|3768.5|3768|328
1630592380000|2021-09-02 14:19:40|3769.5|3768|3769|3768.5|3769.5|3768.5|3768.5|3768|20
1630592390000|2021-09-02 14:19:50|3769.5|3769|3769.5|3769|3770|3769|3769.5|3769|158
1630592400000|2021-09-02 14:20:00|3770|3769.5|3769.5|3769|3770|3769.5|3769|3768|2317
1630592410000|2021-09-02 14:20:10|3769|3768.5|3768.5|3767.5|3769|3768.5|3768.5|3767.5|938
1630592420000|2021-09-02 14:20:20|3768|3768|3767.5|3767|3768|3768|3767.5|3767|279
1630592430000|2021-09-02 14:20:30|3768|3767.5|3768.5|3767.5|3769.5|3769|3767.5|3767|696
1630592440000|2021-09-02 14:20:40||3768||3768||3768||3768|0
1630592450000|2021-09-02 14:20:50|3768|3767.5|3768|3767.5|3768.5|3767.5|3768|3767.5|22
1630592460000|2021-09-02 14:21:00|3767.5|3767|3768|3767|3768.5|3768|3766.5|3766|2187
1630592470000|2021-09-02 14:21:10|3767.5|3766.5|3767.5|3767|3767.5|3767|3767.5|3766.5|268
1630592480000|2021-09-02 14:21:20|3768|3767.5|3768.5|3767.5|3768.5|3768|3768|3767.5|588
1630592490000|2021-09-02 14:21:30|3768||3768||3768.5||3768||0
1630592500000|2021-09-02 14:21:40|3768.5|3768|3768.5|3768|3769|3768.5|3768|3767.5|912
1630592510000|2021-09-02 14:21:50|3768|3767.5|3768|3767.5|3768.5|3768|3768|3767.5|511
1630592520000|2021-09-02 14:22:00|3768.5|3768|3768.5|3768|3768.5|3768|3768|3768|0
1630592530000|2021-09-02 14:22:10|3769|3768.5|3769.5|3769|3770|3769|3769|3768.5|1596
1630592540000|2021-09-02 14:22:20|3769|3768.5|3769.5|3769|3769.5|3769|3769|3768.5|583
1630592550000|2021-09-02 14:22:30|3770|3768.5|3769.5|3769|3770|3769|3769.5|3768.5|25
1630592570000|2021-09-02 14:22:50|3770|3769.5|3771|3770.5|3771.5|3770.5|3770|3769.5|4121
1630592590000|2021-09-02 14:23:10|3770.5|3770|3769.5|3769|3770.5|3770|3769.5|3769|1649
1630592600000|2021-09-02 14:23:20|3770|3769.5|3770|3769.5|3770.5|3769.5|3770|3769.5|103
1630592610000|2021-09-02 14:23:30|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|300
1630592620000|2021-09-02 14:23:40|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|377
1630592640000|2021-09-02 14:24:00|3770.5|3770|3770.5|3770|3771|3770.5|3770.5|3770|596
1630592660000|2021-09-02 14:24:20|3771|3770.5|3771.5|3771|3772|3771|3771|3770.5|309
1630592670000|2021-09-02 14:24:30|3772|3771.5|3771.5|3771|3772|3771.5|3771.5|3771|620
1630592680000|2021-09-02 14:24:40|3772||3771.5||3772||3771.5||224
1630592700000|2021-09-02 14:25:00|3771|3770.5|3771|3770.5|3771.5|3771|3771|3770.5|1300
1630592710000|2021-09-02 14:25:10|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770.5|94
1630592720000|2021-09-02 14:25:20|3770.5|3770|3769.5|3769|3770.5|3770|3769.5|3769|1457
1630592730000|2021-09-02 14:25:30|3770|3769.5|3770|3769.5|3770.5|3769.5|3769.5|3769|269
1630592740000|2021-09-02 14:25:40|3769.5|3769|3770|3769.5|3770.5|3770|3769.5|3769|147
1630592750000|2021-09-02 14:25:50|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3769|192
1630592760000|2021-09-02 14:26:00|3769.5|3769|3770.5|3770|3771|3770|3769.5|3769|1643
1630592770000|2021-09-02 14:26:10|3771|3770.5|3770.5|3769.5|3771|3770.5|3770|3769.5|450
1630592780000|2021-09-02 14:26:20|3771|3770|3770.5|3770|3771|3770.5|3770.5|3770|590
1630592790000|2021-09-02 14:26:30|3771||3771||3771||3770.5||5
1630592800000|2021-09-02 14:26:40|3770.5||3770.5||3771||3770.5||245
1630592810000|2021-09-02 14:26:50|3770|3769.5|3769|3768.5|3770.5|3769.5|3768.5|3768|1780
1630592820000|2021-09-02 14:27:00|3769.5|3769|3769.5|3768.5|3769.5|3769|3768.5|3768|2143
1630592830000|2021-09-02 14:27:10|3770|3769|3770.5|3770|3770.5|3770|3770|3769|316
1630592840000|2021-09-02 14:27:20|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|11
1630592850000|2021-09-02 14:27:30|3770.5|3770|3769.5|3768.5|3770.5|3770|3769|3768.5|102
1630592860000|2021-09-02 14:27:40|3769|3768|3769.5|3768.5|3769.5|3768.5|3768.5|3768|591
1630592870000|2021-09-02 14:27:50|3769|3769|3769|3768.5|3769.5|3769|3769|3768|691
1630592880000|2021-09-02 14:28:00|3768.5|3768|3767.5|3767|3768.5|3768|3767.5|3767|911
1630592890000|2021-09-02 14:28:10|3768|3767.5|3769|3768|3769|3768|3767.5|3767|148
1630592900000|2021-09-02 14:28:20|3768.5||3768.5||3768.5||3768.5||0
1630592910000|2021-09-02 14:28:30|3768|3767.5|3767.5|3766.5|3768|3767.5|3767|3766.5|1247
1630592920000|2021-09-02 14:28:40|3767|3766|3766.5|3766|3767.5|3766|3766.5|3766|415
1630592930000|2021-09-02 14:28:50|3767|3766.5|3766.5|3766|3767|3766.5|3766.5|3766|23
1630592940000|2021-09-02 14:29:00|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3766.5|3766|634
1630592950000|2021-09-02 14:29:10|3767|3766|3767|3766.5|3767.5|3766.5|3766.5|3766|893
1630592960000|2021-09-02 14:29:20|3767.5|3767|3767.5|3767|3768|3767.5|3767|3766.5|988
1630592970000|2021-09-02 14:29:30|3768|3766.5|3767|3766|3768|3766.5|3767|3766|521
1630592980000|2021-09-02 14:29:40||3766.5||3766.5||3766.5||3766|234
1630592990000|2021-09-02 14:29:50|||||||||100
1630593000000|2021-09-02 14:30:00|3767.5|3767|3769|3768.5|3769|3768.5|3767.5|3767|916
1630593010000|2021-09-02 14:30:10|3769.5|3769|3771|3770|3771|3770|3769|3769|3442
1630593020000|2021-09-02 14:30:20||3770.5||3770.5||3770.5||3770.5|0
1630593030000|2021-09-02 14:30:30|3770.5|3770|3770.5|3769.5|3770.5|3770|3770|3769.5|1118
1630593040000|2021-09-02 14:30:40|3770||3770.5||3770.5||3770||1
1630593050000|2021-09-02 14:30:50|3771|3770|3771.5|3770.5|3771.5|3770.5|3771|3770|1080
1630593060000|2021-09-02 14:31:00|3772|3771|3772|3771.5|3772|3771.5|3772|3771|93
1630593080000|2021-09-02 14:31:20|3771.5|3771|3771|3770.5|3772|3771|3771|3770.5|1807
1630593090000|2021-09-02 14:31:30||3770||3770.5||3770.5||3770|48
1630593100000|2021-09-02 14:31:40|3770.5|3770|3770.5|3770|3771|3770.5|3770.5|3769.5|2768
1630593110000|2021-09-02 14:31:50|3771|3769.5|3770.5|3770|3771|3770|3770|3769|115
1630593120000|2021-09-02 14:32:00|3771||3770.5||3771||3770.5||44
1630593130000|2021-09-02 14:32:10|3771|3769.5|3770.5|3770|3771|3770|3770|3769.5|1365
1630593140000|2021-09-02 14:32:20|3771.5|3769.5|3772.5|3772|3772.5|3772|3771.5|3769.5|1076
1630593150000|2021-09-02 14:32:30|3772|3771.5|3772|3771.5|3772.5|3772|3772|3771|1831
1630593160000|2021-09-02 14:32:40|3772.5|3772|3773|3772.5|3773.5|3772.5|3772|3772|1974
1630593170000|2021-09-02 14:32:50|3773.5|3773|3773.5|3773|3773.5|3773|3773|3773|125
1630593180000|2021-09-02 14:33:00|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3773|492
1630593190000|2021-09-02 14:33:10|3774|3772.5|3773.5|3772.5|3774|3773|3773|3772.5|1139
1630593200000|2021-09-02 14:33:20|3773|3773|3773.5|3773|3773.5|3773|3773|3772.5|100
1630593210000|2021-09-02 14:33:30|3774|3773.5|3774|3773.5|3774|3773.5|3773.5|3773|722
1630593220000|2021-09-02 14:33:40|3773.5|3773|3773.5|3773|3774|3773.5|3773.5|3773|435
1630593230000|2021-09-02 14:33:50|3773|3772.5|3773|3772|3773|3772.5|3773|3772|529
1630593240000|2021-09-02 14:34:00|3773.5|3772.5|3774.5|3774|3775|3774|3773.5|3772.5|954
1630593250000|2021-09-02 14:34:10|3775|3774.5|3775.5|3774.5|3775.5|3775|3774.5|3774.5|277
1630593260000|2021-09-02 14:34:20|3775|3774|3775|3774.5|3775|3774.5|3774.5|3774|404
1630593270000|2021-09-02 14:34:30|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|1
1630593280000|2021-09-02 14:34:40|3775|3774.5|3775|3774.5|3775.5|3774.5|3775|3774.5|103
1630593290000|2021-09-02 14:34:50|3775.5|3774|3775|3774.5|3775.5|3774.5|3774.5|3774|560
1630593300000|2021-09-02 14:35:00|3774.5|3774|3774|3773|3774.5|3774|3774|3773|964
1630593310000|2021-09-02 14:35:10|3774.5|3773.5|3774.5|3774|3774.5|3774|3774.5|3773.5|149
1630593320000|2021-09-02 14:35:20|3774|3773.5|3773|3772|3774.5|3774|3772.5|3772|5475
1630593330000|2021-09-02 14:35:30|3773.5|3772.5|3773|3772.5|3773.5|3772.5|3773|3772|0
1630593340000|2021-09-02 14:35:40|3773.5|3773|3775|3774|3775|3774|3773.5|3773|491
1630593350000|2021-09-02 14:35:50|3775.5|3774.5|3775.5|3774.5|3776|3775|3775|3774.5|126
1630593360000|2021-09-02 14:36:00|3774|3775|3775.5|3774.5|3775.5|3775|3774|3773.5|3696
1630593370000|2021-09-02 14:36:10|3775|3774|3774.5|3774|3775.5|3774.5|3774.5|3773.5|246
1630593380000|2021-09-02 14:36:20|3774|3773.5|3774.5|3773.5|3774.5|3774|3774|3773.5|571
1630593390000|2021-09-02 14:36:30|3774|3773|3772|3771.5|3774|3773|3772|3771.5|6677
1630593400000|2021-09-02 14:36:40|3772.5|3772|3773|3772.5|3773.5|3772.5|3772.5|3771.5|462
1630593410000|2021-09-02 14:36:50|3773.5|3773|3774|3773|3774|3773|3773|3773|852
1630593420000|2021-09-02 14:37:00|3773.5|3772.5|3774|3773|3774|3773|3773|3772.5|655
1630593430000|2021-09-02 14:37:10|3774.5|3773.5|3775|3774|3775|3774|3774.5|3773.5|220
1630593440000|2021-09-02 14:37:20|3774.5|3774.5|3775|3774.5|3775|3774.5|3774.5|3774.5|0
1630593450000|2021-09-02 14:37:30||3774||3774.5||3774.5||3774|660
1630593460000|2021-09-02 14:37:40|3774.5|3774|3775|3774|3775|3774.5|3774|3773.5|2249
1630593470000|2021-09-02 14:37:50|3774.5|3774.5|3774|3773.5|3774.5|3774.5|3774|3773.5|1012
1630593480000|2021-09-02 14:38:00|3773.5|3773|3774.5|3773.5|3774.5|3773.5|3773.5|3773|1476
1630593500000|2021-09-02 14:38:20|3775|3774|3775|3774.5|3775|3774.5|3775|3774|1312
1630593510000|2021-09-02 14:38:30|3774.5|3774|3774.5|3773.5|3775.5|3774.5|3774|3773.5|5764
1630593520000|2021-09-02 14:38:40|3775|3774|3775|3774.5|3775.5|3774.5|3775|3773.5|2093
1630593530000|2021-09-02 14:38:50|3774.5|3774|3775|3774.5|3775|3774.5|3774.5|3774|761
1630593540000|2021-09-02 14:39:00|3774.5|3774|3775|3774.5|3775|3774.5|3774.5|3774|1065
1630593550000|2021-09-02 14:39:10|3774.5|3774|3773.5|3772.5|3774.5|3774|3773.5|3772.5|1789
1630593560000|2021-09-02 14:39:20|3773|3773|3773.5|3773|3774|3773|3773|3772.5|516
1630593570000|2021-09-02 14:39:30|3774|3773.5|3774|3773|3774|3773.5|3773.5|3773|184
1630593580000|2021-09-02 14:39:40|3773.5|3772.5|3773|3772.5|3774|3773|3772.5|3772|4382
1630593590000|2021-09-02 14:39:50|3773.5|3772|3772|3771.5|3773.5|3772.5|3772|3771.5|2188
1630593600000|2021-09-02 14:40:00|3772.5|3772|3773.5|3773|3774|3773|3772.5|3772|2715
1630593610000|2021-09-02 14:40:10|3774|3773.5|3773.5|3773|3774|3773.5|3773|3772.5|615
1630593620000|2021-09-02 14:40:20|3774|3772.5|3773|3772|3774|3773|3773|3772|471
1630593630000|2021-09-02 14:40:30|3772.5|3772.5|3773|3772.5|3773|3772.5|3772.5|3772|478
1630593640000|2021-09-02 14:40:40|3772.5|3772|3772.5|3772|3773|3772|3772.5|3771.5|989
1630593650000|2021-09-02 14:40:50|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|1828
1630593660000|2021-09-02 14:41:00|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|1
1630593670000|2021-09-02 14:41:10|3772.5|3772|3774.5|3773.5|3774.5|3774|3772.5|3772|564
1630593680000|2021-09-02 14:41:20|3775|3774|3774.5|3773.5|3775|3774|3774.5|3773.5|270
1630593690000|2021-09-02 14:41:30|3775|3774|3775|3774.5|3775.5|3774.5|3774.5|3774|6556
1630593700000|2021-09-02 14:41:40|3775.5|3774|3774|3773.5|3775.5|3774.5|3774|3773.5|5429
1630593710000|2021-09-02 14:41:50|3773.5|3773|3772.5|3772|3773.5|3773|3772.5|3772|634
1630593720000|2021-09-02 14:42:00|3773|3772.5|3773.5|3773|3774|3773|3773|3772.5|41
1630593730000|2021-09-02 14:42:10|3773|3772.5|3773|3772|3773|3772.5|3772.5|3771.5|345
1630593740000|2021-09-02 14:42:20|3773.5|3772.5|3773.5|3773|3773.5|3773|3773.5|3772.5|182
1630593750000|2021-09-02 14:42:30|3774|3772.5|3773|3772|3774|3773|3772.5|3772|722
1630593760000|2021-09-02 14:42:40|3772.5|3772.5|3772|3771.5|3772.5|3772.5|3771.5|3771|330
1630593770000|2021-09-02 14:42:50|3772.5|3771|3772.5|3772|3773|3772.5|3771.5|3771|4199
1630593780000|2021-09-02 14:43:00|3773|3772.5|3774.5|3773.5|3774.5|3774|3773|3772|697
1630593790000|2021-09-02 14:43:10|3774||3774||3774||3774||175
1630593800000|2021-09-02 14:43:20|||||||||114
1630593810000|2021-09-02 14:43:30|3774.5|3773|3773.5|3772.5|3774.5|3773|3773|3772.5|563
1630593820000|2021-09-02 14:43:40|3774|3773|3773.5|3773|3774|3773|3773.5|3772.5|10
1630593850000|2021-09-02 14:44:10|3774|3773.5|3774|3773.5|3775|3774|3774|3773.5|1168
1630593860000|2021-09-02 14:44:20|3774.5|3774|3774|3773|3774.5|3774|3773.5|3773|1432
1630593870000|2021-09-02 14:44:30|3773.5||3773.5||3774||3773.5||225
1630593880000|2021-09-02 14:44:40|3774|3773.5|3774|3773.5|3774|3773.5|3773.5|3773.5|189
1630593890000|2021-09-02 14:44:50|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|635
1630593900000|2021-09-02 14:45:00|3774|3773.5|3772.5|3772|3774|3773.5|3772.5|3771.5|1208
1630593910000|2021-09-02 14:45:10|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|92
1630593920000|2021-09-02 14:45:20|3772.5|3772|3772|3771.5|3772.5|3772|3771|3770.5|4959
1630593930000|2021-09-02 14:45:30|3772.5|3771|3770.5|3770|3772.5|3771.5|3770.5|3770|3412
1630593940000|2021-09-02 14:45:40|3771|3770.5|3771.5|3771|3771.5|3771|3771|3770|5469
1630593950000|2021-09-02 14:45:50|3772|3771.5|3772|3771.5|3772.5|3772|3772|3771.5|2046
1630593960000|2021-09-02 14:46:00|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|100
1630593970000|2021-09-02 14:46:10|3772|3771.5|3771.5|3771|3772|3771.5|3771.5|3771|1112
1630593990000|2021-09-02 14:46:30|3771|3770.5|3771|3770.5|3771.5|3771|3770|3769.5|835
1630594000000|2021-09-02 14:46:40|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3770.5|808
1630594020000|2021-09-02 14:47:00|3771.5|3771|3771.5|3771|3771.5|3771.5|3771.5|3771|277
1630594030000|2021-09-02 14:47:10|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|233
1630594040000|2021-09-02 14:47:20|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769|301
1630594050000|2021-09-02 14:47:30|3770.5|3770|3770.5|3769.5|3771|3770|3770|3769.5|600
1630594060000|2021-09-02 14:47:40|3770|3770|3770.5|3770|3770.5|3770|3770|3769.5|885
1630594070000|2021-09-02 14:47:50|3771|3769.5|3771.5|3771|3771.5|3771|3771|3769.5|524
1630594080000|2021-09-02 14:48:00|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|295
1630594090000|2021-09-02 14:48:10|3772.5|3772|3773|3772.5|3773|3772.5|3772.5|3772|119
1630594100000|2021-09-02 14:48:20|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771.5|1268
1630594120000|2021-09-02 14:48:40|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|1
1630594130000|2021-09-02 14:48:50|3773||3772.5||3773||3772.5||0
1630594140000|2021-09-02 14:49:00|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|52
1630594150000|2021-09-02 14:49:10|3773|3772|3773.5|3773|3773.5|3773|3773|3772|861
1630594160000|2021-09-02 14:49:20|3774||3773.5||3774||3773.5||68
1630594170000|2021-09-02 14:49:30|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|0
1630594180000|2021-09-02 14:49:40|3773.5|3773|3773.5|3773|3774|3773.5|3773.5|3773|570
1630594190000|2021-09-02 14:49:50|3774|3773.5|3773|3772.5|3774|3773.5|3773|3772.5|766
1630594200000|2021-09-02 14:50:00|3773.5|3773|3773|3772.5|3773.5|3773|3773|3772.5|1441
1630594220000|2021-09-02 14:50:20|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3772.5|96
1630594240000|2021-09-02 14:50:40|3774|3773.5|3774.5|3774|3775|3774|3774|3773.5|2702
1630594250000|2021-09-02 14:50:50|3774|3773.5|3774.5|3773.5|3775|3774|3773.5|3773|677
1630594260000|2021-09-02 14:51:00|3775|3774|3774|3773.5|3775|3774.5|3773.5|3773|1433
1630594270000|2021-09-02 14:51:10|3774.5|3773|3774.5|3774|3774.5|3774|3774.5|3773|235
1630594280000|2021-09-02 14:51:20|3775|3774.5|3773.5|3773|3775|3774.5|3773.5|3773|1216
1630594290000|2021-09-02 14:51:30|3774|3773.5|3774|3773|3774|3773.5|3774|3773|0
1630594300000|2021-09-02 14:51:40||3773.5||3773.5||3773.5||3773.5|80
1630594320000|2021-09-02 14:52:00|3774.5|3773|3774|3773.5|3774.5|3773.5|3773.5|3773|1198
1630594330000|2021-09-02 14:52:10|3773.5|3773|3773.5|3773|3774|3773.5|3773.5|3773|304
1630594340000|2021-09-02 14:52:20|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|820
1630594350000|2021-09-02 14:52:30|3774|3773|3773.5|3773|3774|3773.5|3773.5|3773|532
1630594360000|2021-09-02 14:52:40|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773|93
1630594370000|2021-09-02 14:52:50|3774|3774|3774.5|3774|3774.5|3774|3774|3774|0
1630594380000|2021-09-02 14:53:00|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773.5|225
1630594390000|2021-09-02 14:53:10|3774|3773|3773.5|3773|3774|3773|3773.5|3773|405
1630594400000|2021-09-02 14:53:20|3774||3773.5||3774||3773.5||0
1630594410000|2021-09-02 14:53:30|3774||3773.5||3774||3773.5||0
1630594420000|2021-09-02 14:53:40|3774|3772.5|3774|3773.5|3774|3773.5|3773.5|3772.5|7605
1630594430000|2021-09-02 14:53:50|3774.5|3773|3774.5|3774|3774.5|3774|3774.5|3773|950
1630594440000|2021-09-02 14:54:00|||||||||401
1630594450000|2021-09-02 14:54:10|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773|657
1630594460000|2021-09-02 14:54:20|3774|3773|3774|3773|3774.5|3773.5|3773.5|3772.5|4171
1630594470000|2021-09-02 14:54:30|3774.5|3773.5|3774|3773.5|3774.5|3773.5|3774|3773.5|0
1630594480000|2021-09-02 14:54:40|3774.5|3774|3774.5|3774|3775|3774.5|3774.5|3774|859
1630594500000|2021-09-02 14:55:00|3774|3773.5|3775|3774|3775|3774.5|3774|3773.5|863
1630594510000|2021-09-02 14:55:10|3774.5|3774.5|3775|3774.5|3775.5|3774.5|3774.5|3774|5369
1630594520000|2021-09-02 14:55:20|3774.5|3774|3775|3774.5|3775|3774.5|3774.5|3774|882
1630594530000|2021-09-02 14:55:30|||||||||180
1630594560000|2021-09-02 14:56:00|3775.5||3775||3775.5||3775||6266
1630594570000|2021-09-02 14:56:10|3775.5|3775|3776|3775.5|3776|3775.5|3775|3775|2165
1630594580000|2021-09-02 14:56:20|3776.5|3776|3776.5|3776|3776.5|3776|3776|3776|518
1630594590000|2021-09-02 14:56:30|3776|3775.5|3776|3775.5|3776.5|3776|3776|3775|4012
1630594610000|2021-09-02 14:56:50|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|487
1630594620000|2021-09-02 14:57:00|3775|3774.5|3776|3775|3776|3775|3774.5|3774|2229
1630594630000|2021-09-02 14:57:10|3775.5|3775.5|3775.5|3775|3775.5|3775.5|3775.5|3775|32
1630594640000|2021-09-02 14:57:20|3775|3774.5|3775|3774|3775.5|3775|3774.5|3774|2205
1630594650000|2021-09-02 14:57:30|3774.5||3774.5||3774.5||3774.5||0
1630594660000|2021-09-02 14:57:40|3775|3774.5|3775|3774.5|3775.5|3775|3775|3774.5|618
1630594680000|2021-09-02 14:58:00|3774.5|3774|3775|3774|3775|3774.5|3774.5|3774|780
1630594690000|2021-09-02 14:58:10||3774.5||3774.5||3774.5||3774|66
1630594700000|2021-09-02 14:58:20|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|242
1630594710000|2021-09-02 14:58:30|3775|3774.5|3774.5|3774|3775|3774.5|3774.5|3774|376
1630594720000|2021-09-02 14:58:40|3775|3774.5|3775|3774.5|3776|3775.5|3775|3774|3162
1630594730000|2021-09-02 14:58:50|3774.5|3774|3775|3774|3775|3774.5|3774.5|3774|2058
1630594740000|2021-09-02 14:59:00|3775.5|3774.5|3775.5|3774.5|3775.5|3775|3775|3774.5|436
1630594750000|2021-09-02 14:59:10|3775||3775||3775.5||3775||273
1630594760000|2021-09-02 14:59:20|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773|2313
1630594770000|2021-09-02 14:59:30|3774.5|3774|3774|3773.5|3775|3774.5|3774|3773.5|635
1630594780000|2021-09-02 14:59:40|3774.5||3774.5||3774.5||3774.5||0
1630594800000|2021-09-02 15:00:00|3774|3773|3774.5|3774|3774.5|3774|3773.5|3773|3454
1630594810000|2021-09-02 15:00:10|3775|3774.5|3774.5|3774|3775|3774.5|3774.5|3774|323
1630594820000|2021-09-02 15:00:20|3775|3774.5|3774.5|3774|3775|3774.5|3774|3773.5|5146
1630594830000|2021-09-02 15:00:30|3775||3775||3775||3774.5||13
1630594840000|2021-09-02 15:00:40|3774.5|3774.5|3775.5|3775|3775.5|3775|3774.5|3774.5|2342
1630594850000|2021-09-02 15:00:50|3775|3774.5|3776|3775.5|3776|3775.5|3775|3774.5|1095
1630594860000|2021-09-02 15:01:00|3776.5||3776||3776.5||3776||385
1630594870000|2021-09-02 15:01:10|3776.5||3776.5||3776.5||3776||179
1630594880000|2021-09-02 15:01:20|3776|3776|3776|3775.5|3776.5|3776|3776|3775.5|2077
1630594890000|2021-09-02 15:01:30|3776.5|3776|3776.5|3775.5|3776.5|3776|3776|3775.5|577
1630594900000|2021-09-02 15:01:40|3776|3776|3776|3775.5|3776.5|3776|3776|3775.5|414
1630594910000|2021-09-02 15:01:50|3775.5|3775|3776|3775|3776|3775.5|3775.5|3775|720
1630594920000|2021-09-02 15:02:00|3775.5|3774.5|3775|3774.5|3775.5|3775|3774.5|3774|2331
1630594930000|2021-09-02 15:02:10|3775.5|3775|3776|3775.5|3776|3775.5|3775|3775|936
1630594940000|2021-09-02 15:02:20|3775.5|3775|3775.5|3775|3776|3775|3775.5|3775|301
1630594950000|2021-09-02 15:02:30|3776||3775.5||3776||3775.5||323
1630594970000|2021-09-02 15:02:50|3776|3775.5|3775.5|3775|3776|3775.5|3775.5|3775|668
1630594980000|2021-09-02 15:03:00|3775|3774.5|3776|3775|3776|3775|3775|3774.5|4215
1630594990000|2021-09-02 15:03:10|3776.5|3775.5|3776|3775.5|3776.5|3776|3775.5|3775|2164
1630595000000|2021-09-02 15:03:20|3775.5|3775|3776|3775.5|3776|3775.5|3775.5|3775|1145
1630595010000|2021-09-02 15:03:30||3775||3775||3775.5||3775|392
1630595020000|2021-09-02 15:03:40|3775.5|3774.5|3776|3775.5|3776|3775.5|3775.5|3774.5|3420
1630595030000|2021-09-02 15:03:50|3775.5|3775|3776.5|3776|3776.5|3776|3775.5|3775|1551
1630595040000|2021-09-02 15:04:00||3775.5||3776||3776||3775.5|136
1630595050000|2021-09-02 15:04:10|3776|3775.5|3776.5|3776|3776.5|3776|3776|3775.5|487
1630595060000|2021-09-02 15:04:20|3776|3775.5|3777.5|3777|3778|3777.5|3776|3775.5|6550
1630595070000|2021-09-02 15:04:30|3777|3776.5|3777.5|3777|3778|3777.5|3777|3776.5|1457
1630595080000|2021-09-02 15:04:40|3778||3777.5||3778||3777.5||0
1630595100000|2021-09-02 15:05:00|||||||||75
1630595110000|2021-09-02 15:05:10|3777|3776.5|3776.5|3776|3777.5|3777|3776|3775.5|6969
1630595120000|2021-09-02 15:05:20|3777|3776.5|3776.5|3776|3777.5|3777|3776.5|3776|4366
1630595130000|2021-09-02 15:05:30|3777||3776.5||3777||3776.5||524
1630595140000|2021-09-02 15:05:40|3777|3776.5|3777|3776|3777|3776.5|3776.5|3776|2485
1630595150000|2021-09-02 15:05:50|3776.5|3775.5|3776|3775|3777|3775.5|3775.5|3775|3629
1630595160000|2021-09-02 15:06:00|3775.5||3775.5||3775.5||3775.5||0
1630595170000|2021-09-02 15:06:10|3776|3775.5|3776|3775|3778|3777|3775.5|3775|10711
1630595180000|2021-09-02 15:06:20|3776.5|3775.5|3776.5|3776|3777|3776|3776.5|3775.5|659
1630595190000|2021-09-02 15:06:30|3776|3775.5|3776|3775.5|3776|3776|3776|3775.5|1689
1630595200000|2021-09-02 15:06:40|3776.5|3776|3777|3776.5|3777|3776.5|3776|3776|228
1630595210000|2021-09-02 15:06:50|3776.5|3776|3776|3775.5|3776.5|3776|3776|3775.5|1538
1630595220000|2021-09-02 15:07:00|3776.5|3776|3776.5|3775.5|3776.5|3776|3776.5|3775.5|329
1630595230000|2021-09-02 15:07:10|3776||3776.5||3776.5||3776||565
1630595240000|2021-09-02 15:07:20|3776||3776||3776.5||3776||656
1630595250000|2021-09-02 15:07:30|||||||||1
1630595260000|2021-09-02 15:07:40|3776.5|3776|3777|3776.5|3778|3777|3776|3775.5|3891
1630595270000|2021-09-02 15:07:50|3776.5|3776|3777|3776|3777|3776.5|3776.5|3776|3466
1630595280000|2021-09-02 15:08:00|3776.5|3776.5|3776.5|3775.5|3777|3776.5|3776.5|3775.5|907
1630595290000|2021-09-02 15:08:10|3776|3775|3775.5|3775|3776|3775|3775.5|3775|1110
1630595300000|2021-09-02 15:08:20|3775|3774.5|3775|3774.5|3775.5|3774.5|3775|3774|751
1630595310000|2021-09-02 15:08:30|3775.5|3775|3776|3775.5|3776|3775.5|3775.5|3775|1219
1630595320000|2021-09-02 15:08:40|||||||||1
1630595330000|2021-09-02 15:08:50|3775.5|3775|3775.5|3775|3776|3775.5|3775.5|3774.5|1750
1630595340000|2021-09-02 15:09:00|3776|3775.5|3776|3775.5|3776.5|3776|3776|3775|2253
1630595350000|2021-09-02 15:09:10|3775.5|3775|3776|3775.5|3776|3775.5|3775.5|3775|1128
1630595360000|2021-09-02 15:09:20|3776.5|3776|3776.5|3776|3776.5|3776|3776|3775.5|654
1630595370000|2021-09-02 15:09:30|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|2001
1630595380000|2021-09-02 15:09:40|3776.5|3776|3776.5|3776|3776.5|3776|3776|3775.5|474
1630595390000|2021-09-02 15:09:50|3776|3775.5|3776|3775.5|3776.5|3776|3776|3775.5|1631
1630595400000|2021-09-02 15:10:00|3775.5|3775|3774.5|3774|3776|3775.5|3774|3773.5|2517
1630595410000|2021-09-02 15:10:10|3775|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|1000
1630595420000|2021-09-02 15:10:20|3776|3775.5|3776|3775.5|3776.5|3776|3776|3775|871
1630595430000|2021-09-02 15:10:30|3776.5|3776|3776|3775.5|3776.5|3776|3776|3775.5|2096
1630595440000|2021-09-02 15:10:40|3776.5|3776|3776|3775.5|3776.5|3776|3776|3775.5|655
1630595450000|2021-09-02 15:10:50|3775.5|3775|3775.5|3775|3775.5|3775|3775|3774.5|942
1630595460000|2021-09-02 15:11:00|3775|3774.5|3774.5|3774|3775|3774.5|3774.5|3774|769
1630595490000|2021-09-02 15:11:30|3774|3773.5|3774|3773|3774|3773.5|3773.5|3773|1158
1630595500000|2021-09-02 15:11:40|3773.5|3772.5|3773.5|3773|3773.5|3773|3773|3772.5|3513
1630595510000|2021-09-02 15:11:50|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3772.5|4777
1630595520000|2021-09-02 15:12:00|3773|3772.5|3773|3772.5|3773|3773|3773|3772.5|2584
1630595530000|2021-09-02 15:12:10|3773.5|3773|3773.5|3773|3774|3773.5|3773.5|3772.5|707
1630595550000|2021-09-02 15:12:30|3774|3772.5|3773.5|3773|3774|3773.5|3773.5|3772.5|5092
1630595560000|2021-09-02 15:12:40|||||||||15
1630595570000|2021-09-02 15:12:50|||||||||210
1630595580000|2021-09-02 15:13:00|3774|3773.5|3774.5|3774|3774.5|3774|3773.5|3773|1467
1630595590000|2021-09-02 15:13:10|3774|3773.5|3774|3773.5|3774.5|3773.5|3774|3773.5|1002
1630595600000|2021-09-02 15:13:20|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3772.5|8689
1630595610000|2021-09-02 15:13:30||3772.5||3773||3773||3772.5|4744
1630595620000|2021-09-02 15:13:40|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3772.5|6762
1630595630000|2021-09-02 15:13:50|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3773|1032
1630595640000|2021-09-02 15:14:00||3772.5||3773||3773||3772.5|2860
1630595650000|2021-09-02 15:14:10|3773|3772.5|3771.5|3771|3773|3773|3771.5|3771|6190
1630595660000|2021-09-02 15:14:20|3772|3771.5|3772.5|3771.5|3772.5|3772|3771.5|3771|1945
1630595670000|2021-09-02 15:14:30|3772||3772||3772||3772||0
1630595680000|2021-09-02 15:14:40|3771.5|3771|3771.5|3771|3772|3771|3770.5|3770|2305
1630595700000|2021-09-02 15:15:00|3772|3771.5|3771|3770.5|3772|3771.5|3771|3770.5|2734
1630595710000|2021-09-02 15:15:10|3770.5|3770|3769|3768.5|3771|3770|3769|3768.5|1472
1630595720000|2021-09-02 15:15:20||3768||3768.5||3768.5||3768|588
1630595730000|2021-09-02 15:15:30|3769.5|3769|3769|3768.5|3769.5|3769|3769|3768.5|297
1630595740000|2021-09-02 15:15:40|3768.5|3768|3768|3767.5|3769|3768.5|3768|3767.5|841
1630595750000|2021-09-02 15:15:50|3767.5|3767|3767.5|3767|3768|3767.5|3767|3766.5|1284
1630595760000|2021-09-02 15:16:00|3768|3766.5|3767.5|3767|3768|3767.5|3767.5|3766.5|2091
1630595770000|2021-09-02 15:16:10|3767|3766.5|3767|3766.5|3767.5|3766.5|3767|3766.5|388
1630595780000|2021-09-02 15:16:20|3766.5|3766|3766|3765.5|3767|3766|3764.5|3764|3232
1630595790000|2021-09-02 15:16:30|3765.5|3765|3765.5|3765|3766|3765|3765.5|3765|248
1630595800000|2021-09-02 15:16:40|3765|3764.5|3765|3764.5|3765|3764.5|3764.5|3764|2978
1630595810000|2021-09-02 15:16:50|3765.5|3765|3764.5|3764|3765.5|3765|3764.5|3764|4436
1630595820000|2021-09-02 15:17:00|3765|3764.5|3765.5|3765|3765.5|3765|3765|3764.5|916
1630595830000|2021-09-02 15:17:10|3766|3765.5|3765.5|3765|3766.5|3765.5|3765.5|3765|931
1630595840000|2021-09-02 15:17:20|3766|3765.5|3766|3765|3766|3765.5|3765.5|3765|2716
1630595850000|2021-09-02 15:17:30|3766.5|3765.5|3767|3766|3767|3766.5|3766.5|3765|1249
1630595860000|2021-09-02 15:17:40|3766.5|3765.5|3766|3765.5|3766.5|3765.5|3766|3765.5|999
1630595880000|2021-09-02 15:18:00|3765.5|3765|3765.5|3765|3765.5|3765.5|3765.5|3765|193
1630595890000|2021-09-02 15:18:10|3766|3765.5|3766.5|3766|3767|3766.5|3766|3765.5|3014
1630595900000|2021-09-02 15:18:20|3766|3765.5|3765.5|3765|3766|3765.5|3765.5|3765|864
1630595910000|2021-09-02 15:18:30|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764|655
1630595920000|2021-09-02 15:18:40|3765.5|3765|3765.5|3764.5|3765.5|3765|3765|3764.5|2491
1630595930000|2021-09-02 15:18:50||3765||3765||3765||3765|100
1630595940000|2021-09-02 15:19:00|3765|3764.5|3765|3764.5|3765.5|3765|3765|3764.5|149
1630595950000|2021-09-02 15:19:10|3765.5|3765|3765|3764.5|3766|3765|3764.5|3764|3183
1630595960000|2021-09-02 15:19:20|3765.5|3765|3765.5|3764.5|3765.5|3765|3765.5|3764.5|532
1630595970000|2021-09-02 15:19:30|3765|3765|3765|3764.5|3765|3765|3765|3764.5|175
1630595980000|2021-09-02 15:19:40|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3764|226
1630596000000|2021-09-02 15:20:00|3765.5|3765|3766|3765.5|3766.5|3766|3765.5|3765|3772
1630596010000|2021-09-02 15:20:10|3766.5|3766|3766.5|3766|3767|3766.5|3766|3765.5|3095
1630596020000|2021-09-02 15:20:20|3767|3766.5|3766.5|3766|3767|3766.5|3766.5|3765.5|1311
1630596030000|2021-09-02 15:20:30|3767||3766.5||3767||3766.5||0
1630596040000|2021-09-02 15:20:40|3767|3766.5|3767|3766.5|3767.5|3766.5|3767|3766.5|1131
1630596050000|2021-09-02 15:20:50|3767.5|3767|3767|3766.5|3768|3767|3767|3766.5|2670
1630596060000|2021-09-02 15:21:00|3767.5|3767|3767.5|3767|3768|3767|3767.5|3767|393
1630596070000|2021-09-02 15:21:10|3767|3766.5|3767.5|3767|3767.5|3767|3767|3766.5|184
1630596080000|2021-09-02 15:21:20|3767|3766.5|3766.5|3765.5|3767.5|3767|3766|3765.5|3925
1630596090000|2021-09-02 15:21:30|3766|3766|3766.5|3766|3766.5|3766|3766|3765.5|1104
1630596100000|2021-09-02 15:21:40|3767|3765.5|3767.5|3767|3767.5|3767|3767|3765.5|1412
1630596110000|2021-09-02 15:21:50|3767|3766.5|3767|3766|3767.5|3767|3766.5|3766|2344
1630596120000|2021-09-02 15:22:00|3767.5|3766.5|3767.5|3767|3768|3767.5|3767.5|3766.5|2921
1630596130000|2021-09-02 15:22:10|3768|3767.5|3768|3767.5|3768|3767.5|3767|3766.5|1676
1630596140000|2021-09-02 15:22:20|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|100
1630596150000|2021-09-02 15:22:30|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|2343
1630596160000|2021-09-02 15:22:40|3768|3767.5|3768|3767.5|3768|3767.5|3767.5|3767|1333
1630596170000|2021-09-02 15:22:50|3768.5|3768|3767|3766|3768.5|3768|3767|3766|2230
1630596180000|2021-09-02 15:23:00|3767.5|3766.5|3767.5|3767|3767.5|3767|3767|3766.5|1878
1630596190000|2021-09-02 15:23:10|3767|3766.5|3767.5|3767|3767.5|3767|3767|3766.5|611
1630596200000|2021-09-02 15:23:20|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|777
1630596210000|2021-09-02 15:23:30|3767.5|3767|3766.5|3766|3767.5|3767|3766.5|3766|2510
1630596220000|2021-09-02 15:23:40|3767|3765.5|3766|3765|3767|3765.5|3766|3765|3471
1630596230000|2021-09-02 15:23:50||3765.5||3765.5||3765.5||3765|1719
1630596240000|2021-09-02 15:24:00|3766.5|3766|3767|3766.5|3767.5|3767|3766|3766|6997
1630596250000|2021-09-02 15:24:10|3766.5|3766|3766.5|3766|3767|3766.5|3766.5|3766|1399
1630596260000|2021-09-02 15:24:20|3766|3765.5|3766.5|3766|3766.5|3766|3766|3765.5|4670
1630596270000|2021-09-02 15:24:30|3767|3766.5|3767.5|3766.5|3767.5|3767|3767|3766.5|1386
1630596280000|2021-09-02 15:24:40|3767|3767|3767.5|3767|3767.5|3767|3767|3766.5|936
1630596290000|2021-09-02 15:24:50||3766.5||3767||3767||3766.5|300
1630596300000|2021-09-02 15:25:00|3767|3766.5|3767|3766|3767|3766.5|3767|3766|2489
1630596310000|2021-09-02 15:25:10|3767.5|3766.5|3767|3766.5|3767.5|3767|3767|3766.5|887
1630596320000|2021-09-02 15:25:20|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3766|1285
1630596340000|2021-09-02 15:25:40|3766.5|3766|3767|3766.5|3767.5|3767|3766.5|3766|4100
1630596350000|2021-09-02 15:25:50|3767.5|3767|3767.5|3766.5|3767.5|3767|3767|3766.5|1087
1630596360000|2021-09-02 15:26:00|3767||3767||3767.5||3767||829
1630596370000|2021-09-02 15:26:10||3766||3766||3766||3766|446
1630596380000|2021-09-02 15:26:20|3766.5|3766.5|3766.5|3765.5|3767|3766.5|3766.5|3765.5|1643
1630596390000|2021-09-02 15:26:30|3766|3766|3766.5|3766|3766.5|3766|3766|3765|1138
1630596400000|2021-09-02 15:26:40|3767|3766.5|3767|3766.5|3767|3766.5|3766.5|3766.5|699
1630596410000|2021-09-02 15:26:50|3767.5||3767||3767.5||3767||1690
1630596420000|2021-09-02 15:27:00|||||||||326
1630596430000|2021-09-02 15:27:10|3767.5|3767|3767|3766|3768|3767.5|3766.5|3766|2041
1630596440000|2021-09-02 15:27:20|3766.5|3766.5|3767|3766|3767|3766.5|3766.5|3766|880
1630596450000|2021-09-02 15:27:30|3766.5||3766.5||3767||3766.5||6481
1630596470000|2021-09-02 15:27:50|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|333
1630596480000|2021-09-02 15:28:00||3765||3765.5||3765.5||3765|108
1630596490000|2021-09-02 15:28:10||3765||3765||3765.5||3765|81
1630596500000|2021-09-02 15:28:20||3765.5||3765.5||3765.5||3765.5|126
1630596510000|2021-09-02 15:28:30|3766.5|3766|3766.5|3766|3767|3766|3766.5|3766|6203
1630596520000|2021-09-02 15:28:40|||||||||30
1630596540000|2021-09-02 15:29:00|3767||3766.5||3767||3766.5||14755
1630596550000|2021-09-02 15:29:10|3767||3766.5||3767||3766.5||10059
1630596560000|2021-09-02 15:29:20|||||||||256
1630596570000|2021-09-02 15:29:30|||||||||140
1630596580000|2021-09-02 15:29:40|3767|3766.5|3769|3768.5|3769|3768.5|3766.5|3766.5|8561
1630596590000|2021-09-02 15:29:50|3769.5|3769|3770|3769|3770|3769|3769.5|3769|293
1630652420000|2021-09-03 07:00:20|3760|3758.5|3760|3755|3767|3759.5|3760|3755|41933
1630652430000|2021-09-03 07:00:30|3759.5|3755.5|3756|3755|3760|3758|3756|3755|2150
1630652440000|2021-09-03 07:00:40|3756.5|3755.5|3758|3755.5|3759.5|3757.5|3756.5|3755.5|888
1630652450000|2021-09-03 07:00:50|3757.5|3755|3754|3752.5|3758|3755.5|3754|3751.5|1159
1630652460000|2021-09-03 07:01:00|3753.5|3751.5|3752|3750.5|3754|3752.5|3751|3750.5|633
1630652470000|2021-09-03 07:01:10|3752.5|3751|3754|3752.5|3754.5|3754|3752|3750.5|782
1630652480000|2021-09-03 07:01:20|3754.5|3753|3754|3752.5|3754.5|3753|3752|3750.5|809
1630652490000|2021-09-03 07:01:30|3753.5|3751.5|3754|3752.5|3754.5|3753.5|3753|3751.5|202
1630652500000|2021-09-03 07:01:40|3754.5|3753|3754.5|3753|3754.5|3753|3754.5|3753|8
1630652510000|2021-09-03 07:01:50|3755|3753.5|3758|3756|3758|3756|3755|3753.5|124
1630652520000|2021-09-03 07:02:00|3758.5|3755.5|3757|3755|3759|3755.5|3756|3754.5|420
1630652530000|2021-09-03 07:02:10|3756.5|3755.5|3757|3755.5|3760|3758.5|3756.5|3754.5|2519
1630652540000|2021-09-03 07:02:20|3756.5|3756|3757|3756|3757|3756|3756|3756|160
1630652550000|2021-09-03 07:02:30|3756.5|3756.5|3756|3754|3756.5|3756.5|3756|3754|898
1630652560000|2021-09-03 07:02:40|3755.5|3754.5|3755.5|3754|3757|3755|3755.5|3754|234
1630652570000|2021-09-03 07:02:50|3756|3754.5|3757|3755.5|3757|3755.5|3756|3754.5|243
1630652580000|2021-09-03 07:03:00|3756.5|3754.5|3756.5|3755|3759.5|3757.5|3756.5|3754|1841
1630652590000|2021-09-03 07:03:10|3757|3755.5|3752|3751|3757|3755.5|3752|3751|3022
1630652600000|2021-09-03 07:03:20|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752|3751|48
1630652610000|2021-09-03 07:03:30||3752||3751.5||3752||3751.5|0
1630652620000|2021-09-03 07:03:40|3752|3751|3752|3750.5|3752.5|3751|3750|3748|3858
1630652630000|2021-09-03 07:03:50|3752.5|3751|3753|3752|3753.5|3752|3752.5|3751|241
1630652640000|2021-09-03 07:04:00|3752.5|3751|3755|3753|3756.5|3755|3752.5|3751|2165
1630652650000|2021-09-03 07:04:10|3755.5|3753.5|3755|3753|3757|3756|3754.5|3753|694
1630652660000|2021-09-03 07:04:20|3755.5|3753.5|3756|3754.5|3756|3755|3755.5|3753.5|105
1630652670000|2021-09-03 07:04:30|3755.5|3755|3755.5|3754|3756|3755|3755.5|3753.5|0
1630652680000|2021-09-03 07:04:40|3756|3754.5|3758.5|3756|3758.5|3756|3755.5|3754|477
1630652690000|2021-09-03 07:04:50|3758|3755.5|3757.5|3756|3758|3756|3757.5|3755.5|0
1630652700000|2021-09-03 07:05:00|3758|3756.5|3759|3757|3759|3757|3757.5|3756|416
1630652710000|2021-09-03 07:05:10|3758.5||3758.5||3759||3758.5||69
1630652720000|2021-09-03 07:05:20|3758|3756.5|3757.5|3755.5|3758.5|3756.5|3756.5|3755|595
1630652730000|2021-09-03 07:05:30|3757|3755|3753.5|3752|3757|3755|3753|3751|259
1630652740000|2021-09-03 07:05:40|3753|3751.5|3754|3753|3754|3753|3753|3751.5|504
1630652750000|2021-09-03 07:05:50|3755|3753.5|3755.5|3754|3755.5|3754|3754.5|3753|509
1630652760000|2021-09-03 07:06:00|3755|3753.5|3753|3751.5|3755.5|3754|3752.5|3751|2857
1630652770000|2021-09-03 07:06:10|3751|3751|3751|3749.5|3753|3751|3749.5|3747.5|1546
1630652780000|2021-09-03 07:06:20|3751.5|3750|3753|3751.5|3753|3751.5|3750.5|3749.5|3593
1630652790000|2021-09-03 07:06:30|3753.5|3752|3750.5|3749.5|3754|3752|3750.5|3749.5|8942
1630652800000|2021-09-03 07:06:40|3751|3750|3751|3749.5|3751|3750.5|3750.5|3749.5|4171
1630652810000|2021-09-03 07:06:50|3750.5|3750|3750.5|3749|3751|3750|3750.5|3749|402
1630652820000|2021-09-03 07:07:00|3750|3748.5|3751|3749|3751.5|3750.5|3749.5|3747.5|14670
1630652830000|2021-09-03 07:07:10|3750.5|3748.5|3750.5|3750|3750.5|3750|3748|3747|6885
1630652840000|2021-09-03 07:07:20|3751|3750.5|3751.5|3749.5|3751.5|3750.5|3750.5|3749|1666
1630652850000|2021-09-03 07:07:30|3752|3750|3754|3753|3755|3753|3752|3750|2195
1630652860000|2021-09-03 07:07:40|3753.5|3753.5|3752|3751.5|3753.5|3753.5|3752|3750.5|658
1630652880000|2021-09-03 07:08:00|3751.5|3751|3751|3750|3751.5|3751|3750|3748.5|1341
1630652890000|2021-09-03 07:08:10|3752|3750.5|3752.5|3751|3752.5|3752|3751.5|3750|2665
1630652900000|2021-09-03 07:08:20|3752|3750.5|3752.5|3751|3752.5|3751|3751.5|3750|390
1630652910000|2021-09-03 07:08:30|3752|3750.5|3752|3750.5|3752|3750.5|3751|3750|2
1630652920000|2021-09-03 07:08:40|3751.5|3750|3750|3749|3752|3750.5|3750|3749|446
1630652930000|2021-09-03 07:08:50|3749.5|3749.5|3750.5|3748.5|3750.5|3749.5|3749.5|3748.5|274
1630652940000|2021-09-03 07:09:00|3750|3749|3750|3748.5|3750.5|3749|3749.5|3748.5|0
1630652950000|2021-09-03 07:09:10|3749.5|3748|3750.5|3749|3751.5|3750|3749.5|3748|151
1630652960000|2021-09-03 07:09:20|3751|3749.5|3751.5|3750|3752|3750.5|3749.5|3748|900
1630652970000|2021-09-03 07:09:30|3753|3752.5|3753.5|3751.5|3753.5|3752.5|3751.5|3750|3232
1630652980000|2021-09-03 07:09:40|3753|3751|3754|3752.5|3754.5|3753|3752.5|3750.5|0
1630652990000|2021-09-03 07:09:50|3754.5|3753|3755|3753.5|3755|3753.5|3754|3752.5|0
1630653000000|2021-09-03 07:10:00|3755.5|3754|3754.5|3752.5|3756|3754|3754|3752.5|110
1630653010000|2021-09-03 07:10:10|3754|3752|3754.5|3753|3754.5|3753|3753.5|3752|602
1630653020000|2021-09-03 07:10:20|3755|3753.5|3755.5|3754.5|3756|3754.5|3754|3753|354
1630653030000|2021-09-03 07:10:30|3755|3754|3756|3754.5|3756.5|3754.5|3754.5|3753|489
1630653040000|2021-09-03 07:10:40|3756.5|3755|3757.5|3755.5|3758|3756|3756.5|3754.5|150
1630653050000|2021-09-03 07:10:50|3757|3755|3756.5|3755|3757.5|3755|3755.5|3754.5|247
1630653060000|2021-09-03 07:11:00|3756|3754.5|3756|3754.5|3756.5|3755|3755|3754|163
1630653070000|2021-09-03 07:11:10|3756.5|3755|3755.5|3754|3756.5|3755.5|3754.5|3754|235
1630653080000|2021-09-03 07:11:20|3755|3753.5|3757|3755.5|3757|3755.5|3754.5|3753|476
1630653090000|2021-09-03 07:11:30|3756.5|3756|3757|3756|3758.5|3757|3756.5|3756|3001
1630653100000|2021-09-03 07:11:40|3756.5|3756.5|3759|3757|3759.5|3757.5|3756.5|3755.5|641
1630653110000|2021-09-03 07:11:50||3757.5||3757.5||3757.5||3757|100
1630653120000|2021-09-03 07:12:00|3758.5|3757|3759|3757.5|3759|3757.5|3758|3757|325
1630653130000|2021-09-03 07:12:10|3758.5|3757|3759|3757.5|3759|3757.5|3757.5|3756|455
1630653140000|2021-09-03 07:12:20|3758.5|3757|3758|3756.5|3758.5|3757|3757|3756|704
1630653150000|2021-09-03 07:12:30|3758.5|3757|3760.5|3759|3760.5|3759.5|3757.5|3756.5|2816
1630653160000|2021-09-03 07:12:40|3760|3759.5|3760.5|3758.5|3760.5|3760|3759|3757.5|1804
1630653170000|2021-09-03 07:12:50|3760|3759|3760.5|3759|3760.5|3759.5|3760|3758.5|255
1630653180000|2021-09-03 07:13:00|3760|3758.5|3760|3758.5|3760|3759|3759|3757|1955
1630653190000|2021-09-03 07:13:10|3760.5|3759|3760|3759|3761|3760|3759|3758|7402
1630653200000|2021-09-03 07:13:20|3759.5|3758.5|3760|3758|3760|3758.5|3759.5|3758|256
1630653210000|2021-09-03 07:13:30||3758.5||3758.5||3758.5||3758.5|2
1630653220000|2021-09-03 07:13:40||3759||3759||3759||3759|0
1630653230000|2021-09-03 07:13:50|3759.5|3758.5|3760|3759|3760|3759|3759|3758.5|344
1630653240000|2021-09-03 07:14:00|||||||||8
1630653250000|2021-09-03 07:14:10|3760.5|3759.5|3763.5|3762.5|3764|3762.5|3760|3759.5|469
1630653260000|2021-09-03 07:14:20|3764|3763|3765|3764|3765.5|3764|3763.5|3762.5|175
1630653270000|2021-09-03 07:14:30|3765.5|3764.5|3766|3765|3766|3765|3765.5|3764.5|0
1630653280000|2021-09-03 07:14:40|3766.5|3765.5|3768|3766.5|3769|3767.5|3766.5|3765.5|1697
1630653290000|2021-09-03 07:14:50|3767.5|3767|3768|3766.5|3768.5|3767|3766.5|3765|634
1630653300000|2021-09-03 07:15:00|3767.5|3766|3763|3762|3768|3766|3762.5|3761|1546
1630653310000|2021-09-03 07:15:10|3762.5|3761.5|3761.5|3759|3762.5|3761.5|3760|3758.5|598
1630653320000|2021-09-03 07:15:20|3761|3758.5|3760.5|3759.5|3761|3759.5|3759.5|3758.5|187
1630653330000|2021-09-03 07:15:30|3760|3760|3760|3759|3760|3760|3759.5|3758.5|185
1630653340000|2021-09-03 07:15:40|3760.5|3759.5|3762.5|3761|3762.5|3762|3760.5|3759.5|1267
1630653350000|2021-09-03 07:15:50|3762|3760.5|3761|3760|3762|3760.5|3760.5|3759|429
1630653360000|2021-09-03 07:16:00|3761.5|3759.5|3763.5|3762.5|3764.5|3763|3761.5|3759.5|2160
1630653370000|2021-09-03 07:16:10|3764|3763|3762.5|3762|3764.5|3763|3762.5|3761|2280
1630653380000|2021-09-03 07:16:20|3763|3761.5|3763.5|3762|3764|3762.5|3762.5|3761|547
1630653390000|2021-09-03 07:16:30|3763|3761.5|3761|3760|3763|3761.5|3760.5|3759.5|414
1630653400000|2021-09-03 07:16:40|3761.5|3759.5|3761.5|3760|3762|3760.5|3761|3759.5|524
1630653410000|2021-09-03 07:16:50|3762|3761|3761.5|3760|3762.5|3761|3761|3760|11
1630653420000|2021-09-03 07:17:00|3762|3761|3762.5|3760.5|3762.5|3761|3761.5|3760|451
1630653430000|2021-09-03 07:17:10|3762|3761|3760.5|3760|3763|3761.5|3760.5|3760|385
1630653440000|2021-09-03 07:17:20|3761|3759.5|3761|3760|3761|3760|3761|3759.5|247
1630653450000|2021-09-03 07:17:30|3760.5|3759.5|3761|3759|3761|3759.5|3760|3759|376
1630653470000|2021-09-03 07:17:50|3760.5|3760|3761|3760|3761.5|3760.5|3760.5|3760|325
1630653480000|2021-09-03 07:18:00|3761.5|3760.5|3763|3761.5|3763|3761.5|3761|3760.5|939
1630653490000|2021-09-03 07:18:10|3763.5|3762|3764.5|3764|3765.5|3764.5|3763.5|3762|824
1630653500000|2021-09-03 07:18:20|3764|3763|3762|3761.5|3764.5|3763.5|3762|3761.5|314
1630653510000|2021-09-03 07:18:30|3762.5|3762|3764.5|3763.5|3765|3764|3762.5|3762|786
1630653520000|2021-09-03 07:18:40|3765|3764|3764.5|3763.5|3765.5|3764|3764|3763.5|574
1630653530000|2021-09-03 07:18:50|3765|3764|3765.5|3764|3765.5|3764|3765|3764|17
1630653540000|2021-09-03 07:19:00|3765|3763.5|3764.5|3763|3765|3763.5|3763.5|3763|521
1630653550000|2021-09-03 07:19:10|3764|3762|3763.5|3762|3764|3762.5|3763|3762|182
1630653570000|2021-09-03 07:19:30|3763|3762.5|3764.5|3762.5|3765|3763.5|3763|3762.5|182
1630653580000|2021-09-03 07:19:40|3764||3764||3764.5||3764||0
1630653590000|2021-09-03 07:19:50|3763.5|3763|3764|3762.5|3764.5|3763|3763.5|3762.5|175
1630653600000|2021-09-03 07:20:00|3763.5|3762|3765|3764|3765|3764|3763.5|3762|343
1630653610000|2021-09-03 07:20:10|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3762.5|782
1630653620000|2021-09-03 07:20:20|3763|3762.5|3763|3762|3763|3762.5|3762.5|3760.5|1441
1630653630000|2021-09-03 07:20:30|3763.5||3763.5||3763.5||3763||0
1630653650000|2021-09-03 07:20:50|3764.5|3762.5|3767.5|3766.5|3767.5|3766.5|3764|3762.5|669
1630653660000|2021-09-03 07:21:00|3767|3766|3765.5|3765|3767|3766.5|3765.5|3765|1072
1630653670000|2021-09-03 07:21:10|3766|3765.5|3767|3765.5|3767|3765.5|3766|3765.5|50
1630653680000|2021-09-03 07:21:20|3767.5|3766|3768|3766.5|3768.5|3766.5|3767.5|3766|388
1630653690000|2021-09-03 07:21:30|3768.5|3767|3768.5|3767.5|3768.5|3767.5|3768.5|3767|250
1630653700000|2021-09-03 07:21:40|3769|3768|3769|3768|3769|3768.5|3769|3768|324
1630653710000|2021-09-03 07:21:50|3769.5|3768.5|3769.5|3768.5|3770|3769|3769.5|3768.5|0
1630653720000|2021-09-03 07:22:00|3770|3769|3768|3767.5|3770|3769|3767.5|3767|1179
1630653730000|2021-09-03 07:22:10|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3766.5|408
1630653740000|2021-09-03 07:22:20|3768|3767.5|3767.5|3767|3768.5|3768|3767.5|3766.5|1552
1630653750000|2021-09-03 07:22:30|3768|3766.5|3767.5|3767|3769|3767.5|3767.5|3766.5|550
1630653760000|2021-09-03 07:22:40|3768|3766.5|3770|3769|3770|3769|3767.5|3766.5|1854
1630653770000|2021-09-03 07:22:50|3769.5|3768.5|3770|3769|3771.5|3770|3769.5|3768.5|787
1630653780000|2021-09-03 07:23:00|3769.5|3768.5|3770|3769|3770|3769|3769.5|3768|925
1630653790000|2021-09-03 07:23:10|3769.5|3768.5|3769|3768|3770|3768.5|3768.5|3767.5|1123
1630653800000|2021-09-03 07:23:20|3768.5|3767.5|3770|3769|3770|3769|3768.5|3767|271
1630653810000|2021-09-03 07:23:30|3769.5|3768.5|3768|3767|3769.5|3769.5|3767|3766.5|5965
1630653820000|2021-09-03 07:23:40|3768.5|3767.5|3768.5|3768|3769|3768|3768|3767.5|1210
1630653830000|2021-09-03 07:23:50|3768|3767.5|3768|3767|3768|3768|3767.5|3766.5|1228
1630653840000|2021-09-03 07:24:00|3767.5|3766.5|3767|3766|3767.5|3767|3766|3764.5|948
1630653850000|2021-09-03 07:24:10|3767.5|3766.5|3765.5|3764.5|3767.5|3766.5|3765.5|3764.5|625
1630653860000|2021-09-03 07:24:20|3766|3765|3766|3765.5|3766|3765.5|3765.5|3765|124
1630653870000|2021-09-03 07:24:30|3766.5|3765|3765.5|3764.5|3766.5|3765|3765.5|3764.5|100
1630653880000|2021-09-03 07:24:40|3765|3764|3765.5|3764.5|3765.5|3764.5|3765|3764|309
1630653890000|2021-09-03 07:24:50|3766|3765|3767|3766|3767|3766|3766|3765|485
1630653900000|2021-09-03 07:25:00|||||||||8
1630653910000|2021-09-03 07:25:10|3767.5|3766.5|3767|3766|3767.5|3767|3766.5|3766|349
1630653920000|2021-09-03 07:25:20|3766.5|3765.5|3768.5|3767.5|3768.5|3767.5|3766.5|3765.5|293
1630653930000|2021-09-03 07:25:30|3769||3769||3769||3769||0
1630653950000|2021-09-03 07:25:50|3769.5|3768|3770|3769|3770|3769.5|3769.5|3768|824
1630653960000|2021-09-03 07:26:00|3769.5|3768.5|3768.5|3767.5|3769.5|3769|3768.5|3767.5|346
1630653970000|2021-09-03 07:26:10|3769|3768|3769.5|3768.5|3770|3768.5|3769|3768|195
1630653980000|2021-09-03 07:26:20|||||||||80
1630653990000|2021-09-03 07:26:30|3769|3768|3767|3765.5|3769|3768|3767|3765.5|1131
1630654000000|2021-09-03 07:26:40|3767.5|3766.5|3766.5|3766|3767.5|3767|3766|3765|668
1630654010000|2021-09-03 07:26:50|3766|3765.5|3765.5|3764.5|3766|3765.5|3765|3764.5|273
1630654020000|2021-09-03 07:27:00|3766|3765|3766.5|3765.5|3767|3766.5|3766|3765|1544
1630654030000|2021-09-03 07:27:10|3767|3766|3766.5|3765.5|3767|3766|3766.5|3765.5|148
1630654040000|2021-09-03 07:27:20|3765.5|3765|3764.5|3764|3765.5|3765|3764.5|3764|457
1630654050000|2021-09-03 07:27:30|3764|3763.5|3764.5|3763.5|3764.5|3764|3764|3763|234
1630654060000|2021-09-03 07:27:40|3765|3764.5|3765.5|3764.5|3766|3764.5|3765|3763.5|148
1630654070000|2021-09-03 07:27:50|3765|3764|3766.5|3765|3766.5|3765|3764.5|3763.5|1541
1630654080000|2021-09-03 07:28:00|3766|3764.5|3766.5|3765.5|3766.5|3765.5|3765.5|3764.5|0
1630654090000|2021-09-03 07:28:10|3766|3765|3766|3765|3766|3765|3765|3764|189
1630654110000|2021-09-03 07:28:30|3766.5|3765.5|3767.5|3766|3767.5|3766|3766.5|3765.5|657
1630654120000|2021-09-03 07:28:40|3767|3765.5|3766.5|3765.5|3767|3766.5|3766|3765|420
1630654130000|2021-09-03 07:28:50|3766|3765|3766|3765.5|3766.5|3765.5|3766|3765|274
1630654140000|2021-09-03 07:29:00|3766.5|3765|3766.5|3765|3766.5|3765|3766|3765|591
1630654150000|2021-09-03 07:29:10|3767|3765.5|3767|3766|3767|3766|3767|3765.5|0
1630654160000|2021-09-03 07:29:20|3767.5||3767.5||3767.5||3767.5||0
1630654170000|2021-09-03 07:29:30|3767||3767||3767||3767||0
1630654180000|2021-09-03 07:29:40|3767.5||3767||3767.5||3767||2
1630654190000|2021-09-03 07:29:50||3765.5||3766||3766||3765.5|289
1630654200000|2021-09-03 07:30:00|3767.5|3766.5|3767|3766|3768|3767|3767|3766|1066
1630654230000|2021-09-03 07:30:30|3766.5|3765.5|3766|3765|3766.5|3765.5|3766|3765|530
1630654240000|2021-09-03 07:30:40|3766.5|3765.5|3767.5|3766.5|3767.5|3766.5|3766.5|3765.5|186
1630654260000|2021-09-03 07:31:00|3767|3766|3768|3766.5|3768|3766.5|3767|3766|1152
1630654270000|2021-09-03 07:31:10||3767||3767||3767.5||3766.5|0
1630654280000|2021-09-03 07:31:20|3768.5|3767.5|3769.5|3768.5|3769.5|3768.5|3768.5|3767.5|50
1630654290000|2021-09-03 07:31:30|3769|3769|3769.5|3768.5|3769.5|3769|3769|3768.5|309
1630654300000|2021-09-03 07:31:40|||||||||13
1630654320000|2021-09-03 07:32:00|3770|3769|3769|3768|3770|3769|3768.5|3768|923
1630654330000|2021-09-03 07:32:10|3768|3767.5|3768|3767.5|3768|3767.5|3767.5|3767|452
1630654340000|2021-09-03 07:32:20|3768.5||3768.5||3768.5||3768.5||13
1630654350000|2021-09-03 07:32:30||3768||3767.5||3768||3767.5|50
1630654360000|2021-09-03 07:32:40|3768|3767|3768|3767.5|3768|3767.5|3768|3767|13
1630654370000|2021-09-03 07:32:50|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|9
1630654380000|2021-09-03 07:33:00|3768|3767.5|3767.5|3766|3768|3767.5|3767.5|3766|404
1630654390000|2021-09-03 07:33:10|3767|3766.5|3768.5|3767.5|3768.5|3767.5|3766.5|3766.5|416
1630654410000|2021-09-03 07:33:30|3769|3768|3769.5|3768|3769.5|3768.5|3769|3768|315
1630654430000|2021-09-03 07:33:50||3768.5||3768.5||3768.5||3768.5|4
1630654440000|2021-09-03 07:34:00|3770|3769|3770|3769|3770|3769|3770|3769|0
1630654460000|2021-09-03 07:34:20|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3768|479
1630654470000|2021-09-03 07:34:30|3768|3767.5|3766.5|3765.5|3768.5|3767.5|3766.5|3765.5|1142
1630654480000|2021-09-03 07:34:40|3767||3766.5||3767||3766.5||0
1630654490000|2021-09-03 07:34:50||3765||3765.5||3765.5||3765|206
1630654500000|2021-09-03 07:35:00|3767|3766|3767|3765.5|3768|3767|3767|3765.5|801
1630654510000|2021-09-03 07:35:10|3766.5|3765|3766.5|3765|3767|3765.5|3765.5|3764|2449
1630654520000|2021-09-03 07:35:20||3765.5||3766||3766||3765.5|0
1630654530000|2021-09-03 07:35:30|3767|3765.5|3765|3764.5|3767|3765.5|3765|3764.5|1576
1630654540000|2021-09-03 07:35:40|3764.5|3764|3765|3764|3765|3764|3764.5|3763.5|568
1630654550000|2021-09-03 07:35:50|3765.5|3764.5|3765|3764|3765.5|3764.5|3765|3764|778
1630654560000|2021-09-03 07:36:00|3765.5|3764.5|3766.5|3765.5|3766.5|3765.5|3765.5|3764.5|1015
1630654570000|2021-09-03 07:36:10|3767|3766|3767.5|3767|3767.5|3767|3767|3766|318
1630654580000|2021-09-03 07:36:20|3768|3767.5|3769.5|3768|3769.5|3768|3768|3767.5|439
1630654590000|2021-09-03 07:36:30|3770|3768.5|3770.5|3769.5|3771.5|3770|3770|3768.5|485
1630654600000|2021-09-03 07:36:40|3771|3770|3771|3770|3771|3770|3770.5|3770|0
1630654610000|2021-09-03 07:36:50|3771.5|3770.5|3772|3771.5|3773|3772|3771.5|3770.5|415
1630654620000|2021-09-03 07:37:00|3771.5|3771|3771.5|3770.5|3771.5|3771|3771|3770|300
1630654630000|2021-09-03 07:37:10|||||||||20
1630654650000|2021-09-03 07:37:30|3771|3770|3769.5|3769|3771|3770.5|3769.5|3768.5|1266
1630654660000|2021-09-03 07:37:40|3769|3768|3770|3769|3770.5|3769.5|3769|3768|7
1630654670000|2021-09-03 07:37:50|3769.5||3770||3770.5||3769.5||289
1630654680000|2021-09-03 07:38:00|3769.5||3770||3770||3769.5||3
1630654700000|2021-09-03 07:38:20|3769.5||3769.5||3769.5||3769.5||132
1630654710000|2021-09-03 07:38:30|3769|3768.5|3769.5|3769|3769.5|3769|3769|3768.5|505
1630654720000|2021-09-03 07:38:40|3770||3770||3770.5||3770||221
1630654730000|2021-09-03 07:38:50|3769.5|3768.5|3767.5|3766.5|3769.5|3768.5|3767.5|3766.5|671
1630654740000|2021-09-03 07:39:00|3767|3766|3767.5|3767|3768.5|3767.5|3767|3766|1430
1630654750000|2021-09-03 07:39:10|3767|3766.5|3767|3766|3767|3767|3767|3766|1594
1630654760000|2021-09-03 07:39:20|||||||||320
1630654770000|2021-09-03 07:39:30|3767.5|3766.5|3768.5|3767.5|3768.5|3767.5|3767.5|3766.5|319
1630654780000|2021-09-03 07:39:40|3769|3768|3769|3767.5|3769.5|3768.5|3768.5|3767.5|308
1630654790000|2021-09-03 07:39:50|3769.5|3768|3769.5|3768|3769.5|3768.5|3769.5|3768|0
1630654810000|2021-09-03 07:40:10|3769|3768.5|3768|3767.5|3769|3768.5|3768|3767.5|366
1630654820000|2021-09-03 07:40:20|3767.5|3767|3767.5|3766|3767.5|3767|3767.5|3766|607
1630654840000|2021-09-03 07:40:40||3766.5||3766||3767||3766|222
1630654850000|2021-09-03 07:40:50||3766.5||3766.5||3766.5||3766.5|0
1630654860000|2021-09-03 07:41:00||3766||3766.5||3766.5||3766|0
1630654870000|2021-09-03 07:41:10|3768|3767|3767.5|3766.5|3768.5|3767.5|3767|3766.5|767
1630654880000|2021-09-03 07:41:20|3768|3766|3767|3766|3768|3766|3767|3766|155
1630654890000|2021-09-03 07:41:30|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765.5|141
1630654900000|2021-09-03 07:41:40|3767|3766|3767|3765.5|3768|3767|3766.5|3765.5|955
1630654910000|2021-09-03 07:41:50|3766.5||3766.5||3767||3766.5||0
1630654920000|2021-09-03 07:42:00|||||||||200
1630654930000|2021-09-03 07:42:10|3767|3766|3767.5|3766|3767.5|3766.5|3766.5|3766|138
1630654940000|2021-09-03 07:42:20|3767||3767||3767||3767||0
1630654950000|2021-09-03 07:42:30|3766.5|3765.5|3766.5|3766|3766.5|3766|3766.5|3765.5|51
1630654960000|2021-09-03 07:42:40|3766|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765|1271
1630654970000|2021-09-03 07:42:50|3767|3766|3767.5|3766.5|3767.5|3766.5|3767|3766|226
1630654980000|2021-09-03 07:43:00|3768|3766|3768.5|3768|3768.5|3768|3768|3766|1372
1630654990000|2021-09-03 07:43:10|3768|3767.5|3767.5|3767|3768|3768|3767.5|3766.5|396
1630655000000|2021-09-03 07:43:20|3768||3768||3768||3768||0
1630655010000|2021-09-03 07:43:30|3767.5|3766.5|3768.5|3767|3768.5|3767|3767|3766.5|532
1630655020000|2021-09-03 07:43:40|3769|3767.5|3769|3768|3769|3768|3768.5|3767.5|66
1630655030000|2021-09-03 07:43:50|3768.5||3768.5||3768.5||3768.5||0
1630655040000|2021-09-03 07:44:00|3769|3767.5|3768|3767.5|3769|3767.5|3768|3767.5|556
1630655050000|2021-09-03 07:44:10|3768.5||3768.5||3768.5||3768.5||59
1630655070000|2021-09-03 07:44:30|3769|3768|3768.5|3767.5|3769|3768|3768.5|3767.5|0
1630655080000|2021-09-03 07:44:40|3769|3768|3769|3768|3769|3768|3769|3768|721
1630655090000|2021-09-03 07:44:50|3769.5||3769.5||3769.5||3769.5||0
1630655100000|2021-09-03 07:45:00|3770|3768.5|3770|3769|3770|3769|3769.5|3768.5|474
1630655110000|2021-09-03 07:45:10|3769.5|3769.5|3769.5|3769|3769.5|3769.5|3769.5|3769|124
1630655120000|2021-09-03 07:45:20|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3767.5|2345
1630655130000|2021-09-03 07:45:30|3769||3769||3769||3769||243
1630655140000|2021-09-03 07:45:40|3768.5||3769||3769||3768.5||190
1630655160000|2021-09-03 07:46:00|3769.5|3768.5|3772|3770.5|3772|3771|3769.5|3768.5|1589
1630655170000|2021-09-03 07:46:10|3771.5|3771|3771|3770|3771.5|3771|3771|3770|0
1630655180000|2021-09-03 07:46:20|3770.5|3769.5|3771.5|3770.5|3771.5|3770.5|3770.5|3769.5|58
1630655200000|2021-09-03 07:46:40|3772|3771|3772|3771.5|3772.5|3771.5|3772|3771|226
1630655210000|2021-09-03 07:46:50|3771.5|3771|3772|3770.5|3772|3771|3771.5|3770.5|108
1630655220000|2021-09-03 07:47:00|3771.5|3770|3770.5|3770|3771.5|3770.5|3770|3769|286
1630655230000|2021-09-03 07:47:10|3771||3771||3771.5||3771||60
1630655240000|2021-09-03 07:47:20|||||||||76
1630655250000|2021-09-03 07:47:30|3770.5|3769.5|3769|3768.5|3770.5|3769.5|3768.5|3767.5|1918
1630655270000|2021-09-03 07:47:50|3769.5|3769|3770.5|3769.5|3770.5|3769.5|3769.5|3768.5|474
1630655280000|2021-09-03 07:48:00|3771|3770|3770.5|3770|3771.5|3770.5|3770.5|3770|375
1630655290000|2021-09-03 07:48:10|3771||3771||3771||3771||0
1630655300000|2021-09-03 07:48:20|3770.5|3769.5|3770.5|3769.5|3771|3770|3770|3769.5|273
1630655310000|2021-09-03 07:48:30|3771|3770|3771.5|3770.5|3772|3771|3771|3770|275
1630655320000|2021-09-03 07:48:40||3770||3770||3770.5||3770|0
1630655330000|2021-09-03 07:48:50|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|26
1630655340000|2021-09-03 07:49:00|3770.5|3770|3771|3770|3771|3770|3770.5|3769.5|69
1630655350000|2021-09-03 07:49:10||3769.5||3769.5||3769.5||3769.5|0
1630655360000|2021-09-03 07:49:20|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769.5|0
1630655370000|2021-09-03 07:49:30|3770.5|3770|3770|3769|3771|3770|3770|3769|1422
1630655380000|2021-09-03 07:49:40|3769.5|3768.5|3769.5|3768.5|3770|3768.5|3769.5|3768.5|0
1630655390000|2021-09-03 07:49:50|3769|3768|3769|3768|3769|3768|3768.5|3767.5|835
1630655400000|2021-09-03 07:50:00|3769.5|3768.5|3769.5|3768.5|3769.5|3769|3769.5|3768.5|0
1630655420000|2021-09-03 07:50:20|3770|3769|3770.5|3769.5|3770.5|3769.5|3770|3769|8
1630655430000|2021-09-03 07:50:30|3771|3770|3771|3770|3771|3770|3771|3770|93
1630655440000|2021-09-03 07:50:40|3771.5|3770.5|3772|3771|3772|3771|3771.5|3770.5|50
1630655450000|2021-09-03 07:50:50|3771.5|3770.5|3771|3770.5|3771.5|3770.5|3771|3770.5|6
1630655460000|2021-09-03 07:51:00|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769.5|146
1630655470000|2021-09-03 07:51:10||3769||3769||3769||3769|101
1630655480000|2021-09-03 07:51:20|||||||||26
1630655490000|2021-09-03 07:51:30|3769.5||3769.5||3769.5||3769.5||0
1630655500000|2021-09-03 07:51:40|3770|3769.5|3769|3768|3770|3769.5|3769|3768|270
1630655510000|2021-09-03 07:51:50|3768.5|3768.5|3769.5|3768.5|3769.5|3769|3768.5|3768|586
1630655520000|2021-09-03 07:52:00|3770|3769|3771|3770|3771|3770.5|3769.5|3768.5|1795
1630655530000|2021-09-03 07:52:10||3770.5||3770.5||3770.5||3770|458
1630655540000|2021-09-03 07:52:20|3770.5|3769.5|3769.5|3768.5|3770.5|3769.5|3769.5|3768.5|674
1630655550000|2021-09-03 07:52:30|||||||||265
1630655570000|2021-09-03 07:52:50|3769|3768|3768.5|3768|3769|3768.5|3768.5|3767.5|1996
1630655580000|2021-09-03 07:53:00|||||||||439
1630655590000|2021-09-03 07:53:10|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768.5|199
1630655600000|2021-09-03 07:53:20||3768||3768||3768||3768|25
1630655610000|2021-09-03 07:53:30|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769|3768|241
1630655620000|2021-09-03 07:53:40|3769|3767.5|3768.5|3767.5|3769|3768|3768.5|3767|5697
1630655630000|2021-09-03 07:53:50|3769|3768|3769.5|3768|3769.5|3768.5|3769|3768|182
1630655640000|2021-09-03 07:54:00|3770|3768.5|3769.5|3768.5|3770|3769|3769|3768.5|535
1630655650000|2021-09-03 07:54:10|3770|3769|3770|3769|3770|3769|3770|3769|422
1630655660000|2021-09-03 07:54:20||3769.5||3769.5||3769.5||3769.5|0
1630655670000|2021-09-03 07:54:30|3770.5|3769|3771.5|3770.5|3771.5|3770.5|3770.5|3769|2090
1630655680000|2021-09-03 07:54:40|3772|3771|3773|3772|3773|3772|3772|3771|619
1630655690000|2021-09-03 07:54:50|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772|3771.5|397
1630655700000|2021-09-03 07:55:00|||||||||249
1630655710000|2021-09-03 07:55:10|3772|3771|3771|3770.5|3772|3771|3771|3770.5|869
1630655720000|2021-09-03 07:55:20|3770.5|3770|3771|3770|3771|3770|3770.5|3770|203
1630655730000|2021-09-03 07:55:30|3771.5|3770.5|3772|3771|3772|3771|3771.5|3770.5|534
1630655750000|2021-09-03 07:55:50|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772.5|3771.5|93
1630655760000|2021-09-03 07:56:00|3773|3772|3773|3772.5|3773|3772.5|3773|3772|562
1630655770000|2021-09-03 07:56:10|3773.5|3773|3774|3773|3774|3773|3773|3772|858
1630655780000|2021-09-03 07:56:20|3773.5|3773.5|3774|3773|3774|3773.5|3773.5|3773|355
1630655790000|2021-09-03 07:56:30||3773.5||3773.5||3773.5||3773.5|0
1630655800000|2021-09-03 07:56:40|3774.5||3774||3774.5||3774||376
1630655810000|2021-09-03 07:56:50|||||||||70
1630655820000|2021-09-03 07:57:00|3774.5|3774|3775|3774|3775|3774|3774.5|3774|122
1630655830000|2021-09-03 07:57:10|3774.5|3773.5|3774.5|3773.5|3775|3773.5|3774|3773.5|598
1630655840000|2021-09-03 07:57:20|3775|3774|3774.5|3773.5|3775|3774|3774|3773.5|56
1630655850000|2021-09-03 07:57:30|3774|3774|3774|3773|3774|3774|3773.5|3773|2762
1630655860000|2021-09-03 07:57:40|3774.5|3773.5|3774|3773|3774.5|3773.5|3774|3773|70
1630655870000|2021-09-03 07:57:50|3774.5|3773.5|3775|3774.5|3775|3774.5|3774.5|3773.5|360
1630655880000|2021-09-03 07:58:00|3774.5|3774|3775|3773.5|3775|3774.5|3774.5|3773.5|647
1630655890000|2021-09-03 07:58:10|3774.5|3774|3776|3775.5|3776|3775.5|3774.5|3773.5|990
1630655900000|2021-09-03 07:58:20|3775.5|3775|3776|3775|3776|3775|3775.5|3775|529
1630655910000|2021-09-03 07:58:30|3775.5|3774.5|3775.5|3774.5|3775.5|3775|3775|3774.5|413
1630655920000|2021-09-03 07:58:40|3775|3774|3774.5|3774|3775|3774.5|3774.5|3773.5|648
1630655930000|2021-09-03 07:58:50|3774|3773.5|3775|3773.5|3775|3774|3774|3773|798
1630655940000|2021-09-03 07:59:00||3774||3774||3774||3774|0
1630655950000|2021-09-03 07:59:10|3775.5|3774.5|3776|3775|3776|3775|3775.5|3774.5|0
1630655960000|2021-09-03 07:59:20|3776.5|3775.5|3777|3776|3777|3776|3776.5|3775.5|55
1630655970000|2021-09-03 07:59:30|3777.5|3776.5|3778|3777|3778|3777|3777.5|3776.5|2087
1630655980000|2021-09-03 07:59:40|3777.5|3776.5|3777.5|3776|3778|3776.5|3777|3776|1222
1630655990000|2021-09-03 07:59:50|3777|3775.5|3776.5|3775.5|3777.5|3776.5|3776.5|3775.5|2789
1630656000000|2021-09-03 08:00:00|3777|3775|3775|3774|3777|3775.5|3774.5|3773.5|849
1630656010000|2021-09-03 08:00:10|3774.5|3773.5|3775.5|3774.5|3775.5|3774.5|3774.5|3773.5|1052
1630656030000|2021-09-03 08:00:30|3775|3774|3775|3774.5|3775|3774.5|3775|3774|69
1630656040000|2021-09-03 08:00:40|||||||||5
1630656060000|2021-09-03 08:01:00|3775.5|3775|3776.5|3775.5|3776.5|3775.5|3775.5|3774.5|321
1630656070000|2021-09-03 08:01:10|3776|3775|3775|3773.5|3776|3775.5|3775|3773.5|1428
1630656080000|2021-09-03 08:01:20|3774.5|3774.5|3775|3774|3775|3774.5|3774.5|3773.5|13
1630656090000|2021-09-03 08:01:30|3774.5||3774.5||3774.5||3774.5||851
1630656100000|2021-09-03 08:01:40|3775||3775||3775||3775||31
1630656120000|2021-09-03 08:02:00||3774.5||3774.5||3774.5||3774.5|89
1630656130000|2021-09-03 08:02:10||3774||3774.5||3774.5||3774|208
1630656150000|2021-09-03 08:02:30|3774.5|3774|3775.5|3774.5|3775.5|3774.5|3774.5|3774|771
1630656160000|2021-09-03 08:02:40|3775|3774|3774.5|3774|3775|3774|3774.5|3774|1923
1630656170000|2021-09-03 08:02:50|||||||||20
1630656180000|2021-09-03 08:03:00|3775|3773.5|3775|3774|3775|3774|3774|3773|368
1630656190000|2021-09-03 08:03:10|3775.5|3774.5|3775|3774|3776|3775|3775|3774|546
1630656210000|2021-09-03 08:03:30|3774.5|3773.5|3775.5|3775|3775.5|3775|3774|3773.5|471
1630656240000|2021-09-03 08:04:00|3776|3775.5|3776|3775|3776.5|3776|3776|3775|568
1630656250000|2021-09-03 08:04:10|3775.5|3774.5|3774.5|3773.5|3775.5|3775|3774.5|3773.5|1166
1630656260000|2021-09-03 08:04:20|3774|3773|3774.5|3773.5|3774.5|3773.5|3773.5|3772.5|107
1630656290000|2021-09-03 08:04:50|3775|3774|3775|3774.5|3775|3774.5|3775|3774|0
1630656300000|2021-09-03 08:05:00|3774.5|3774|3774|3773|3774.5|3774|3774|3773|444
1630656310000|2021-09-03 08:05:10|3774.5|3773.5|3775|3774|3775|3774|3774.5|3773.5|276
1630656320000|2021-09-03 08:05:20|3775.5|3774.5|3776|3775|3776|3775|3775.5|3774.5|32
1630656340000|2021-09-03 08:05:40|3775.5||3775.5||3775.5||3775.5||0
1630656350000|2021-09-03 08:05:50|3776|3775.5|3776|3775|3776|3775.5|3775|3774.5|1067
1630656360000|2021-09-03 08:06:00|3776.5|3775.5|3776|3775.5|3776.5|3775.5|3776|3775.5|40
1630656370000|2021-09-03 08:06:10|3776.5|3776|3776.5|3776|3777|3776|3776.5|3776|1055
1630656390000|2021-09-03 08:06:30|3777.5|3776.5|3779.5|3778|3779.5|3778|3777.5|3776.5|2689
1630656400000|2021-09-03 08:06:40|3779||3779||3779.5||3779||0
1630656410000|2021-09-03 08:06:50|3779.5|3778.5|3779.5|3779|3780|3779|3779.5|3778.5|676
1630656420000|2021-09-03 08:07:00|3780||3780||3780||3780||0
1630656430000|2021-09-03 08:07:10|3779.5|3779.5|3780|3779.5|3780.5|3779.5|3779.5|3779|3067
1630656450000|2021-09-03 08:07:30|3779.5|3779|3780|3779|3780|3779|3779.5|3779|329
1630656460000|2021-09-03 08:07:40|3779.5||3779.5||3779.5||3779.5||0
1630656470000|2021-09-03 08:07:50|3779|3778.5|3778.5|3778|3779|3778.5|3778.5|3778|2475
1630656480000|2021-09-03 08:08:00|3779|3778.5|3779.5|3778.5|3779.5|3779|3779|3778.5|339
1630656500000|2021-09-03 08:08:20|3779||3779||3779||3779||249
1630656510000|2021-09-03 08:08:30|3779.5|3778|3780|3779.5|3780|3779.5|3779|3778|1773
1630656520000|2021-09-03 08:08:40|3780.5|3780|3781|3780|3781|3780|3780.5|3780|816
1630656530000|2021-09-03 08:08:50|3781.5|3780.5|3781.5|3781|3781.5|3781|3781.5|3780.5|0
1630656540000|2021-09-03 08:09:00|3782||3782||3782||3782||0
1630656550000|2021-09-03 08:09:10|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|350
1630656560000|2021-09-03 08:09:20|3782|3781|3781.5|3781|3782|3781|3781.5|3781|384
1630656570000|2021-09-03 08:09:30|3781|3780.5|3782|3781.5|3782|3781.5|3781|3780.5|800
1630656580000|2021-09-03 08:09:40|3781.5|3781|3781.5|3781|3781.5|3781|3781.5|3780.5|119
1630656590000|2021-09-03 08:09:50|3782|3781.5|3782|3781|3782|3781.5|3782|3781|251
1630656610000|2021-09-03 08:10:10|3781.5|3780.5|3781|3780.5|3781.5|3781|3780.5|3779.5|2734
1630656620000|2021-09-03 08:10:20|3781.5|3781|3782|3781|3782|3781.5|3781.5|3781|401
1630656630000|2021-09-03 08:10:30|3781.5|3780.5|3781.5|3781|3781.5|3781|3781.5|3780.5|22
1630656640000|2021-09-03 08:10:40||3780.5||3780.5||3781||3780.5|187
1630656650000|2021-09-03 08:10:50|3782|3781|3782|3781.5|3782.5|3781.5|3782|3781|0
1630656660000|2021-09-03 08:11:00||3781||3781||3781||3781|158
1630656670000|2021-09-03 08:11:10|3781.5|3780.5|3781.5|3781|3781.5|3781|3781.5|3780.5|607
1630656680000|2021-09-03 08:11:20|3781|3780.5|3781.5|3780.5|3781.5|3780.5|3781|3780.5|236
1630656690000|2021-09-03 08:11:30|3782|3781|3782|3781.5|3782.5|3781.5|3782|3781|202
1630656700000|2021-09-03 08:11:40|3782.5|3781|3781.5|3780.5|3782.5|3781.5|3781.5|3780.5|363
1630656710000|2021-09-03 08:11:50||3781||3780.5||3781||3780.5|0
1630656720000|2021-09-03 08:12:00||3781||3781||3781||3781|0
1630656730000|2021-09-03 08:12:10|3781|3780.5|3780.5|3779.5|3781|3780.5|3780.5|3779.5|1514
1630656740000|2021-09-03 08:12:20|3781|3780|3781|3780|3781|3780.5|3781|3780|127
1630656750000|2021-09-03 08:12:30|3780.5|3779.5|3780.5|3780|3781|3780|3780.5|3779.5|469
1630656760000|2021-09-03 08:12:40||3779.5||3780||3780||3779.5|261
1630656770000|2021-09-03 08:12:50||3779.5||3780||3780||3779.5|198
1630656780000|2021-09-03 08:13:00|3780|3779.5|3780.5|3779.5|3780.5|3780|3780|3779.5|870
1630656790000|2021-09-03 08:13:10|3780|3780|3780|3779.5|3780|3780|3780|3779.5|93
1630656800000|2021-09-03 08:13:20|3780.5|3779|3780|3779.5|3780.5|3779.5|3779.5|3779|1053
1630656810000|2021-09-03 08:13:30|3780.5||3780||3780.5||3780||0
1630656820000|2021-09-03 08:13:40|3780.5|3780|3781.5|3780.5|3782|3781|3780.5|3780|912
1630656850000|2021-09-03 08:14:10|3781||3781||3781||3781||134
1630656860000|2021-09-03 08:14:20|3781.5|3781|3781.5|3780.5|3781.5|3781|3781.5|3780.5|291
1630656870000|2021-09-03 08:14:30|3781|3781|3781|3780.5|3781.5|3781|3781|3780.5|163
1630656880000|2021-09-03 08:14:40|3781.5|3781|3781.5|3781|3781.5|3781|3781.5|3780.5|208
1630656890000|2021-09-03 08:14:50|3782||3781.5||3782||3781.5||798
1630656900000|2021-09-03 08:15:00|3781|3780.5|3780.5|3780|3781|3780.5|3780.5|3780|1360
1630656910000|2021-09-03 08:15:10|3781|3780.5|3781|3780|3781|3780.5|3781|3780|284
1630656920000|2021-09-03 08:15:20|3781.5|3780.5|3782|3781|3782|3781|3781|3780.5|1209
1630656930000|2021-09-03 08:15:30|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|842
1630656940000|2021-09-03 08:15:40|||||||||20
1630656950000|2021-09-03 08:15:50|3782|3781|3782|3781.5|3782|3781.5|3782|3781|425
1630656960000|2021-09-03 08:16:00|3781.5|3781|3781.5|3781|3781.5|3781|3781.5|3780.5|908
1630656970000|2021-09-03 08:16:10||3780.5||3781||3781||3780.5|1214
1630656980000|2021-09-03 08:16:20|3781|3780.5|3781.5|3780.5|3781.5|3780.5|3781|3780.5|253
1630656990000|2021-09-03 08:16:30|3780.5|3780|3780|3779.5|3781.5|3780.5|3780|3779.5|1959
1630657000000|2021-09-03 08:16:40|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3779.5|216
1630657010000|2021-09-03 08:16:50|3781|3780.5|3780.5|3780|3781.5|3781|3780.5|3779.5|845
1630657020000|2021-09-03 08:17:00|||||||||200
1630657030000|2021-09-03 08:17:10|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|124
1630657040000|2021-09-03 08:17:20|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|369
1630657050000|2021-09-03 08:17:30|3781|3780.5|3782|3781|3782|3781|3781|3780.5|257
1630657060000|2021-09-03 08:17:40|3781.5|3780.5|3781.5|3780.5|3781.5|3781|3781.5|3780.5|0
1630657070000|2021-09-03 08:17:50|||||||||23
1630657080000|2021-09-03 08:18:00||3781||3781||3781||3781|0
1630657100000|2021-09-03 08:18:20|3781|3780.5|3780.5|3780|3781|3780.5|3780.5|3779.5|1547
1630657110000|2021-09-03 08:18:30|3780|3779.5|3780.5|3779.5|3780.5|3780|3780|3779.5|767
1630657130000|2021-09-03 08:18:50||3780||3780||3780||3780|0
1630657140000|2021-09-03 08:19:00||3779.5||3779.5||3779.5||3779.5|129
1630657150000|2021-09-03 08:19:10|3780|3780|3779.5|3779|3780|3780|3779.5|3779|414
1630657160000|2021-09-03 08:19:20|3779|3778.5|3779.5|3778.5|3780|3778.5|3779|3778.5|488
1630657180000|2021-09-03 08:19:40|3780|3779|3781|3780.5|3781|3780.5|3780|3779|372
1630657190000|2021-09-03 08:19:50|3780.5|3780|3781|3780|3781|3780|3780|3779.5|270
1630657200000|2021-09-03 08:20:00|3780.5|3779.5|3779|3778.5|3780.5|3779.5|3779|3778.5|625
1630657210000|2021-09-03 08:20:10|3778.5|3778|3779|3778|3779|3778|3778.5|3778|449
1630657220000|2021-09-03 08:20:20|||||||||200
1630657230000|2021-09-03 08:20:30|3778.5|3777.5|3778|3777|3778.5|3777.5|3777.5|3777|204
1630657250000|2021-09-03 08:20:50|3777.5|3777.5|3777|3776.5|3777.5|3777.5|3777|3776|691
1630657260000|2021-09-03 08:21:00|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3776.5|791
1630657280000|2021-09-03 08:21:20|3777|3776.5|3777.5|3776.5|3777.5|3776.5|3777|3776|640
1630657290000|2021-09-03 08:21:30|3778|3777|3779.5|3778.5|3779.5|3778.5|3778|3777|1543
1630657300000|2021-09-03 08:21:40|3780||3780||3780||3780||80
1630657310000|2021-09-03 08:21:50|3779.5|3779|3780|3779.5|3780|3779.5|3779|3778.5|1056
1630657320000|2021-09-03 08:22:00|3779.5|3779|3780|3779|3780|3779|3779.5|3779|317
1630657330000|2021-09-03 08:22:10|||||||||1
1630657340000|2021-09-03 08:22:20||3779.5||3779||3779.5||3779|95
1630657350000|2021-09-03 08:22:30|3779.5|3778.5|3780|3779.5|3780|3779.5|3779|3778.5|2034
1630657360000|2021-09-03 08:22:40|3779.5|3779|3780|3779.5|3780|3779.5|3779.5|3779|474
1630657370000|2021-09-03 08:22:50|||||||||472
1630657380000|2021-09-03 08:23:00|3780.5|3780|3781|3780.5|3781|3780.5|3780|3779.5|614
1630657390000|2021-09-03 08:23:10|3781.5|3781|3782|3781.5|3782|3781.5|3781.5|3780.5|545
1630657400000|2021-09-03 08:23:20|3781.5|3781|3782|3781|3782|3781|3781.5|3781|496
1630657410000|2021-09-03 08:23:30|3781.5|3780.5|3781|3780.5|3781.5|3780.5|3781|3780.5|137
1630657420000|2021-09-03 08:23:40|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|1001
1630657430000|2021-09-03 08:23:50|3780|3779.5|3780.5|3779.5|3780.5|3779.5|3780|3779.5|580
1630657440000|2021-09-03 08:24:00|3781|3780|3781.5|3781|3782|3781.5|3781|3780|1841
1630657450000|2021-09-03 08:24:10|3781|3780.5|3780.5|3779.5|3781|3780.5|3780|3779.5|1328
1630657460000|2021-09-03 08:24:20|3781|3780|3781|3780|3781|3780|3781|3780|0
1630657480000|2021-09-03 08:24:40|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|305
1630657490000|2021-09-03 08:24:50|3781|3780|3781|3780|3781|3780|3781|3779.5|289
1630657500000|2021-09-03 08:25:00||3780.5||3780.5||3780.5||3780.5|30
1630657510000|2021-09-03 08:25:10|3781.5|3780|3781|3780|3781.5|3780|3781|3780|523
1630657520000|2021-09-03 08:25:20||3780.5||3780.5||3780.5||3780|341
1630657530000|2021-09-03 08:25:30|3781.5|3780|3781.5|3780.5|3781.5|3780.5|3781.5|3780|209
1630657540000|2021-09-03 08:25:40|3781||3781.5||3781.5||3781||0
1630657550000|2021-09-03 08:25:50|3782|3781|3783|3781.5|3783|3782|3782|3781|96
1630657560000|2021-09-03 08:26:00|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3782|763
1630657570000|2021-09-03 08:26:10|||||||||80
1630657580000|2021-09-03 08:26:20|3783.5||3783.5||3783.5||3783.5||198
1630657590000|2021-09-03 08:26:30|3783||3783||3783||3783||0
1630657610000|2021-09-03 08:26:50|3783.5|3783|3784.5|3783.5|3784.5|3783.5|3783.5|3783|1382
1630657620000|2021-09-03 08:27:00|3785|3784|3784.5|3784|3785|3784|3784.5|3784|117
1630657630000|2021-09-03 08:27:10||3783.5||3783.5||3783.5||3783.5|346
1630657640000|2021-09-03 08:27:20||3784||3784||3784||3784|27
1630657650000|2021-09-03 08:27:30|3785|3784.5|3784.5|3783.5|3785|3784.5|3784.5|3783.5|3484
1630657660000|2021-09-03 08:27:40|3784|3783|3784|3783.5|3784|3783.5|3784|3783|2033
1630657680000|2021-09-03 08:28:00|3784.5|3784|3785|3784|3785|3784|3784.5|3784|820
1630657690000|2021-09-03 08:28:10|3784.5|3783|3784|3783.5|3784.5|3783.5|3783.5|3783|2954
1630657710000|2021-09-03 08:28:30|3784.5|3784|3784|3783.5|3785|3784|3784|3783.5|818
1630657720000|2021-09-03 08:28:40|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|194
1630657730000|2021-09-03 08:28:50|3785|3783|3785|3784.5|3785|3784.5|3783.5|3783|2613
1630657740000|2021-09-03 08:29:00||3784||3784||3784||3784|0
1630657750000|2021-09-03 08:29:10||3784.5||3784||3784.5||3784|10
1630657760000|2021-09-03 08:29:20|3785.5|3784.5|3785.5|3785|3785.5|3785|3785.5|3784.5|2316
1630657770000|2021-09-03 08:29:30|3786|3785.5|3786.5|3785.5|3787|3786.5|3786|3785|4802
1630657780000|2021-09-03 08:29:40|3787|3785|3787|3786.5|3787|3786.5|3787|3785|1037
1630657790000|2021-09-03 08:29:50|3787.5|3787|3788|3787|3788|3787|3787.5|3787|496
1630657800000|2021-09-03 08:30:00|3788.5|3787.5|3788.5|3787.5|3788.5|3788|3788|3787.5|1061
1630657810000|2021-09-03 08:30:10|3788|3788|3787.5|3786.5|3789|3788|3787.5|3786.5|5064
1630657820000|2021-09-03 08:30:20|3787|3786|3786.5|3785.5|3787|3786|3786.5|3785.5|759
1630657830000|2021-09-03 08:30:30||3786||3786||3786||3785.5|700
1630657840000|2021-09-03 08:30:40|3787|3786.5|3786.5|3786|3787|3786.5|3786.5|3785.5|2658
1630657850000|2021-09-03 08:30:50|3786|3785.5|3785|3784.5|3786.5|3786|3785|3784.5|2845
1630657870000|2021-09-03 08:31:10|3785.5|3785|3786|3785|3786|3785.5|3785.5|3785|935
1630657890000|2021-09-03 08:31:30|3785.5|3785.5|3784.5|3784|3785.5|3785.5|3784|3783|4370
1630657900000|2021-09-03 08:31:40|3784|3783.5|3783|3782|3784|3783.5|3783|3782|512
1630657910000|2021-09-03 08:31:50|3783.5|3782.5|3785|3784|3785|3784|3783.5|3782.5|1530
1630657920000|2021-09-03 08:32:00|3784.5||3785||3785||3784.5||250
1630657950000|2021-09-03 08:32:30|3785.5|3784.5|3786|3785|3786|3785|3785.5|3784.5|293
1630657960000|2021-09-03 08:32:40|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|3785|3784.5|0
1630657970000|2021-09-03 08:32:50|3785|3783.5|3785.5|3785|3785.5|3785|3784.5|3783.5|2359
1630657980000|2021-09-03 08:33:00|3785|3784.5|3785|3784|3785|3784.5|3785|3784|130
1630657990000|2021-09-03 08:33:10|3784.5||3784.5||3784.5||3784.5||340
1630658010000|2021-09-03 08:33:30|3785|3784.5|3785|3784|3785|3784.5|3785|3784|57
1630658020000|2021-09-03 08:33:40||3784.5||3784.5||3784.5||3784.5|0
1630658030000|2021-09-03 08:33:50|3785.5|3784|3784|3783.5|3785.5|3784|3784|3783|1313
1630658040000|2021-09-03 08:34:00|3783.5|3783|3784|3783|3784|3783|3783.5|3782|623
1630658050000|2021-09-03 08:34:10|3783.5|3782.5|3783|3782.5|3783.5|3782.5|3783|3782.5|120
1630658060000|2021-09-03 08:34:20|3783.5|3783|3784|3783|3784|3783|3783.5|3782.5|683
1630658070000|2021-09-03 08:34:30|3784.5|3783.5|3785.5|3784.5|3785.5|3784.5|3784.5|3783.5|483
1630658080000|2021-09-03 08:34:40|3786|3785|3784.5|3784|3786|3785|3784.5|3784|62
1630658090000|2021-09-03 08:34:50|3785||3785||3785||3785||160
1630658100000|2021-09-03 08:35:00||3784.5||3784||3784.5||3784|177
1630658110000|2021-09-03 08:35:10|3784.5|3783|3785.5|3785|3785.5|3785|3783.5|3783|2418
1630658120000|2021-09-03 08:35:20|3786|3785.5|3786|3785.5|3786|3785.5|3786|3785.5|315
1630658140000|2021-09-03 08:35:40|3785.5|3785|3785.5|3784.5|3785.5|3785|3785|3784.5|566
1630658150000|2021-09-03 08:35:50|3786|3785|3786|3784.5|3786|3785.5|3786|3784.5|319
1630658160000|2021-09-03 08:36:00||3785||3785||3785||3785|0
1630658170000|2021-09-03 08:36:10||3785.5||3785.5||3785.5||3785.5|0
1630658180000|2021-09-03 08:36:20|3785.5|3785|3786|3785|3786|3785|3785|3784.5|2070
1630658190000|2021-09-03 08:36:30|3786.5|3785.5|3787|3786|3787|3786|3786.5|3785.5|200
1630658200000|2021-09-03 08:36:40|3786.5|3786.5|3786.5|3785.5|3787|3786.5|3786|3785.5|584
1630658220000|2021-09-03 08:37:00|||||||||1
1630658230000|2021-09-03 08:37:10|3786|3785|3786.5|3785.5|3786.5|3785.5|3785|3784.5|3244
1630658240000|2021-09-03 08:37:20|3786||3786.5||3786.5||3786||150
1630658250000|2021-09-03 08:37:30||3786||3785.5||3786||3785.5|0
1630658260000|2021-09-03 08:37:40|3786||3786.5||3786.5||3786||85
1630658270000|2021-09-03 08:37:50|3786|3785|3785|3784.5|3786|3785.5|3785|3784.5|1102
1630658280000|2021-09-03 08:38:00|3785.5|3785|3785.5|3785|3785.5|3785|3785.5|3785|725
1630658290000|2021-09-03 08:38:10|3786|3785.5|3785|3784.5|3786|3785.5|3785|3784.5|1035
1630658300000|2021-09-03 08:38:20|3784.5|3784|3784.5|3783.5|3784.5|3784|3784|3783|1114
1630658310000|2021-09-03 08:38:30||3784||3784||3784||3784|0
1630658320000|2021-09-03 08:38:40||3783.5||3783.5||3783.5||3783.5|152
1630658330000|2021-09-03 08:38:50|3785|3784|3784.5|3783.5|3785.5|3784.5|3784.5|3783.5|828
1630658340000|2021-09-03 08:39:00|3784||3784||3784.5||3784||0
1630658360000|2021-09-03 08:39:20|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3782.5|459
1630658370000|2021-09-03 08:39:30|3784||3783.5||3784||3783.5||0
1630658390000|2021-09-03 08:39:50|3784|3783.5|3784|3783.5|3784.5|3783.5|3784|3783.5|171
1630658400000|2021-09-03 08:40:00|||||||||25
1630658420000|2021-09-03 08:40:20|3784.5||3784.5||3784.5||3784.5||404
1630658430000|2021-09-03 08:40:30|3784||3784||3784.5||3784||326
1630658440000|2021-09-03 08:40:40|3784.5|3784|3784|3783.5|3784.5|3784|3784|3783.5|277
1630658460000|2021-09-03 08:41:00|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3782.5|1077
1630658470000|2021-09-03 08:41:10|3784||3784||3784||3784||291
1630658480000|2021-09-03 08:41:20|3784.5|3783.5|3785|3784|3785|3784|3784.5|3783.5|632
1630658490000|2021-09-03 08:41:30|3784.5||3785||3785||3784.5||0
1630658500000|2021-09-03 08:41:40||3784.5||3784.5||3784.5||3784.5|0
1630658510000|2021-09-03 08:41:50|3785.5||3785.5||3785.5||3785.5||237
1630658540000|2021-09-03 08:42:20|3786|3785|3786|3785.5|3786.5|3785.5|3786|3785|278
1630658550000|2021-09-03 08:42:30|3785.5|3785|3786|3785.5|3786|3785.5|3785.5|3785|663
1630658560000|2021-09-03 08:42:40|3786.5|3786|3786.5|3786|3786.5|3786|3786.5|3786|158
1630658570000|2021-09-03 08:42:50||3785.5||3785.5||3785.5||3785.5|0
1630658580000|2021-09-03 08:43:00|3787|3786|3787.5|3786.5|3787.5|3787|3787|3786|815
1630658590000|2021-09-03 08:43:10|3788|3787|3788|3787|3788|3787.5|3787.5|3787|335
1630658600000|2021-09-03 08:43:20|3787.5|3786.5|3788|3787|3788|3787|3787.5|3786.5|1048
1630658610000|2021-09-03 08:43:30|3787.5|3786.5|3787|3786.5|3787.5|3786.5|3787|3786|764
1630658630000|2021-09-03 08:43:50|3787.5|3787|3787|3786.5|3787.5|3787|3787|3786.5|135
1630658650000|2021-09-03 08:44:10|3787.5|3787|3787.5|3786.5|3787.5|3787|3787|3786.5|395
1630658660000|2021-09-03 08:44:20||3787||3787||3787||3787|329
1630658670000|2021-09-03 08:44:30|||||||||89
1630658680000|2021-09-03 08:44:40|3788|3787.5|3788.5|3788|3789|3788|3788|3787.5|703
1630658690000|2021-09-03 08:44:50|3789|3788.5|3789|3788.5|3789|3788.5|3788.5|3788.5|358
1630658700000|2021-09-03 08:45:00|3788.5|3788|3789|3788|3789|3788|3788.5|3788|1077
1630658730000|2021-09-03 08:45:30|3788.5|3787.5|3787|3786.5|3788.5|3788|3787|3786.5|2474
1630658740000|2021-09-03 08:45:40|3787.5|3787|3787.5|3786.5|3787.5|3787|3787.5|3786.5|506
1630658750000|2021-09-03 08:45:50|3788|3787|3788|3787|3788|3787|3788|3787|767
1630658760000|2021-09-03 08:46:00|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|242
1630658770000|2021-09-03 08:46:10|3787||3787||3787||3787||44
1630658780000|2021-09-03 08:46:20|3787.5|3787|3787.5|3787|3787.5|3787|3787.5|3786.5|295
1630658790000|2021-09-03 08:46:30|3787|3786.5|3787|3786.5|3787|3786.5|3787|3786.5|250
1630658800000|2021-09-03 08:46:40|3786.5|3786|3786.5|3786|3786.5|3786|3786.5|3785.5|1517
1630658810000|2021-09-03 08:46:50|3787||3786.5||3787||3786.5||381
1630658820000|2021-09-03 08:47:00|3786|3785.5|3786|3785.5|3786|3785.5|3786|3785|654
1630658830000|2021-09-03 08:47:10|3785.5|3785|3785|3784.5|3785.5|3785|3785|3784.5|301
1630658840000|2021-09-03 08:47:20|3785.5|3785|3786|3785|3786|3785.5|3785.5|3785|776
1630658850000|2021-09-03 08:47:30|3785.5||3785.5||3785.5||3785.5||0
1630658860000|2021-09-03 08:47:40|3786|3785.5|3786.5|3786|3786.5|3786|3786|3785.5|0
1630658880000|2021-09-03 08:48:00|3786|3785.5|3786|3785.5|3786|3785.5|3785.5|3785|1290
1630658890000|2021-09-03 08:48:10|3785.5|3785|3785.5|3785|3785.5|3785|3785.5|3785|101
1630658900000|2021-09-03 08:48:20|3786|3785.5|3785.5|3785|3786|3785.5|3785.5|3785|1275
1630658910000|2021-09-03 08:48:30|3786|3785.5|3786|3785.5|3786|3785.5|3786|3785.5|389
1630658940000|2021-09-03 08:49:00|3786.5|3786|3786.5|3786|3786.5|3786|3786.5|3786|1015
1630658960000|2021-09-03 08:49:20|||||||||70
1630658970000|2021-09-03 08:49:30|||||||||336
1630658980000|2021-09-03 08:49:40|3787|3786.5|3787|3786.5|3787|3786.5|3787|3786.5|231
1630658990000|2021-09-03 08:49:50|3787.5|3787|3787.5|3787|3788|3787|3787.5|3786.5|501
1630659000000|2021-09-03 08:50:00|3787|3786.5|3787|3786.5|3787|3786.5|3786.5|3786|970
1630659010000|2021-09-03 08:50:10|3787.5|3787|3787.5|3787|3787.5|3787|3787.5|3787|215
1630659030000|2021-09-03 08:50:30|3788|3787.5|3787|3786|3788|3787.5|3787|3786|2126
1630659040000|2021-09-03 08:50:40|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|283
1630659050000|2021-09-03 08:50:50|3788|3787|3787.5|3787|3788|3787|3787.5|3787|0
1630659060000|2021-09-03 08:51:00|3788|3786.5|3787|3786|3788|3786.5|3786.5|3786|2585
1630659080000|2021-09-03 08:51:20||3786.5||3786.5||3786.5||3786.5|5
1630659090000|2021-09-03 08:51:30|3787.5|3787|3787|3786|3787.5|3787|3787|3786|1040
1630659100000|2021-09-03 08:51:40||3786.5||3786.5||3786.5||3786.5|0
1630659110000|2021-09-03 08:51:50|3786.5|3786|3786|3785|3786.5|3786|3786|3785|1905
1630659120000|2021-09-03 08:52:00|3785.5|3785.5|3786|3785.5|3786|3785.5|3785.5|3785.5|377
1630659130000|2021-09-03 08:52:10||3785||3785||3785||3785|312
1630659140000|2021-09-03 08:52:20|3785.5|3784.5|3784|3783.5|3785.5|3784.5|3784|3783.5|1317
1630659160000|2021-09-03 08:52:40|3784.5|3784|3784.5|3783.5|3784.5|3784|3784.5|3783.5|425
1630659170000|2021-09-03 08:52:50||3784||3784||3784||3784|0
1630659180000|2021-09-03 08:53:00|3785|3784.5|3785|3784|3785.5|3784.5|3784.5|3784|2209
1630659200000|2021-09-03 08:53:20|3785.5|3784.5|3785|3784|3785.5|3785|3784.5|3784|760
1630659210000|2021-09-03 08:53:30|3784.5|3783.5|3784|3783|3784.5|3783.5|3784|3783|517
1630659220000|2021-09-03 08:53:40|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|344
1630659230000|2021-09-03 08:53:50||3783||3783||3783||3783|0
1630659240000|2021-09-03 08:54:00|||||||||585
1630659250000|2021-09-03 08:54:10|3784|3783.5|3784|3783|3784|3783.5|3784|3783|538
1630659260000|2021-09-03 08:54:20||3783.5||3783.5||3783.5||3783.5|0
1630659270000|2021-09-03 08:54:30|3784.5||3784||3784.5||3784||1202
1630659280000|2021-09-03 08:54:40|3784.5|3784|3784.5|3784|3785|3784.5|3784.5|3784|494
1630659290000|2021-09-03 08:54:50|3785|3784.5|3785|3784.5|3785|3784.5|3785|3784.5|563
1630659300000|2021-09-03 08:55:00||3784||3784||3784||3784|153
1630659310000|2021-09-03 08:55:10|3784.5|3783.5|3784.5|3784|3784.5|3784|3784.5|3783.5|542
1630659320000|2021-09-03 08:55:20|3785|3784.5|3785|3784|3785|3784.5|3785|3784|612
1630659330000|2021-09-03 08:55:30||3784.5||3784.5||3784.5||3784.5|0
1630659340000|2021-09-03 08:55:40||3784||3784||3784||3784|113
1630659350000|2021-09-03 08:55:50|3785.5|3784.5|3785|3784.5|3785.5|3784.5|3785|3784.5|1466
1630659360000|2021-09-03 08:56:00|3785.5|3785|3786|3785.5|3786|3785.5|3785.5|3785|487
1630659370000|2021-09-03 08:56:10|3786.5|3786|3787|3786|3787|3786|3786.5|3786|208
1630659380000|2021-09-03 08:56:20|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|0
1630659390000|2021-09-03 08:56:30||3787||3787||3787||3787|0
1630659400000|2021-09-03 08:56:40|3788|3787.5|3788|3787.5|3788|3787.5|3788|3787.5|95
1630659410000|2021-09-03 08:56:50|3788.5||3788.5||3788.5||3788.5||350
1630659420000|2021-09-03 08:57:00|3788|3787|3786|3785.5|3788.5|3787|3786|3785.5|2129
1630659430000|2021-09-03 08:57:10||3785||3785.5||3785.5||3785|689
1630659440000|2021-09-03 08:57:20|3785.5|3785|3785.5|3785|3785.5|3785|3785.5|3785|409
1630659450000|2021-09-03 08:57:30|3785|3784.5|3784.5|3783.5|3785|3785|3784.5|3783.5|1283
1630659460000|2021-09-03 08:57:40|3784|3783|3783|3782|3784|3783.5|3782.5|3782|760
1630659470000|2021-09-03 08:57:50|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781|1686
1630659480000|2021-09-03 08:58:00|3783|3782|3783|3782|3783|3782|3783|3782|853
1630659490000|2021-09-03 08:58:10|3783.5|3782.5|3783.5|3782.5|3783.5|3783|3783.5|3782.5|187
1630659500000|2021-09-03 08:58:20||3783||3783||3783||3783|0
1630659520000|2021-09-03 08:58:40|3784|3783.5|3784.5|3783.5|3785|3784.5|3784|3783.5|1823
1630659530000|2021-09-03 08:58:50|3784|3783|3783.5|3782.5|3784|3783|3783.5|3782.5|701
1630659550000|2021-09-03 08:59:10|3783|3782|3782.5|3781.5|3783|3782|3782.5|3781.5|826
1630659560000|2021-09-03 08:59:20|3782|3781|3781.5|3780.5|3782|3781|3781.5|3780.5|307
1630659570000|2021-09-03 08:59:30|3781|3780|3780.5|3780|3781|3780|3780.5|3779.5|1869
1630659580000|2021-09-03 08:59:40|3781|3780.5|3781.5|3781|3781.5|3781|3780.5|3780|529
1630659590000|2021-09-03 08:59:50|3782|3781.5|3782|3781|3782|3781.5|3782|3781|462
1630659600000|2021-09-03 09:00:00|3781.5|3781.5|3781|3780.5|3781.5|3781.5|3781|3780.5|1104
1630659610000|2021-09-03 09:00:10|3780.5|3780|3779.5|3778.5|3780.5|3780|3779.5|3778.5|317
1630659620000|2021-09-03 09:00:20|3779|3779|3779|3778|3779|3779|3779|3778|273
1630659630000|2021-09-03 09:00:30|||||||||352
1630659640000|2021-09-03 09:00:40|3778.5||3778.5||3778.5||3778.5||0
1630659650000|2021-09-03 09:00:50|3779|3778.5|3779.5|3779|3779.5|3779|3778.5|3778.5|1249
1630659660000|2021-09-03 09:01:00|3780||3780||3780||3780||0
1630659670000|2021-09-03 09:01:10|3779.5|3778.5|3779|3778|3779.5|3778.5|3779|3778|392
1630659680000|2021-09-03 09:01:20|3778|3777.5|3778|3777|3778.5|3777.5|3778|3777|609
1630659720000|2021-09-03 09:02:00|3778.5|3777.5|3779|3778|3779|3778|3778.5|3777.5|181
1630659730000|2021-09-03 09:02:10|3778.5|3777.5|3778|3777|3778.5|3777.5|3778|3776.5|539
1630659740000|2021-09-03 09:02:20|3777.5|3777.5|3779|3778|3779|3778|3777.5|3777.5|1099
1630659750000|2021-09-03 09:02:30|3778.5|3777.5|3778|3777|3779|3778|3778|3777|1017
1630659760000|2021-09-03 09:02:40|||||||||50
1630659770000|2021-09-03 09:02:50|3777.5|3776.5|3777.5|3776.5|3777.5|3777|3777|3776.5|1142
1630659780000|2021-09-03 09:03:00|3778|3777|3778|3777.5|3778.5|3778|3778|3777|951
1630659790000|2021-09-03 09:03:10|3778.5|3777|3778|3777|3778.5|3777|3778|3777|758
1630659800000|2021-09-03 09:03:20|3777.5|3776.5|3775.5|3774.5|3777.5|3776.5|3775.5|3774|1063
1630659810000|2021-09-03 09:03:30|3775|3774|3775|3774.5|3775|3774.5|3774.5|3773|733
1630659820000|2021-09-03 09:03:40|3775.5|3774|3775.5|3774.5|3775.5|3774.5|3775|3774|951
1630659830000|2021-09-03 09:03:50|3776|3775|3775|3774|3776|3775.5|3775|3774|710
1630659840000|2021-09-03 09:04:00|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|0
1630659850000|2021-09-03 09:04:10|3775|3774|3775|3774|3775|3774|3775|3774|277
1630659860000|2021-09-03 09:04:20||3773.5||3773.5||3773.5||3773.5|0
1630659870000|2021-09-03 09:04:30|3775.5|3774|3775.5|3774.5|3775.5|3774.5|3775.5|3774|85
1630659880000|2021-09-03 09:04:40|3775|3774|3774.5|3774|3775|3774|3774.5|3774|700
1630659890000|2021-09-03 09:04:50||3773.5||3774||3774||3773.5|341
1630659910000|2021-09-03 09:05:10||3773.5||3773.5||3773.5||3773.5|367
1630659920000|2021-09-03 09:05:20|3775|3774|3775|3774.5|3775|3774.5|3775|3774|969
1630659930000|2021-09-03 09:05:30||3774||3774.5||3774.5||3774|300
1630659950000|2021-09-03 09:05:50|3774.5|3774|3774|3773|3774.5|3774|3773.5|3773|822
1630659970000|2021-09-03 09:06:10|3774.5|3773.5|3775|3774.5|3775|3774.5|3774.5|3773.5|642
1630659980000|2021-09-03 09:06:20||3774||3774||3774||3774|142
1630659990000|2021-09-03 09:06:30|3774.5|3773.5|3773.5|3772.5|3774.5|3773.5|3773.5|3772.5|783
1630660010000|2021-09-03 09:06:50|3773|3772|3772|3771.5|3773|3772|3772|3771|437
1630660020000|2021-09-03 09:07:00|3772.5|3772|3773|3772.5|3773|3772.5|3772.5|3772|463
1630660030000|2021-09-03 09:07:10|3772.5|3772|3773|3771.5|3773|3772|3772.5|3771.5|13
1630660040000|2021-09-03 09:07:20|3773.5|3772|3773.5|3773|3773.5|3773|3773.5|3772|588
1630660050000|2021-09-03 09:07:30|3774|3773.5|3774.5|3773|3774.5|3773.5|3774|3773|278
1630660060000|2021-09-03 09:07:40|3774|3773.5|3774|3773|3774.5|3773.5|3773.5|3773|80
1630660070000|2021-09-03 09:07:50|3773.5|3772.5|3772.5|3771.5|3773.5|3772.5|3772.5|3771|431
1630660090000|2021-09-03 09:08:10|3772||3772||3772||3772||137
1630660100000|2021-09-03 09:08:20|3772.5|3772|3772.5|3771.5|3772.5|3772|3772.5|3771.5|579
1630660120000|2021-09-03 09:08:40|3773|3772|3773|3772.5|3773.5|3772.5|3773|3772|578
1630660130000|2021-09-03 09:08:50|3773.5|3773|3773.5|3773|3774.5|3773.5|3773|3772.5|721
1630660140000|2021-09-03 09:09:00|3774|3772.5|3774.5|3773.5|3774.5|3773.5|3774|3772.5|294
1630660150000|2021-09-03 09:09:10|3775|3774|3775|3774|3775|3774|3775|3774|0
1630660170000|2021-09-03 09:09:30|3774.5||3774.5||3774.5||3774.5||20
1630660180000|2021-09-03 09:09:40|3775|3774.5|3774.5|3774|3775|3774.5|3774.5|3774|267
1630660190000|2021-09-03 09:09:50|3775||3775||3775||3775||110
1630660200000|2021-09-03 09:10:00|3774.5|3773.5|3775|3773.5|3775|3773.5|3774|3773.5|391
1630660210000|2021-09-03 09:10:10|3774.5||3774.5||3774.5||3774.5||0
1630660220000|2021-09-03 09:10:20||3774||3773.5||3774||3773.5|96
1630660230000|2021-09-03 09:10:30|3774|3773|3774|3773.5|3774|3773.5|3773.5|3773|96
1630660240000|2021-09-03 09:10:40|3774.5|3774|3775|3774|3775|3774|3774|3774|236
1630660250000|2021-09-03 09:10:50|3774.5|3773.5|3773.5|3773|3774.5|3773.5|3773.5|3773|3359
1630660260000|2021-09-03 09:11:00|3773|3772.5|3774|3773|3774|3773|3772.5|3771.5|3352
1630660270000|2021-09-03 09:11:10|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|195
1630660290000|2021-09-03 09:11:30|3774|3773|3774.5|3773.5|3774.5|3773.5|3774|3773|597
1630660300000|2021-09-03 09:11:40|3775||3775||3775||3774.5||0
1630660310000|2021-09-03 09:11:50|3774.5||3774.5||3774.5||3774.5||21
1630660320000|2021-09-03 09:12:00|3775|3774|3775|3774|3775|3774|3775|3774|302
1630660330000|2021-09-03 09:12:10|3774.5|3774.5|3774.5|3774|3775.5|3775|3774.5|3774|1468
1630660340000|2021-09-03 09:12:20|3775|3774.5|3776.5|3775.5|3776.5|3775.5|3775|3774.5|454
1630660350000|2021-09-03 09:12:30|3776||3776.5||3776.5||3776||1
1630660360000|2021-09-03 09:12:40|3776|3775|3775|3774.5|3776|3775|3775|3774.5|244
1630660370000|2021-09-03 09:12:50|3775.5|3775|3775.5|3774.5|3776|3775|3775.5|3774.5|318
1630660380000|2021-09-03 09:13:00||3775||3774.5||3775||3774.5|13
1630660390000|2021-09-03 09:13:10|3775|3774|3774.5|3774|3775|3774.5|3774.5|3774|1097
1630660400000|2021-09-03 09:13:20||3773.5||3773.5||3773.5||3773.5|0
1630660420000|2021-09-03 09:13:40|3775|3774.5|3774.5|3773.5|3775|3774.5|3774.5|3773.5|1200
1630660430000|2021-09-03 09:13:50|3774|3773|3773|3772.5|3774|3773|3773|3772.5|371
1630660440000|2021-09-03 09:14:00|3773.5|3773|3773|3772.5|3774|3773|3773|3772.5|424
1630660450000|2021-09-03 09:14:10|3772.5|3772|3772.5|3771.5|3772.5|3772|3772.5|3771.5|257
1630660470000|2021-09-03 09:14:30|3773|3772|3773|3772.5|3773.5|3772.5|3773|3772|1407
1630660480000|2021-09-03 09:14:40|3773.5|3773|3774|3773|3774.5|3773.5|3773.5|3773|907
1630660490000|2021-09-03 09:14:50|3774.5|3773.5|3773.5|3773|3775|3774|3773.5|3773|1340
1630660500000|2021-09-03 09:15:00|3774|3773.5|3774|3773|3774.5|3773.5|3774|3773|465
1630660510000|2021-09-03 09:15:10|3773.5|3772.5|3773.5|3772|3773.5|3772.5|3773.5|3772|0
1630660520000|2021-09-03 09:15:20|3773|3772.5|3774|3773.5|3774|3773.5|3773|3772|562
1630660530000|2021-09-03 09:15:30|||||||||1
1630660540000|2021-09-03 09:15:40|3774.5|3774|3775|3774|3775|3774|3774.5|3774|185
1630660560000|2021-09-03 09:16:00|3774.5|3773.5|3773.5|3772.5|3774.5|3773.5|3773.5|3772.5|370
1630660570000|2021-09-03 09:16:10|3773|3773|3773.5|3773|3773.5|3773|3773|3772|3050
1630660580000|2021-09-03 09:16:20|3774|3773.5|3774|3773|3774.5|3773.5|3774|3773|357
1630660590000|2021-09-03 09:16:30|3773.5|3772.5|3773.5|3773|3773.5|3773|3773|3772.5|473
1630660600000|2021-09-03 09:16:40|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|450
1630660610000|2021-09-03 09:16:50|3773|3772|3772.5|3771.5|3773|3772.5|3772.5|3771.5|570
1630660620000|2021-09-03 09:17:00|3773|3772|3773.5|3772.5|3773.5|3772.5|3773|3772|186
1630660630000|2021-09-03 09:17:10|3773||3773||3773||3773||150
1630660640000|2021-09-03 09:17:20|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771.5|210
1630660660000|2021-09-03 09:17:40|3772.5|3772|3772.5|3771.5|3772.5|3772|3772.5|3771.5|177
1630660680000|2021-09-03 09:18:00|3773|3772|3772.5|3771.5|3773|3772|3772.5|3771.5|384
1630660690000|2021-09-03 09:18:10|3773|3772|3773|3772.5|3773|3772.5|3773|3772|4
1630660700000|2021-09-03 09:18:20||3772||3772||3772||3772|20
1630660710000|2021-09-03 09:18:30|3773.5|3772.5|3773.5|3773|3774|3773.5|3773.5|3772.5|709
1630660720000|2021-09-03 09:18:40|3774|3773.5|3774|3773|3774|3773.5|3773.5|3773|821
1630660750000|2021-09-03 09:19:10||3773.5||3773.5||3773.5||3773.5|80
1630660770000|2021-09-03 09:19:30|3774.5|3774|3773|3772|3774.5|3774|3773|3772|1789
1630660780000|2021-09-03 09:19:40|3772.5|3771.5|3773|3772|3773|3772|3772|3771.5|724
1630660790000|2021-09-03 09:19:50||3772.5||3772.5||3772.5||3772|1000
1630660800000|2021-09-03 09:20:00|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|157
1630660820000|2021-09-03 09:20:20|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772|140
1630660830000|2021-09-03 09:20:30|3773.5|3773|3773.5|3772.5|3773.5|3773|3773.5|3772.5|188
1630660840000|2021-09-03 09:20:40|3774|3773|3774|3773.5|3774|3773.5|3774|3773|284
1630660850000|2021-09-03 09:20:50|3773.5|3773|3774|3773|3774|3773|3773.5|3773|288
1630660860000|2021-09-03 09:21:00|3774.5|3773.5|3774|3773|3775|3774|3774|3773|1014
1630660870000|2021-09-03 09:21:10|3773.5|3772.5|3773.5|3772.5|3773.5|3773|3773|3772.5|1128
1630660890000|2021-09-03 09:21:30|3773||3773||3773||3773||100
1630660900000|2021-09-03 09:21:40|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3772.5|675
1630660910000|2021-09-03 09:21:50|3773|3772.5|3772.5|3771.5|3773|3772.5|3772.5|3771.5|1229
1630660920000|2021-09-03 09:22:00||3772||3772||3772||3772|54
1630660930000|2021-09-03 09:22:10|3773|3771.5|3773.5|3773|3773.5|3773|3773|3771.5|730
1630660940000|2021-09-03 09:22:20|3774|3773.5|3774.5|3773|3774.5|3773.5|3774|3773|0
1630660950000|2021-09-03 09:22:30|3774||3774||3774||3774||10
1630660960000|2021-09-03 09:22:40|3773.5||3773.5||3773.5||3773.5||1320
1630660970000|2021-09-03 09:22:50|||||||||909
1630660980000|2021-09-03 09:23:00||3772.5||3772.5||3772.5||3772.5|217
1630660990000|2021-09-03 09:23:10|||||||||6
1630661000000|2021-09-03 09:23:20|3774|3773|3773.5|3772.5|3774|3773.5|3773.5|3772.5|1108
1630661010000|2021-09-03 09:23:30||3773||3773||3773||3773|0
1630661030000|2021-09-03 09:23:50|3774|3773.5|3774|3773.5|3774.5|3774|3774|3773.5|1031
1630661040000|2021-09-03 09:24:00|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|541
1630661050000|2021-09-03 09:24:10|3775|3774.5|3774|3773.5|3775|3774.5|3774|3773.5|599
1630661060000|2021-09-03 09:24:20|3774.5|3774|3776.5|3775.5|3776.5|3775.5|3774.5|3774|2168
1630661070000|2021-09-03 09:24:30||3776||3776||3776||3776|0
1630661080000|2021-09-03 09:24:40|3777|3776.5|3777.5|3777|3778|3777|3777|3776.5|923
1630661090000|2021-09-03 09:24:50|3778|3777.5|3778|3777.5|3778.5|3777.5|3777.5|3777.5|627
1630661100000|2021-09-03 09:25:00|3778.5|3777|3777.5|3776.5|3778.5|3777|3777|3776.5|1508
1630661110000|2021-09-03 09:25:10|3777|3776|3776|3775.5|3777|3776|3776|3775.5|846
1630661120000|2021-09-03 09:25:20|3776.5|3775|3777.5|3776.5|3777.5|3776.5|3776.5|3775|514
1630661150000|2021-09-03 09:25:50|3777|3776|3776|3775.5|3777|3776|3776|3775|324
1630661170000|2021-09-03 09:26:10|3776.5|3776|3775.5|3775|3776.5|3776|3775.5|3774.5|2358
1630661180000|2021-09-03 09:26:20||3774.5||3775||3775||3774.5|187
1630661190000|2021-09-03 09:26:30|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775|191
1630661200000|2021-09-03 09:26:40|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|112
1630661210000|2021-09-03 09:26:50|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|181
1630661220000|2021-09-03 09:27:00|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|531
1630661230000|2021-09-03 09:27:10|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|294
1630661240000|2021-09-03 09:27:20|3775.5|3775|3776|3775|3776.5|3775|3775.5|3775|308
1630661260000|2021-09-03 09:27:40|3776.5|3775.5|3776.5|3776|3776.5|3776|3776.5|3775.5|248
1630661270000|2021-09-03 09:27:50|||||||||100
1630661280000|2021-09-03 09:28:00|||||||||347
1630661300000|2021-09-03 09:28:20|3776|3775.5|3775|3774.5|3776|3775.5|3775|3774|444
1630661310000|2021-09-03 09:28:30|3775.5|3774|3775|3774|3775.5|3775|3775|3774|638
1630661320000|2021-09-03 09:28:40||3774.5||3774.5||3774.5||3774|124
1630661330000|2021-09-03 09:28:50|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|166
1630661350000|2021-09-03 09:29:10|3774|3773.5|3774|3773|3774|3773.5|3774|3773|149
1630661360000|2021-09-03 09:29:20|3774.5|3772.5|3774.5|3773.5|3774.5|3774|3774.5|3772.5|436
1630661380000|2021-09-03 09:29:40|3775|3774|3775|3774|3775|3774|3775|3773.5|306
1630661410000|2021-09-03 09:30:10|3775.5|3774.5|3775.5|3775|3775.5|3775|3775.5|3774.5|330
1630661420000|2021-09-03 09:30:20|3775|3774.5|3775|3774|3775|3774.5|3775|3774|195
1630661440000|2021-09-03 09:30:40||3774.5||3774||3774.5||3774|240
1630661450000|2021-09-03 09:30:50||3774.5||3774.5||3774.5||3774.5|0
1630661460000|2021-09-03 09:31:00||3774||3774||3774||3774|34
1630661470000|2021-09-03 09:31:10||3774.5||3774.5||3774.5||3774.5|24
1630661480000|2021-09-03 09:31:20|||||||||239
1630661490000|2021-09-03 09:31:30||3774||3774||3774||3774|143
1630661500000|2021-09-03 09:31:40|||||||||85
1630661510000|2021-09-03 09:31:50||3774.5||3774.5||3774.5||3774.5|0
1630661530000|2021-09-03 09:32:10|3775.5|3775|3775.5|3774.5|3775.5|3775|3775|3774.5|501
1630661540000|2021-09-03 09:32:20|3775||3775||3775||3775||0
1630661550000|2021-09-03 09:32:30|3774.5|3774|3774.5|3773.5|3774.5|3774|3774.5|3773.5|602
1630661560000|2021-09-03 09:32:40|3775|3774|3774.5|3773.5|3775|3774.5|3774.5|3773|597
1630661570000|2021-09-03 09:32:50|3774|3773|3773|3772|3774|3773|3773|3772|609
1630661580000|2021-09-03 09:33:00|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|253
1630661610000|2021-09-03 09:33:30|3774|3773|3774.5|3773.5|3775|3774.5|3774|3773|188
1630661630000|2021-09-03 09:33:50|3775|3774|3775.5|3774.5|3775.5|3774.5|3775|3774|137
1630661640000|2021-09-03 09:34:00|3775|3774|3774.5|3773.5|3775|3774|3774.5|3773.5|555
1630661650000|2021-09-03 09:34:10|3775||3774.5||3775||3774||615
1630661660000|2021-09-03 09:34:20|3775|3774|3775|3774|3775|3774.5|3775|3774|330
1630661670000|2021-09-03 09:34:30|3775.5|3774.5|3774.5|3773.5|3775.5|3775|3774.5|3773.5|268
1630661680000|2021-09-03 09:34:40|3775|3774|3776|3774.5|3776|3775|3775|3774|34
1630661690000|2021-09-03 09:34:50||3775||3775||3775||3775|7
1630661700000|2021-09-03 09:35:00|3775.5|3774.5|3775.5|3775|3775.5|3775|3775.5|3774.5|0
1630661710000|2021-09-03 09:35:10|||||||||169
1630661720000|2021-09-03 09:35:20|3775|3774.5|3774.5|3773.5|3775|3774.5|3774.5|3773.5|569
1630661730000|2021-09-03 09:35:30|3774|3774|3774|3773.5|3774|3774|3774|3773.5|229
1630661740000|2021-09-03 09:35:40|3774.5|3774|3774.5|3773.5|3774.5|3774|3774|3773.5|663
1630661760000|2021-09-03 09:36:00|3774|3773|3774|3773|3774|3773|3773|3772|755
1630661770000|2021-09-03 09:36:10|3774.5|3773.5|3775|3773.5|3775|3773.5|3774.5|3773.5|0
1630661780000|2021-09-03 09:36:20|3775.5|3774|3775.5|3774.5|3775.5|3774.5|3775.5|3774|0
1630661790000|2021-09-03 09:36:30||3775||3775||3775||3775|0
1630661800000|2021-09-03 09:36:40|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|271
1630661810000|2021-09-03 09:36:50|3776.5||3776.5||3776.5||3776.5||0
1630661820000|2021-09-03 09:37:00|3777|3776|3776.5|3775.5|3777|3776.5|3776.5|3775.5|567
1630661840000|2021-09-03 09:37:20|3775.5|3775|3775.5|3775|3776|3775|3775|3774.5|581
1630661850000|2021-09-03 09:37:30|3775|3774.5|3775|3774|3775|3775|3775|3774|237
1630661860000|2021-09-03 09:37:40|3775.5|3774.5|3776|3775|3776|3775|3775.5|3774.5|42
1630661870000|2021-09-03 09:37:50|||||||||40
1630661880000|2021-09-03 09:38:00||3775.5||3775.5||3775.5||3775.5|0
1630661890000|2021-09-03 09:38:10|3776.5||3776||3776.5||3776||70
1630661920000|2021-09-03 09:38:40|3776.5|3776|3776|3775.5|3776.5|3776|3776|3775.5|601
1630661960000|2021-09-03 09:39:20|3775.5|3775|3776|3775|3776|3775|3775.5|3775|534
1630661970000|2021-09-03 09:39:30||3775.5||3775.5||3775.5||3775|0
1630662000000|2021-09-03 09:40:00|3776.5|3776|3776.5|3776|3777|3776|3776.5|3776|472
1630662030000|2021-09-03 09:40:30|3777|3776.5|3778|3776.5|3778|3777|3777|3776.5|1044
1630662040000|2021-09-03 09:40:40|3777.5||3777.5||3777.5||3777.5||0
1630662050000|2021-09-03 09:40:50|3777|3777|3777|3776.5|3777.5|3777|3777|3776.5|1120
1630662060000|2021-09-03 09:41:00|3776.5|3776|3776.5|3776|3777.5|3776.5|3776.5|3776|766
1630662070000|2021-09-03 09:41:10|3777|3776.5|3777|3776.5|3777.5|3776.5|3777|3776.5|32
1630662080000|2021-09-03 09:41:20|3777.5|3777|3777.5|3776.5|3777.5|3777|3777.5|3776.5|206
1630662110000|2021-09-03 09:41:50|3777|3776|3776|3775.5|3777|3776|3776|3775.5|481
1630662120000|2021-09-03 09:42:00|3776.5|3776|3776.5|3775.5|3776.5|3776|3776.5|3775.5|833
1630662130000|2021-09-03 09:42:10|||||||||400
1630662140000|2021-09-03 09:42:20||3776||3776||3776||3776|77
1630662150000|2021-09-03 09:42:30|3777|3776.5|3777|3776|3777|3776.5|3776.5|3775.5|2068
1630662160000|2021-09-03 09:42:40|3777.5|3776.5|3777|3776.5|3777.5|3777|3777|3776.5|282
1630662170000|2021-09-03 09:42:50|3777.5|3777|3778|3777.5|3778.5|3777.5|3777.5|3777|678
1630662180000|2021-09-03 09:43:00|3778.5|3778|3778.5|3777.5|3778.5|3778|3778|3777.5|199
1630662190000|2021-09-03 09:43:10|3778|3777|3777.5|3777|3778|3777|3777.5|3777|0
1630662200000|2021-09-03 09:43:20|3777|3776.5|3776.5|3775.5|3777|3776.5|3776.5|3775.5|799
1630662210000|2021-09-03 09:43:30||3776||3776||3776||3776|0
1630662220000|2021-09-03 09:43:40|3776|3775.5|3776|3775|3776|3775.5|3775.5|3775|344
1630662230000|2021-09-03 09:43:50||3775.5||3775.5||3775.5||3775.5|0
1630662250000|2021-09-03 09:44:10|3775.5|3775|3775.5|3774.5|3775.5|3775|3775|3774.5|277
1630662260000|2021-09-03 09:44:20|3775|3774|3774|3773.5|3775|3774.5|3774|3773|983
1630662270000|2021-09-03 09:44:30|3774.5|3774|3774.5|3774|3774.5|3774|3774|3773.5|1027
1630662280000|2021-09-03 09:44:40|||||||||264
1630662290000|2021-09-03 09:44:50|3775|3774.5|3775|3774.5|3775.5|3775|3775|3774.5|272
1630662300000|2021-09-03 09:45:00|3774.5|3774|3775|3774|3775|3774|3774.5|3773.5|388
1630662320000|2021-09-03 09:45:20|3774.5|3773.5|3774|3773|3774.5|3773.5|3774|3773|224
1630662330000|2021-09-03 09:45:30||3773.5||3773.5||3773.5||3773.5|0
1630662340000|2021-09-03 09:45:40|3774.5|3774|3775|3774.5|3775|3774.5|3774.5|3773.5|175
1630662360000|2021-09-03 09:46:00||3774||3774.5||3774.5||3774|223
1630662380000|2021-09-03 09:46:20|3775.5||3775.5||3775.5||3775.5||300
1630662400000|2021-09-03 09:46:40|3775|3774|3775|3774|3775|3774.5|3774.5|3774|2173
1630662410000|2021-09-03 09:46:50|3774.5||3774.5||3774.5||3774.5||0
1630662460000|2021-09-03 09:47:40|3774|3773.5|3774|3773.5|3774.5|3774|3774|3773.5|511
1630662470000|2021-09-03 09:47:50|3774.5|3774|3775|3774|3775|3774|3774.5|3774|478
1630662480000|2021-09-03 09:48:00|3775.5|3774.5|3776|3775|3776|3775|3775.5|3774.5|53
1630662490000|2021-09-03 09:48:10|3775.5||3775.5||3775.5||3775.5||0
1630662500000|2021-09-03 09:48:20|||||||||1350
1630662510000|2021-09-03 09:48:30|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|243
1630662520000|2021-09-03 09:48:40|3776.5|3776|3777|3776.5|3777|3776.5|3776.5|3776|446
1630662530000|2021-09-03 09:48:50|||||||||725
1630662560000|2021-09-03 09:49:20|3776.5|3776|3777|3776.5|3777|3776.5|3776.5|3776|682
1630662570000|2021-09-03 09:49:30|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|583
1630662580000|2021-09-03 09:49:40|3777|3776.5|3777|3776|3777.5|3776.5|3777|3776|605
1630662590000|2021-09-03 09:49:50||3776.5||3776.5||3776.5||3776.5|676
1630662600000|2021-09-03 09:50:00|3777.5|3777|3777.5|3777|3777.5|3777|3777|3777|239
1630662610000|2021-09-03 09:50:10|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776|822
1630662620000|2021-09-03 09:50:20|3776.5|3776|3777.5|3776.5|3777.5|3776.5|3776.5|3776|3215
1630662630000|2021-09-03 09:50:30||3777||3777||3777||3777|0
1630662640000|2021-09-03 09:50:40|||||||||577
1630662650000|2021-09-03 09:50:50|||||||||3307
1630662660000|2021-09-03 09:51:00||3776.5||3776.5||3776.5||3776.5|689
1630662670000|2021-09-03 09:51:10|3777|3777|3777|3776.5|3777|3777|3777|3776|941
1630662680000|2021-09-03 09:51:20|3776.5|3776|3777|3776|3777|3776|3776.5|3776|1022
1630662690000|2021-09-03 09:51:30|3776.5|3776.5|3776.5|3775.5|3776.5|3776.5|3776.5|3775.5|509
1630662700000|2021-09-03 09:51:40||3776||3776||3776||3775.5|586
1630662710000|2021-09-03 09:51:50|3777|3776.5|3777.5|3776.5|3777.5|3776.5|3777|3776|2435
1630662720000|2021-09-03 09:52:00|3777|3777|3777|3776.5|3777|3777|3777|3776.5|21
1630662730000|2021-09-03 09:52:10|3777.5|3777|3777.5|3777|3778|3777|3777|3777|820
1630662740000|2021-09-03 09:52:20|3777|3776.5|3776|3775|3777|3776.5|3776|3775|2316
1630662750000|2021-09-03 09:52:30|3776.5|3775.5|3776.5|3776|3776.5|3776|3776.5|3775.5|369
1630662760000|2021-09-03 09:52:40|3777|3776.5|3776|3775|3777|3776.5|3775.5|3775|2011
1630662770000|2021-09-03 09:52:50|3775.5|3775.5|3776|3775.5|3776.5|3776|3775.5|3775|2252
1630662780000|2021-09-03 09:53:00|3775.5|3775|3776|3775.5|3776|3775.5|3775.5|3775|205
1630662790000|2021-09-03 09:53:10|3775.5|3775|3774.5|3774|3775.5|3775|3774.5|3774|1330
1630662800000|2021-09-03 09:53:20|3775|3774.5|3775|3774|3775.5|3774.5|3775|3774|942
1630662820000|2021-09-03 09:53:40|3775.5|3774.5|3776|3775|3776|3775.5|3775.5|3774.5|1391
1630662830000|2021-09-03 09:53:50|||||||||258
1630662840000|2021-09-03 09:54:00|3775.5|3775.5|3775.5|3774.5|3775.5|3775.5|3775|3774.5|533
1630662850000|2021-09-03 09:54:10|3776|3775|3777|3776.5|3777|3776.5|3775.5|3775|3612
1630662860000|2021-09-03 09:54:20|3777.5||3777||3777.5||3777||498
1630662870000|2021-09-03 09:54:30|3777.5||3777.5||3777.5||3777||467
1630662880000|2021-09-03 09:54:40|3777|3777|3777|3776.5|3777|3777|3777|3776.5|990
1630662890000|2021-09-03 09:54:50|3777.5||3777.5||3777.5||3777||515
1630662900000|2021-09-03 09:55:00|3777|3777|3776.5|3776|3777|3777|3776.5|3776|823
1630662910000|2021-09-03 09:55:10|3776|3775.5|3776.5|3775.5|3777|3776.5|3776|3775.5|935
1630662920000|2021-09-03 09:55:20|3777|3776|3777|3776|3777|3776|3777|3776|459
1630662930000|2021-09-03 09:55:30|3776.5|3776.5|3776|3775.5|3776.5|3776.5|3776|3775.5|345
1630662940000|2021-09-03 09:55:40|3776.5||3776.5||3776.5||3776||569
1630662950000|2021-09-03 09:55:50|3776|3775|3775.5|3774.5|3776|3775|3774.5|3774|2376
1630662960000|2021-09-03 09:56:00||3775||3774.5||3775||3774.5|14
1630662970000|2021-09-03 09:56:10||3775||3775||3775||3775|440
1630662980000|2021-09-03 09:56:20|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|719
1630663000000|2021-09-03 09:56:40|3774.5|3774|3774.5|3773.5|3775|3774.5|3774.5|3773.5|1060
1630663010000|2021-09-03 09:56:50|3775|3774|3775|3774|3775|3774.5|3774.5|3774|1190
1630663030000|2021-09-03 09:57:10|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775|3774.5|961
1630663040000|2021-09-03 09:57:20|3776|3775|3776|3775|3776|3775|3776|3775|770
1630663050000|2021-09-03 09:57:30|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|166
1630663060000|2021-09-03 09:57:40|3776|3776|3776|3775.5|3776|3776|3776|3775.5|386
1630663070000|2021-09-03 09:57:50|3776.5|3776|3776.5|3775.5|3776.5|3776|3776|3775.5|863
1630663080000|2021-09-03 09:58:00||3776||3776||3776||3776|50
1630663090000|2021-09-03 09:58:10|3776|3775.5|3776|3775.5|3776.5|3775.5|3775.5|3775|1002
1630663100000|2021-09-03 09:58:20|||||||||289
1630663120000|2021-09-03 09:58:40|3776.5|3776|3776.5|3776|3777|3776.5|3776|3775.5|6159
1630663130000|2021-09-03 09:58:50|3776|3775.5|3776|3775|3776|3775.5|3775.5|3775|2382
1630663140000|2021-09-03 09:59:00||3775.5||3775.5||3775.5||3775|14
1630663150000|2021-09-03 09:59:10|3775.5|3775|3776|3775.5|3776|3775.5|3775.5|3774.5|554
1630663160000|2021-09-03 09:59:20|3776.5|3776|3777|3776.5|3777|3776.5|3776.5|3776|372
1630663170000|2021-09-03 09:59:30|3776.5|3776|3775.5|3774.5|3776.5|3776|3775|3774|2852
1630663180000|2021-09-03 09:59:40||3775||3775||3775||3775|319
1630663190000|2021-09-03 09:59:50|3776||3776||3776||3776||289
1630663200000|2021-09-03 10:00:00|3776.5|3775.5|3776|3775|3776.5|3776|3776|3775|577
1630663210000|2021-09-03 10:00:10||3775.5||3775.5||3775.5||3775.5|0
1630663230000|2021-09-03 10:00:30|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|93
1630663240000|2021-09-03 10:00:40|3776|3775.5|3776.5|3776|3776.5|3776|3776|3775.5|175
1630663250000|2021-09-03 10:00:50|3777||3777||3777||3776.5||299
1630663260000|2021-09-03 10:01:00|3776.5|3776.5|3777|3776.5|3777|3776.5|3776.5|3776.5|88
1630663300000|2021-09-03 10:01:40|3777.5|3777|3777|3776.5|3777.5|3777|3777|3776.5|532
1630663320000|2021-09-03 10:02:00|3776.5|3776|3776|3775.5|3776.5|3776|3776|3775.5|323
1630663330000|2021-09-03 10:02:10|3776.5||3776.5||3776.5||3776.5||562
1630663340000|2021-09-03 10:02:20|3776|3776|3776.5|3776|3777.5|3776|3776|3775.5|4638
1630663360000|2021-09-03 10:02:40|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|729
1630663370000|2021-09-03 10:02:50|3775.5|3775|3775.5|3774.5|3775.5|3775|3774.5|3774|11531
1630663380000|2021-09-03 10:03:00||3775||3775||3775||3774.5|194
1630663390000|2021-09-03 10:03:10|3775|3774.5|3774.5|3774|3775|3774.5|3774.5|3774|781
1630663400000|2021-09-03 10:03:20|3775|3774.5|3775.5|3774.5|3775.5|3774.5|3775|3774.5|0
1630663420000|2021-09-03 10:03:40|3775|3774|3773|3772.5|3775|3774|3773|3772.5|1269
1630663430000|2021-09-03 10:03:50|3772.5|3772|3772.5|3772|3773|3772.5|3772.5|3771.5|1434
1630663440000|2021-09-03 10:04:00|3773|3772.5|3772|3771|3773|3772.5|3772|3771|1187
1630663450000|2021-09-03 10:04:10|3772.5|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|1467
1630663470000|2021-09-03 10:04:30|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|873
1630663500000|2021-09-03 10:05:00|3773|3772.5|3771.5|3771|3773|3772.5|3771.5|3771|1833
1630663510000|2021-09-03 10:05:10|||||||||35
1630663530000|2021-09-03 10:05:30|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|226
1630663540000|2021-09-03 10:05:40|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|362
1630663550000|2021-09-03 10:05:50|3770|3769.5|3770|3769.5|3770.5|3769.5|3770|3769.5|1650
1630663560000|2021-09-03 10:06:00|||||||||50
1630663570000|2021-09-03 10:06:10|3770.5|3770|3769.5|3769|3770.5|3770|3769.5|3769|1550
1630663580000|2021-09-03 10:06:20|3770|3768.5|3770|3769.5|3770|3769.5|3770|3768.5|269
1630663590000|2021-09-03 10:06:30|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3769|140
1630663620000|2021-09-03 10:07:00|3769|3768.5|3769|3768|3769|3768.5|3769|3768|331
1630663630000|2021-09-03 10:07:10|3768.5|3768.5|3767.5|3767|3768.5|3768.5|3767.5|3767|8589
1630663640000|2021-09-03 10:07:20|||||||||173
1630663650000|2021-09-03 10:07:30|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|1099
1630663660000|2021-09-03 10:07:40|||||||||145
1630663680000|2021-09-03 10:08:00|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|1227
1630663690000|2021-09-03 10:08:10|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|728
1630663700000|2021-09-03 10:08:20|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|913
1630663710000|2021-09-03 10:08:30|3767.5|3767|3767|3766.5|3767.5|3767|3767|3766.5|359
1630663720000|2021-09-03 10:08:40|3767.5|3767|3767.5|3767|3767.5|3767|3767|3766.5|830
1630663730000|2021-09-03 10:08:50|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|0
1630663740000|2021-09-03 10:09:00|3767.5|3767|3768.5|3768|3768.5|3768|3767.5|3767|498
1630663750000|2021-09-03 10:09:10|3769|3767.5|3767|3766.5|3769|3767.5|3767|3766.5|921
1630663760000|2021-09-03 10:09:20|3767.5|3767|3767.5|3767|3767.5|3767|3767|3767|12
1630663780000|2021-09-03 10:09:40|3768|3767.5|3768|3767.5|3768|3767.5|3767.5|3767|849
1630663790000|2021-09-03 10:09:50|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|348
1630663800000|2021-09-03 10:10:00|3769|3768.5|3769|3768|3769|3768.5|3768.5|3768|469
1630663820000|2021-09-03 10:10:20|3769.5|3768.5|3769|3768|3769.5|3769|3769|3768|1105
1630663840000|2021-09-03 10:10:40|||||||||1
1630663850000|2021-09-03 10:10:50||3768.5||3768.5||3768.5||3768.5|0
1630663860000|2021-09-03 10:11:00|3768.5|3768|3769|3768.5|3769|3768.5|3768.5|3768|740
1630663870000|2021-09-03 10:11:10|3769.5|3769|3769|3768.5|3769.5|3769|3769|3768.5|490
1630663880000|2021-09-03 10:11:20|3768.5|3768|3768|3767.5|3768.5|3768|3768|3767.5|1257
1630663920000|2021-09-03 10:12:00|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|350
1630663930000|2021-09-03 10:12:10|3769|3768.5|3768|3767.5|3769|3768.5|3768|3767.5|1146
1630663940000|2021-09-03 10:12:20||3767||3767.5||3767.5||3767|77
1630663960000|2021-09-03 10:12:40|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|313
1630663970000|2021-09-03 10:12:50|3768|3767.5|3768|3767.5|3768.5|3768|3768|3767.5|892
1630663980000|2021-09-03 10:13:00|3767.5|3767|3767.5|3767|3768|3767|3767.5|3767|253
1630663990000|2021-09-03 10:13:10|3768|3767.5|3768.5|3768|3768.5|3768|3768|3767|641
1630664000000|2021-09-03 10:13:20|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|0
1630664020000|2021-09-03 10:13:40|||||||||15
1630664030000|2021-09-03 10:13:50|3768.5|3768|3768|3767.5|3768.5|3768|3768|3767.5|546
1630664050000|2021-09-03 10:14:10|||||||||30
1630664060000|2021-09-03 10:14:20|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3766.5|1017
1630664080000|2021-09-03 10:14:40|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|123
1630664090000|2021-09-03 10:14:50|3767.5|3767|3767|3766.5|3767.5|3767|3767|3766.5|210
1630664110000|2021-09-03 10:15:10|3767.5|3767|3767|3766.5|3768|3767.5|3767|3766.5|1458
1630664120000|2021-09-03 10:15:20|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|397
1630664130000|2021-09-03 10:15:30|3768||3767.5||3768||3767.5||1235
1630664140000|2021-09-03 10:15:40|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|2575
1630664150000|2021-09-03 10:15:50|3768||3768||3768||3768||489
1630664160000|2021-09-03 10:16:00|3767.5|3766.5|3767.5|3767|3767.5|3767|3767|3766.5|628
1630664180000|2021-09-03 10:16:20|3768|3767.5|3768|3767|3768|3767.5|3767.5|3767|396
1630664200000|2021-09-03 10:16:40||3767.5||3767.5||3767.5||3767.5|0
1630664210000|2021-09-03 10:16:50|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|241
1630664220000|2021-09-03 10:17:00|3768|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|953
1630664230000|2021-09-03 10:17:10|3768|3767.5|3768|3767.5|3768.5|3767.5|3768|3767.5|163
1630664240000|2021-09-03 10:17:20|3767.5|3767|3768|3767.5|3768|3767.5|3767.5|3767|476
1630664250000|2021-09-03 10:17:30|3767.5|3767|3767|3766.5|3767.5|3767|3767|3766.5|814
1630664260000|2021-09-03 10:17:40|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|306
1630664270000|2021-09-03 10:17:50|3766|3765.5|3766|3765.5|3766|3766|3766|3765.5|697
1630664280000|2021-09-03 10:18:00|3766.5|3766|3766.5|3766|3766.5|3766|3766|3766|449
1630664290000|2021-09-03 10:18:10|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|0
1630664300000|2021-09-03 10:18:20|3767.5|3767|3768|3767|3768|3767|3767.5|3767|182
1630664310000|2021-09-03 10:18:30|3767.5|3767.5|3768|3767.5|3768|3767.5|3767.5|3767.5|0
1630664320000|2021-09-03 10:18:40|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|328
1630664340000|2021-09-03 10:19:00|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|93
1630664360000|2021-09-03 10:19:20|3767.5|3767|3767.5|3766.5|3767.5|3767|3767.5|3766.5|332
1630664370000|2021-09-03 10:19:30|3768|3767|3767.5|3767|3768|3767|3767.5|3767|65
1630664410000|2021-09-03 10:20:10|3768|3767.5|3769|3767.5|3769|3767.5|3768|3767.5|481
1630664420000|2021-09-03 10:20:20|3769.5|3768|3769|3768.5|3769.5|3768.5|3769|3768|219
1630664430000|2021-09-03 10:20:30|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3768.5|0
1630664440000|2021-09-03 10:20:40|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768.5|288
1630664470000|2021-09-03 10:21:10|||||||||13
1630664490000|2021-09-03 10:21:30|3768.5|3768|3769.5|3769|3769.5|3769|3768.5|3767.5|922
1630664500000|2021-09-03 10:21:40|3770|3769.5|3770|3769.5|3770.5|3769.5|3769.5|3769|145
1630664510000|2021-09-03 10:21:50|3770.5|3770|3770.5|3770|3770.5|3770|3770|3770|0
1630664520000|2021-09-03 10:22:00|3770|3769|3769|3768.5|3770|3769.5|3769|3768.5|1981
1630664530000|2021-09-03 10:22:10||3768||3768||3768||3768|0
1630664540000|2021-09-03 10:22:20||3768.5||3768.5||3768.5||3768.5|0
1630664560000|2021-09-03 10:22:40|3768.5|3768|3768|3767|3768.5|3768|3768|3767|348
1630664580000|2021-09-03 10:23:00|3768.5|3767.5|3768.5|3768|3768.5|3768|3768.5|3767.5|1008
1630664590000|2021-09-03 10:23:10||3767.5||3768||3768||3767.5|274
1630664600000|2021-09-03 10:23:20|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|56
1630664610000|2021-09-03 10:23:30|3768|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767.5|355
1630664650000|2021-09-03 10:24:10|||||||||7
1630664690000|2021-09-03 10:24:50|3769|3768|3769|3768.5|3769.5|3768.5|3769|3768|996
1630664700000|2021-09-03 10:25:00|3769.5|3769|3769|3768.5|3769.5|3769|3769|3768.5|1094
1630664710000|2021-09-03 10:25:10|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|424
1630664720000|2021-09-03 10:25:20|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768.5|307
1630664730000|2021-09-03 10:25:30|||||||||15
1630664740000|2021-09-03 10:25:40|3768.5|3768|3769|3768|3769|3768|3768.5|3768|217
1630664750000|2021-09-03 10:25:50||3768.5||3768||3768.5||3768|0
1630664760000|2021-09-03 10:26:00|3768.5|3768.5|3768.5|3768|3768.5|3768.5|3768.5|3768|512
1630664780000|2021-09-03 10:26:20|3768|3767.5|3768|3767.5|3768|3767.5|3767.5|3767|1323
1630664790000|2021-09-03 10:26:30|3768.5|3768|3768.5|3768|3769|3768|3768.5|3767.5|93
1630664800000|2021-09-03 10:26:40|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|168
1630664810000|2021-09-03 10:26:50|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|1060
1630664820000|2021-09-03 10:27:00|3768||3768||3768||3768||0
1630664830000|2021-09-03 10:27:10||3767.5||3767.5||3767.5||3767.5|0
1630664840000|2021-09-03 10:27:20|3768.5|3768|3768.5|3768|3769|3768|3768.5|3768|636
1630664850000|2021-09-03 10:27:30|3769|3768.5|3769|3768.5|3769.5|3769|3769|3768.5|799
1630664860000|2021-09-03 10:27:40|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|497
1630664870000|2021-09-03 10:27:50||3767.5||3767.5||3767.5||3767.5|0
1630664880000|2021-09-03 10:28:00|3769|3768|3769|3768.5|3769.5|3768.5|3769|3768|943
1630664900000|2021-09-03 10:28:20|3769.5|3769|3769.5|3769|3770|3769|3769|3768.5|694
1630664910000|2021-09-03 10:28:30|3770|3769.5|3770.5|3770|3770.5|3770|3770|3769.5|882
1630664940000|2021-09-03 10:29:00|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|293
1630664970000|2021-09-03 10:29:30|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|277
1630664980000|2021-09-03 10:29:40|3771|3770.5|3771|3770.5|3771|3770.5|3770.5|3770|1058
1630664990000|2021-09-03 10:29:50|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|0
1630665000000|2021-09-03 10:30:00|3770|3769.5|3770|3769|3770|3769.5|3770|3769|26
1630665010000|2021-09-03 10:30:10|3769.5|3769.5|3770.5|3770|3770.5|3770|3769.5|3769.5|548
1630665020000|2021-09-03 10:30:20|3771|3769.5|3771|3770|3771|3770|3771|3769.5|0
1630665030000|2021-09-03 10:30:30|||||||||10
1630665040000|2021-09-03 10:30:40||3770.5||3770.5||3770.5||3770.5|0
1630665050000|2021-09-03 10:30:50|3770.5|3770|3771|3770.5|3771.5|3771|3770.5|3770|1226
1630665070000|2021-09-03 10:31:10|3771.5||3771.5||3771.5||3771.5||105
1630665080000|2021-09-03 10:31:20|3771||3771||3771||3771||0
1630665090000|2021-09-03 10:31:30|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|185
1630665120000|2021-09-03 10:32:00|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|430
1630665130000|2021-09-03 10:32:10|3773|3772.5|3773|3772.5|3773.5|3772.5|3773|3772.5|0
1630665140000|2021-09-03 10:32:20|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|302
1630665150000|2021-09-03 10:32:30|||||||||50
1630665180000|2021-09-03 10:33:00|||||||||212
1630665190000|2021-09-03 10:33:10|3773|3772.5|3773|3772|3773|3772.5|3772.5|3772|845
1630665200000|2021-09-03 10:33:20|||||||||1
1630665210000|2021-09-03 10:33:30||3772.5||3772.5||3772.5||3772.5|45
1630665220000|2021-09-03 10:33:40|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3772.5|46
1630665230000|2021-09-03 10:33:50|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|267
1630665240000|2021-09-03 10:34:00|3773||3773||3773||3773||93
1630665250000|2021-09-03 10:34:10||3772.5||3772.5||3772.5||3772.5|31
1630665290000|2021-09-03 10:34:50|3773.5|3773|3774|3773.5|3774|3773.5|3773.5|3772.5|1164
1630665310000|2021-09-03 10:35:10|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|0
1630665320000|2021-09-03 10:35:20|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|0
1630665340000|2021-09-03 10:35:40|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|258
1630665350000|2021-09-03 10:35:50|3775|3774.5|3775|3774|3775|3774.5|3774.5|3774|231
1630665360000|2021-09-03 10:36:00|3774.5||3775||3775||3774.5||103
1630665380000|2021-09-03 10:36:20|3774.5||3775||3775||3774.5||0
1630665390000|2021-09-03 10:36:30|3774.5|3774.5|3775|3774|3775|3774.5|3774.5|3774|87
1630665400000|2021-09-03 10:36:40|3774.5|3774.5|3774.5|3774|3775|3774.5|3774.5|3774|231
1630665410000|2021-09-03 10:36:50|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773.5|665
1630665420000|2021-09-03 10:37:00|3774|3773|3773.5|3773|3774|3773.5|3773.5|3773|187
1630665430000|2021-09-03 10:37:10|3773|3772.5|3773.5|3772.5|3773.5|3773|3773|3772.5|194
1630665440000|2021-09-03 10:37:20||3773||3773||3773||3773|0
1630665450000|2021-09-03 10:37:30|3774||3773.5||3774||3773.5||1631
1630665460000|2021-09-03 10:37:40|3774||3774||3774||3774||0
1630665470000|2021-09-03 10:37:50|3773.5|3772.5|3773|3772|3773.5|3772.5|3772.5|3772|738
1630665480000|2021-09-03 10:38:00|3772.5||3772.5||3772.5||3772.5||0
1630665500000|2021-09-03 10:38:20|3772|3771.5|3770|3769|3772|3771.5|3769.5|3769|2686
1630665510000|2021-09-03 10:38:30|3769.5||3770||3770||3769.5||0
1630665520000|2021-09-03 10:38:40|3769.5||3770||3770||3769.5||185
1630665530000|2021-09-03 10:38:50|3769.5||3769.5||3769.5||3769.5||0
1630665540000|2021-09-03 10:39:00|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|793
1630665550000|2021-09-03 10:39:10|3770.5|3770|3771|3770|3771|3770.5|3770.5|3770|5946
1630665560000|2021-09-03 10:39:20|3770.5|3769.5|3771|3770.5|3771|3770.5|3770|3769.5|873
1630665590000|2021-09-03 10:39:50|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770.5|230
1630665600000|2021-09-03 10:40:00|||||||||492
1630665620000|2021-09-03 10:40:20|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769.5|386
1630665640000|2021-09-03 10:40:40|3770.5|3770|3770|3769|3770.5|3770|3770|3769|1045
1630665650000|2021-09-03 10:40:50|3769.5|3769.5|3770.5|3770|3770.5|3770|3769.5|3769.5|619
1630665660000|2021-09-03 10:41:00|3770|3769.5|3770|3769|3770|3769.5|3770|3769|356
1630665670000|2021-09-03 10:41:10|3770.5|3769.5|3770|3769.5|3770.5|3769.5|3770|3769.5|0
1630665740000|2021-09-03 10:42:20|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3768.5|414
1630665750000|2021-09-03 10:42:30|||||||||50
1630665770000|2021-09-03 10:42:50|3770|3769.5|3769|3768|3770|3769.5|3768.5|3768|1374
1630665780000|2021-09-03 10:43:00|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|0
1630665790000|2021-09-03 10:43:10|3769||3769||3769.5||3769||0
1630665810000|2021-09-03 10:43:30|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3768.5|268
1630665840000|2021-09-03 10:44:00|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|93
1630665850000|2021-09-03 10:44:10|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3769|5
1630665870000|2021-09-03 10:44:30|3770|3769.5|3769.5|3769|3770|3769.5|3769.5|3769|71
1630665880000|2021-09-03 10:44:40|3770|3769.5|3769.5|3769|3770|3769.5|3769.5|3769|103
1630665890000|2021-09-03 10:44:50|3770.5|3769.5|3771|3770.5|3771|3770.5|3770.5|3769.5|2282
1630665900000|2021-09-03 10:45:00|3770.5|3770|3770|3769|3770.5|3770|3769.5|3769|1274
1630665910000|2021-09-03 10:45:10||3769.5||3769.5||3769.5||3769.5|0
1630665920000|2021-09-03 10:45:20|3769.5|3769|3769.5|3769|3769.5|3769|3769|3768.5|664
1630665950000|2021-09-03 10:45:50|3770|3769.5|3770|3769.5|3770.5|3770|3770|3769.5|216
1630665960000|2021-09-03 10:46:00|3769.5|3769|3770|3769|3770|3769|3769.5|3769|635
1630665970000|2021-09-03 10:46:10|3770.5|3769.5|3770.5|3769.5|3770.5|3770|3770.5|3769.5|363
1630665980000|2021-09-03 10:46:20|3770|3770|3770.5|3769.5|3770.5|3770|3770|3769.5|95
1630665990000|2021-09-03 10:46:30|3771|3770|3772|3771|3772|3771|3771|3770|342
1630666010000|2021-09-03 10:46:50|||||||||110
1630666030000|2021-09-03 10:47:10|3771.5|3771.5|3772|3771.5|3772.5|3772|3771.5|3771.5|369
1630666040000|2021-09-03 10:47:20|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|0
1630666050000|2021-09-03 10:47:30|3773|3772.5|3773|3772|3773|3772.5|3773|3772|84
1630666060000|2021-09-03 10:47:40||3772.5||3772||3772.5||3772|0
1630666070000|2021-09-03 10:47:50|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772.5|3771.5|0
1630666080000|2021-09-03 10:48:00|3772|3771|3771.5|3771|3772|3771|3771.5|3771|249
1630666090000|2021-09-03 10:48:10|3772||3772||3772||3772||93
1630666100000|2021-09-03 10:48:20|3772.5|3771.5|3772|3771.5|3772.5|3772|3772|3771|378
1630666150000|2021-09-03 10:49:10|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|575
1630666170000|2021-09-03 10:49:30|3773||3772.5||3773||3772.5||0
1630666190000|2021-09-03 10:49:50|3772|3771.5|3772.5|3771.5|3772.5|3772|3772|3771.5|761
1630666210000|2021-09-03 10:50:10|3773|3772|3774|3773|3774|3773|3773|3772|2893
1630666220000|2021-09-03 10:50:20|3773.5||3773.5||3774||3773.5||0
1630666230000|2021-09-03 10:50:30|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3773|292
1630666250000|2021-09-03 10:50:50|3773|3772.5|3773.5|3773|3773.5|3773|3773|3772.5|469
1630666260000|2021-09-03 10:51:00|3773|3772.5|3773|3772|3773|3772.5|3772.5|3771.5|539
1630666270000|2021-09-03 10:51:10|3773.5|3772.5|3773.5|3773|3773.5|3773|3773.5|3772.5|341
1630666280000|2021-09-03 10:51:20|3773|3772.5|3773.5|3773|3773.5|3773|3773|3772.5|2500
1630666290000|2021-09-03 10:51:30|3774||3774||3774||3773.5||0
1630666300000|2021-09-03 10:51:40|3773.5||3773.5||3773.5||3773.5||0
1630666320000|2021-09-03 10:52:00|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|0
1630666330000|2021-09-03 10:52:10||3773||3773.5||3773.5||3773|0
1630666360000|2021-09-03 10:52:40|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773.5|20
1630666380000|2021-09-03 10:53:00|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|268
1630666410000|2021-09-03 10:53:30|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|538
1630666420000|2021-09-03 10:53:40|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|114
1630666440000|2021-09-03 10:54:00|||||||||95
1630666450000|2021-09-03 10:54:10|||||||||11
1630666480000|2021-09-03 10:54:40|3774|3773.5|3773.5|3773|3774.5|3773.5|3773|3772.5|4114
1630666490000|2021-09-03 10:54:50|||||||||175
1630666510000|2021-09-03 10:55:10|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|357
1630666520000|2021-09-03 10:55:20|3773.5|3773|3774|3773|3774|3773|3773.5|3773|428
1630666540000|2021-09-03 10:55:40|3773.5||3773.5||3773.5||3773.5||0
1630666550000|2021-09-03 10:55:50|3774|3773.5|3774|3773.5|3774|3773.5|3773.5|3773.5|0
1630666560000|2021-09-03 10:56:00|||||||||197
1630666570000|2021-09-03 10:56:10|3773.5|3773|3773.5|3773|3774|3773|3773.5|3773|697
1630666580000|2021-09-03 10:56:20|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773|93
1630666620000|2021-09-03 10:57:00|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|193
1630666630000|2021-09-03 10:57:10|3775|3774.5|3774.5|3774|3775|3774.5|3774.5|3774|576
1630666650000|2021-09-03 10:57:30|||||||||106
1630666670000|2021-09-03 10:57:50|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774|94
1630666680000|2021-09-03 10:58:00|3774.5|3774|3775|3774|3775|3774|3774.5|3774|571
1630666690000|2021-09-03 10:58:10|3774.5|3773.5|3774.5|3773.5|3774.5|3774|3774|3773.5|1768
1630666700000|2021-09-03 10:58:20|3774|3773|3773.5|3773|3774|3773|3773.5|3773|72
1630666720000|2021-09-03 10:58:40|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|20
1630666730000|2021-09-03 10:58:50|3773.5|3773|3773.5|3773|3774|3773.5|3773.5|3773|409
1630666750000|2021-09-03 10:59:10|3773|3772.5|3773|3772|3773|3772.5|3772.5|3771.5|2978
1630666760000|2021-09-03 10:59:20|3773.5|3772.5|3773|3772|3773.5|3772.5|3773|3772|550
1630666770000|2021-09-03 10:59:30|||||||||310
1630666850000|2021-09-03 11:00:50|3773.5|3772.5|3773.5|3773|3773.5|3773|3773.5|3772.5|109
1630666860000|2021-09-03 11:01:00|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|35
1630666870000|2021-09-03 11:01:10|3773.5|3773|3773.5|3772.5|3773.5|3773|3773.5|3772.5|617
1630666880000|2021-09-03 11:01:20||3773||3773||3773||3773|0
1630666890000|2021-09-03 11:01:30|3773|3772.5|3773|3772|3773|3772.5|3772.5|3772|839
1630666900000|2021-09-03 11:01:40||3772.5||3772.5||3772.5||3772.5|0
1630666910000|2021-09-03 11:01:50|3773.5|3773|3773.5|3773|3774|3773|3773.5|3773|93
1630666920000|2021-09-03 11:02:00|3774||3774||3774||3773.5||0
1630666930000|2021-09-03 11:02:10|3773.5||3773.5||3774||3773.5||0
1630666940000|2021-09-03 11:02:20|3774||3773.5||3774||3773.5||0
1630666950000|2021-09-03 11:02:30|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3773|444
1630666960000|2021-09-03 11:02:40|||||||||5
1630666970000|2021-09-03 11:02:50|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|188
1630666980000|2021-09-03 11:03:00|||||||||270
1630667000000|2021-09-03 11:03:20|||||||||22
1630667010000|2021-09-03 11:03:30|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|259
1630667020000|2021-09-03 11:03:40|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772|93
1630667030000|2021-09-03 11:03:50|3773.5|3773|3773|3772.5|3773.5|3773|3773|3772.5|0
1630667040000|2021-09-03 11:04:00|3772.5|3772|3773.5|3772.5|3773.5|3773|3772.5|3772|405
1630667070000|2021-09-03 11:04:30|3773|3772|3773|3772.5|3773|3772.5|3772.5|3772|614
1630667080000|2021-09-03 11:04:40|3772.5|3772|3773|3772|3773|3772.5|3772.5|3772|205
1630667090000|2021-09-03 11:04:50|3772.5|3772.5|3773|3772.5|3773|3772.5|3772.5|3772|5946
1630667120000|2021-09-03 11:05:20|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|520
1630667130000|2021-09-03 11:05:30|||||||||149
1630667140000|2021-09-03 11:05:40|3774|3773.5|3774|3773.5|3774|3773.5|3773.5|3773|1219
1630667150000|2021-09-03 11:05:50|||||||||4
1630667180000|2021-09-03 11:06:20|3773.5|3773|3774|3773.5|3774|3773.5|3773.5|3773|781
1630667200000|2021-09-03 11:06:40|||||||||100
1630667210000|2021-09-03 11:06:50|3773.5|3773|3774|3773|3774|3773|3773.5|3773|515
1630667220000|2021-09-03 11:07:00|3774.5|3773.5|3774.5|3774|3774.5|3774|3774.5|3773.5|588
1630667230000|2021-09-03 11:07:10|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|576
1630667240000|2021-09-03 11:07:20|3774.5||3774||3774.5||3774||0
1630667250000|2021-09-03 11:07:30|3774.5||3774||3774.5||3774||375
1630667270000|2021-09-03 11:07:50|||||||||18
1630667310000|2021-09-03 11:08:30|3774.5|3774|3775|3774.5|3775|3774.5|3774|3773.5|481
1630667320000|2021-09-03 11:08:40|3774.5|3773.5|3775|3774|3775|3774|3774.5|3773.5|3000
1630667330000|2021-09-03 11:08:50|3775.5|3774.5|3776|3775.5|3776|3775.5|3775.5|3774.5|683
1630667350000|2021-09-03 11:09:10|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3775.5|245
1630667360000|2021-09-03 11:09:20|3776|3775.5|3776|3775.5|3776.5|3775.5|3776|3775.5|151
1630667370000|2021-09-03 11:09:30|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|819
1630667380000|2021-09-03 11:09:40|3776|3775.5|3775.5|3775|3776|3775.5|3775.5|3775|7
1630667390000|2021-09-03 11:09:50|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|93
1630667400000|2021-09-03 11:10:00|3774.5|3774|3774.5|3773.5|3774.5|3774|3774.5|3773.5|253
1630667410000|2021-09-03 11:10:10|3775|3774|3774|3773|3775|3774|3774|3773|767
1630667420000|2021-09-03 11:10:20|3773.5|3773.5|3774|3773.5|3774|3773.5|3773.5|3773|42
1630667430000|2021-09-03 11:10:30|3774.5|3774|3774.5|3773.5|3774.5|3774|3774.5|3773.5|252
1630667460000|2021-09-03 11:11:00|3775|3774|3775.5|3774.5|3775.5|3775|3774.5|3774|1287
1630667470000|2021-09-03 11:11:10|3775||3775||3775||3775||0
1630667510000|2021-09-03 11:11:50|3775.5|3775|3775.5|3774.5|3775.5|3775|3775.5|3774.5|93
1630667520000|2021-09-03 11:12:00|3775||3775||3775||3775||0
1630667530000|2021-09-03 11:12:10|3775.5||3775.5||3775.5||3775.5||0
1630667550000|2021-09-03 11:12:30|3775|3775|3775.5|3775|3775.5|3775|3775|3774|638
1630667570000|2021-09-03 11:12:50|3775|3774.5|3775|3774.5|3775|3774.5|3774.5|3774|362
1630667590000|2021-09-03 11:13:10|||||||||3
1630667600000|2021-09-03 11:13:20|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|330
1630667610000|2021-09-03 11:13:30||3774.5||3775||3775||3774.5|0
1630667620000|2021-09-03 11:13:40|3776||3776||3776||3776||93
1630667630000|2021-09-03 11:13:50|3775.5||3775.5||3775.5||3775.5||0
1630667640000|2021-09-03 11:14:00|3775|3774.5|3775|3774.5|3775|3774.5|3774.5|3774|492
1630667650000|2021-09-03 11:14:10|3774.5|3774|3774.5|3774|3774.5|3774|3774|3773.5|1274
1630667660000|2021-09-03 11:14:20|3774|3773.5|3774|3773|3774|3773.5|3774|3773|59
1630667670000|2021-09-03 11:14:30|3773.5|3773.5|3773.5|3773|3773.5|3773.5|3773.5|3773|149
1630667680000|2021-09-03 11:14:40|3774|3773.5|3774|3773|3774|3773.5|3774|3773|93
1630667690000|2021-09-03 11:14:50||3773.5||3773.5||3773.5||3773.5|11
1630667700000|2021-09-03 11:15:00|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|276
1630667710000|2021-09-03 11:15:10|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|639
1630667730000|2021-09-03 11:15:30|3773.5|3773|3773.5|3773|3774|3773.5|3773.5|3773|572
1630667740000|2021-09-03 11:15:40|3774||3773.5||3774||3773.5||455
1630667750000|2021-09-03 11:15:50|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3773|79
1630667760000|2021-09-03 11:16:00|||||||||6
1630667770000|2021-09-03 11:16:10||3772.5||3772.5||3772.5||3772.5|452
1630667780000|2021-09-03 11:16:20|||||||||20
1630667810000|2021-09-03 11:16:50|3773|3772|3771.5|3771|3773|3772.5|3771.5|3771|1808
1630667820000|2021-09-03 11:17:00|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|860
1630667830000|2021-09-03 11:17:10|3771||3770.5||3771||3770.5||588
1630667840000|2021-09-03 11:17:20|3770|3769.5|3769.5|3769|3770|3769.5|3769|3768.5|1230
1630667850000|2021-09-03 11:17:30||3768.5||3768.5||3768.5||3768.5|63
1630667860000|2021-09-03 11:17:40||3769||3769||3769||3768.5|119
1630667870000|2021-09-03 11:17:50|3770|3769.5|3771|3770|3771|3770.5|3770|3769.5|2185
1630667880000|2021-09-03 11:18:00||3770.5||3770.5||3770.5||3770.5|0
1630667900000|2021-09-03 11:18:20|3770.5|3770|3771.5|3770.5|3771.5|3771|3770.5|3770|859
1630667960000|2021-09-03 11:19:20|3772|3771|3772|3771.5|3772|3771.5|3772|3771|534
1630667990000|2021-09-03 11:19:50|3771.5|3771|3771.5|3771|3771.5|3771|3771|3770.5|719
1630668000000|2021-09-03 11:20:00|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|1105
1630668020000|2021-09-03 11:20:20|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|173
1630668030000|2021-09-03 11:20:30|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|391
1630668040000|2021-09-03 11:20:40|3772|3771.5|3771.5|3771|3772|3771.5|3771.5|3771|282
1630668050000|2021-09-03 11:20:50||3770.5||3770.5||3770.5||3770.5|1133
1630668060000|2021-09-03 11:21:00|3772|3771|3773|3772|3773|3772|3772|3771|75
1630668070000|2021-09-03 11:21:10|3772.5||3772.5||3772.5||3772.5||0
1630668080000|2021-09-03 11:21:20|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|355
1630668090000|2021-09-03 11:21:30|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772|44
1630668110000|2021-09-03 11:21:50|3773.5||3773.5||3773.5||3773.5||0
1630668120000|2021-09-03 11:22:00|3773|3773|3773.5|3773|3774|3773|3773|3773|93
1630668130000|2021-09-03 11:22:10|3774||3773.5||3774||3773.5||0
1630668140000|2021-09-03 11:22:20|3774||3774||3774||3774||0
1630668150000|2021-09-03 11:22:30|3774.5|3773.5|3774|3773.5|3774.5|3773.5|3774|3773.5|750
1630668160000|2021-09-03 11:22:40|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|80
1630668170000|2021-09-03 11:22:50|3775||3775||3775||3774.5||410
1630668180000|2021-09-03 11:23:00|3774.5|3773.5|3775.5|3775|3775.5|3775|3774|3773.5|215
1630668190000|2021-09-03 11:23:10|3776||3775.5||3776||3775.5||0
1630668210000|2021-09-03 11:23:30|3776||3775.5||3776||3775.5||0
1630668220000|2021-09-03 11:23:40|3775|3774.5|3775|3774.5|3775.5|3775|3775|3774.5|363
1630668230000|2021-09-03 11:23:50|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|93
1630668240000|2021-09-03 11:24:00|||||||||90
1630668260000|2021-09-03 11:24:20|3775|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|978
1630668300000|2021-09-03 11:25:00|3776|3775.5|3776|3775.5|3776.5|3776|3776|3775|211
1630668310000|2021-09-03 11:25:10|3776.5||3776||3776.5||3776||0
1630668320000|2021-09-03 11:25:20|3776.5||3776.5||3776.5||3776.5||0
1630668330000|2021-09-03 11:25:30|3776|3776|3776.5|3775.5|3776.5|3776|3776|3775.5|0
1630668340000|2021-09-03 11:25:40|3776||3776||3776.5||3776||12
1630668350000|2021-09-03 11:25:50|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|293
1630668360000|2021-09-03 11:26:00|3777|3776.5|3776.5|3776|3777|3776.5|3776.5|3776|200
1630668370000|2021-09-03 11:26:10|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|96
1630668380000|2021-09-03 11:26:20|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3777|138
1630668390000|2021-09-03 11:26:30|||||||||1
1630668400000|2021-09-03 11:26:40|3776.5|3776|3776.5|3776|3777|3776.5|3776.5|3776|4188
1630668420000|2021-09-03 11:27:00|3776|3775.5|3777|3776.5|3777|3776.5|3776|3775.5|790
1630668430000|2021-09-03 11:27:10|||||||||355
1630668440000|2021-09-03 11:27:20|3777.5||3777.5||3777.5||3777||178
1630668450000|2021-09-03 11:27:30||3777||3777||3777||3777|0
1630668490000|2021-09-03 11:28:10|3777|3776.5|3776.5|3776|3777|3776.5|3776.5|3776|768
1630668500000|2021-09-03 11:28:20|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|478
1630668510000|2021-09-03 11:28:30|3776.5||3776||3776.5||3776||0
1630668520000|2021-09-03 11:28:40|3776.5||3776||3776.5||3776||93
1630668540000|2021-09-03 11:29:00|3776.5|3776|3776.5|3776|3776.5|3776|3776|3776|145
1630668560000|2021-09-03 11:29:20|||||||||9
1630668570000|2021-09-03 11:29:30|3776|3775.5|3776.5|3775.5|3776.5|3775.5|3776|3775.5|447
1630668580000|2021-09-03 11:29:40|3776||3776.5||3776.5||3776||664
1630668590000|2021-09-03 11:29:50|3776||3776.5||3776.5||3776||0
1630668600000|2021-09-03 11:30:00||3776||3776||3776||3776|0
1630668610000|2021-09-03 11:30:10|3776|3775.5|3776|3775.5|3776.5|3775.5|3776|3775.5|205
1630668630000|2021-09-03 11:30:30|||||||||23
1630668640000|2021-09-03 11:30:40|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3775.5|275
1630668650000|2021-09-03 11:30:50|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|136
1630668660000|2021-09-03 11:31:00|3777.5|3777|3776.5|3776|3777.5|3777|3776.5|3776|1907
1630668670000|2021-09-03 11:31:10|3776|3775.5|3776.5|3776|3776.5|3776|3776|3775.5|93
1630668690000|2021-09-03 11:31:30|3777|3776.5|3777|3776|3777|3776.5|3777|3776|0
1630668700000|2021-09-03 11:31:40|3776.5||3776.5||3776.5||3776.5||134
1630668710000|2021-09-03 11:31:50|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|0
1630668720000|2021-09-03 11:32:00|3777.5||3777||3777.5||3777||0
1630668760000|2021-09-03 11:32:40|||||||||15
1630668770000|2021-09-03 11:32:50|||||||||100
1630668800000|2021-09-03 11:33:20|3776.5|3776|3777|3776.5|3777|3776.5|3776.5|3776|1083
1630668810000|2021-09-03 11:33:30|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3776.5|767
1630668830000|2021-09-03 11:33:50|3778|3777.5|3778|3777.5|3778|3777.5|3778|3777|616
1630668840000|2021-09-03 11:34:00|3777.5|3777|3778|3777|3778|3777|3777.5|3777|388
1630668850000|2021-09-03 11:34:10|3777.5|3777.5|3778|3777.5|3778|3777.5|3777.5|3777.5|0
1630668880000|2021-09-03 11:34:40|3778.5|3778|3778.5|3778|3778.5|3778|3778.5|3778|410
1630668900000|2021-09-03 11:35:00|3778|3777.5|3778|3777.5|3778.5|3777.5|3778|3777.5|364
1630668910000|2021-09-03 11:35:10|3777.5|3777|3778|3777.5|3778|3777.5|3777.5|3776.5|1550
1630668920000|2021-09-03 11:35:20|3777.5|3777|3777.5|3777|3777.5|3777|3777|3776.5|402
1630668930000|2021-09-03 11:35:30|3778|3777.5|3778|3777.5|3778|3777.5|3777.5|3777|743
1630668940000|2021-09-03 11:35:40|3777.5|3777|3778|3777.5|3778|3777.5|3777.5|3777|216
1630668960000|2021-09-03 11:36:00|3778.5|3778|3778.5|3777.5|3778.5|3778|3778.5|3777.5|295
1630668970000|2021-09-03 11:36:10|3778||3778.5||3778.5||3778||0
1630668980000|2021-09-03 11:36:20|3778|3778|3778.5|3778|3778.5|3778|3778|3778|215
1630668990000|2021-09-03 11:36:30|3779|3778.5|3778.5|3778|3779|3778.5|3778.5|3778|1737
1630669010000|2021-09-03 11:36:50|3778|3777.5|3778|3777.5|3778.5|3777.5|3778|3777.5|390
1630669020000|2021-09-03 11:37:00|3777.5|3777|3778.5|3777.5|3778.5|3777.5|3777|3776.5|7691
1630669060000|2021-09-03 11:37:40|3778|3778|3778.5|3778|3778.5|3778|3778|3778|268
1630669080000|2021-09-03 11:38:00|3779|3778.5|3778|3777.5|3779|3778.5|3778|3777|1079
1630669090000|2021-09-03 11:38:10|3778.5|3777|3777|3776.5|3778.5|3777|3777|3776.5|1397
1630669100000|2021-09-03 11:38:20|3777.5|3777|3777|3776.5|3777.5|3777|3777|3776.5|172
1630669130000|2021-09-03 11:38:50|||||||||401
1630669140000|2021-09-03 11:39:00|3777.5|3777|3778|3777.5|3778|3777.5|3777.5|3777|395
1630669150000|2021-09-03 11:39:10|3777.5|3777|3777|3776.5|3777.5|3777|3777|3776.5|259
1630669160000|2021-09-03 11:39:20|3777.5||3777.5||3777.5||3777||0
1630669170000|2021-09-03 11:39:30|3777|3776|3776.5|3776|3777.5|3776.5|3776.5|3776|675
1630669180000|2021-09-03 11:39:40||3775.5||3775.5||3775.5||3775.5|266
1630669190000|2021-09-03 11:39:50|3776|3775|3776|3775.5|3776|3775.5|3776|3775|0
1630669200000|2021-09-03 11:40:00|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|0
1630669210000|2021-09-03 11:40:10|3776|3775.5|3776|3775|3776.5|3775.5|3776|3775|118
1630669220000|2021-09-03 11:40:20|3775.5|3775.5|3776|3775.5|3776|3775.5|3775.5|3775|334
1630669260000|2021-09-03 11:41:00|3775.5|3775|3776|3775.5|3776|3775.5|3775.5|3775|210
1630669270000|2021-09-03 11:41:10||3775||3775||3775.5||3775|75
1630669280000|2021-09-03 11:41:20|3775.5||3775.5||3775.5||3775.5||0
1630669290000|2021-09-03 11:41:30|3775|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|1089
1630669310000|2021-09-03 11:41:50|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775|493
1630669340000|2021-09-03 11:42:20|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|387
1630669350000|2021-09-03 11:42:30|||||||||500
1630669360000|2021-09-03 11:42:40|3777|3776.5|3777|3776.5|3777|3776.5|3776.5|3776|333
1630669380000|2021-09-03 11:43:00|3777.5|3776|3778|3777.5|3778|3777.5|3777|3776|1848
1630669390000|2021-09-03 11:43:10|3778.5|3778|3776.5|3776|3778.5|3778|3776.5|3776|14641
1630669430000|2021-09-03 11:43:50|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|1213
1630669460000|2021-09-03 11:44:20|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3777|0
1630669470000|2021-09-03 11:44:30|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|145
1630669490000|2021-09-03 11:44:50|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|1520
1630669500000|2021-09-03 11:45:00|3776|3775.5|3776|3775.5|3776.5|3776|3776|3775|445
1630669520000|2021-09-03 11:45:20|3775.5|3775|3776|3775.5|3776|3775.5|3775.5|3775|378
1630669530000|2021-09-03 11:45:30|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|295
1630669540000|2021-09-03 11:45:40|3777|3776.5|3777|3776.5|3777.5|3776.5|3777|3776.5|175
1630669550000|2021-09-03 11:45:50|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3777|0
1630669580000|2021-09-03 11:46:20|3778|3777.5|3778.5|3777.5|3778.5|3777.5|3778|3777.5|265
1630669590000|2021-09-03 11:46:30|3778|3778|3778.5|3778|3778.5|3778|3778|3778|0
1630669600000|2021-09-03 11:46:40|3778|3777.5|3778.5|3777.5|3778.5|3778|3778|3777.5|762
1630669610000|2021-09-03 11:46:50|3778|3778|3778|3777.5|3778|3778|3778|3777.5|111
1630669620000|2021-09-03 11:47:00|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3777|244
1630669630000|2021-09-03 11:47:10|3777|3776.5|3777|3776.5|3777.5|3776.5|3777|3776.5|342
1630669640000|2021-09-03 11:47:20|3777.5||3777||3777.5||3777||50
1630669660000|2021-09-03 11:47:40|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3777|21
1630669670000|2021-09-03 11:47:50|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|288
1630669690000|2021-09-03 11:48:10|||||||||175
1630669700000|2021-09-03 11:48:20|||||||||341
1630669710000|2021-09-03 11:48:30|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3777|126
1630669730000|2021-09-03 11:48:50|3777|3776.5|3777|3776|3777|3776.5|3776.5|3776|2301
1630669740000|2021-09-03 11:49:00|3776.5|3776.5|3776.5|3776|3776.5|3776.5|3776.5|3775.5|910
1630669750000|2021-09-03 11:49:10|3776|3775.5|3776.5|3775.5|3776.5|3776|3776|3775.5|1248
1630669780000|2021-09-03 11:49:40|||||||||28
1630669800000|2021-09-03 11:50:00||3776||3776||3776||3776|0
1630669810000|2021-09-03 11:50:10|3776|3775.5|3776|3775|3776|3775.5|3775.5|3775|1293
1630669850000|2021-09-03 11:50:50|||||||||70
1630669860000|2021-09-03 11:51:00|3775.5|3775.5|3776|3775.5|3776|3775.5|3775.5|3775.5|517
1630669870000|2021-09-03 11:51:10|||||||||249
1630669880000|2021-09-03 11:51:20|3775.5|3775|3776|3775|3776|3775|3775.5|3775|249
1630669890000|2021-09-03 11:51:30|3775.5||3776||3776||3775.5||0
1630669900000|2021-09-03 11:51:40|3775.5|3775.5|3776|3775|3776|3775.5|3775.5|3775|1655
1630669920000|2021-09-03 11:52:00||3775.5||3775.5||3775.5||3775.5|0
1630669930000|2021-09-03 11:52:10|3776.5|3776|3777|3776.5|3777|3776.5|3776.5|3776|280
1630669940000|2021-09-03 11:52:20|3776.5|3776|3776.5|3775.5|3776.5|3776|3776.5|3775.5|498
1630669950000|2021-09-03 11:52:30|3776||3776||3776||3776||0
1630669970000|2021-09-03 11:52:50|||||||||100
1630669980000|2021-09-03 11:53:00|3776.5|3776|3776|3775.5|3776.5|3776|3776|3775.5|324
1630669990000|2021-09-03 11:53:10|3776.5||3776.5||3776.5||3776.5||175
1630670000000|2021-09-03 11:53:20||3776||3776||3776||3776|0
1630670010000|2021-09-03 11:53:30|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|490
1630670020000|2021-09-03 11:53:40|||||||||250
1630670030000|2021-09-03 11:53:50|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3775.5|371
1630670040000|2021-09-03 11:54:00|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|87
1630670100000|2021-09-03 11:55:00|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|1788
1630670120000|2021-09-03 11:55:20|3776|3775.5|3775.5|3775|3776|3775.5|3775|3774.5|1445
1630670130000|2021-09-03 11:55:30|||||||||249
1630670140000|2021-09-03 11:55:40|3776|3775.5|3776|3775|3776|3775.5|3775.5|3775|1130
1630670150000|2021-09-03 11:55:50|3776.5|3775.5|3776|3775.5|3776.5|3775.5|3776|3775.5|34
1630670160000|2021-09-03 11:56:00|3776.5||3776||3776.5||3776||63
1630670170000|2021-09-03 11:56:10|3776.5||3776||3776.5||3776||0
1630670180000|2021-09-03 11:56:20|3776.5||3776||3776.5||3776||0
1630670190000|2021-09-03 11:56:30|3776.5||3776.5||3776.5||3776.5||0
1630670200000|2021-09-03 11:56:40|3776|3776|3776.5|3776|3776.5|3776|3776|3776|0
1630670220000|2021-09-03 11:57:00|3776|3775.5|3775.5|3775|3776|3775.5|3775.5|3775|2339
1630670230000|2021-09-03 11:57:10|3775|3774.5|3775.5|3775|3775.5|3775|3774.5|3774|1652
1630670240000|2021-09-03 11:57:20|3775|3774.5|3775|3774.5|3775|3774.5|3774.5|3774|358
1630670250000|2021-09-03 11:57:30|3774.5|3774|3774.5|3774|3775|3774.5|3774.5|3774|930
1630670260000|2021-09-03 11:57:40||3773.5||3774||3774||3773.5|0
1630670270000|2021-09-03 11:57:50|3775|3774.5|3775|3774.5|3775.5|3774.5|3774.5|3774|1410
1630670280000|2021-09-03 11:58:00|3775.5||3775.5||3775.5||3775.5||155
1630670310000|2021-09-03 11:58:30|3776|3775|3776|3775.5|3776|3775.5|3775.5|3775|163
1630670360000|2021-09-03 11:59:20|||||||||6
1630670390000|2021-09-03 11:59:50|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|337
1630670400000|2021-09-03 12:00:00|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|788
1630670410000|2021-09-03 12:00:10|3775.5|3775|3776|3775|3776|3775|3775.5|3775|368
1630670420000|2021-09-03 12:00:20|3775.5|3775.5|3776|3775|3776|3775.5|3775.5|3775|0
1630670460000|2021-09-03 12:01:00||3775.5||3775.5||3775.5||3775|248
1630670480000|2021-09-03 12:01:20|3775.5|3775|3775.5|3774.5|3775.5|3775|3775|3774.5|519
1630670490000|2021-09-03 12:01:30|3775||3775.5||3775.5||3775||0
1630670500000|2021-09-03 12:01:40||3775||3775||3775||3775|1
1630670510000|2021-09-03 12:01:50|3775|3774.5|3775|3774.5|3775.5|3775|3775|3774.5|248
1630670530000|2021-09-03 12:02:10|3775.5|3774|3775.5|3775|3775.5|3775|3775.5|3774|782
1630670560000|2021-09-03 12:02:40|3775|3774.5|3775.5|3774.5|3775.5|3774.5|3775|3774.5|320
1630670570000|2021-09-03 12:02:50|3776|3775|3776|3775.5|3776.5|3775.5|3776|3775|104
1630670580000|2021-09-03 12:03:00|3775.5|3775|3775.5|3775|3776|3775.5|3775.5|3775|2083
1630670590000|2021-09-03 12:03:10|3775|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|364
1630670610000|2021-09-03 12:03:30|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|173
1630670630000|2021-09-03 12:03:50|3775.5|3775|3775.5|3774.5|3775.5|3775|3775.5|3774.5|220
1630670640000|2021-09-03 12:04:00|||||||||20
1630670660000|2021-09-03 12:04:20|3775|3775|3775.5|3775|3775.5|3775|3775|3775|323
1630670670000|2021-09-03 12:04:30|3776|3775.5|3776.5|3776|3776.5|3776|3776|3775|0
1630670680000|2021-09-03 12:04:40|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|223
1630670700000|2021-09-03 12:05:00|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3774.5|174
1630670730000|2021-09-03 12:05:30|3776|3775.5|3775.5|3775|3776|3775.5|3775.5|3775|82
1630670740000|2021-09-03 12:05:40|3776||3775.5||3776||3775.5||0
1630670750000|2021-09-03 12:05:50|3775|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|559
1630670760000|2021-09-03 12:06:00|3775|3774.5|3774.5|3774|3775|3774.5|3774.5|3774|268
1630670770000|2021-09-03 12:06:10|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773|656
1630670780000|2021-09-03 12:06:20|3774.5|3774|3774.5|3773.5|3774.5|3774|3774.5|3773.5|204
1630670790000|2021-09-03 12:06:30|3775|3774|3774.5|3773.5|3775|3774.5|3774.5|3773.5|613
1630670800000|2021-09-03 12:06:40|3775|3774|3775|3774.5|3775|3774.5|3775|3774|235
1630670830000|2021-09-03 12:07:10|||||||||162
1630670840000|2021-09-03 12:07:20|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3774.5|979
1630670850000|2021-09-03 12:07:30|3776|3775.5|3775.5|3775|3776|3775.5|3775|3774.5|4891
1630670860000|2021-09-03 12:07:40|3776||3776||3776||3775.5||6
1630670870000|2021-09-03 12:07:50||3775.5||3775.5||3775.5||3775.5|0
1630670880000|2021-09-03 12:08:00|3776.5|3776|3776|3775.5|3776.5|3776|3776|3775.5|93
1630670890000|2021-09-03 12:08:10|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3774.5|194
1630670900000|2021-09-03 12:08:20|||||||||10
1630670910000|2021-09-03 12:08:30|||||||||326
1630670920000|2021-09-03 12:08:40|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|136
1630670940000|2021-09-03 12:09:00|||||||||58
1630670950000|2021-09-03 12:09:10|3774.5|3774|3775|3774.5|3775|3774.5|3774.5|3774|403
1630671000000|2021-09-03 12:10:00|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773.5|517
1630671010000|2021-09-03 12:10:10|||||||||450
1630671020000|2021-09-03 12:10:20|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|467
1630671050000|2021-09-03 12:10:50|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|418
1630671070000|2021-09-03 12:11:10|3774.5|3774|3775|3774.5|3775|3774.5|3774.5|3774|577
1630671090000|2021-09-03 12:11:30|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|218
1630671100000|2021-09-03 12:11:40|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|93
1630671110000|2021-09-03 12:11:50||3774||3774.5||3774.5||3774|0
1630671130000|2021-09-03 12:12:10|3774.5|3774|3775|3774|3775|3774|3774.5|3774|238
1630671140000|2021-09-03 12:12:20||3774.5||3774.5||3774.5||3774.5|0
1630671170000|2021-09-03 12:12:50||3774||3774.5||3774.5||3774|417
1630671180000|2021-09-03 12:13:00|3774.5|3774|3774.5|3774|3774.5|3774.5|3774.5|3774|486
1630671190000|2021-09-03 12:13:10|||||||||49
1630671200000|2021-09-03 12:13:20|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|1388
1630671210000|2021-09-03 12:13:30|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|91
1630671220000|2021-09-03 12:13:40|||||||||34
1630671230000|2021-09-03 12:13:50|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773.5|675
1630671240000|2021-09-03 12:14:00|3774.5|3774|3774.5|3773.5|3774.5|3774|3774.5|3773.5|93
1630671250000|2021-09-03 12:14:10||3774||3774||3774||3773.5|347
1630671260000|2021-09-03 12:14:20|3775|3774.5|3774.5|3774|3775|3774.5|3774.5|3774|419
1630671270000|2021-09-03 12:14:30|||||||||69
1630671280000|2021-09-03 12:14:40|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3773|1542
1630671320000|2021-09-03 12:15:20|||||||||40
1630671330000|2021-09-03 12:15:30|3773|3772.5|3773|3772.5|3773|3772.5|3772.5|3772|1048
1630671340000|2021-09-03 12:15:40|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|224
1630671350000|2021-09-03 12:15:50|3772|3771.5|3771.5|3771|3772|3771.5|3771|3770.5|3773
1630671360000|2021-09-03 12:16:00|3772|3771.5|3771.5|3770.5|3772|3771.5|3771.5|3770.5|1608
1630671370000|2021-09-03 12:16:10|3771|3770|3770.5|3770|3771|3770|3770.5|3770|0
1630671380000|2021-09-03 12:16:20||3769.5||3769.5||3769.5||3769.5|91
1630671390000|2021-09-03 12:16:30|3771|3770|3771|3770.5|3771|3770.5|3771|3770|1537
1630671400000|2021-09-03 12:16:40|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769|4297
1630671410000|2021-09-03 12:16:50||3769||3769||3769||3769|84
1630671420000|2021-09-03 12:17:00|3770.5|3769.5|3771.5|3771|3772.5|3772|3770.5|3769.5|5917
1630671430000|2021-09-03 12:17:10|3772|3771.5|3771.5|3771|3772|3771.5|3771.5|3771|998
1630671440000|2021-09-03 12:17:20||3770.5||3770.5||3771||3770.5|1891
1630671450000|2021-09-03 12:17:30|3771|3771|3772|3771|3772|3771|3771|3771|690
1630671460000|2021-09-03 12:17:40|3771.5|3770.5|3771.5|3771|3771.5|3771|3771.5|3770.5|222
1630671470000|2021-09-03 12:17:50|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|613
1630671480000|2021-09-03 12:18:00|3772.5||3772||3772.5||3772||455
1630671490000|2021-09-03 12:18:10|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|279
1630671500000|2021-09-03 12:18:20|||||||||220
1630671510000|2021-09-03 12:18:30||3770.5||3770.5||3770.5||3770.5|474
1630671520000|2021-09-03 12:18:40|3771|3770|3770.5|3770|3771|3770|3770.5|3769.5|2586
1630671530000|2021-09-03 12:18:50|||||||||1
1630671540000|2021-09-03 12:19:00|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|194
1630671560000|2021-09-03 12:19:20|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|688
1630671570000|2021-09-03 12:19:30|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|227
1630671580000|2021-09-03 12:19:40|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|75
1630671590000|2021-09-03 12:19:50|3773||3772.5||3773||3772.5||0
1630671600000|2021-09-03 12:20:00|3772|3771.5|3772|3771|3772|3771.5|3772|3771|771
1630671610000|2021-09-03 12:20:10|||||||||12
1630671620000|2021-09-03 12:20:20|3771.5|3770.5|3771.5|3770.5|3771.5|3771|3771.5|3770.5|915
1630671630000|2021-09-03 12:20:30|3772|3771|3771.5|3771|3772|3771|3771.5|3771|431
1630671640000|2021-09-03 12:20:40|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|585
1630671650000|2021-09-03 12:20:50|||||||||180
1630671660000|2021-09-03 12:21:00|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3770.5|3770.5|612
1630671670000|2021-09-03 12:21:10|3772|3771|3772|3771|3773|3772|3771.5|3771|3914
1630671680000|2021-09-03 12:21:20|3771.5|3770.5|3771|3770.5|3771.5|3770.5|3771|3770.5|745
1630671700000|2021-09-03 12:21:40|3771.5||3771.5||3771.5||3771.5||0
1630671720000|2021-09-03 12:22:00|3772|3771|3772|3771.5|3772|3771.5|3772|3771|311
1630671730000|2021-09-03 12:22:10|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|446
1630671780000|2021-09-03 12:23:00|3773||3772.5||3773||3772.5||241
1630671790000|2021-09-03 12:23:10|3773||3773||3773||3773||399
1630671800000|2021-09-03 12:23:20|3772.5|3772.5|3773|3772.5|3773|3772.5|3772.5|3772.5|160
1630671810000|2021-09-03 12:23:30|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|590
1630671820000|2021-09-03 12:23:40|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|1434
1630671830000|2021-09-03 12:23:50|3772|3771.5|3771.5|3771|3772|3771.5|3771.5|3771|1512
1630671840000|2021-09-03 12:24:00|3772|3771.5|3771|3770.5|3772|3771.5|3771|3770.5|959
1630671850000|2021-09-03 12:24:10|3771.5|3771|3772|3771|3772|3771|3771.5|3771|637
1630671880000|2021-09-03 12:24:40|3771.5||3771.5||3771.5||3771.5||22
1630671890000|2021-09-03 12:24:50|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|529
1630671900000|2021-09-03 12:25:00|||||||||28
1630671910000|2021-09-03 12:25:10|3771||3770.5||3771||3770.5||611
1630671920000|2021-09-03 12:25:20|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|805
1630671930000|2021-09-03 12:25:30||3770||3770||3770||3770|126
1630671940000|2021-09-03 12:25:40|3770.5|3770.5|3771|3770|3771|3770.5|3770.5|3770|483
1630671950000|2021-09-03 12:25:50|3770.5|3770.5|3771|3770.5|3771|3770.5|3770.5|3770.5|638
1630671960000|2021-09-03 12:26:00||3770||3770||3770||3770|2
1630671970000|2021-09-03 12:26:10||3770.5||3770.5||3770.5||3770.5|88
1630671980000|2021-09-03 12:26:20|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|115
1630671990000|2021-09-03 12:26:30||3769.5||3770||3770||3769.5|2561
1630672000000|2021-09-03 12:26:40|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|1007
1630672010000|2021-09-03 12:26:50|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|677
1630672020000|2021-09-03 12:27:00|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|316
1630672030000|2021-09-03 12:27:10||3771||3771||3771||3771|605
1630672040000|2021-09-03 12:27:20||3771.5||3771.5||3771.5||3771.5|578
1630672060000|2021-09-03 12:27:40|3772.5|3771|3772.5|3771.5|3772.5|3771.5|3772|3771|407
1630672070000|2021-09-03 12:27:50|3773|3772|3773|3772|3773.5|3773|3772.5|3772|1161
1630672080000|2021-09-03 12:28:00|3772.5||3773||3773||3772.5||25
1630672090000|2021-09-03 12:28:10|||||||||1
1630672100000|2021-09-03 12:28:20||3772.5||3772.5||3772.5||3772.5|0
1630672110000|2021-09-03 12:28:30|3773.5||3773||3773.5||3773||110
1630672130000|2021-09-03 12:28:50|||||||||480
1630672140000|2021-09-03 12:29:00|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771.5|1563
1630672150000|2021-09-03 12:29:10|3771.5|3771|3771.5|3771|3772|3771.5|3771.5|3771|1230
1630672160000|2021-09-03 12:29:20||3770.5||3770.5||3770.5||3770.5|1074
1630672170000|2021-09-03 12:29:30||3771||3771||3771||3771|56
1630672190000|2021-09-03 12:29:50|3772.5|3771.5|3772|3771.5|3772.5|3771.5|3771.5|3771|801
1630672200000|2021-09-03 12:30:00|3771.5|3771|3766.5|3766|3772|3771|3766.5|3765.5|12265
1630672210000|2021-09-03 12:30:10|3767|3766.5|3762|3761|3768.5|3767.5|3762|3761|5917
1630672220000|2021-09-03 12:30:20|3762.5|3761.5|3755|3754|3762.5|3762|3754|3753.5|10373
1630672230000|2021-09-03 12:30:30|3754.5|3754.5|3750.5|3749.5|3755|3754.5|3750|3749|18854
1630672240000|2021-09-03 12:30:40|3750|3749|3746|3743.5|3750.5|3749.5|3745.5|3743.5|9369
1630672250000|2021-09-03 12:30:50|3745.5|3744|3747.5|3745.5|3747.5|3745.5|3744.5|3744|1216
1630672260000|2021-09-03 12:31:00|3748|3746|3754|3753|3755|3753.5|3748|3746|8643
1630672270000|2021-09-03 12:31:10|3753.5|3752|3753|3752|3754.5|3753|3751.5|3750.5|5172
1630672280000|2021-09-03 12:31:20|3753.5|3752.5|3753|3752|3754.5|3753|3752.5|3751.5|6103
1630672290000|2021-09-03 12:31:30|3752.5|3751.5|3752|3751|3753|3752|3752|3750.5|2103
1630672300000|2021-09-03 12:31:40|3752.5|3750.5|3754.5|3753|3754.5|3753|3752.5|3750.5|880
1630672310000|2021-09-03 12:31:50|3755|3753.5|3757.5|3756.5|3758.5|3757.5|3755|3753.5|1903
1630672320000|2021-09-03 12:32:00|3758|3757|3756.5|3755.5|3758.5|3758|3755.5|3754|5708
1630672330000|2021-09-03 12:32:10|3756|3755|3757|3756|3757.5|3757|3755.5|3754.5|2540
1630672340000|2021-09-03 12:32:20|3757.5|3755.5|3757.5|3756|3758|3756|3756|3755|2030
1630672350000|2021-09-03 12:32:30|3756|3755.5|3759.5|3758|3759.5|3759|3756|3755|1940
1630672360000|2021-09-03 12:32:40|3760|3758.5|3761|3760|3761|3760|3760|3758.5|573
1630672370000|2021-09-03 12:32:50|3761.5|3760.5|3762|3761.5|3762|3761.5|3761|3760|479
1630672380000|2021-09-03 12:33:00|3762.5|3762|3765|3764|3765.5|3764|3762.5|3762|728
1630672390000|2021-09-03 12:33:10|3765.5|3764.5|3766|3765|3766|3765.5|3765|3764|1510
1630672400000|2021-09-03 12:33:20|3766.5|3765.5|3767|3766|3767.5|3766|3766.5|3765.5|0
1630672410000|2021-09-03 12:33:30||3765.5||3766||3766||3765.5|374
1630672420000|2021-09-03 12:33:40|3766|3765.5|3767|3766|3767|3766|3765.5|3765|3853
1630672430000|2021-09-03 12:33:50|3766.5|3765.5|3766.5|3765|3768|3766.5|3765.5|3764.5|1912
1630672440000|2021-09-03 12:34:00|3767|3765.5|3766.5|3765|3767|3766|3766.5|3765|573
1630672450000|2021-09-03 12:34:10|3767|3765.5|3765.5|3765|3767.5|3765.5|3765.5|3765|1369
1630672460000|2021-09-03 12:34:20|3766||3766||3766||3766||102
1630672470000|2021-09-03 12:34:30|3766.5|3765.5|3766.5|3765.5|3768|3767|3766.5|3765.5|739
1630672480000|2021-09-03 12:34:40|3767|3765|3766.5|3765.5|3767|3766|3766.5|3765|2247
1630672490000|2021-09-03 12:34:50|3767|3766|3771|3770|3771|3770|3766.5|3766|2799
1630672500000|2021-09-03 12:35:00|3770.5|3769.5|3768|3767|3770.5|3770|3767.5|3767|4463
1630672510000|2021-09-03 12:35:10|3768.5|3767.5|3768|3767|3768.5|3767.5|3767.5|3767|1036
1630672520000|2021-09-03 12:35:20|3768.5|3767.5|3768.5|3767.5|3769.5|3767.5|3768|3767.5|384
1630672530000|2021-09-03 12:35:30|3768|3767|3768|3767|3769|3768|3767|3766.5|1412
1630672550000|2021-09-03 12:35:50|3768.5|3767.5|3770|3768.5|3770|3769|3768.5|3767.5|663
1630672560000|2021-09-03 12:36:00|3769.5|3769|3769|3768|3770|3769|3769|3767.5|328
1630672570000|2021-09-03 12:36:10|3768.5|3767.5|3769.5|3768.5|3769.5|3768.5|3768.5|3767.5|20
1630672580000|2021-09-03 12:36:20|3770|3769|3771|3769.5|3771|3769.5|3769.5|3769|151
1630672590000|2021-09-03 12:36:30|3771.5|3770.5|3770|3768.5|3771.5|3770.5|3769|3768|236
1630672600000|2021-09-03 12:36:40|3770.5|3769|3770.5|3769.5|3770.5|3769.5|3770.5|3769|0
1630672610000|2021-09-03 12:36:50||3769||3769.5||3769.5||3769|0
1630672620000|2021-09-03 12:37:00|3770|3769|3769|3768.5|3770|3769|3769|3768|2630
1630672630000|2021-09-03 12:37:10|3768.5|3768|3768.5|3767.5|3768.5|3768|3768|3767.5|72
1630672640000|2021-09-03 12:37:20||3768||3767.5||3768||3767.5|365
1630672650000|2021-09-03 12:37:30|3768|3767|3765.5|3764.5|3768|3767|3764.5|3763.5|5290
1630672660000|2021-09-03 12:37:40|3765|3765|3766|3765|3766|3765|3765|3765|1281
1630672670000|2021-09-03 12:37:50|3765.5|3764.5|3767|3766|3767.5|3767|3765|3764|1203
1630672680000|2021-09-03 12:38:00|3767.5|3766.5|3767|3766|3767.5|3766.5|3766.5|3765.5|222
1630672690000|2021-09-03 12:38:10|3766.5|3765.5|3766|3765|3766.5|3766|3766|3765|942
1630672700000|2021-09-03 12:38:20|3766.5|3765.5|3767|3765.5|3767|3766|3766.5|3765.5|436
1630672710000|2021-09-03 12:38:30|3766.5|3765|3765|3764.5|3766.5|3765|3765|3764|6649
1630672720000|2021-09-03 12:38:40|3765.5|3765|3766|3765|3766|3765.5|3765.5|3765|423
1630672730000|2021-09-03 12:38:50|3766.5|3765.5|3767|3766|3767|3766.5|3766.5|3765.5|456
1630672740000|2021-09-03 12:39:00|3767.5|3766.5|3768|3767|3768|3767|3767.5|3766.5|169
1630672750000|2021-09-03 12:39:10|3767.5|3765.5|3766.5|3765.5|3767.5|3766.5|3766.5|3765.5|3726
1630672760000|2021-09-03 12:39:20|3767|3765|3766|3765.5|3767.5|3766|3766|3765|1041
1630672770000|2021-09-03 12:39:30|3765.5|3765|3764.5|3764|3766|3765|3764.5|3764|2076
1630672780000|2021-09-03 12:39:40|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3763.5|3762.5|531
1630672790000|2021-09-03 12:39:50|3764|3763|3764.5|3763|3764.5|3763|3763.5|3762.5|671
1630672800000|2021-09-03 12:40:00|3764|3763.5|3765|3764|3765|3764|3764|3763.5|601
1630672810000|2021-09-03 12:40:10|3764.5|3763.5|3763.5|3762.5|3765|3764|3763.5|3762.5|1157
1630672820000|2021-09-03 12:40:20|3763|3762|3760.5|3759.5|3763.5|3762.5|3760.5|3759.5|2436
1630672830000|2021-09-03 12:40:30|3761|3760|3761.5|3760.5|3761.5|3761|3760|3759|210
1630672840000|2021-09-03 12:40:40|3762|3760|3763.5|3762|3763.5|3762.5|3762|3760|281
1630672850000|2021-09-03 12:40:50|3764|3762.5|3764.5|3763.5|3764.5|3763.5|3764|3762.5|326
1630672860000|2021-09-03 12:41:00|3764|3763|3764|3763.5|3764|3763.5|3763.5|3762.5|287
1630672870000|2021-09-03 12:41:10|3763.5|3763|3764.5|3764|3764.5|3764|3763.5|3763|188
1630672880000|2021-09-03 12:41:20|3764|3763|3764|3763|3764|3763|3763.5|3762.5|401
1630672890000|2021-09-03 12:41:30|3763.5|3762.5|3764|3763|3764|3763|3763|3762|34
1630672900000|2021-09-03 12:41:40|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3763|525
1630672910000|2021-09-03 12:41:50|3764.5|3763.5|3765.5|3763.5|3765.5|3765|3764|3763.5|996
1630672920000|2021-09-03 12:42:00|3765|3764|3765.5|3764|3765.5|3764.5|3764.5|3763.5|94
1630672940000|2021-09-03 12:42:20|3765|3764.5|3764|3763|3765|3764.5|3763.5|3762.5|536
1630672950000|2021-09-03 12:42:30|3763.5|3762.5|3764|3763|3765|3764|3763.5|3762.5|410
1630672960000|2021-09-03 12:42:40|3763.5|3762.5|3763|3761.5|3763.5|3763|3762|3761.5|349
1630672970000|2021-09-03 12:42:50|3762.5|3761|3764.5|3763.5|3764.5|3763.5|3762|3761|663
1630672980000|2021-09-03 12:43:00|3765|3764|3765|3764|3765|3764|3765|3764|0
1630672990000|2021-09-03 12:43:10|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3765.5|3764.5|83
1630673020000|2021-09-03 12:43:40|3766|3765|3767.5|3766.5|3768|3766.5|3766|3765|815
1630673030000|2021-09-03 12:43:50|3768|3767|3768.5|3767.5|3768.5|3767.5|3767.5|3767|482
1630673040000|2021-09-03 12:44:00|3769|3768|3768.5|3767.5|3769.5|3768.5|3767.5|3767|3814
1630673050000|2021-09-03 12:44:10|3768|3767|3768|3767|3768.5|3768|3767.5|3767|2006
1630673060000|2021-09-03 12:44:20|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767|0
1630673070000|2021-09-03 12:44:30|3768|3767|3768.5|3767|3768.5|3767|3767|3766|1581
1630673080000|2021-09-03 12:44:40||3767.5||3767||3767.5||3767|300
1630673090000|2021-09-03 12:44:50||3767.5||3767.5||3767.5||3767.5|0
1630673100000|2021-09-03 12:45:00|3769|3768|3768|3767|3769|3768.5|3768|3767|781
1630673110000|2021-09-03 12:45:10|3767.5|3766.5|3766.5|3765.5|3768|3767|3766|3765.5|587
1630673130000|2021-09-03 12:45:30|3767|3766|3767|3766|3767|3766|3767|3766|611
1630673140000|2021-09-03 12:45:40|3767.5|3766.5|3768|3767|3768|3767|3767.5|3766.5|425
1630673150000|2021-09-03 12:45:50|3767.5|3766.5|3767|3765.5|3767.5|3766.5|3766.5|3765.5|173
1630673160000|2021-09-03 12:46:00|3767.5|3766|3767.5|3767|3767.5|3767|3767.5|3766|295
1630673170000|2021-09-03 12:46:10|3767|3766.5|3767.5|3766|3767.5|3766.5|3766.5|3765.5|563
1630673180000|2021-09-03 12:46:20|3768|3766.5|3768|3767|3768.5|3767|3768|3766.5|208
1630673190000|2021-09-03 12:46:30||3767.5||3767.5||3767.5||3767.5|0
1630673200000|2021-09-03 12:46:40|3767.5|3767|3768|3766.5|3768|3767|3767|3766.5|316
1630673210000|2021-09-03 12:46:50|3768.5|3767|3768|3767.5|3769|3767.5|3768|3767|206
1630673220000|2021-09-03 12:47:00|3768.5|3768|3768.5|3768|3769|3768|3768|3767|204
1630673230000|2021-09-03 12:47:10|3769|3767.5|3769|3767.5|3769|3767.5|3769|3767.5|15
1630673250000|2021-09-03 12:47:30|3768.5|3768|3769|3768.5|3769|3768.5|3768.5|3768|2
1630673260000|2021-09-03 12:47:40|3769.5|3769|3770|3769|3770.5|3769|3769.5|3769|247
1630673270000|2021-09-03 12:47:50||3769.5||3769.5||3769.5||3769.5|22
1630673280000|2021-09-03 12:48:00||3769||3769.5||3769.5||3769|189
1630673290000|2021-09-03 12:48:10|3770.5|3769|3770|3769.5|3770.5|3769.5|3770|3769|487
1630673310000|2021-09-03 12:48:30|3770.5|3770|3771|3770.5|3771|3770.5|3770.5|3769.5|683
1630673330000|2021-09-03 12:48:50|3770.5|3770|3770.5|3769.5|3770.5|3770|3769.5|3769|1042
1630673340000|2021-09-03 12:49:00|3771|3770|3770|3769.5|3771|3770.5|3769.5|3769|783
1630673350000|2021-09-03 12:49:10|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3769|122
1630673360000|2021-09-03 12:49:20|3769|3768.5|3768.5|3768|3769.5|3769|3768.5|3767.5|699
1630673370000|2021-09-03 12:49:30|3768|3767.5|3768|3766.5|3768|3767.5|3767.5|3766.5|689
1630673380000|2021-09-03 12:49:40|3767.5|3767|3767.5|3766|3767.5|3767|3767|3766|101
1630673390000|2021-09-03 12:49:50|3767||3767||3767||3766.5||313
1630673400000|2021-09-03 12:50:00|3766.5|3765.5|3766|3765|3767|3766|3766|3765|2103
1630673410000|2021-09-03 12:50:10|3765.5|3764.5|3766|3765|3766|3765|3765.5|3764|128
1630673420000|2021-09-03 12:50:20|3766.5|3765.5|3766|3765|3767|3766|3765.5|3764.5|1413
1630673430000|2021-09-03 12:50:30|3765.5|3764.5|3764.5|3763.5|3765.5|3764.5|3764.5|3763.5|522
1630673440000|2021-09-03 12:50:40|3765|3764|3765.5|3764.5|3765.5|3764.5|3765|3764|175
1630673450000|2021-09-03 12:50:50|3766|3765|3766|3765|3766|3765|3766|3765|33
1630673460000|2021-09-03 12:51:00||3765.5||3765.5||3765.5||3765.5|126
1630673470000|2021-09-03 12:51:10||3765||3765||3765||3764.5|35
1630673480000|2021-09-03 12:51:20|3766.5|3765.5|3767.5|3767|3767.5|3767|3766.5|3765.5|489
1630673490000|2021-09-03 12:51:30|3768|3767.5|3769|3768|3769|3768|3768|3767.5|149
1630673520000|2021-09-03 12:52:00|3768.5|3767.5|3768|3767|3768.5|3767.5|3768|3767|249
1630673530000|2021-09-03 12:52:10|3768.5|3767.5|3769|3768|3769.5|3768|3768.5|3767.5|214
1630673540000|2021-09-03 12:52:20||3768.5||3768.5||3768.5||3768.5|0
1630673550000|2021-09-03 12:52:30|3769.5|3769|3770|3769|3770|3769|3769.5|3769|93
1630673560000|2021-09-03 12:52:40|3769.5|3768.5|3769|3768.5|3769.5|3768.5|3769|3768.5|533
1630673570000|2021-09-03 12:52:50|||||||||12
1630673580000|2021-09-03 12:53:00|3768.5|3768|3768.5|3768|3769|3768|3768.5|3768|10
1630673590000|2021-09-03 12:53:10|3769|3768.5|3768.5|3767|3769|3768.5|3768.5|3767|583
1630673620000|2021-09-03 12:53:40|3768|3767.5|3768.5|3767.5|3768.5|3767.5|3767.5|3766.5|729
1630673630000|2021-09-03 12:53:50|3769|3768|3769|3768.5|3769|3768.5|3769|3768|333
1630673640000|2021-09-03 12:54:00|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3767.5|409
1630673650000|2021-09-03 12:54:10|3769|3768.5|3769|3768|3769|3768.5|3769|3768|0
1630673660000|2021-09-03 12:54:20|3769.5|3768.5|3770.5|3769.5|3770.5|3769.5|3769.5|3768.5|336
1630673670000|2021-09-03 12:54:30|3771|3770|3771|3770|3771|3770|3771|3770|359
1630673680000|2021-09-03 12:54:40|3770.5|3770.5|3770.5|3769.5|3770.5|3770.5|3770|3769.5|607
1630673690000|2021-09-03 12:54:50|3771|3770|3771|3770|3771|3770|3770.5|3770|0
1630673700000|2021-09-03 12:55:00|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771.5|3770|720
1630673720000|2021-09-03 12:55:20|3771|3771|3771|3770.5|3771|3771|3771|3770.5|423
1630673730000|2021-09-03 12:55:30|3770.5|3770|3771.5|3770.5|3771.5|3770.5|3770.5|3770|359
1630673740000|2021-09-03 12:55:40|3771|3770|3771|3770.5|3771|3770.5|3770.5|3770|650
1630673750000|2021-09-03 12:55:50|||||||||13
1630673760000|2021-09-03 12:56:00|3771.5|3771|3771|3770.5|3772|3771|3771|3770|416
1630673770000|2021-09-03 12:56:10|3771.5|3771|3773|3772|3773|3772|3771.5|3771|246
1630673780000|2021-09-03 12:56:20|3772.5|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|226
1630673790000|2021-09-03 12:56:30||3771.5||3771.5||3771.5||3771.5|0
1630673800000|2021-09-03 12:56:40|3772||3772||3772||3772||0
1630673810000|2021-09-03 12:56:50|3771.5|3771|3772.5|3771.5|3772.5|3771.5|3771.5|3770.5|916
1630673820000|2021-09-03 12:57:00|3773|3772|3773|3772|3773|3772|3773|3772|80
1630673830000|2021-09-03 12:57:10|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|278
1630673840000|2021-09-03 12:57:20|3774|3773|3774|3773|3774|3773|3774|3773|136
1630673850000|2021-09-03 12:57:30|3773.5||3774||3774||3773.5||105
1630673870000|2021-09-03 12:57:50|3773.5|3772.5|3774|3772.5|3774|3772.5|3773|3772|356
1630673890000|2021-09-03 12:58:10|3773.5|3773|3772.5|3771|3774.5|3773.5|3772|3771|1502
1630673900000|2021-09-03 12:58:20||3771.5||3771.5||3771.5||3771.5|0
1630673910000|2021-09-03 12:58:30|3773|3772|3773|3771.5|3773|3772.5|3772.5|3771.5|589
1630673920000|2021-09-03 12:58:40||3772||3772||3772||3772|145
1630673930000|2021-09-03 12:58:50|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|313
1630673940000|2021-09-03 12:59:00|3772|3771|3771.5|3770.5|3772|3771|3771.5|3770.5|367
1630673950000|2021-09-03 12:59:10|3772|3771|3771|3770|3772|3771.5|3770.5|3769.5|2145
1630673960000|2021-09-03 12:59:20|3771.5|3770.5|3772|3770.5|3772|3771|3771|3770|6159
1630673970000|2021-09-03 12:59:30|3772.5|3771|3773|3772|3773.5|3772.5|3772.5|3771|1206
1630673980000|2021-09-03 12:59:40|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772|3771|669
1630674000000|2021-09-03 13:00:00|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770|1421
1630674010000|2021-09-03 13:00:10|3770.5|3770|3771|3770|3771.5|3771|3770.5|3769.5|1620
1630674020000|2021-09-03 13:00:20|3772.5|3770.5|3772|3771.5|3772.5|3771.5|3772|3769.5|5079
1630674030000|2021-09-03 13:00:30|3772.5|3771|3772|3771|3772.5|3771|3772|3771|717
1630674040000|2021-09-03 13:00:40|3772.5|3771.5|3772|3771|3772.5|3771.5|3772|3771|189
1630674060000|2021-09-03 13:01:00|3771.5|3770.5|3771|3770|3771.5|3770.5|3771|3770|490
1630674070000|2021-09-03 13:01:10|3771.5|3770.5|3772.5|3771|3772.5|3771|3771.5|3770.5|298
1630674080000|2021-09-03 13:01:20|3773|3771.5|3773|3772|3773|3772|3773|3771.5|101
1630674090000|2021-09-03 13:01:30|3773.5|3772.5|3773|3772|3774|3773|3772.5|3772|849
1630674100000|2021-09-03 13:01:40|3773.5|3773|3772.5|3771|3773.5|3773|3772.5|3771|1370
1630674110000|2021-09-03 13:01:50|3772|3771.5|3771.5|3770.5|3772|3771.5|3771.5|3770.5|158
1630674130000|2021-09-03 13:02:10|3772|3771|3773.5|3772.5|3773.5|3772.5|3772|3771|321
1630674150000|2021-09-03 13:02:30|3773||3773||3773||3773||10
1630674160000|2021-09-03 13:02:40|3773.5|3772|3772.5|3772|3773.5|3772|3772.5|3772|356
1630674170000|2021-09-03 13:02:50|3773|3772.5|3773|3772|3773|3772.5|3773|3772|394
1630674190000|2021-09-03 13:03:10|3772.5||3772.5||3772.5||3772.5||296
1630674230000|2021-09-03 13:03:50|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|534
1630674240000|2021-09-03 13:04:00|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772|30
1630674260000|2021-09-03 13:04:20|||||||||2
1630674270000|2021-09-03 13:04:30|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|1346
1630674280000|2021-09-03 13:04:40|3772|3771.5|3772|3771.5|3772.5|3772|3772|3771.5|1780
1630674290000|2021-09-03 13:04:50|3771.5|3771|3771.5|3770.5|3771.5|3771|3771.5|3770.5|267
1630674300000|2021-09-03 13:05:00|3771|3771|3771.5|3770.5|3771.5|3771|3771|3770.5|693
1630674320000|2021-09-03 13:05:20|3772|3771|3771.5|3771|3772|3771.5|3771.5|3771|470
1630674330000|2021-09-03 13:05:30|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|95
1630674340000|2021-09-03 13:05:40|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770.5|416
1630674360000|2021-09-03 13:06:00|3771.5|3771|3772|3771.5|3773.5|3772.5|3771.5|3771|1567
1630674370000|2021-09-03 13:06:10|3772.5|3772|3773.5|3772.5|3773.5|3772.5|3772.5|3772|472
1630674400000|2021-09-03 13:06:40|3774|3773|3772.5|3771.5|3774|3773|3772.5|3771.5|2071
1630674410000|2021-09-03 13:06:50|3773|3772|3774|3773|3774|3773|3772.5|3772|574
1630674430000|2021-09-03 13:07:10||3773.5||3773.5||3773.5||3773.5|0
1630674440000|2021-09-03 13:07:20|3773.5|3773|3774|3773|3774|3773|3773.5|3773|553
1630674450000|2021-09-03 13:07:30|3773.5|3772.5|3773|3772.5|3773.5|3772.5|3773|3772.5|35
1630674500000|2021-09-03 13:08:20|3773.5|3773|3773.5|3773|3774|3773|3773.5|3773|325
1630674510000|2021-09-03 13:08:30|3774||3774||3774||3774||32
1630674520000|2021-09-03 13:08:40|3773.5|3772.5|3771.5|3770.5|3773.5|3773|3771.5|3770.5|2330
1630674530000|2021-09-03 13:08:50|3772|3771|3772|3771.5|3772.5|3771.5|3771.5|3770.5|1960
1630674540000|2021-09-03 13:09:00|3772.5|3771|3772.5|3772|3772.5|3772|3772.5|3771|200
1630674550000|2021-09-03 13:09:10|3772|3771.5|3771.5|3770.5|3772|3772|3771.5|3770.5|113
1630674560000|2021-09-03 13:09:20|3771|3770|3771|3770.5|3771|3770.5|3771|3770|0
1630674570000|2021-09-03 13:09:30|3771.5|3770|3771.5|3770.5|3771.5|3770.5|3771.5|3770|395
1630674580000|2021-09-03 13:09:40|3772|3771|3772|3771|3772|3771|3771|3770.5|93
1630674590000|2021-09-03 13:09:50|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|0
1630674600000|2021-09-03 13:10:00|3771||3771||3771||3771||125
1630674610000|2021-09-03 13:10:10|3770.5|3770|3769|3768|3770.5|3770|3769|3768|1526
1630674620000|2021-09-03 13:10:20|3769.5|3768.5|3770|3769|3770|3769|3769.5|3768.5|113
1630674640000|2021-09-03 13:10:40|3769.5||3769.5||3769.5||3769.5||350
1630674650000|2021-09-03 13:10:50|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768.5|208
1630674660000|2021-09-03 13:11:00|3769.5||3769||3769.5||3769||0
1630674700000|2021-09-03 13:11:40|3768.5|3768|3768.5|3767.5|3769|3768|3768|3767|653
1630674720000|2021-09-03 13:12:00|3769|3768|3769|3768.5|3769|3768.5|3769|3768|341
1630674740000|2021-09-03 13:12:20|||||||||504
1630674750000|2021-09-03 13:12:30|3768.5|3768|3768.5|3767.5|3768.5|3768|3768.5|3767.5|576
1630674760000|2021-09-03 13:12:40||3767||3767||3767||3767|0
1630674770000|2021-09-03 13:12:50|3768|3767.5|3768|3767|3768|3767.5|3767.5|3766.5|1609
1630674780000|2021-09-03 13:13:00|3768.5|3767.5|3769|3768|3769|3768|3768.5|3767.5|878
1630674790000|2021-09-03 13:13:10|3768.5|3767.5|3768|3767|3768.5|3767.5|3767|3766|725
1630674800000|2021-09-03 13:13:20|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|311
1630674810000|2021-09-03 13:13:30|3767|3766|3767|3766|3767|3766|3767|3765.5|0
1630674820000|2021-09-03 13:13:40|3766.5|3765.5|3766.5|3765.5|3766.5|3766|3766.5|3765.5|0
1630674830000|2021-09-03 13:13:50|3767|3766|3767.5|3766.5|3767.5|3766.5|3767|3766|107
1630674840000|2021-09-03 13:14:00|3767|3767|3767|3766.5|3767|3767|3767|3766|222
1630674850000|2021-09-03 13:14:10|3766.5|3766|3765.5|3764.5|3766.5|3766|3765|3764.5|440
1630674870000|2021-09-03 13:14:30|3765|3764|3764.5|3764|3765|3764|3764.5|3763.5|1516
1630674880000|2021-09-03 13:14:40|3765|3764.5|3764.5|3764|3765.5|3765|3764.5|3763.5|1294
1630674890000|2021-09-03 13:14:50|3765|3764.5|3763.5|3762.5|3765|3764.5|3763.5|3762.5|739
1630674900000|2021-09-03 13:15:00||3762||3762.5||3762.5||3762|40
1630674910000|2021-09-03 13:15:10|3764|3763|3763|3762|3764|3763.5|3763|3762|545
1630674920000|2021-09-03 13:15:20|3763.5||3763||3763.5||3763||147
1630674930000|2021-09-03 13:15:30|3762.5|3762.5|3765|3764|3765|3764|3762.5|3762.5|1080
1630674950000|2021-09-03 13:15:50|3764.5|3763.5|3763.5|3762|3764.5|3763.5|3763|3762|671
1630674960000|2021-09-03 13:16:00|3763|3762.5|3763|3761.5|3763|3763|3762.5|3761.5|691
1630674970000|2021-09-03 13:16:10|3762.5|3762|3762.5|3762|3763|3762|3762.5|3761.5|548
1630674980000|2021-09-03 13:16:20|3763|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762.5|835
1630675010000|2021-09-03 13:16:50|3763|3762|3763.5|3762.5|3763.5|3762.5|3763|3762|515
1630675030000|2021-09-03 13:17:10|3763|3762|3762.5|3762|3763|3762.5|3762.5|3762|672
1630675040000|2021-09-03 13:17:20|3762|3761.5|3762|3761|3762|3761.5|3761|3760|609
1630675050000|2021-09-03 13:17:30|3761.5||3762||3762||3761.5||0
1630675060000|2021-09-03 13:17:40||3761.5||3761.5||3761.5||3761|0
1630675070000|2021-09-03 13:17:50|3761.5|3761|3761.5|3760.5|3761.5|3761|3761|3760.5|381
1630675080000|2021-09-03 13:18:00|3762|3761|3761|3760|3762|3761.5|3761|3760|1932
1630675090000|2021-09-03 13:18:10|3760.5|3759.5|3760|3759|3760.5|3759.5|3760|3759|826
1630675100000|2021-09-03 13:18:20|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|31
1630675110000|2021-09-03 13:18:30|3761|3760|3761|3760.5|3761|3760.5|3761|3760|309
1630675120000|2021-09-03 13:18:40|3761.5|3761|3762|3761|3762|3761|3761.5|3760.5|234
1630675130000|2021-09-03 13:18:50|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760|1047
1630675140000|2021-09-03 13:19:00|3762|3760|3762|3761.5|3762|3761.5|3761.5|3760|490
1630675150000|2021-09-03 13:19:10|3761.5|3761|3760|3759|3761.5|3761|3760|3759|754
1630675160000|2021-09-03 13:19:20|3759.5|3758.5|3758.5|3757.5|3759.5|3758.5|3758.5|3757|818
1630675170000|2021-09-03 13:19:30|3757.5|3757|3758|3757|3758|3757|3757.5|3756.5|1690
1630675180000|2021-09-03 13:19:40|3757.5|3756.5|3757|3756|3757.5|3756.5|3757|3756|674
1630675190000|2021-09-03 13:19:50|3757.5|3756.5|3756.5|3755.5|3758|3757|3756|3755.5|1946
1630675200000|2021-09-03 13:20:00|3756|3755|3755.5|3754.5|3756|3755|3755|3754|3287
1630675210000|2021-09-03 13:20:10|3755|3754|3754.5|3753.5|3755|3754.5|3753.5|3752.5|2566
1630675220000|2021-09-03 13:20:20|3754|3753|3753.5|3752.5|3754|3753.5|3753.5|3752.5|804
1630675230000|2021-09-03 13:20:30|3753|3752|3753.5|3752.5|3753.5|3752.5|3752.5|3752|2863
1630675240000|2021-09-03 13:20:40|3753|3752|3753.5|3752.5|3753.5|3753|3752|3751.5|2219
1630675250000|2021-09-03 13:20:50|3753|3752|3752|3751.5|3753|3752.5|3752|3751|3064
1630675260000|2021-09-03 13:21:00|3751.5|3751|3750.5|3749.5|3752|3751|3750.5|3749.5|3267
1630675270000|2021-09-03 13:21:10|3750|3749|3751.5|3750|3752.5|3751|3750|3749|9396
1630675280000|2021-09-03 13:21:20|3751|3749.5|3750.5|3749.5|3751|3750|3750|3749|862
1630675290000|2021-09-03 13:21:30|3751|3750|3749.5|3748.5|3751.5|3750.5|3749.5|3748.5|1312
1630675300000|2021-09-03 13:21:40|3749|3749|3749.5|3748.5|3750|3749|3749|3748.5|1822
1630675310000|2021-09-03 13:21:50|3749|3748|3747.5|3746.5|3749|3748.5|3747.5|3746.5|2621
1630675320000|2021-09-03 13:22:00|3748|3747|3746.5|3745.5|3748|3747|3746.5|3745|2258
1630675330000|2021-09-03 13:22:10|3747|3746|3746|3745|3748|3746.5|3746|3745|2763
1630675340000|2021-09-03 13:22:20|3745.5|3744.5|3746|3745|3746|3745|3744.5|3743.5|9353
1630675350000|2021-09-03 13:22:30|3745|3744.5|3745.5|3744.5|3746|3745.5|3745|3744|799
1630675360000|2021-09-03 13:22:40|3746|3744|3746|3745|3746|3745|3745|3744|3318
1630675370000|2021-09-03 13:22:50|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|325
1630675380000|2021-09-03 13:23:00|3746|3745|3746.5|3745.5|3746.5|3746|3746|3745|1160
1630675390000|2021-09-03 13:23:10|3746|3745|3747|3746.5|3747.5|3746.5|3746|3745|936
1630675400000|2021-09-03 13:23:20|3747.5|3747|3749.5|3748.5|3749.5|3749|3747.5|3747|3199
1630675410000|2021-09-03 13:23:30|3749|3748|3749.5|3748.5|3749.5|3748.5|3748|3747.5|768
1630675420000|2021-09-03 13:23:40|3748.5|3748|3750|3749|3750|3749.5|3748|3747|799
1630675430000|2021-09-03 13:23:50|3749.5|3748.5|3749.5|3748.5|3749.5|3749|3748.5|3747.5|223
1630675440000|2021-09-03 13:24:00|3749|3748|3749|3747.5|3749|3748.5|3748.5|3747.5|1230
1630675450000|2021-09-03 13:24:10|3748.5|3748|3749.5|3748.5|3750|3749|3748.5|3747.5|630
1630675460000|2021-09-03 13:24:20|3749|3748|3747.5|3747|3749|3748|3747|3746.5|2047
1630675470000|2021-09-03 13:24:30|3747|3746.5|3748|3747.5|3748|3747.5|3747|3745.5|3174
1630675480000|2021-09-03 13:24:40||3747||3747.5||3747.5||3747|232
1630675490000|2021-09-03 13:24:50|3748.5|3748|3749.5|3748.5|3749.5|3748.5|3748.5|3748|712
1630675500000|2021-09-03 13:25:00|3749|3748|3748.5|3747|3749|3748|3747|3746|1454
1630675510000|2021-09-03 13:25:10|3748|3747.5|3748.5|3747.5|3748.5|3748|3747.5|3747.5|1429
1630675520000|2021-09-03 13:25:20|3749|3748|3747|3746|3749.5|3748.5|3747|3746|3282
1630675530000|2021-09-03 13:25:30|3746.5|3745.5|3747|3746.5|3747.5|3746.5|3746|3745|719
1630675540000|2021-09-03 13:25:40|3746.5|3746|3746|3745|3747|3746|3746|3745|282
1630675550000|2021-09-03 13:25:50|3746.5|3745.5|3747|3746|3747|3746|3746|3745.5|1128
1630675560000|2021-09-03 13:26:00|3746.5|3745.5|3746|3745|3747|3745.5|3746|3745|173
1630675570000|2021-09-03 13:26:10|3745.5|3744.5|3746|3744.5|3746|3745|3744.5|3743.5|3629
1630675580000|2021-09-03 13:26:20|3745.5|3745|3745.5|3744.5|3746|3745|3745|3744.5|148
1630675590000|2021-09-03 13:26:30|3745|3745|3744.5|3743|3746|3745|3744|3743|2272
1630675600000|2021-09-03 13:26:40|3744||3744||3744||3744||0
1630675610000|2021-09-03 13:26:50|3744.5|3743.5|3744.5|3743|3744.5|3743.5|3743|3742.5|3391
1630675620000|2021-09-03 13:27:00|3744|3742.5|3743|3741.5|3744|3743|3742.5|3741.5|1302
1630675630000|2021-09-03 13:27:10|3742.5|3742|3743|3741.5|3743|3742.5|3742|3741|1013
1630675640000|2021-09-03 13:27:20|3742.5|3742|3742.5|3741.5|3742.5|3742|3742|3741|1145
1630675650000|2021-09-03 13:27:30|3741.5|3741|3741.5|3740.5|3742|3741|3741|3740|698
1630675660000|2021-09-03 13:27:40|3742|3741|3742.5|3742|3742.5|3742|3742|3741|710
1630675670000|2021-09-03 13:27:50|3742|3741.5|3741.5|3740.5|3742|3741.5|3741.5|3740.5|1628
1630675680000|2021-09-03 13:28:00|3742|3741|3742.5|3741.5|3742.5|3742|3742|3741|503
1630675690000|2021-09-03 13:28:10|3743|3741|3741|3740|3743|3741.5|3741|3740|922
1630675700000|2021-09-03 13:28:20|3742.5|3740.5|3742|3741|3742.5|3742|3741.5|3740.5|2551
1630675710000|2021-09-03 13:28:30|3741.5|3741.5|3740|3739|3741.5|3741.5|3739.5|3739|7497
1630675720000|2021-09-03 13:28:40|3740.5|3739.5|3740|3739|3740.5|3739.5|3740|3739|1303
1630675730000|2021-09-03 13:28:50|3739.5|3738.5|3739.5|3738.5|3740|3739|3739|3738|737
1630675740000|2021-09-03 13:29:00|3739|3738|3740|3739|3740.5|3739.5|3739|3738|3850
1630675750000|2021-09-03 13:29:10|3739.5|3738.5|3739|3738|3739.5|3738.5|3739|3738|320
1630675760000|2021-09-03 13:29:20|3738.5|3738.5|3740|3739|3740|3739|3738.5|3738.5|1005
1630675770000|2021-09-03 13:29:30|3739.5|3738.5|3738|3737|3739.5|3739|3738|3737|1358
1630675780000|2021-09-03 13:29:40|3737.5|3737.5|3737|3735.5|3738|3737.5|3737|3735.5|444
1630675790000|2021-09-03 13:29:50|3737.5|3736|3735.5|3734.5|3737.5|3736.5|3735|3734|2341
1630675800000|2021-09-03 13:30:00|3736|3735|3739|3738|3740.5|3739.5|3735.5|3734.5|11699
1630675810000|2021-09-03 13:30:10|3739.5|3738.5|3736.5|3735.5|3741.5|3740|3734|3733|6232
1630675820000|2021-09-03 13:30:20|3737|3736|3737|3735.5|3738|3736.5|3735.5|3734.5|3622
1630675830000|2021-09-03 13:30:30|3737.5|3736|3738.5|3737.5|3740.5|3740|3737|3735.5|1260
1630675840000|2021-09-03 13:30:40|3739|3738|3741|3739.5|3741|3740.5|3739|3737.5|7021
1630675850000|2021-09-03 13:30:50|3740.5|3740|3740|3738.5|3741|3740|3739|3738|9474
1630675860000|2021-09-03 13:31:00|3739.5|3738|3736|3734.5|3740|3738.5|3735.5|3734.5|6026
1630675870000|2021-09-03 13:31:10|3736.5|3735|3734.5|3733|3736.5|3735.5|3733.5|3732.5|2518
1630675880000|2021-09-03 13:31:20|3734|3733.5|3736|3735|3737|3735.5|3734|3733|1084
1630675890000|2021-09-03 13:31:30|3736.5|3735.5|3733|3732|3737|3735.5|3733|3732|912
1630675900000|2021-09-03 13:31:40|3732.5|3731.5|3734.5|3734|3735.5|3734.5|3732.5|3731.5|2124
1630675910000|2021-09-03 13:31:50|3735|3733.5|3732.5|3731.5|3735|3733.5|3732|3731|1642
1630675920000|2021-09-03 13:32:00|3733|3732|3733.5|3732|3734.5|3733|3732|3731.5|4163
1630675930000|2021-09-03 13:32:10|3733|3731.5|3731|3730|3733.5|3731.5|3731|3730|4886
1630675940000|2021-09-03 13:32:20|3730.5|3729.5|3732|3731.5|3732.5|3731.5|3730|3729|2091
1630675950000|2021-09-03 13:32:30|3731.5|3731|3732.5|3731.5|3732.5|3731.5|3731|3730|568
1630675960000|2021-09-03 13:32:40|3733|3732|3737|3736|3737.5|3736.5|3733|3731.5|2400
1630675970000|2021-09-03 13:32:50|3736.5|3735.5|3739|3738|3739|3738|3736|3735|5165
1630675980000|2021-09-03 13:33:00|3738.5|3737.5|3737|3736|3738.5|3737.5|3737|3736|2025
1630675990000|2021-09-03 13:33:10|3737.5|3736.5|3737|3736|3740|3738.5|3737|3736|1767
1630676000000|2021-09-03 13:33:20|3737.5|3736.5|3738.5|3737.5|3738.5|3737.5|3737.5|3736.5|773
1630676010000|2021-09-03 13:33:30|3737.5|3738|3739.5|3738.5|3740|3739.5|3736.5|3735.5|5172
1630676020000|2021-09-03 13:33:40|3740|3739|3742|3741|3742|3741|3739|3738|3187
1630676030000|2021-09-03 13:33:50|3741.5|3740.5|3740.5|3739.5|3741.5|3740.5|3740|3739.5|3396
1630676040000|2021-09-03 13:34:00|3740|3739|3739.5|3738.5|3740.5|3740|3739|3738|3027
1630676050000|2021-09-03 13:34:10|3740|3739|3741.5|3740|3742.5|3741.5|3740|3738.5|4485
1630676060000|2021-09-03 13:34:20|3741|3739.5|3741.5|3740.5|3742|3741.5|3740|3739|1768
1630676070000|2021-09-03 13:34:30|3741|3740|3740.5|3739|3741.5|3740.5|3740.5|3739|669
1630676080000|2021-09-03 13:34:40|3740|3739.5|3738.5|3737.5|3740|3739.5|3738|3737|1693
1630676090000|2021-09-03 13:34:50|3739|3738|3738.5|3737.5|3739|3738|3737.5|3737|429
1630676100000|2021-09-03 13:35:00|3739|3738|3740|3739|3741|3740|3738|3737.5|4015
1630676110000|2021-09-03 13:35:10|3739.5|3738.5|3737.5|3736.5|3740|3739|3737|3736|2969
1630676120000|2021-09-03 13:35:20|3738|3737|3737.5|3736|3738.5|3737.5|3737.5|3736|637
1630676130000|2021-09-03 13:35:30|3737|3736.5|3738|3737|3738|3737|3736|3734.5|4688
1630676140000|2021-09-03 13:35:40|3737.5|3736.5|3735|3733.5|3737.5|3737|3735|3733.5|1399
1630676150000|2021-09-03 13:35:50|3734.5|3733|3733.5|3732.5|3734.5|3733|3733.5|3732|119
1630676160000|2021-09-03 13:36:00|3733|3732|3736.5|3735.5|3737|3736.5|3732.5|3732|5394
1630676170000|2021-09-03 13:36:10|3736|3735|3738|3736.5|3738|3736.5|3735|3734|3244
1630676180000|2021-09-03 13:36:20|3738.5|3737|3737|3736|3738.5|3737.5|3737|3736|990
1630676190000|2021-09-03 13:36:30|3737.5|3735.5|3733.5|3732.5|3737.5|3735.5|3733|3732|1358
1630676200000|2021-09-03 13:36:40|3734|3733|3734|3732.5|3734|3733|3733|3732.5|946
1630676210000|2021-09-03 13:36:50|3734.5|3733|3735.5|3734.5|3735.5|3735|3734.5|3733|601
1630676220000|2021-09-03 13:37:00|3736|3734|3735|3734|3736|3735|3734.5|3734|1165
1630676230000|2021-09-03 13:37:10|3735.5|3734.5|3734.5|3733|3735.5|3735|3733.5|3732.5|1400
1630676240000|2021-09-03 13:37:20|3734|3733.5|3735|3733.5|3735|3734|3733.5|3733|2017
1630676250000|2021-09-03 13:37:30|3734.5|3734|3732|3731|3734.5|3734|3731.5|3731|1743
1630676260000|2021-09-03 13:37:40|3732.5|3731.5|3732|3731|3733|3731.5|3731.5|3731|183
1630676270000|2021-09-03 13:37:50|3731.5|3730.5|3732|3731|3732.5|3731.5|3731|3730|1966
1630676280000|2021-09-03 13:38:00|3731.5|3730.5|3731|3730|3732|3731|3730.5|3730|2733
1630676290000|2021-09-03 13:38:10|3731.5|3730.5|3731.5|3730.5|3732|3731|3731|3730|743
1630676300000|2021-09-03 13:38:20|3731|3730|3730|3728.5|3731|3730|3729.5|3728.5|82
1630676310000|2021-09-03 13:38:30|3730.5|3729|3733.5|3733|3733.5|3733|3730.5|3729|1373
1630676320000|2021-09-03 13:38:40|3733|3732.5|3732|3730.5|3733.5|3733|3732|3730.5|1210
1630676330000|2021-09-03 13:38:50|3731.5|3730|3731.5|3730|3732|3731|3730.5|3729.5|2986
1630676340000|2021-09-03 13:39:00|3731|3729.5|3729.5|3728.5|3731|3730|3729|3728|6719
1630676350000|2021-09-03 13:39:10|3729|3728|3727.5|3727|3729|3728.5|3727|3726|2216
1630676360000|2021-09-03 13:39:20|3728|3726.5|3728|3727|3728|3727.5|3727.5|3726|929
1630676370000|2021-09-03 13:39:30|3727.5|3726.5|3726.5|3726|3727.5|3726.5|3726|3725.5|769
1630676380000|2021-09-03 13:39:40|3726|3725.5|3725.5|3725|3726.5|3725.5|3725.5|3724.5|3593
1630676390000|2021-09-03 13:39:50|3725|3724.5|3723.5|3722|3725|3724.5|3723|3722|2689
1630676400000|2021-09-03 13:40:00|3723|3722.5|3723|3722|3724|3723.5|3722.5|3721.5|2184
1630676410000|2021-09-03 13:40:10|3723.5|3722.5|3724|3722.5|3724|3723|3723|3722|624
1630676420000|2021-09-03 13:40:20|3724.5|3723|3725|3724|3725|3724|3724.5|3722.5|3922
1630676430000|2021-09-03 13:40:30|3725.5|3724.5|3728.5|3727|3729|3727|3725|3724|3858
1630676440000|2021-09-03 13:40:40|3729|3727.5|3729.5|3728.5|3730.5|3728.5|3729|3727.5|50
1630676450000|2021-09-03 13:40:50|3729|3728|3729.5|3728.5|3729.5|3729|3728.5|3727.5|630
1630676460000|2021-09-03 13:41:00|3730|3729|3730.5|3729|3730.5|3729.5|3729.5|3728.5|424
1630676470000|2021-09-03 13:41:10|3730|3729.5|3730|3729|3730.5|3730|3729|3728.5|1155
1630676480000|2021-09-03 13:41:20|3730.5|3729.5|3731|3729.5|3731.5|3730|3730|3729|589
1630676490000|2021-09-03 13:41:30|3730|3730|3729.5|3729|3730.5|3730|3729.5|3728.5|976
1630676500000|2021-09-03 13:41:40|3730|3728.5|3728.5|3728|3730|3729|3728.5|3727.5|720
1630676510000|2021-09-03 13:41:50|3729|3728.5|3730.5|3730|3731.5|3730|3729|3728.5|1067
1630676520000|2021-09-03 13:42:00|3730|3729|3730.5|3729|3730.5|3729.5|3728.5|3727.5|2041
1630676530000|2021-09-03 13:42:10|3730|3729.5|3729.5|3728.5|3730|3729.5|3729|3728.5|469
1630676540000|2021-09-03 13:42:20|3730|3729|3730|3729.5|3730.5|3730|3729.5|3728.5|209
1630676550000|2021-09-03 13:42:30|3729.5|3729|3728|3727|3730|3729|3727|3726|1014
1630676560000|2021-09-03 13:42:40|3728.5|3726.5|3729|3728|3729|3728|3728.5|3726.5|282
1630676570000|2021-09-03 13:42:50|3729.5|3728.5|3731|3729.5|3731|3729.5|3729.5|3728.5|234
1630676580000|2021-09-03 13:43:00|3731.5|3730|3730.5|3729.5|3732|3731|3730.5|3729.5|1169
1630676590000|2021-09-03 13:43:10|3731|3730|3731|3730|3731|3730.5|3731|3729.5|229
1630676600000|2021-09-03 13:43:20|3731.5|3730.5|3732.5|3731.5|3732.5|3731.5|3731.5|3730.5|411
1630676610000|2021-09-03 13:43:30|3732|3731|3731.5|3730.5|3732.5|3731.5|3731.5|3730.5|949
1630676620000|2021-09-03 13:43:40|3732|3731|3732|3731|3732|3731.5|3731.5|3730.5|195
1630676630000|2021-09-03 13:43:50|3731.5|3730.5|3734|3733.5|3734|3733.5|3731.5|3730.5|2350
1630676640000|2021-09-03 13:44:00|3734.5|3733|3734|3733|3735|3734|3734|3732.5|326
1630676650000|2021-09-03 13:44:10|3734.5|3734|3733.5|3733|3734.5|3734|3733|3732|1569
1630676660000|2021-09-03 13:44:20|3734.5|3733.5|3734|3733|3734.5|3733.5|3734|3733|2447
1630676670000|2021-09-03 13:44:30|3733.5|3732.5|3733|3732|3733.5|3732.5|3732|3731|1098
1630676680000|2021-09-03 13:44:40|3732.5|3732.5|3731.5|3730|3732.5|3732.5|3731.5|3730|508
1630676690000|2021-09-03 13:44:50|3731|3730.5|3731|3730|3731.5|3730.5|3731|3730|1514
1630676700000|2021-09-03 13:45:00|3730.5|3729|3730.5|3728.5|3731.5|3730|3729.5|3728.5|4142
1630676710000|2021-09-03 13:45:10|3730|3729|3729|3728.5|3730.5|3729.5|3729|3728|738
1630676720000|2021-09-03 13:45:20|3729.5|3728|3729.5|3728.5|3730|3729|3728.5|3728|1614
1630676730000|2021-09-03 13:45:30|3730|3729|3732.5|3731.5|3733|3731.5|3730|3729|3757
1630676740000|2021-09-03 13:45:40|3733|3732|3732.5|3731.5|3733|3732.5|3731|3730|3537
1630676750000|2021-09-03 13:45:50|3732|3731|3734|3733|3734|3733|3731.5|3730.5|1020
1630676760000|2021-09-03 13:46:00|3734.5|3733.5|3736|3735|3736.5|3735|3734.5|3733|40
1630676770000|2021-09-03 13:46:10|3736.5|3735.5|3735|3733.5|3737|3736|3734.5|3733.5|2055
1630676780000|2021-09-03 13:46:20|3735.5|3734|3736|3735.5|3737|3735.5|3735.5|3734|181
1630676790000|2021-09-03 13:46:30|3735.5|3735|3736|3734.5|3736|3735.5|3735|3734|724
1630676800000|2021-09-03 13:46:40|3735.5|3734|3733|3732.5|3735.5|3734|3733|3732|920
1630676810000|2021-09-03 13:46:50|3732.5|3732|3731|3730.5|3732.5|3732|3731|3730.5|973
1630676820000|2021-09-03 13:47:00|3731.5|3730|3734|3733.5|3734.5|3733.5|3731.5|3730|1609
1630676830000|2021-09-03 13:47:10|3734.5|3733|3735|3733.5|3735|3733.5|3733|3732|2116
1630676840000|2021-09-03 13:47:20|3735.5|3734|3733.5|3732.5|3736|3735|3733.5|3732|559
1630676850000|2021-09-03 13:47:30|3733|3732|3733.5|3732.5|3733.5|3732.5|3733|3732|225
1630676860000|2021-09-03 13:47:40|3734.5|3733|3734.5|3733.5|3735|3734|3734|3733|1507
1630676870000|2021-09-03 13:47:50|3734|3733|3733|3731.5|3734|3733|3733|3731.5|500
1630676880000|2021-09-03 13:48:00|3732.5|3731|3731.5|3731|3732.5|3731.5|3731|3730|1034
1630676890000|2021-09-03 13:48:10|3732|3730.5|3732.5|3732|3733|3732|3732|3730.5|620
1630676900000|2021-09-03 13:48:20|3732|3731.5|3731.5|3730|3732|3731.5|3730.5|3730|577
1630676910000|2021-09-03 13:48:30|3731|3730.5|3732.5|3731.5|3732.5|3731.5|3730.5|3729.5|562
1630676920000|2021-09-03 13:48:40|3733|3731|3734|3733.5|3734.5|3733.5|3733|3731|346
1630676930000|2021-09-03 13:48:50|3734.5|3733|3733.5|3732.5|3734.5|3733.5|3733.5|3732.5|979
1630676940000|2021-09-03 13:49:00|3734|3733|3733.5|3733|3734.5|3733.5|3733|3732.5|865
1630676950000|2021-09-03 13:49:10|3734|3732.5|3735|3734.5|3735|3734.5|3733.5|3732.5|2494
1630676960000|2021-09-03 13:49:20|3735.5|3735|3736|3735|3736.5|3735.5|3735.5|3735|690
1630676970000|2021-09-03 13:49:30|3735.5|3734.5|3736.5|3735|3736.5|3736|3735.5|3734.5|2935
1630676980000|2021-09-03 13:49:40|3736|3734.5|3735.5|3734.5|3736|3735|3735.5|3734.5|771
1630676990000|2021-09-03 13:49:50|3736|3735|3736.5|3735.5|3737|3736|3736|3735|634
1630677000000|2021-09-03 13:50:00|3736|3735|3735.5|3734.5|3737|3736|3735.5|3734.5|1354
1630677010000|2021-09-03 13:50:10|3736|3734|3735|3734|3736|3734|3734|3733.5|2846
1630677020000|2021-09-03 13:50:20|3734.5|3733.5|3734.5|3732.5|3735|3734.5|3734|3732.5|2196
1630677030000|2021-09-03 13:50:30|3734|3733|3732|3731.5|3734|3733|3731.5|3731|3108
1630677040000|2021-09-03 13:50:40|3732.5|3732|3734|3733|3735|3734|3732.5|3731.5|2151
1630677050000|2021-09-03 13:50:50|3733.5|3732.5|3731.5|3730.5|3733.5|3733|3731|3730|1639
1630677060000|2021-09-03 13:51:00|3731|3730|3730.5|3729.5|3731.5|3731|3729.5|3728.5|5586
1630677070000|2021-09-03 13:51:10|3730|3729|3734|3732.5|3734|3732.5|3728.5|3727.5|33244
1630677080000|2021-09-03 13:51:20|3733.5|3733|3733.5|3732.5|3734|3733.5|3733|3732|4111
1630677090000|2021-09-03 13:51:30|3733|3732|3731.5|3731|3733.5|3733|3731.5|3730.5|1973
1630677100000|2021-09-03 13:51:40|3732|3730.5|3730|3729|3732|3731|3730|3729|2401
1630677110000|2021-09-03 13:51:50|3729.5|3729.5|3731|3730|3731|3730|3729.5|3728.5|1436
1630677120000|2021-09-03 13:52:00|3730.5|3730.5|3731|3730|3731|3730.5|3730.5|3729.5|1414
1630677130000|2021-09-03 13:52:10|3731.5|3730.5|3733|3732|3733.5|3733|3731.5|3730.5|1502
1630677140000|2021-09-03 13:52:20|3732.5|3731.5|3731.5|3730.5|3732.5|3731.5|3731|3730|707
1630677150000|2021-09-03 13:52:30|3731|3730|3731|3730|3733|3732|3730|3729.5|6266
1630677160000|2021-09-03 13:52:40|3730.5|3729.5|3728.5|3728|3730.5|3729.5|3728.5|3728|3193
1630677170000|2021-09-03 13:52:50|3727.5|3727.5|3729|3728|3729.5|3728.5|3727.5|3727|1455
1630677180000|2021-09-03 13:53:00|3728.5|3728.5|3730|3729|3730|3729|3728.5|3728|5135
1630677190000|2021-09-03 13:53:10|3730.5|3729.5|3731|3730.5|3731.5|3731|3730.5|3729.5|604
1630677200000|2021-09-03 13:53:20|3730.5|3730|3731.5|3730.5|3731.5|3731|3730.5|3729.5|1061
1630677210000|2021-09-03 13:53:30|3732|3731|3732.5|3731|3732.5|3731.5|3732|3730.5|302
1630677220000|2021-09-03 13:53:40|3733|3731.5|3733.5|3732.5|3733.5|3732.5|3733|3731.5|481
1630677230000|2021-09-03 13:53:50|3734|3732|3734.5|3733.5|3736|3735|3734|3732|6311
1630677240000|2021-09-03 13:54:00|3733.5|3734|3732.5|3732|3734|3734|3732.5|3732|2182
1630677250000|2021-09-03 13:54:10|3733|3731.5|3734|3733|3734.5|3734|3733|3731|2785
1630677260000|2021-09-03 13:54:20|3733.5|3732.5|3734|3733|3734|3733.5|3733|3732.5|3191
1630677270000|2021-09-03 13:54:30|3733.5|3732.5|3732|3731|3733.5|3732.5|3732|3730.5|1392
1630677280000|2021-09-03 13:54:40|3732.5|3730.5|3733.5|3732|3734|3733.5|3732.5|3730.5|1519
1630677290000|2021-09-03 13:54:50|3733|3731.5|3732.5|3731|3733|3731.5|3731.5|3730.5|588
1630677300000|2021-09-03 13:55:00|3732|3731.5|3732|3731|3732|3732|3732|3730.5|533
1630677310000|2021-09-03 13:55:10|3731.5|3731.5|3732.5|3732|3732.5|3732|3731|3730|2772
1630677320000|2021-09-03 13:55:20|3732|3731.5|3731.5|3730.5|3732|3731.5|3731.5|3730|998
1630677330000|2021-09-03 13:55:30|3730.5|3730|3730.5|3730|3731.5|3730.5|3730.5|3729.5|4297
1630677340000|2021-09-03 13:55:40|3731|3729.5|3732|3731|3732|3731|3730.5|3729.5|16045
1630677350000|2021-09-03 13:55:50|3732.5|3731.5|3734|3733|3734|3733|3732.5|3731.5|1341
1630677360000|2021-09-03 13:56:00|3733.5|3732.5|3733.5|3732|3734|3733.5|3733|3732|1953
1630677370000|2021-09-03 13:56:10|3733|3732.5|3731|3730|3733|3733|3731|3730|4827
1630677380000|2021-09-03 13:56:20|3730.5|3729.5|3732.5|3731.5|3732.5|3731.5|3730.5|3729.5|3933
1630677390000|2021-09-03 13:56:30|3733|3732|3733|3732|3733|3732|3733|3731.5|251
1630677400000|2021-09-03 13:56:40|3733.5|3732.5|3733.5|3732|3733.5|3733|3733|3732|406
1630677410000|2021-09-03 13:56:50|3734|3732.5|3735|3734|3735|3734.5|3734|3732.5|269
1630677420000|2021-09-03 13:57:00|3734.5|3734.5|3736|3734.5|3736|3735|3734.5|3734|1263
1630677430000|2021-09-03 13:57:10|3735.5|3734|3735.5|3734|3735.5|3734.5|3735|3734|706
1630677440000|2021-09-03 13:57:20|3735|3734.5|3735|3733.5|3735.5|3734.5|3734|3733.5|3764
1630677450000|2021-09-03 13:57:30|3734.5||3734.5||3735||3734||1263
1630677460000|2021-09-03 13:57:40|3734|3733|3733|3732|3734|3733|3733|3732|559
1630677470000|2021-09-03 13:57:50|3732.5|3731.5|3733.5|3732.5|3734|3733|3732.5|3731.5|1649
1630677480000|2021-09-03 13:58:00|3732.5|3732|3732.5|3732|3732.5|3732.5|3732|3731|648
1630677490000|2021-09-03 13:58:10|3732|3731.5|3733|3731.5|3733|3732.5|3731.5|3730.5|2933
1630677500000|2021-09-03 13:58:20|3732|3732|3732.5|3731.5|3732.5|3732|3732|3731|2949
1630677510000|2021-09-03 13:58:30|3732||3732||3732||3732||0
1630677520000|2021-09-03 13:58:40|3732.5|3731|3732.5|3731.5|3732.5|3731.5|3732.5|3731|1294
1630677530000|2021-09-03 13:58:50|3732|3731|3732|3730.5|3732|3731.5|3730.5|3729.5|5739
1630677540000|2021-09-03 13:59:00|3731.5||3731.5||3731.5||3731.5||0
1630677550000|2021-09-03 13:59:10|3732|3731|3732|3730.5|3732.5|3731.5|3732|3730.5|591
1630677560000|2021-09-03 13:59:20||3731||3730.5||3731||3730.5|0
1630677570000|2021-09-03 13:59:30|3731.5|3730|3731|3730|3731.5|3730|3731|3730|479
1630677580000|2021-09-03 13:59:40|3730.5|3729.5|3730.5|3730|3731|3730.5|3730.5|3729.5|11264
1630677590000|2021-09-03 13:59:50|3730|3729.5|3729.5|3728|3730.5|3729.5|3729|3728|2927
1630677600000|2021-09-03 14:00:00|3729|3727.5|3728.5|3728|3729|3728.5|3728|3726|1455
1630677610000|2021-09-03 14:00:10|3729|3728.5|3728|3726.5|3729|3728.5|3727.5|3726|1226
1630677620000|2021-09-03 14:00:20|3727.5|3726|3724.5|3724|3727.5|3726|3724.5|3724|2387
1630677630000|2021-09-03 14:00:30|3725|3724.5|3725.5|3724.5|3727|3725.5|3724.5|3723.5|4818
1630677640000|2021-09-03 14:00:40|3724.5|3724|3724|3722.5|3724.5|3724.5|3723.5|3722.5|4076
1630677650000|2021-09-03 14:00:50||3723||3723||3723||3723|0
1630677660000|2021-09-03 14:01:00|3723.5|3722.5|3720|3719.5|3723.5|3722.5|3720|3719.5|8966
1630677670000|2021-09-03 14:01:10|3720.5|3720|3719.5|3719|3721|3720.5|3719.5|3718.5|3766
1630677680000|2021-09-03 14:01:20|3720|3719.5|3720|3718.5|3721|3720|3719.5|3718.5|3732
1630677690000|2021-09-03 14:01:30|3721.5|3719|3719|3717|3721.5|3720.5|3718.5|3717|9868
1630677700000|2021-09-03 14:01:40|3718.5|3717.5|3719|3718|3720.5|3719.5|3718|3717|5738
1630677710000|2021-09-03 14:01:50|3718.5|3717.5|3718.5|3717.5|3719.5|3718.5|3718.5|3717.5|1210
1630677720000|2021-09-03 14:02:00|3719|3718|3719|3718.5|3719.5|3718.5|3718.5|3717.5|2154
1630677730000|2021-09-03 14:02:10|3718.5|3718|3720.5|3719|3720.5|3719|3718|3716.5|2767
1630677740000|2021-09-03 14:02:20|3720|3719.5|3723|3722|3723.5|3722|3720|3719|1919
1630677750000|2021-09-03 14:02:30|3723.5|3722.5|3722.5|3721.5|3724.5|3723|3722.5|3721.5|1816
1630677760000|2021-09-03 14:02:40|3723.5|3722|3724.5|3723.5|3725|3724|3722.5|3722|2310
1630677770000|2021-09-03 14:02:50|3724|3723|3724|3723|3724|3723.5|3723.5|3722.5|1052
1630677780000|2021-09-03 14:03:00|3723.5|3722|3721|3720|3724|3723|3721|3720|3037
1630677790000|2021-09-03 14:03:10|3721.5|3720.5|3722.5|3721.5|3722.5|3721.5|3721.5|3720.5|1375
1630677800000|2021-09-03 14:03:20|3723|3722|3724.5|3723.5|3724.5|3723.5|3722|3721|1001
1630677810000|2021-09-03 14:03:30|3725|3724|3723.5|3722|3725.5|3724.5|3723|3722|1153
1630677820000|2021-09-03 14:03:40|3724|3722.5|3726|3725|3726|3725|3724|3722.5|1325
1630677830000|2021-09-03 14:03:50|3726.5|3725.5|3727.5|3726.5|3728|3727|3726.5|3725.5|471
1630677840000|2021-09-03 14:04:00|3726.5|3726|3725.5|3724.5|3727|3726.5|3725.5|3724|728
1630677850000|2021-09-03 14:04:10|3725|3724|3723.5|3722|3725|3724|3723.5|3722|684
1630677860000|2021-09-03 14:04:20|3724|3722.5|3725|3724.5|3725.5|3725|3724|3722|444
1630677870000|2021-09-03 14:04:30|3724.5|3724|3725|3724|3727|3725.5|3724.5|3723|3412
1630677880000|2021-09-03 14:04:40|3725.5|3724.5|3725|3724|3726|3725|3724.5|3724|395
1630677890000|2021-09-03 14:04:50|3725.5|3724.5|3727.5|3726|3727.5|3726|3725|3724.5|504
1630677900000|2021-09-03 14:05:00|3727|3726.5|3726.5|3725.5|3727|3726.5|3726|3724.5|2218
1630677910000|2021-09-03 14:05:10|3727|3726|3728.5|3727.5|3728.5|3728|3726.5|3726|1163
1630677920000|2021-09-03 14:05:20|3728|3727|3726.5|3725.5|3728|3727|3726.5|3725|337
1630677930000|2021-09-03 14:05:30|3727|3725|3725.5|3724|3727|3725|3725|3724|202
1630677940000|2021-09-03 14:05:40|3725|3724.5|3725.5|3724|3726.5|3725.5|3725|3724|470
1630677950000|2021-09-03 14:05:50|3725|3724.5|3727.5|3727|3727.5|3727|3725|3724.5|1453
1630677960000|2021-09-03 14:06:00|3728|3726.5|3726.5|3725.5|3728.5|3727|3726|3725.5|1026
1630677970000|2021-09-03 14:06:10|3727|3725|3724|3722.5|3727.5|3726.5|3724|3722.5|2118
1630677980000|2021-09-03 14:06:20|3723.5|3723|3722.5|3722|3724|3723|3722.5|3721.5|1168
1630677990000|2021-09-03 14:06:30|3722|3721.5|3724.5|3723.5|3725|3723.5|3721.5|3721|2073
1630678000000|2021-09-03 14:06:40|3724|3723|3723|3722.5|3724.5|3723.5|3723|3721.5|707
1630678010000|2021-09-03 14:06:50|3723.5|3722|3721.5|3721|3723.5|3722.5|3721.5|3721|1071
1630678020000|2021-09-03 14:07:00|3721|3720.5|3722|3720.5|3722.5|3721.5|3721|3720|1486
1630678030000|2021-09-03 14:07:10|3721.5|3720|3725.5|3724|3725.5|3724.5|3721|3720|882
1630678040000|2021-09-03 14:07:20|3725|3723.5|3724.5|3724|3726.5|3725.5|3724.5|3723.5|925
1630678050000|2021-09-03 14:07:30|3724|3723.5|3724.5|3724|3725.5|3724.5|3723.5|3722|736
1630678060000|2021-09-03 14:07:40|3725|3723.5|3724|3722.5|3725|3724|3724|3722.5|245
1630678070000|2021-09-03 14:07:50|3723.5|3723|3723|3722.5|3723.5|3723|3723|3722|271
1630678080000|2021-09-03 14:08:00|3723.5|3723|3723|3721.5|3724|3723.5|3723|3721.5|1060
1630678090000|2021-09-03 14:08:10|3722.5|3721|3722|3721|3722.5|3721.5|3722|3720.5|729
1630678100000|2021-09-03 14:08:20|3722.5|3721.5|3722|3721|3722.5|3721.5|3721|3720|774
1630678110000|2021-09-03 14:08:30|3721.5|3720.5|3722|3720.5|3722|3721|3721|3720.5|270
1630678120000|2021-09-03 14:08:40|3721.5|3721|3723|3722|3723|3722.5|3721.5|3721|3172
1630678130000|2021-09-03 14:08:50|3722.5|3721.5|3722|3721.5|3723|3722|3722|3721|1862
1630678140000|2021-09-03 14:09:00|3721.5|3721|3722|3721.5|3722.5|3721.5|3721.5|3721|741
1630678150000|2021-09-03 14:09:10|3722.5|3721|3720.5|3719.5|3722.5|3721|3719.5|3718.5|2208
1630678160000|2021-09-03 14:09:20|3721|3720|3721|3720|3721.5|3720.5|3721|3720|686
1630678170000|2021-09-03 14:09:30|3720.5|3719.5|3720.5|3719.5|3721|3720|3720|3719.5|2200
1630678180000|2021-09-03 14:09:40|3721|3720|3721|3720|3721.5|3721|3720.5|3720|1177
1630678190000|2021-09-03 14:09:50|3720.5|3719.5|3722|3720.5|3722|3721.5|3719.5|3718.5|880
1630678200000|2021-09-03 14:10:00|3721.5|3721|3723|3722.5|3723.5|3722.5|3721|3720.5|935
1630678210000|2021-09-03 14:10:10|3723.5|3722|3723|3722|3724.5|3723.5|3723|3721.5|2068
1630678220000|2021-09-03 14:10:20|3723.5|3721.5|3723.5|3722.5|3723.5|3723|3723|3721.5|834
1630678230000|2021-09-03 14:10:30|3724|3723|3725|3724|3725|3724|3724|3723|300
1630678240000|2021-09-03 14:10:40|3724.5|3723.5|3724|3722.5|3724.5|3723.5|3724|3722.5|553
1630678250000|2021-09-03 14:10:50|3723.5|3723|3724|3723|3724.5|3723.5|3723|3722.5|1232
1630678260000|2021-09-03 14:11:00|3724.5|3723.5|3723.5|3722.5|3724.5|3724|3723.5|3722.5|2836
1630678270000|2021-09-03 14:11:10|3723|3723|3724|3723|3724|3723|3723|3722.5|525
1630678280000|2021-09-03 14:11:20|3724.5|3723.5|3724.5|3723.5|3725.5|3725|3724.5|3723.5|1129
1630678290000|2021-09-03 14:11:30|3724|3723|3724|3723.5|3724|3723.5|3724|3723|823
1630678300000|2021-09-03 14:11:40|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3723.5|94
1630678310000|2021-09-03 14:11:50|3725|3724.5|3725.5|3724.5|3727|3726|3725|3724.5|2360
1630678320000|2021-09-03 14:12:00|3725|3724|3724.5|3723.5|3725|3724|3724|3723.5|1194
1630678330000|2021-09-03 14:12:10|3725|3724|3725|3724.5|3725.5|3725|3725|3724|425
1630678340000|2021-09-03 14:12:20|3725.5|3724|3726.5|3725.5|3727|3726|3725.5|3724|1470
1630678350000|2021-09-03 14:12:30|3727|3726|3729.5|3728.5|3729.5|3728.5|3727|3726|136
1630678360000|2021-09-03 14:12:40|3729|3728|3728|3727|3729.5|3729|3728|3727|1019
1630678370000|2021-09-03 14:12:50|3727.5|3727.5|3727.5|3727|3727.5|3727.5|3727.5|3727|366
1630678380000|2021-09-03 14:13:00|3728|3727.5|3729.5|3728.5|3729.5|3728.5|3728|3727.5|520
1630678390000|2021-09-03 14:13:10|3729|3728|3728|3727.5|3729|3728|3728|3727|1085
1630678400000|2021-09-03 14:13:20|3727.5|3727|3728|3727|3728.5|3727.5|3727.5|3727|490
1630678410000|2021-09-03 14:13:30|3728.5|3727.5|3728|3727|3728.5|3728|3727.5|3727|898
1630678420000|2021-09-03 14:13:40|3727.5|3726.5|3727|3726|3727.5|3726.5|3727|3726|1671
1630678430000|2021-09-03 14:13:50|3726.5|3726.5|3726|3725.5|3727|3726.5|3726|3725.5|773
1630678440000|2021-09-03 14:14:00|3726.5|3726|3728|3727.5|3728|3727.5|3726.5|3725.5|495
1630678450000|2021-09-03 14:14:10|3727.5|3727|3728.5|3728|3729.5|3728.5|3727.5|3727|329
1630678460000|2021-09-03 14:14:20|3729|3727.5|3728.5|3727.5|3729|3728|3728.5|3727.5|5069
1630678470000|2021-09-03 14:14:30|3729|3728|3730|3729|3730|3729.5|3729|3728|755
1630678480000|2021-09-03 14:14:40|3730.5|3729.5|3732|3731|3732|3731|3730|3729.5|610
1630678490000|2021-09-03 14:14:50|3731.5||3732||3732||3731.5||0
1630678500000|2021-09-03 14:15:00|3731.5|3730.5|3731.5|3730.5|3732|3731|3731|3730|2100
1630678510000|2021-09-03 14:15:10|3731|3730|3732.5|3731.5|3732.5|3732|3731|3730|1106
1630678520000|2021-09-03 14:15:20|3732|3731|3729.5|3729|3732|3731|3729.5|3729|1698
1630678530000|2021-09-03 14:15:30|3730|3729.5|3730|3729|3730|3729.5|3729.5|3729|1256
1630678540000|2021-09-03 14:15:40|3730.5|3729.5|3731.5|3730.5|3732.5|3731.5|3730.5|3729.5|1160
1630678550000|2021-09-03 14:15:50|3731|3730|3730.5|3730|3731.5|3730.5|3730.5|3729.5|786
1630678560000|2021-09-03 14:16:00|3731|3730.5|3731|3730.5|3731.5|3731|3731|3730.5|581
1630678570000|2021-09-03 14:16:10|3731.5|3730|3731.5|3730.5|3731.5|3730.5|3731.5|3730|692
1630678580000|2021-09-03 14:16:20|3731|3731|3731|3730|3731|3731|3731|3730|276
1630678590000|2021-09-03 14:16:30||3730.5||3730.5||3730.5||3730|0
1630678600000|2021-09-03 14:16:40|3730.5|3730|3730.5|3730|3731|3730.5|3730.5|3730|255
1630678610000|2021-09-03 14:16:50|3731|3730.5|3733|3732|3733.5|3732|3731|3730.5|3118
1630678620000|2021-09-03 14:17:00|3732.5|3731.5|3731.5|3730|3732.5|3731.5|3731|3730|3179
1630678630000|2021-09-03 14:17:10|3731|3730.5|3731.5|3730.5|3731.5|3731|3731|3730|269
1630678640000|2021-09-03 14:17:20|3732|3731|3733.5|3732|3733.5|3732.5|3732|3731|1226
1630678650000|2021-09-03 14:17:30|3733|3731.5|3733.5|3732.5|3734.5|3733.5|3732.5|3731.5|569
1630678660000|2021-09-03 14:17:40|3734|3732|3733|3731.5|3734|3732|3732.5|3731.5|83
1630678670000|2021-09-03 14:17:50|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731|611
1630678680000|2021-09-03 14:18:00|3732.5|3732|3734|3733|3734|3733|3732.5|3731.5|160
1630678690000|2021-09-03 14:18:10|3733.5|3732.5|3733|3732|3733.5|3733|3733|3732|276
1630678700000|2021-09-03 14:18:20|3733.5|3732.5|3733.5|3732.5|3733.5|3733|3733.5|3732.5|179
1630678710000|2021-09-03 14:18:30|3734|3733|3733.5|3732.5|3735.5|3734.5|3733.5|3732.5|787
1630678720000|2021-09-03 14:18:40|3733||3733||3733||3733||80
1630678730000|2021-09-03 14:18:50|3732.5|3732|3733|3732|3733|3732|3732.5|3732|264
1630678740000|2021-09-03 14:19:00|3732.5|3731.5|3732|3731.5|3732.5|3731.5|3732|3731.5|128
1630678750000|2021-09-03 14:19:10|3731.5|3731|3731|3730.5|3731.5|3731|3731|3730.5|472
1630678760000|2021-09-03 14:19:20|3730.5|3730|3730.5|3729.5|3731|3730|3730.5|3729.5|842
1630678770000|2021-09-03 14:19:30|3730|3729|3731|3730|3731|3730.5|3729.5|3729|2687
1630678780000|2021-09-03 14:19:40|3730.5|3729.5|3730.5|3729.5|3730.5|3730|3730.5|3729.5|587
1630678790000|2021-09-03 14:19:50|3730|3729|3732|3730.5|3732|3730.5|3729|3728.5|4609
1630678800000|2021-09-03 14:20:00|3731.5|3730|3732|3731|3732.5|3732|3731|3730|1935
1630678810000|2021-09-03 14:20:10|3732.5|3731.5|3732.5|3731.5|3733|3731.5|3732|3731|461
1630678820000|2021-09-03 14:20:20|3732|3731|3733.5|3732.5|3734|3733.5|3732|3731|1895
1630678830000|2021-09-03 14:20:30|3733|3732|3733.5|3732.5|3734|3733|3732.5|3732|163
1630678840000|2021-09-03 14:20:40|3733|3732|3732|3731.5|3733|3732|3731.5|3731|1162
1630678850000|2021-09-03 14:20:50||3731||3731||3731||3731|415
1630678860000|2021-09-03 14:21:00|3732.5|3731.5|3732|3731|3733|3732|3732|3731|893
1630678870000|2021-09-03 14:21:10|3732.5|3731.5|3734.5|3733.5|3734.5|3733.5|3732.5|3731.5|1241
1630678880000|2021-09-03 14:21:20|3734|3733|3733.5|3732.5|3734|3733|3733.5|3732.5|547
1630678890000|2021-09-03 14:21:30|3734|3733|3734|3732.5|3734|3733.5|3733.5|3732.5|621
1630678900000|2021-09-03 14:21:40|3735|3733|3733.5|3733|3735|3734|3733|3732|9018
1630678910000|2021-09-03 14:21:50|3733|3732.5|3734|3733|3734|3733|3733|3731.5|1220
1630678920000|2021-09-03 14:22:00|3734.5|3733.5|3734.5|3733.5|3734.5|3734|3734.5|3733|168
1630678930000|2021-09-03 14:22:10|3735|3734|3736|3735|3736|3735|3735|3734|880
1630678940000|2021-09-03 14:22:20|3735.5|3734.5|3736|3735|3736|3735|3735|3734.5|788
1630678950000|2021-09-03 14:22:30|3735.5|3734.5|3736|3734.5|3736.5|3735.5|3734.5|3733.5|3086
1630678960000|2021-09-03 14:22:40|3736.5|3735|3734.5|3733|3736.5|3735.5|3734.5|3733|1257
1630678970000|2021-09-03 14:22:50|3734|3733.5|3734|3733|3734|3733.5|3734|3733|722
1630678980000|2021-09-03 14:23:00|3734.5|3733.5|3733.5|3732|3734.5|3733.5|3733|3732|969
1630678990000|2021-09-03 14:23:10|3733|3731.5|3732.5|3731.5|3733|3732|3731.5|3731|869
1630679000000|2021-09-03 14:23:20|3732|3731|3732|3731|3732|3731|3732|3731|20
1630679010000|2021-09-03 14:23:30|3732.5|3731.5|3733.5|3732|3733.5|3732.5|3732.5|3731.5|577
1630679020000|2021-09-03 14:23:40|3733|3732.5|3732.5|3732|3733|3732.5|3732.5|3732|341
1630679030000|2021-09-03 14:23:50|3732|3731.5|3731.5|3730.5|3732|3731.5|3731|3730.5|1081
1630679040000|2021-09-03 14:24:00|3731|3730|3730|3729|3731|3730|3730|3729|767
1630679050000|2021-09-03 14:24:10|3730.5|3729.5|3730.5|3729.5|3731|3730|3730|3729|243
1630679060000|2021-09-03 14:24:20|3730||3730||3730||3730||0
1630679070000|2021-09-03 14:24:30|3730.5|3730|3731|3730|3731|3730|3730.5|3730|0
1630679080000|2021-09-03 14:24:40|3731.5|3730.5|3732.5|3732|3732.5|3732|3731.5|3730.5|320
1630679090000|2021-09-03 14:24:50|3732|3731.5|3732|3731|3732.5|3731.5|3731.5|3731|763
1630679100000|2021-09-03 14:25:00|3732.5|3731.5|3731.5|3730.5|3733|3732.5|3731.5|3730.5|3780
1630679110000|2021-09-03 14:25:10|3731|3730|3731|3729.5|3731|3730|3729.5|3729|630
1630679120000|2021-09-03 14:25:20|3730.5|3729|3730|3729|3731|3730.5|3730|3729|581
1630679130000|2021-09-03 14:25:30|3729.5|3728.5|3729|3728|3729.5|3728.5|3728.5|3728|836
1630679140000|2021-09-03 14:25:40|3729.5|3728.5|3730.5|3729|3730.5|3729|3729|3728.5|536
1630679150000|2021-09-03 14:25:50|3730|3728.5|3729|3728|3730|3728.5|3728.5|3728|615
1630679160000|2021-09-03 14:26:00|3729.5|3728.5|3729.5|3729|3730|3729|3729|3728|1645
1630679170000|2021-09-03 14:26:10|3730|3728.5|3730|3729|3730.5|3729.5|3730|3728.5|227
1630679180000|2021-09-03 14:26:20|3729|3728.5|3728|3727|3729.5|3729|3727.5|3727|2481
1630679190000|2021-09-03 14:26:30|3728.5|3727.5|3730|3729|3730|3729|3728|3727.5|350
1630679200000|2021-09-03 14:26:40|3730.5|3729.5|3731|3729.5|3731.5|3730.5|3730.5|3729.5|1458
1630679220000|2021-09-03 14:27:00|3731.5|3730|3730.5|3729.5|3731.5|3730.5|3730|3729.5|642
1630679230000|2021-09-03 14:27:10|3730|3729|3728.5|3727.5|3730|3729.5|3728|3727|5046
1630679240000|2021-09-03 14:27:20|3729|3728|3728|3727|3729.5|3728.5|3727|3726.5|2367
1630679250000|2021-09-03 14:27:30|3728.5|3727.5|3728|3726.5|3729|3728|3727.5|3726.5|780
1630679260000|2021-09-03 14:27:40|3727.5||3727.5||3728||3727.5||0
1630679270000|2021-09-03 14:27:50|3727|3726|3727|3726|3727.5|3726.5|3726.5|3725|1454
1630679280000|2021-09-03 14:28:00|3727.5|3725.5|3728|3726.5|3728|3727|3727|3725.5|387
1630679290000|2021-09-03 14:28:10|3727.5||3727.5||3727.5||3727.5||0
1630679300000|2021-09-03 14:28:20|3726.5|3726|3727|3726|3727.5|3726.5|3726.5|3726|677
1630679310000|2021-09-03 14:28:30|3726.5|3725.5|3726.5|3725|3727|3726|3726|3725|588
1630679320000|2021-09-03 14:28:40||3725.5||3725.5||3725.5||3725.5|0
1630679330000|2021-09-03 14:28:50|3726|3725|3728|3727.5|3728.5|3727.5|3726|3725|252
1630679340000|2021-09-03 14:29:00|3728.5|3727|3727.5|3726.5|3728.5|3727.5|3727|3726|5964
1630679350000|2021-09-03 14:29:10|3728|3727|3727|3725.5|3728|3727|3726.5|3725.5|334
1630679360000|2021-09-03 14:29:20|3726.5|3726|3727.5|3726.5|3727.5|3726.5|3726.5|3725.5|269
1630679370000|2021-09-03 14:29:30|3728|3727|3728.5|3727.5|3728.5|3727.5|3727|3727|688
1630679380000|2021-09-03 14:29:40|3728|3727|3728|3727|3728.5|3727.5|3727|3726.5|25
1630679390000|2021-09-03 14:29:50|3728.5|3727.5|3728|3727|3728.5|3728|3728|3727|551
1630679400000|2021-09-03 14:30:00|3728.5|3727.5|3727.5|3726.5|3728.5|3727.5|3727.5|3726.5|323
1630679410000|2021-09-03 14:30:10|3727|3726|3727|3726|3727|3726|3726.5|3725.5|360
1630679420000|2021-09-03 14:30:20|3726.5|3726.5|3726.5|3725|3726.5|3726.5|3726|3725|790
1630679430000|2021-09-03 14:30:30|3727|3725.5|3727|3726|3728|3727|3727|3725.5|967
1630679440000|2021-09-03 14:30:40|3726.5|3726.5|3726.5|3725|3726.5|3726.5|3726.5|3725|514
1630679450000|2021-09-03 14:30:50|3726|3725.5|3726|3725|3726|3725.5|3725|3724|298
1630679460000|2021-09-03 14:31:00|3726.5|3725.5|3726.5|3725.5|3727|3726|3726.5|3725|598
1630679470000|2021-09-03 14:31:10|3726|3725|3724.5|3724|3726.5|3725.5|3724.5|3724|1357
1630679480000|2021-09-03 14:31:20|3725|3724.5|3724.5|3723.5|3725|3724.5|3724|3723|935
1630679490000|2021-09-03 14:31:30|3724|3723|3724|3722.5|3724|3723|3723.5|3722|930
1630679500000|2021-09-03 14:31:40|3723.5|3722|3724|3723|3724|3723.5|3723|3722|444
1630679510000|2021-09-03 14:31:50|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|3724.5|3722.5|198
1630679520000|2021-09-03 14:32:00|3723.5|3723|3724|3723|3724|3723|3723.5|3722.5|296
1630679530000|2021-09-03 14:32:10|3723.5|3722.5|3724|3723|3724|3723|3723|3722|1281
1630679540000|2021-09-03 14:32:20|3724.5|3723.5|3724.5|3724|3725.5|3724.5|3724.5|3723.5|243
1630679550000|2021-09-03 14:32:30|3724|3723.5|3726|3725|3726|3725|3724|3723|931
1630679560000|2021-09-03 14:32:40|3725.5|3724.5|3725.5|3724|3725.5|3724.5|3725|3724|484
1630679570000|2021-09-03 14:32:50|3725|3723.5|3725|3723.5|3725|3724|3724.5|3723.5|584
1630679580000|2021-09-03 14:33:00|3724.5|3724|3726|3725|3726.5|3725.5|3724|3724|729
1630679590000|2021-09-03 14:33:10|3726.5|3725.5|3726.5|3725.5|3727|3726|3726|3725.5|31
1630679600000|2021-09-03 14:33:20|3726|3725|3725|3724.5|3726|3725|3725|3724.5|398
1630679610000|2021-09-03 14:33:30|3725.5|3725|3725.5|3724.5|3725.5|3725|3725|3724|112
1630679620000|2021-09-03 14:33:40|3725|3724|3725|3724|3725|3724|3724.5|3724|146
1630679630000|2021-09-03 14:33:50|3724.5|3723.5|3723.5|3722.5|3724.5|3723.5|3723.5|3722|775
1630679640000|2021-09-03 14:34:00|3724|3723|3725|3724|3725|3724|3724|3723|1375
1630679650000|2021-09-03 14:34:10|3724|3723.5|3724.5|3723|3724.5|3723.5|3724|3723|819
1630679660000|2021-09-03 14:34:20|3724|3723.5|3725|3724|3725|3724|3724|3723.5|0
1630679670000|2021-09-03 14:34:30|3725.5|3724.5|3726|3725|3726.5|3725.5|3725.5|3724.5|570
1630679680000|2021-09-03 14:34:40|3725.5|3724.5|3726.5|3725.5|3727|3726.5|3725.5|3724.5|3357
1630679690000|2021-09-03 14:34:50|3726|3725|3725.5|3724.5|3726|3725|3725|3724.5|312
1630679700000|2021-09-03 14:35:00|3726|3725|3726|3724.5|3726|3725|3724.5|3724|652
1630679710000|2021-09-03 14:35:10|3725.5|3725|3725.5|3724.5|3726|3725|3725.5|3724.5|21
1630679720000|2021-09-03 14:35:20|3725|3724|3725.5|3724.5|3726|3725|3725|3724|648
1630679730000|2021-09-03 14:35:30|3725|3724|3726.5|3725.5|3727|3726|3725|3724|221
1630679740000|2021-09-03 14:35:40|3726|3726|3727.5|3726.5|3728|3727|3726|3725.5|679
1630679750000|2021-09-03 14:35:50|3727|3726|3727|3726|3727.5|3727|3726.5|3725.5|141
1630679760000|2021-09-03 14:36:00|3726.5|3725.5|3726.5|3725.5|3727|3725.5|3726|3725.5|262
1630679770000|2021-09-03 14:36:10|3727|3726|3727|3726.5|3727|3726.5|3727|3726|94
1630679780000|2021-09-03 14:36:20|3727.5|3726|3727|3726|3727.5|3726|3726.5|3725.5|667
1630679790000|2021-09-03 14:36:30|3726.5|3725.5|3726.5|3725.5|3726.5|3726|3725.5|3725|683
1630679800000|2021-09-03 14:36:40|3726||3726.5||3726.5||3726||0
1630679810000|2021-09-03 14:36:50|3726|3726|3726|3725.5|3726|3726|3726|3725|379
1630679820000|2021-09-03 14:37:00|3726.5|3726|3727|3725.5|3727.5|3726.5|3726.5|3725.5|471
1630679830000|2021-09-03 14:37:10|3726.5|3726|3726|3725.5|3726.5|3726|3726|3725.5|173
1630679840000|2021-09-03 14:37:20|3726.5|3725|3725.5|3725|3726.5|3725|3725|3724.5|327
1630679850000|2021-09-03 14:37:30|3726|3725.5|3725.5|3725|3726|3725.5|3725.5|3724.5|1305
1630679860000|2021-09-03 14:37:40|3726|3724.5|3724|3722.5|3726|3725|3724|3722.5|2106
1630679870000|2021-09-03 14:37:50|3723.5|3722|3724|3723|3724|3723|3723|3722|11
1630679880000|2021-09-03 14:38:00|3723.5|3722.5|3725|3724|3725|3724|3723.5|3722.5|104
1630679890000|2021-09-03 14:38:10|3725.5|3724.5|3724|3723|3726|3725|3724|3723|418
1630679900000|2021-09-03 14:38:20|3724.5|3723.5|3725.5|3724.5|3725.5|3724.5|3724.5|3723.5|2
1630679910000|2021-09-03 14:38:30|3726|3725|3725|3724.5|3726.5|3725.5|3725|3724.5|1470
1630679920000|2021-09-03 14:38:40|3725.5|3725|3724.5|3724|3725.5|3725|3724.5|3724|331
1630679930000|2021-09-03 14:38:50|3724|3723.5|3724|3723|3724|3723.5|3723.5|3723|469
1630679940000|2021-09-03 14:39:00|3723.5|3723.5|3724|3723|3724.5|3723.5|3723.5|3723|100
1630679950000|2021-09-03 14:39:10|3723.5|3723.5|3724|3723.5|3724|3723.5|3723.5|3723|261
1630679960000|2021-09-03 14:39:20|3723.5|3723|3724.5|3724|3725.5|3724.5|3723.5|3723|741
1630679970000|2021-09-03 14:39:30|3725||3725||3725||3725||0
1630679980000|2021-09-03 14:39:40|3725.5|3724.5|3724|3723|3725.5|3724.5|3724|3723|325
1630679990000|2021-09-03 14:39:50|3723.5|3723.5|3723|3722.5|3723.5|3723.5|3723|3722|2335
1630680000000|2021-09-03 14:40:00|3723.5|3722|3724|3723|3724.5|3723.5|3723.5|3722|752
1630680010000|2021-09-03 14:40:10|3724.5|3723.5|3724.5|3724|3725.5|3724.5|3724|3723.5|577
1630680020000|2021-09-03 14:40:20|3724|3723.5|3723.5|3722.5|3724|3724|3723.5|3722.5|1059
1630680030000|2021-09-03 14:40:30|3724|3723|3724|3723|3724.5|3723.5|3724|3722.5|739
1630680040000|2021-09-03 14:40:40|3724.5|3722.5|3723.5|3722.5|3724.5|3723.5|3723.5|3722.5|0
1630680050000|2021-09-03 14:40:50|3724|3723|3724|3723.5|3724|3723.5|3723.5|3722.5|60
1630680060000|2021-09-03 14:41:00|3724.5|3724|3724.5|3724|3725|3724|3723.5|3723|976
1630680070000|2021-09-03 14:41:10||3723.5||3723.5||3723.5||3723.5|76
1630680080000|2021-09-03 14:41:20|3724|3723|3725|3724|3725|3724|3724|3723|396
1630680090000|2021-09-03 14:41:30|3725.5|3724.5|3723.5|3722.5|3725.5|3724.5|3723.5|3722.5|623
1630680100000|2021-09-03 14:41:40|3724|3723|3724|3723|3724|3723|3724|3723|0
1630680110000|2021-09-03 14:41:50||3723.5||3723||3723.5||3723|363
1630680120000|2021-09-03 14:42:00|3724.5|3723.5|3723.5|3722.5|3725|3724|3723.5|3722.5|1280
1630680130000|2021-09-03 14:42:10|3723|3722|3723|3722|3723|3722|3722.5|3722|1432
1630680140000|2021-09-03 14:42:20|3722.5|3722.5|3723.5|3722.5|3723.5|3722.5|3722.5|3722|327
1630680150000|2021-09-03 14:42:30|3723|3723|3723|3722|3723.5|3723|3723|3722|249
1630680160000|2021-09-03 14:42:40|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721|501
1630680170000|2021-09-03 14:42:50|3722|3721|3722|3721|3722|3721|3722|3721|243
1630680180000|2021-09-03 14:43:00|3722.5|3721.5|3721.5|3721|3722.5|3721.5|3721.5|3721|276
1630680190000|2021-09-03 14:43:10|3721|3720.5|3722|3721|3722|3721|3721|3720|695
1630680200000|2021-09-03 14:43:20|3721.5|3721.5|3721.5|3720.5|3721.5|3721.5|3721.5|3720.5|323
1630680210000|2021-09-03 14:43:30|3721|3721|3721.5|3720.5|3721.5|3721|3721|3720.5|255
1630680220000|2021-09-03 14:43:40|3722|3721|3722|3721.5|3722.5|3722|3722|3721|277
1630680230000|2021-09-03 14:43:50|3722.5|3721|3723|3722|3723|3722|3722|3721|1173
1630680240000|2021-09-03 14:44:00|3722.5|3722.5|3721.5|3721|3722.5|3722.5|3721.5|3720.5|2343
1630680250000|2021-09-03 14:44:10|3722|3721.5|3721.5|3720.5|3722|3721.5|3721|3720|449
1630680260000|2021-09-03 14:44:20|3722|3721|3722|3721|3722|3721.5|3721.5|3721|354
1630680270000|2021-09-03 14:44:30|3721.5|3721.5|3721.5|3721|3721.5|3721.5|3721.5|3721|180
1630680280000|2021-09-03 14:44:40|3722||3722||3722||3722||6
1630680290000|2021-09-03 14:44:50|3722.5|3721.5|3722.5|3722|3722.5|3722|3722|3721.5|1805
1630680300000|2021-09-03 14:45:00|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721.5|409
1630680310000|2021-09-03 14:45:10|3721.5|3721|3721|3720.5|3722|3721|3721|3720.5|2785
1630680320000|2021-09-03 14:45:20|3721.5|3720|3721|3720|3721.5|3720|3721|3720|565
1630680330000|2021-09-03 14:45:30|3720.5|3719.5|3720.5|3719.5|3720.5|3720|3720|3719|1100
1630680340000|2021-09-03 14:45:40|3720||3720.5||3720.5||3720||148
1630680350000|2021-09-03 14:45:50|3720|3719|3721|3720|3721.5|3720.5|3719|3718.5|1970
1630680360000|2021-09-03 14:46:00|3721.5|3720.5|3721.5|3720.5|3722|3720.5|3721.5|3720.5|1
1630680380000|2021-09-03 14:46:20|3722|3721|3722|3721.5|3722.5|3721.5|3721|3720.5|661
1630680390000|2021-09-03 14:46:30|3722.5|3722|3723|3722|3723|3722|3722|3722|527
1630680400000|2021-09-03 14:46:40|3722.5|3722.5|3722|3721|3722.5|3722.5|3722|3721|1704
1630680410000|2021-09-03 14:46:50|3721.5|3720.5|3721.5|3721|3721.5|3721|3721.5|3720.5|2
1630680420000|2021-09-03 14:47:00|3722|3721.5|3722.5|3721.5|3722.5|3722|3721.5|3720.5|1342
1630680430000|2021-09-03 14:47:10|3722||3722||3722.5||3722||142
1630680440000|2021-09-03 14:47:20|3721.5|3721|3721|3720|3722|3721|3721|3720|672
1630680450000|2021-09-03 14:47:30|3720.5|3720.5|3722|3720.5|3722|3721.5|3720.5|3720|1164
1630680460000|2021-09-03 14:47:40|3721.5|3720|3721.5|3720.5|3721.5|3720.5|3721.5|3720|0
1630680470000|2021-09-03 14:47:50|3722|3721|3721.5|3720.5|3722.5|3721.5|3721.5|3720.5|356
1630680480000|2021-09-03 14:48:00||3720||3720.5||3720.5||3720|0
1630680490000|2021-09-03 14:48:10|3722|3721|3723|3722|3723|3722|3722|3721|287
1630680500000|2021-09-03 14:48:20|3722.5|3721.5|3722.5|3721.5|3722.5|3722|3722|3721|327
1630680510000|2021-09-03 14:48:30|3722|3721|3722|3721|3722.5|3721.5|3722|3721|303
1630680520000|2021-09-03 14:48:40|3721.5|3720.5|3722|3721|3722|3721|3721|3720.5|363
1630680530000|2021-09-03 14:48:50|||||||||1
1630680540000|2021-09-03 14:49:00|3721.5||3721.5||3721.5||3721.5||0
1630680550000|2021-09-03 14:49:10|3722|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|1041
1630680560000|2021-09-03 14:49:20|3722|3722|3722.5|3722|3722.5|3722|3722|3722|966
1630680600000|2021-09-03 14:50:00|3722|3721.5|3722.5|3721.5|3722.5|3722|3722|3721.5|1612
1630680610000|2021-09-03 14:50:10|3723|3722|3723.5|3722.5|3723.5|3723|3723|3722|886
1630680620000|2021-09-03 14:50:20|3723|3722|3722|3721|3723|3722|3722|3721|1053
1630680630000|2021-09-03 14:50:30||3721.5||3721||3721.5||3721|200
1630680640000|2021-09-03 14:50:40|3722.5|3721.5|3723|3722|3723|3722|3722.5|3721.5|1172
1630680650000|2021-09-03 14:50:50|3723.5|3722.5|3723.5|3722.5|3723.5|3723|3723.5|3722.5|510
1630680660000|2021-09-03 14:51:00|3724|3723|3724.5|3723.5|3724.5|3723.5|3724|3723|210
1630680670000|2021-09-03 14:51:10|3724|3724|3724|3723.5|3725|3724|3724|3723.5|885
1630680680000|2021-09-03 14:51:20|3724.5|3723|3725|3724.5|3725|3724.5|3723.5|3722.5|2648
1630680690000|2021-09-03 14:51:30|3724.5|3724|3725|3724|3725|3724|3724.5|3724|2189
1630680700000|2021-09-03 14:51:40|3724.5|3724.5|3724.5|3723.5|3724.5|3724.5|3724.5|3723.5|390
1630680710000|2021-09-03 14:51:50||3724||3724||3724||3724|0
1630680720000|2021-09-03 14:52:00|3724|3723.5|3722|3721|3724|3724|3722|3721|3832
1630680730000|2021-09-03 14:52:10|3721.5||3722||3722||3721.5||408
1630680750000|2021-09-03 14:52:30|3721.5|3720.5|3720|3719|3721.5|3720.5|3720|3719|2395
1630680770000|2021-09-03 14:52:50|3720.5|3719.5|3720.5|3719.5|3720.5|3720|3720|3719.5|871
1630680780000|2021-09-03 14:53:00|3721|3720|3722|3721.5|3722|3721.5|3721|3720|2500
1630680790000|2021-09-03 14:53:10|3721.5|3721|3721|3720|3721.5|3721|3721|3720|1206
1630680800000|2021-09-03 14:53:20|3721.5|3720.5|3722.5|3721.5|3723|3722.5|3721.5|3720.5|1800
1630680810000|2021-09-03 14:53:30|3722|3721|3722|3721|3722|3721|3722|3721|0
1630680820000|2021-09-03 14:53:40|3722.5|3721.5|3723|3722.5|3723.5|3722.5|3722|3721.5|952
1630680830000|2021-09-03 14:53:50|3723.5|3723|3724|3723|3724|3723.5|3723|3723|914
1630680840000|2021-09-03 14:54:00|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723|3722.5|241
1630680850000|2021-09-03 14:54:10|3723|3723|3723|3722|3723|3723|3722.5|3721.5|825
1630680860000|2021-09-03 14:54:20|3722.5|3721.5|3722.5|3721.5|3723|3722|3721.5|3721|551
1630680870000|2021-09-03 14:54:30|3723|3722|3722|3721.5|3723|3722.5|3722|3721.5|134
1630680880000|2021-09-03 14:54:40|3722.5|3722|3722|3721|3722.5|3722|3722|3721|168
1630680890000|2021-09-03 14:54:50|3721.5|3721.5|3722.5|3721.5|3722.5|3721.5|3721.5|3721.5|525
1630680900000|2021-09-03 14:55:00|3722|3722|3723.5|3722.5|3723.5|3722.5|3722|3721.5|663
1630680910000|2021-09-03 14:55:10|3724||3723.5||3724||3723.5||239
1630680920000|2021-09-03 14:55:20|||||||||660
1630680930000|2021-09-03 14:55:30|3724|3723|3724|3723|3724.5|3724|3723.5|3723|3768
1630680940000|2021-09-03 14:55:40|3723.5|3722.5|3722|3721|3723.5|3722.5|3722|3721|4704
1630680950000|2021-09-03 14:55:50|3722.5|3721.5|3723|3722|3723|3722|3722.5|3721.5|587
1630680960000|2021-09-03 14:56:00|3723.5|3722.5|3723.5|3723|3723.5|3723|3723.5|3722.5|95
1630680970000|2021-09-03 14:56:10|3723|3722.5|3723|3722|3723|3722.5|3723|3722|173
1630680980000|2021-09-03 14:56:20|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723|3722.5|452
1630680990000|2021-09-03 14:56:30|3723|3722|3723|3722|3723|3722|3722.5|3722|700
1630681000000|2021-09-03 14:56:40|3723.5|3722.5|3723.5|3723|3724|3723.5|3723.5|3722.5|339
1630681010000|2021-09-03 14:56:50|3723|3722.5|3723.5|3722.5|3723.5|3722.5|3723|3722.5|690
1630681030000|2021-09-03 14:57:10|3724|3723|3724|3723|3724|3723|3723.5|3723|804
1630681040000|2021-09-03 14:57:20|3723.5|3722.5|3724|3723|3724|3723|3723|3722.5|402
1630681050000|2021-09-03 14:57:30|3724.5|3723.5|3725.5|3724.5|3726|3725.5|3724|3723.5|1983
1630681060000|2021-09-03 14:57:40|3725|3724|3723|3722|3725|3724|3722.5|3722|3795
1630681070000|2021-09-03 14:57:50|3723.5|3722.5|3723.5|3723|3723.5|3723|3723.5|3722.5|1102
1630681080000|2021-09-03 14:58:00|3724|3723.5|3724.5|3724|3725|3724|3724|3723|666
1630681100000|2021-09-03 14:58:20|3725|3724.5|3727|3726|3727|3726|3725|3724.5|539
1630681110000|2021-09-03 14:58:30|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|550
1630681120000|2021-09-03 14:58:40|3726|3725|3725.5|3724.5|3726|3725|3725.5|3724.5|390
1630681130000|2021-09-03 14:58:50|3726|3725|3726|3725|3726.5|3725.5|3725.5|3725|510
1630681140000|2021-09-03 14:59:00|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|178
1630681160000|2021-09-03 14:59:20|3726|3725|3727|3726|3727.5|3727|3725.5|3725|1150
1630681170000|2021-09-03 14:59:30||3726.5||3726.5||3726.5||3726.5|80
1630681180000|2021-09-03 14:59:40|||||||||5
1630681190000|2021-09-03 14:59:50|3727.5||3727.5||3727.5||3727.5||235
1630681200000|2021-09-03 15:00:00|3728|3727|3728|3727|3729|3728|3727.5|3726.5|2657
1630681210000|2021-09-03 15:00:10|3728.5|3727.5|3728|3727.5|3728.5|3727.5|3728|3727|539
1630681220000|2021-09-03 15:00:20|3728.5|3727|3727.5|3727|3728.5|3727|3727|3726.5|1644
1630681230000|2021-09-03 15:00:30|3728||3728||3728||3727.5||211
1630681240000|2021-09-03 15:00:40|3727.5|3727.5|3728|3727|3728|3727.5|3727.5|3727|331
1630681250000|2021-09-03 15:00:50|3728.5|3727.5|3729|3728.5|3729|3728.5|3728.5|3727.5|1332
1630681260000|2021-09-03 15:01:00|3728.5|3728|3729|3728.5|3729.5|3728.5|3728|3727.5|1643
1630681270000|2021-09-03 15:01:10|3729.5|3729|3729.5|3729|3729.5|3729|3729|3728.5|1245
1630681280000|2021-09-03 15:01:20|3730|3729.5|3730|3729.5|3730|3729.5|3729.5|3729|498
1630681290000|2021-09-03 15:01:30||3729||3729.5||3729.5||3729|4
1630681300000|2021-09-03 15:01:40|3729.5|3729|3729.5|3728.5|3729.5|3729|3729|3728.5|615
1630681310000|2021-09-03 15:01:50||3729||3729||3729||3729|0
1630681320000|2021-09-03 15:02:00|3729|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|624
1630681330000|2021-09-03 15:02:10|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729.5|147
1630681340000|2021-09-03 15:02:20|3730.5|3730|3730.5|3730|3731|3730|3730.5|3729.5|978
1630681350000|2021-09-03 15:02:30|3730|3729.5|3730|3729|3730|3729.5|3729.5|3729|865
1630681360000|2021-09-03 15:02:40|3729.5|3729.5|3730|3729|3730|3729.5|3729.5|3729|1340
1630681380000|2021-09-03 15:03:00|3729.5|3728.5|3729|3728.5|3729.5|3728.5|3729|3728.5|998
1630681390000|2021-09-03 15:03:10|3728.5|3728|3728.5|3727.5|3728.5|3728|3728|3727.5|2028
1630681400000|2021-09-03 15:03:20|3728|3727|3728|3727.5|3728.5|3727.5|3727.5|3726.5|7595
1630681410000|2021-09-03 15:03:30||3727||3727.5||3727.5||3727|0
1630681420000|2021-09-03 15:03:40|3727.5|3727|3728|3727|3728|3727|3727|3726.5|1684
1630681430000|2021-09-03 15:03:50|3727.5|3726.5|3727|3726.5|3727.5|3726.5|3726.5|3726|446
1630681440000|2021-09-03 15:04:00|3727.5|3727|3727|3726|3727.5|3727|3726.5|3726|606
1630681450000|2021-09-03 15:04:10|3727.5|3726.5|3727.5|3727|3727.5|3727|3727.5|3726.5|531
1630681460000|2021-09-03 15:04:20|3728|3727.5|3727.5|3726.5|3728.5|3727.5|3727|3726|1620
1630681470000|2021-09-03 15:04:30|3728|3727|3728.5|3727.5|3729|3728.5|3728|3726.5|855
1630681480000|2021-09-03 15:04:40|3729|3728|3729.5|3728.5|3729.5|3728.5|3729|3728|198
1630681490000|2021-09-03 15:04:50||3729||3728.5||3729||3728.5|209
1630681500000|2021-09-03 15:05:00|3729|3728|3728.5|3727.5|3729.5|3729|3728|3727.5|3891
1630681510000|2021-09-03 15:05:10|3728|3727|3727.5|3726.5|3728|3727|3727|3726|1008
1630681520000|2021-09-03 15:05:20|3728|3727|3729|3728|3729|3728|3727.5|3727|1185
1630681530000|2021-09-03 15:05:30|3728.5|3727.5|3728.5|3727.5|3728.5|3728|3728.5|3727.5|997
1630681540000|2021-09-03 15:05:40|3728|3727|3727|3726|3728|3727.5|3727|3726|951
1630681550000|2021-09-03 15:05:50|3726.5|3725.5|3726.5|3725.5|3727|3726|3726|3725|504
1630681560000|2021-09-03 15:06:00|3726|3726|3725.5|3725|3726|3726|3725.5|3724.5|1022
1630681570000|2021-09-03 15:06:10|3725|3724.5|3726|3725|3726|3725|3725|3724|406
1630681580000|2021-09-03 15:06:20|3726.5|3725.5|3726|3725.5|3726.5|3726|3725.5|3725|727
1630681590000|2021-09-03 15:06:30|3725.5|3725|3725.5|3725|3725.5|3725|3725.5|3724.5|762
1630681600000|2021-09-03 15:06:40|3726|3725.5|3726.5|3725.5|3727|3726|3726|3725|627
1630681610000|2021-09-03 15:06:50|3726|3726|3727|3726.5|3727|3726.5|3726|3725.5|851
1630681620000|2021-09-03 15:07:00|3727.5|3727|3727.5|3726.5|3727.5|3727|3727.5|3726.5|107
1630681630000|2021-09-03 15:07:10|3728|3727|3729|3728|3729|3728|3728|3727|464
1630681650000|2021-09-03 15:07:30|3728.5|3728.5|3729|3728|3729|3728.5|3728.5|3728|411
1630681660000|2021-09-03 15:07:40|3729.5|3728.5|3730|3729.5|3730.5|3730|3729.5|3728.5|1119
1630681670000|2021-09-03 15:07:50|3729.5|3729|3730|3729|3730|3729.5|3729.5|3729|533
1630681680000|2021-09-03 15:08:00|3730.5|3729.5|3730.5|3729.5|3731|3730|3730|3729.5|924
1630681700000|2021-09-03 15:08:20|3731|3730|3732|3731|3732|3731|3731|3730|311
1630681710000|2021-09-03 15:08:30|3731.5|3731.5|3732|3731|3732|3731.5|3731.5|3731|149
1630681720000|2021-09-03 15:08:40|3732.5|3731.5|3732.5|3732|3733|3732|3732|3731.5|562
1630681730000|2021-09-03 15:08:50|3733|3732.5|3733|3732|3734|3733|3733|3732|1470
1630681740000|2021-09-03 15:09:00|3732.5|3731.5|3732.5|3731.5|3733|3732|3732.5|3731.5|3854
1630681750000|2021-09-03 15:09:10|3732|3731|3732.5|3731.5|3732.5|3731.5|3731.5|3731|1387
1630681760000|2021-09-03 15:09:20|3732|3732|3733.5|3732.5|3733.5|3732.5|3732|3732|1328
1630681770000|2021-09-03 15:09:30|3733|3732|3733|3731.5|3733|3732|3732.5|3731.5|439
1630681780000|2021-09-03 15:09:40|3733.5|3732|3733.5|3732.5|3733.5|3732.5|3733.5|3732|172
1630681790000|2021-09-03 15:09:50|3733|3732|3732|3731.5|3733|3732.5|3732|3731|2481
1630681800000|2021-09-03 15:10:00|3731.5|3731|3732|3731|3732|3731|3731.5|3730.5|543
1630681810000|2021-09-03 15:10:10|||||||||108
1630681820000|2021-09-03 15:10:20|3731.5|3731.5|3732|3731|3732|3731.5|3731.5|3730.5|1722
1630681830000|2021-09-03 15:10:30|3731.5|3730.5|3732|3731|3732|3731|3731.5|3730.5|1043
1630681840000|2021-09-03 15:10:40|3731.5||3731.5||3731.5||3731.5||0
1630681850000|2021-09-03 15:10:50|3732|3731.5|3733|3732|3733|3732|3731.5|3731.5|1326
1630681860000|2021-09-03 15:11:00|3733.5|3732.5|3734|3733|3734|3733.5|3733.5|3732.5|525
1630681870000|2021-09-03 15:11:10|3733.5|3732.5|3734|3733|3734|3733|3733|3732.5|431
1630681880000|2021-09-03 15:11:20|3734.5|3733.5|3734|3733|3734.5|3734|3733.5|3733|2018
1630681890000|2021-09-03 15:11:30|||||||||120
1630681900000|2021-09-03 15:11:40|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|557
1630681920000|2021-09-03 15:12:00|3734||3734.5||3734.5||3734||1608
1630681930000|2021-09-03 15:12:10|3734|3733|3734|3733|3734|3733.5|3733.5|3733|1240
1630681940000|2021-09-03 15:12:20|3733.5|3732.5|3732.5|3731.5|3733.5|3733|3732|3731.5|1187
1630681950000|2021-09-03 15:12:30|3732|3731|3733|3732|3733|3732.5|3732|3731|1405
1630681960000|2021-09-03 15:12:40|3733.5|3732.5|3733|3732|3734|3733|3733|3732|2598
1630681970000|2021-09-03 15:12:50|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|388
1630681980000|2021-09-03 15:13:00|3734|3733|3734.5|3733.5|3735|3733.5|3734|3733|1914
1630681990000|2021-09-03 15:13:10|3734|3734|3734.5|3734|3734.5|3734|3734|3734|0
1630682000000|2021-09-03 15:13:20|3734|3733.5|3734.5|3733.5|3734.5|3733.5|3734|3733.5|494
1630682010000|2021-09-03 15:13:30|3734|3733|3733.5|3733|3734|3733|3733.5|3733|463
1630682020000|2021-09-03 15:13:40|3733|3732.5|3732|3731.5|3733|3732.5|3732|3731.5|969
1630682030000|2021-09-03 15:13:50||3731||3731.5||3731.5||3731|0
1630682040000|2021-09-03 15:14:00|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3730.5|22
1630682060000|2021-09-03 15:14:20|||||||||48
1630682070000|2021-09-03 15:14:30|3732|3731.5|3732|3731|3732|3731.5|3731.5|3730.5|9693
1630682080000|2021-09-03 15:14:40|3731.5|3731.5|3733|3732|3733|3732|3731.5|3731.5|1199
1630682090000|2021-09-03 15:14:50|3732.5|3731.5|3733|3731.5|3733|3732|3732.5|3731.5|942
1630682100000|2021-09-03 15:15:00|3732.5|3731|3733|3731.5|3733|3731.5|3732.5|3731|0
1630682110000|2021-09-03 15:15:10|3732.5|3731|3732|3731|3733|3731.5|3732|3731|173
1630682120000|2021-09-03 15:15:20|3733|3731.5|3731.5|3730.5|3733|3731.5|3731.5|3730.5|228
1630682130000|2021-09-03 15:15:30|3732.5|3731.5|3732.5|3731|3732.5|3731.5|3731.5|3730.5|1067
1630682140000|2021-09-03 15:15:40|3732|3730.5|3733|3731.5|3733|3731.5|3732|3730.5|108
1630682150000|2021-09-03 15:15:50|3732.5|3731|3733|3731.5|3733|3731.5|3732.5|3731|111
1630682160000|2021-09-03 15:16:00|3733.5|3732|3734|3732.5|3734|3732.5|3732.5|3731.5|390
1630682170000|2021-09-03 15:16:10|3733.5|3732|3733.5|3732|3734|3732.5|3733|3732|353
1630682180000|2021-09-03 15:16:20|3734|3732.5|3733.5|3732|3734|3732.5|3733|3731.5|7
1630682190000|2021-09-03 15:16:30|3733|3731.5|3733|3731.5|3733.5|3732|3732.5|3731|269
1630682200000|2021-09-03 15:16:40|3732.5|3731|3732.5|3731.5|3733|3731.5|3732.5|3731|0
1630682210000|2021-09-03 15:16:50|3732|3731|3731.5|3730.5|3732.5|3731.5|3731.5|3730.5|173
1630682220000|2021-09-03 15:17:00|3732|3731|3732|3730.5|3732.5|3731|3732|3730.5|1
1630682230000|2021-09-03 15:17:10|3732.5|3731|3732|3730.5|3732.5|3731|3732|3730.5|0
1630682240000|2021-09-03 15:17:20|3732.5|3731.5|3732|3731|3732.5|3731.5|3732|3730.5|0
1630682250000|2021-09-03 15:17:30|3732.5|3731.5|3732|3730.5|3733|3731.5|3732|3730.5|252
1630682260000|2021-09-03 15:17:40|3731.5|3731|3732.5|3731.5|3733|3731.5|3731.5|3731|252
1630682270000|2021-09-03 15:17:50|3733|3732|3732.5|3731|3733|3732|3732.5|3731|456
1630682280000|2021-09-03 15:18:00|3732|3730.5|3732|3731|3732.5|3731.5|3732|3730.5|0
1630682290000|2021-09-03 15:18:10|3732.5|3731.5|3733|3731.5|3733|3732|3732|3731|13
1630682300000|2021-09-03 15:18:20|3732.5|3731|3732.5|3731|3732.5|3731.5|3732|3731|50
1630682310000|2021-09-03 15:18:30|3732|3730.5|3732|3730.5|3732.5|3731.5|3732|3730.5|0
1630682320000|2021-09-03 15:18:40|3732.5|3731|3732|3731|3732.5|3731.5|3731.5|3730.5|0
1630682330000|2021-09-03 15:18:50|3731.5|3730.5|3732|3731|3732|3731|3731.5|3730.5|0
1630682340000|2021-09-03 15:19:00|3732.5|3730.5|3732|3731|3732.5|3731|3731.5|3730.5|0
1630682350000|2021-09-03 15:19:10|3732.5|3730.5|3732.5|3731|3732.5|3731|3732|3730.5|0
1630682360000|2021-09-03 15:19:20|3732|3730.5|3732|3730.5|3732.5|3731|3732|3730.5|219
1630682370000|2021-09-03 15:19:30|3732.5|3731|3732.5|3731.5|3732.5|3731.5|3732|3731|62
1630682380000|2021-09-03 15:19:40|3732|3731|3732.5|3731.5|3733|3732|3732|3731|10
1630682390000|2021-09-03 15:19:50|3733|3732|3733.5|3732.5|3733.5|3732.5|3732.5|3731.5|299
1630682400000|2021-09-03 15:20:00|3733|3732|3732|3731|3733.5|3732.5|3732|3730.5|578
1630682410000|2021-09-03 15:20:10|3732.5|3730.5|3732.5|3731|3732.5|3731|3732|3730.5|0
1630682420000|2021-09-03 15:20:20|3732|3730.5|3732.5|3731|3732.5|3731|3731.5|3730.5|153
1630682430000|2021-09-03 15:20:30|3732|3731.5|3731.5|3730.5|3732.5|3731.5|3731.5|3730.5|0
1630682440000|2021-09-03 15:20:40|3732|3731|3732|3730.5|3732.5|3731.5|3732|3730.5|0
1630682450000|2021-09-03 15:20:50|3732.5|3731|3731.5|3730|3732.5|3731|3731.5|3730|275
1630682460000|2021-09-03 15:21:00|3732|3730.5|3732|3730.5|3732|3730.5|3731.5|3730|4
1630682470000|2021-09-03 15:21:10|3731.5|3730|3732|3731|3732|3731|3731.5|3730|385
1630682480000|2021-09-03 15:21:20|3731.5|3730.5|3731.5|3730.5|3732|3731|3731.5|3730.5|42
1630682490000|2021-09-03 15:21:30|3732|3731|3732|3730.5|3732|3731|3731.5|3730|79
1630682500000|2021-09-03 15:21:40|3731.5|3731|3731|3730|3732|3731|3731|3730|459
1630682510000|2021-09-03 15:21:50|3731.5|3730.5|3731|3730|3731.5|3730.5|3731|3730|0
1630682520000|2021-09-03 15:22:00|3729|3729.5|3729.5|3728|3729.5|3729.5|3729|3727.5|331
1630682530000|2021-09-03 15:22:10|3730|3728.5|3729.5|3728.5|3730|3728.5|3729|3728|72
1630682540000|2021-09-03 15:22:20|3729|3728|3729.5|3728|3730|3729|3729|3727.5|178
1630682550000|2021-09-03 15:22:30|3729|3727.5|3729.5|3728|3729.5|3728|3729|3727.5|0
1630682560000|2021-09-03 15:22:40|3729|3727.5|3728.5|3727.5|3729.5|3728|3728.5|3727.5|101
1630682570000|2021-09-03 15:22:50|3729|3728|3727.5|3726|3729.5|3728|3727.5|3726|204
1630682580000|2021-09-03 15:23:00|3728|3726.5|3727.5|3726|3728|3727|3727|3726|100
1630682590000|2021-09-03 15:23:10|3728|3726.5|3727.5|3726.5|3728|3727|3727|3726|0
1630682600000|2021-09-03 15:23:20|3727|3726|3728|3727|3728|3727|3727|3726|153
1630682610000|2021-09-03 15:23:30|3729|3727.5|3728.5|3727.5|3729|3728|3728|3727|13
1630682620000|2021-09-03 15:23:40|3729|3728|3729.5|3728.5|3729.5|3728.5|3728.5|3727.5|0
1630682630000|2021-09-03 15:23:50|3730|3729|3729.5|3728.5|3730|3729|3729.5|3728.5|75
1630682640000|2021-09-03 15:24:00|3730|3729|3730|3728.5|3730|3729|3729|3728|1021
1630682650000|2021-09-03 15:24:10|3729.5|3728|3730.5|3729|3731|3729.5|3729.5|3728|96
1630682660000|2021-09-03 15:24:20|3731|3729.5|3731|3730|3731|3730|3730.5|3729.5|71
1630682670000|2021-09-03 15:24:30|3731.5|3730.5|3732.5|3731|3732.5|3731|3731.5|3730.5|0
1630682680000|2021-09-03 15:24:40|3732|3730.5|3732|3731|3732.5|3731.5|3732|3730.5|0
1630682690000|2021-09-03 15:24:50|3732.5|3731.5|3732.5|3731.5|3733|3732|3732|3731|95
1630682700000|2021-09-03 15:25:00|3732|3731|3731.5|3730|3732.5|3731.5|3731.5|3730|49
1630682710000|2021-09-03 15:25:10|3731|3730.5|3731.5|3730|3732|3730.5|3730.5|3729.5|207
1630682720000|2021-09-03 15:25:20|3731|3729.5|3730.5|3729|3731.5|3730|3730|3729|100
1630682730000|2021-09-03 15:25:30|3730|3728.5|3730.5|3729.5|3730.5|3729.5|3730|3728.5|274
1630682740000|2021-09-03 15:25:40|3730|3729|3729.5|3728.5|3730.5|3729|3729.5|3728|52
1630682750000|2021-09-03 15:25:50|3730|3728|3730|3729|3730|3729|3729.5|3728|178
1630682760000|2021-09-03 15:26:00|3729.5|3728.5|3729|3728|3729.5|3728.5|3729|3728|273
1630682770000|2021-09-03 15:26:10|3730.5|3729|3730.5|3729.5|3730.5|3729.5|3730|3729|17
1630682780000|2021-09-03 15:26:20|3730|3729|3729.5|3728|3730.5|3729.5|3729|3728|44
1630682790000|2021-09-03 15:26:30|3730|3728.5|3729.5|3728|3730|3728.5|3729.5|3728|40
1630682800000|2021-09-03 15:26:40|3730|3728.5|3730|3729|3730|3729|3729.5|3728|208
1630682810000|2021-09-03 15:26:50|3729.5|3728.5|3731|3730|3731.5|3730|3729.5|3728.5|154
1630682820000|2021-09-03 15:27:00|3730.5|3729.5|3731.5|3730|3731.5|3730|3730.5|3729.5|0
1630682830000|2021-09-03 15:27:10|3730.5|3729.5|3730|3728.5|3731|3730|3730|3728.5|650
1630682840000|2021-09-03 15:27:20|3729.5|3728|3730.5|3729.5|3730.5|3729.5|3729.5|3728|0
1630682850000|2021-09-03 15:27:30|3730|3729|3730.5|3729.5|3730.5|3729.5|3730|3729|0
1630682860000|2021-09-03 15:27:40|3730|3729|3730|3729|3730.5|3729.5|3729.5|3728.5|0
1630682870000|2021-09-03 15:27:50|3729.5|3728.5|3730.5|3729|3730.5|3729.5|3729.5|3728|368
1630682880000|2021-09-03 15:28:00|3730|3729.5|3729.5|3728.5|3730.5|3729.5|3729.5|3728.5|173
1630682890000|2021-09-03 15:28:10|3730|3729|3729.5|3728.5|3730|3729|3729.5|3728.5|140
1630682900000|2021-09-03 15:28:20|3729|3728|3729|3728|3729.5|3728.5|3729|3728|0
1630682910000|2021-09-03 15:28:30|3728|3727.5|3728|3726.5|3728|3727.5|3728|3726.5|20
1630682920000|2021-09-03 15:28:40|3728.5|3727|3727.5|3726|3728.5|3727|3727|3725.5|216
1630682930000|2021-09-03 15:28:50|3727|3725.5|3727|3726|3727.5|3726.5|3727|3725.5|90
1630682940000|2021-09-03 15:29:00|3727.5|3727|3729.5|3728.5|3729.5|3728.5|3727.5|3726.5|103
1630682950000|2021-09-03 15:29:10|3729|3728|3729.5|3728.5|3729.5|3728.5|3729|3727.5|32
1630682960000|2021-09-03 15:29:20|3730.5|3729|3730|3729|3731|3730|3730|3729|358
1630682970000|2021-09-03 15:29:30|3730.5|3728.5|3729.5|3728|3730.5|3728.5|3729|3727.5|52
1630682980000|2021-09-03 15:29:40|3729|3727.5|3729.5|3728.5|3729.5|3728.5|3728.5|3727|101
1630682990000|2021-09-03 15:29:50|3729|3728|3730|3728.5|3730.5|3728.5|3729|3727.5|2754
1630911620000|2021-09-06 07:00:20|3726.5|3726|3724|3721.5|3727.5|3726|3724|3721|79072
1630911630000|2021-09-06 07:00:30|3723|3721|3719|3717.5|3724|3721|3719|3717.5|8727
1630911640000|2021-09-06 07:00:40|3718.5|3717|3716|3714|3719|3717|3716|3714|2680
1630911650000|2021-09-06 07:00:50|3716.5|3714.5|3718.5|3716.5|3720|3718|3716|3714.5|1477
1630911660000|2021-09-06 07:01:00|3718|3715.5|3718.5|3717|3721|3718.5|3716.5|3715|1014
1630911670000|2021-09-06 07:01:10|3718|3715.5|3717|3715|3718|3715.5|3717|3715|2300
1630911680000|2021-09-06 07:01:20|3717.5|3715.5|3721.5|3720|3721.5|3720|3717|3715.5|4101
1630911690000|2021-09-06 07:01:30|3722|3720.5|3723|3721|3724.5|3722|3722|3720.5|257
1630911700000|2021-09-06 07:01:40|3722.5|3720|3724|3723|3725.5|3723.5|3721|3720|2094
1630911710000|2021-09-06 07:01:50|3723.5|3722.5|3727|3725|3728|3725.5|3723|3722|5767
1630911720000|2021-09-06 07:02:00|3727.5|3725.5|3727|3725.5|3727.5|3726|3726.5|3725|245
1630911730000|2021-09-06 07:02:10|3726.5|3725|3724|3721.5|3726.5|3725|3723|3721|354
1630911740000|2021-09-06 07:02:20|||||||||11
1630911750000|2021-09-06 07:02:30|3725|3722|3727|3724.5|3727.5|3725|3724|3721.5|7948
1630911760000|2021-09-06 07:02:40|3726.5|3725|3729|3726.5|3729.5|3727.5|3726.5|3724.5|386
1630911770000|2021-09-06 07:02:50|3728.5|3727|3728|3726.5|3728.5|3727.5|3727.5|3726|1129
1630911780000|2021-09-06 07:03:00|3728.5|3727|3729.5|3727.5|3730|3728|3728|3727|836
1630911790000|2021-09-06 07:03:10|3729|3728|3729.5|3727.5|3729.5|3728.5|3729|3727|507
1630911800000|2021-09-06 07:03:20|3729|3728|3730|3728.5|3730|3729|3729|3728|662
1630911810000|2021-09-06 07:03:30|3730.5|3729|3731|3729|3732.5|3729|3730.5|3728.5|414
1630911820000|2021-09-06 07:03:40|3730.5|3728.5|3730.5|3729|3731|3729.5|3729.5|3728.5|839
1630911830000|2021-09-06 07:03:50|3731.5|3729.5|3728|3726.5|3734.5|3732.5|3728|3726.5|15732
1630911840000|2021-09-06 07:04:00|3729|3727|3728|3727|3729|3727.5|3727.5|3726|4134
1630911850000|2021-09-06 07:04:10|3729|3727.5|3728|3727.5|3729.5|3727.5|3728|3727|10462
1630911860000|2021-09-06 07:04:20|3730|3727|3728.5|3727.5|3731|3729|3728|3727|2591
1630911870000|2021-09-06 07:04:30|3729|3727|3729|3727.5|3730|3727.5|3728.5|3727|19
1630911880000|2021-09-06 07:04:40|3729.5|3728|3729|3727.5|3729.5|3728|3728.5|3727|1507
1630911890000|2021-09-06 07:04:50|3729.5|3728|3729|3727.5|3729.5|3728|3728.5|3727|364
1630911900000|2021-09-06 07:05:00|3728.5|3728|3729|3727.5|3729|3728|3728.5|3727|10
1630911910000|2021-09-06 07:05:10|3728.5|3727|3730|3728.5|3730.5|3729.5|3728.5|3727|1154
1630911920000|2021-09-06 07:05:20||3729||3728.5||3729||3728.5|216
1630911930000|2021-09-06 07:05:30|3729.5||3729.5||3730||3729.5||0
1630911940000|2021-09-06 07:05:40|3730|3729|3731|3730|3731|3730|3729.5|3729|1073
1630911950000|2021-09-06 07:05:50|3732|3730.5|3732|3730|3733|3731.5|3731|3730|624
1630911960000|2021-09-06 07:06:00|3731||3731||3731||3731||99
1630911970000|2021-09-06 07:06:10|3730.5|3729.5|3730|3729|3730.5|3729.5|3729.5|3728|512
1630911980000|2021-09-06 07:06:20|3730.5|3729.5|3731|3729.5|3731|3729.5|3730.5|3729.5|186
1630911990000|2021-09-06 07:06:30|3730.5|3730|3730.5|3729|3731|3730|3729.5|3728.5|2354
1630912000000|2021-09-06 07:06:40|3730|3728.5|3730|3729|3730|3729|3729.5|3728|348
1630912010000|2021-09-06 07:06:50|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3
1630912020000|2021-09-06 07:07:00|3731|3730|3730.5|3729|3731|3730.5|3730.5|3729|332
1630912030000|2021-09-06 07:07:10|3730|3728.5|3730.5|3728.5|3730.5|3730|3729.5|3728.5|827
1630912040000|2021-09-06 07:07:20||3729||3728.5||3729||3728.5|0
1630912050000|2021-09-06 07:07:30|3731|3729|3731|3729.5|3731|3730|3729.5|3729|814
1630912060000|2021-09-06 07:07:40|3730.5|3729|3730.5|3729.5|3731|3730|3730.5|3729|0
1630912070000|2021-09-06 07:07:50|3730|3729|3729.5|3728.5|3730|3729|3729.5|3728|291
1630912080000|2021-09-06 07:08:00|3730|3729|3730|3729|3730|3729|3729.5|3729|195
1630912090000|2021-09-06 07:08:10|3731|3729.5|3729.5|3729|3731|3729.5|3729.5|3729|350
1630912100000|2021-09-06 07:08:20||3728.5||3728||3728.5||3728|203
1630912110000|2021-09-06 07:08:30||3728.5||3728||3728.5||3728|0
1630912120000|2021-09-06 07:08:40|3729|3728.5|3728.5|3728|3729|3728.5|3728.5|3727.5|2354
1630912130000|2021-09-06 07:08:50|3729|3727.5|3730.5|3729|3730.5|3729|3728.5|3727.5|886
1630912140000|2021-09-06 07:09:00|3730|3728.5|3728.5|3727.5|3730|3728.5|3728.5|3727.5|290
1630912150000|2021-09-06 07:09:10|3729.5|3728|3729.5|3728.5|3729.5|3728.5|3729.5|3728|0
1630912160000|2021-09-06 07:09:20|3730|3729|3729.5|3728|3730|3729|3729.5|3727.5|970
1630912170000|2021-09-06 07:09:30|3729|3728.5|3728|3727|3729|3728.5|3728|3727|3012
1630912180000|2021-09-06 07:09:40|3727.5|3727.5|3726.5|3725.5|3727.5|3727.5|3726.5|3725|3370
1630912190000|2021-09-06 07:09:50|3727.5|3726|3727.5|3726|3728.5|3727|3726.5|3726|404
1630912200000|2021-09-06 07:10:00|3728.5|3726.5|3727.5|3726|3728.5|3727.5|3727.5|3726|248
1630912210000|2021-09-06 07:10:10|3727|3725.5|3726.5|3725.5|3727|3726|3726.5|3725.5|114
1630912220000|2021-09-06 07:10:20|3727|3726|3727.5|3726|3728.5|3727|3727|3726|1329
1630912230000|2021-09-06 07:10:30|3727|3725.5|3726|3725|3727|3725.5|3726|3725|1446
1630912240000|2021-09-06 07:10:40|3725.5|3724.5|3726|3724.5|3726|3725|3725|3724|924
1630912250000|2021-09-06 07:10:50|3726.5|3725|3726.5|3724.5|3726.5|3725.5|3726|3724.5|25
1630912260000|2021-09-06 07:11:00|3727|3725|3727.5|3726|3728|3726.5|3726.5|3725|1192
1630912270000|2021-09-06 07:11:10|3727|3725.5|3727.5|3725.5|3727.5|3726.5|3726.5|3725.5|170
1630912280000|2021-09-06 07:11:20|3727|3725|3728.5|3727.5|3728.5|3727.5|3726.5|3725|86
1630912290000|2021-09-06 07:11:30|3728|3727|3730|3729|3730.5|3729|3728|3727|384
1630912300000|2021-09-06 07:11:40|3730.5|3729.5|3730.5|3729|3731|3730|3729.5|3729|778
1630912310000|2021-09-06 07:11:50|3730|3729.5|3730.5|3729.5|3731|3729.5|3730|3729|0
1630912320000|2021-09-06 07:12:00|3730|3729|3729|3728|3730|3729|3728.5|3728|393
1630912330000|2021-09-06 07:12:10|3729.5|3728.5|3731|3729.5|3731|3729.5|3729.5|3728.5|230
1630912340000|2021-09-06 07:12:20|3730.5||3730.5||3731||3730.5||175
1630912350000|2021-09-06 07:12:30|3731|3730|3730.5|3730|3731|3730|3730.5|3729.5|0
1630912360000|2021-09-06 07:12:40|3731||3730.5||3731||3730.5||5
1630912370000|2021-09-06 07:12:50|3730|3729.5|3730.5|3729.5|3730.5|3729.5|3730|3729|188
1630912380000|2021-09-06 07:13:00|3730|3729|3730|3729|3730|3729.5|3729.5|3729|240
1630912390000|2021-09-06 07:13:10|3730.5|3729.5|3731|3729.5|3731|3730|3730|3729|547
1630912400000|2021-09-06 07:13:20|3730.5|3730|3734|3732.5|3734|3732.5|3730.5|3730|501
1630912410000|2021-09-06 07:13:30|3733.5|3732|3732.5|3731.5|3733.5|3732|3732.5|3731.5|43
1630912420000|2021-09-06 07:13:40|3733|3732|3733.5|3732|3735|3733.5|3732.5|3732|933
1630912430000|2021-09-06 07:13:50|3733|3731.5|3732|3730.5|3733|3731.5|3732|3730.5|275
1630912440000|2021-09-06 07:14:00|3731.5|3730|3730.5|3729.5|3731.5|3730.5|3730.5|3729|76
1630912450000|2021-09-06 07:14:10|3731.5|3729|3731.5|3730|3731.5|3730.5|3731|3729|0
1630912460000|2021-09-06 07:14:20||3729.5||3731||3731||3729.5|0
1630912470000|2021-09-06 07:14:30|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|3731.5|3731|345
1630912480000|2021-09-06 07:14:40||3731||3731.5||3731.5||3731|0
1630912490000|2021-09-06 07:14:50|3733.5|3732|3734.5|3733|3734.5|3733|3733.5|3732|80
1630912500000|2021-09-06 07:15:00|3735.5|3733.5|3738|3736|3739.5|3738|3735|3733|1365
1630912510000|2021-09-06 07:15:10|3738.5|3736.5|3738|3737|3738.5|3737|3738|3736.5|0
1630912520000|2021-09-06 07:15:20|3737.5|3736.5|3738|3737|3739.5|3738|3737.5|3736.5|914
1630912530000|2021-09-06 07:15:30|3737.5|3736.5|3736|3735|3737.5|3736.5|3736|3735|2
1630912540000|2021-09-06 07:15:40|3735.5|3734|3736|3734.5|3736|3735|3735|3734|412
1630912550000|2021-09-06 07:15:50|3735.5|3735|3736|3734|3736|3735|3735|3733|3
1630912560000|2021-09-06 07:16:00|3735.5|3734.5|3736|3735|3736|3735|3735|3734.5|705
1630912570000|2021-09-06 07:16:10||3734.5||3734.5||3734.5||3734.5|76
1630912580000|2021-09-06 07:16:20|3735.5|3735|3736|3734.5|3736|3735|3735.5|3734|209
1630912590000|2021-09-06 07:16:30|3736.5|3735|3737|3736|3737|3736|3736|3735|1266
1630912600000|2021-09-06 07:16:40|3737.5|3736.5|3737|3736|3738|3736.5|3736.5|3735.5|77
1630912610000|2021-09-06 07:16:50|||||||||1
1630912620000|2021-09-06 07:17:00|3736.5|3735.5|3736.5|3735.5|3737|3735.5|3736|3734.5|436
1630912630000|2021-09-06 07:17:10|3736|3735|3736|3734.5|3737|3736|3735.5|3734|1737
1630912640000|2021-09-06 07:17:20|3735.5|3734|3737|3736.5|3737|3736.5|3735.5|3734|326
1630912650000|2021-09-06 07:17:30|3737.5|3736|3736.5|3735.5|3738|3736|3736.5|3735|621
1630912660000|2021-09-06 07:17:40|3736|3735|3736.5|3735|3736.5|3735|3733.5|3733|4405
1630912670000|2021-09-06 07:17:50||3735.5||3735.5||3735.5||3735.5|8
1630912680000|2021-09-06 07:18:00|3736|3735|3735|3734|3736|3735|3735|3734|584
1630912690000|2021-09-06 07:18:10|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|0
1630912700000|2021-09-06 07:18:20|3735|3734|3735.5|3733.5|3735.5|3734.5|3734.5|3733.5|1091
1630912710000|2021-09-06 07:18:30|3735|3734|3735.5|3734.5|3735.5|3734.5|3734.5|3733.5|1258
1630912720000|2021-09-06 07:18:40|3736|3735|3736|3735|3736.5|3735|3736|3735|800
1630912730000|2021-09-06 07:18:50|3735.5|3734.5|3735|3734|3735.5|3735|3735|3734|689
1630912740000|2021-09-06 07:19:00||3733.5||3733.5||3733.5||3733.5|220
1630912750000|2021-09-06 07:19:10|3734.5|3734|3733.5|3732.5|3734.5|3734|3733.5|3732.5|550
1630912770000|2021-09-06 07:19:30|3734|3733|3733.5|3732.5|3734|3733|3733.5|3732.5|1054
1630912780000|2021-09-06 07:19:40|3734|3733|3735.5|3734|3735.5|3734|3734|3733|1248
1630912790000|2021-09-06 07:19:50|3736|3734.5|3736.5|3735|3736.5|3735|3736|3734.5|460
1630912800000|2021-09-06 07:20:00|3737|3735.5|3739|3738|3739.5|3738|3737|3735.5|2459
1630912810000|2021-09-06 07:20:10|3738.5|3737.5|3738|3736|3739.5|3738.5|3738|3736|529
1630912820000|2021-09-06 07:20:20|3737.5|3736.5|3739|3737.5|3739|3738|3737|3736|256
1630912830000|2021-09-06 07:20:30|3739.5|3738|3738.5|3737|3739.5|3738.5|3738|3736.5|1049
1630912840000|2021-09-06 07:20:40|3738|3736.5|3737.5|3736.5|3738.5|3737.5|3737|3736|723
1630912850000|2021-09-06 07:20:50|3738.5|3737|3739.5|3738.5|3740|3738.5|3738|3737|101
1630912860000|2021-09-06 07:21:00|3739|3737.5|3737.5|3737|3739|3737.5|3737|3736|498
1630912870000|2021-09-06 07:21:10|3737|3736.5|3737.5|3737|3738|3737|3737|3736.5|1106
1630912880000|2021-09-06 07:21:20|3738|3737.5|3739.5|3738.5|3739.5|3738.5|3737.5|3737.5|1190
1630912890000|2021-09-06 07:21:30|3739|3737.5|3739.5|3738.5|3739.5|3738.5|3738.5|3737.5|677
1630912900000|2021-09-06 07:21:40|3739|3738|3737.5|3736|3739|3738|3737|3735.5|378
1630912910000|2021-09-06 07:21:50|3737|3735.5|3737|3736|3737|3736|3736.5|3735.5|0
1630912920000|2021-09-06 07:22:00|3737.5|3736.5|3740.5|3739|3741|3740|3737.5|3736.5|2483
1630912930000|2021-09-06 07:22:10|3741|3740|3740.5|3739|3742|3741|3740|3739|2879
1630912940000|2021-09-06 07:22:20|3741|3739.5|3742|3741|3742.5|3742|3741|3739.5|2026
1630912950000|2021-09-06 07:22:30|3742.5|3741.5|3742.5|3741.5|3742.5|3741.5|3741.5|3740|1967
1630912960000|2021-09-06 07:22:40|3743|3742|3745|3744|3745|3744|3743|3741.5|1772
1630912970000|2021-09-06 07:22:50|3745.5|3744.5|3744.5|3743|3746|3744.5|3744.5|3743|3093
1630912980000|2021-09-06 07:23:00|3745|3743.5|3747|3746|3748|3746.5|3745|3743.5|2456
1630912990000|2021-09-06 07:23:10|3747.5|3745.5|3746.5|3745|3747.5|3745.5|3745.5|3744.5|1642
1630913000000|2021-09-06 07:23:20|3747|3745.5|3748|3746|3749|3747|3746|3745|2419
1630913010000|2021-09-06 07:23:30|3748.5|3746.5|3748|3746|3749.5|3747.5|3747.5|3745.5|3132
1630913020000|2021-09-06 07:23:40|3748.5|3746.5|3749|3748|3751.5|3749|3746.5|3745|3103
1630913030000|2021-09-06 07:23:50|3749.5|3748.5|3747.5|3746|3750.5|3749|3747.5|3746|2250
1630913040000|2021-09-06 07:24:00|3748|3746.5|3748.5|3747|3748.5|3747|3748|3746|997
1630913050000|2021-09-06 07:24:10|3748|3746.5|3749.5|3748|3750|3748|3747.5|3746|1663
1630913060000|2021-09-06 07:24:20|3749|3747.5|3748.5|3747|3749|3748|3748.5|3747|0
1630913070000|2021-09-06 07:24:30|3748|3746.5|3747.5|3746|3748.5|3747.5|3747|3746|2047
1630913080000|2021-09-06 07:24:40|3747|3745.5|3745.5|3744|3747.5|3746|3745.5|3743.5|1417
1630913090000|2021-09-06 07:24:50|3745|3743.5|3744.5|3744|3745|3744|3744.5|3743|529
1630913100000|2021-09-06 07:25:00|3745|3744.5|3746|3745|3746|3745.5|3745|3744|126
1630913110000|2021-09-06 07:25:10|3745.5|3744.5|3746.5|3746|3746.5|3746|3745.5|3744.5|677
1630913120000|2021-09-06 07:25:20|3747|3746.5|3747.5|3747|3747.5|3747|3747|3746.5|228
1630913130000|2021-09-06 07:25:30|3748|3747.5|3748.5|3747.5|3748.5|3747.5|3748|3747.5|13
1630913140000|2021-09-06 07:25:40|3748|3747|3747|3745.5|3748.5|3747|3746.5|3745.5|302
1630913150000|2021-09-06 07:25:50|3746.5||3746.5||3747||3746.5||0
1630913160000|2021-09-06 07:26:00|3747|3746|3746.5|3745.5|3748.5|3746.5|3746.5|3745.5|315
1630913170000|2021-09-06 07:26:10|||||||||120
1630913180000|2021-09-06 07:26:20|3747|3746|3747.5|3746.5|3747.5|3747|3747|3746|8
1630913190000|2021-09-06 07:26:30|3748|3747|3749.5|3748|3750|3749|3747.5|3747|1663
1630913200000|2021-09-06 07:26:40|3749|3747.5|3748.5|3746.5|3749|3748|3747.5|3746|1325
1630913210000|2021-09-06 07:26:50||3747||3747||3747||3747|0
1630913220000|2021-09-06 07:27:00|3748|3747.5|3748|3747|3748|3748|3748|3746.5|435
1630913230000|2021-09-06 07:27:10|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|3746.5|3746|259
1630913240000|2021-09-06 07:27:20|||||||||20
1630913250000|2021-09-06 07:27:30|3748|3747|3748.5|3747.5|3748.5|3747.5|3748|3747|933
1630913260000|2021-09-06 07:27:40|3748|3746.5|3748.5|3747.5|3749|3748|3748|3746.5|261
1630913280000|2021-09-06 07:28:00|3749|3748|3748.5|3747.5|3749.5|3748.5|3748|3746.5|1487
1630913290000|2021-09-06 07:28:10|3748|3747|3748.5|3747.5|3749|3747.5|3748|3746.5|522
1630913300000|2021-09-06 07:28:20|3748|3747|3748.5|3747.5|3748.5|3747.5|3746.5|3746|2357
1630913310000|2021-09-06 07:28:30|3748|3747|3747.5|3746.5|3748|3747|3746.5|3746|239
1630913320000|2021-09-06 07:28:40|3748||3747.5||3748||3747.5||26
1630913330000|2021-09-06 07:28:50|3748|3747|3748|3747.5|3748|3747.5|3748|3746.5|120
1630913340000|2021-09-06 07:29:00|3748.5|3748|3749.5|3748|3750|3748|3748.5|3748|345
1630913350000|2021-09-06 07:29:10|||||||||100
1630913360000|2021-09-06 07:29:20|3750|3748.5|3748|3747.5|3750|3749|3748|3747.5|1865
1630913370000|2021-09-06 07:29:30|3748.5|3748|3748|3747.5|3749|3748|3748|3747.5|400
1630913380000|2021-09-06 07:29:40|3748.5||3748||3748.5||3748||550
1630913390000|2021-09-06 07:29:50|3748.5|3748|3748.5|3748|3749.5|3748.5|3748|3747.5|1036
1630913400000|2021-09-06 07:30:00|3749|3748.5|3749.5|3748.5|3750|3749|3748.5|3748.5|1835
1630913410000|2021-09-06 07:30:10|3749|3748|3749|3747.5|3749|3748|3748.5|3747.5|901
1630913420000|2021-09-06 07:30:20||3748||3748||3748.5||3748|100
1630913430000|2021-09-06 07:30:30|3748.5|3747.5|3749|3747.5|3749|3747.5|3748.5|3747.5|390
1630913440000|2021-09-06 07:30:40|3749.5|3748|3749.5|3748.5|3749.5|3748.5|3749.5|3748|0
1630913450000|2021-09-06 07:30:50||3749||3748.5||3749||3748.5|172
1630913460000|2021-09-06 07:31:00|3750|3749|3748|3747.5|3750|3749|3748|3747|460
1630913470000|2021-09-06 07:31:10|3748.5|3747|3748.5|3747.5|3748.5|3747.5|3747.5|3747|1555
1630913480000|2021-09-06 07:31:20||3747||3747||3747||3747|0
1630913490000|2021-09-06 07:31:30|3748|3747.5|3749.5|3748|3749.5|3748|3748|3747.5|1104
1630913500000|2021-09-06 07:31:40|3749||3749||3749||3749||40
1630913510000|2021-09-06 07:31:50||3748.5||3748.5||3748.5||3748.5|542
1630913520000|2021-09-06 07:32:00|||||||||416
1630913530000|2021-09-06 07:32:10|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|62
1630913540000|2021-09-06 07:32:20|3748|3747.5|3748|3747|3748|3747.5|3748|3747|154
1630913550000|2021-09-06 07:32:30|3748.5|3747.5|3749|3748|3750|3748|3748|3747.5|2248
1630913560000|2021-09-06 07:32:40|3749.5|3748.5|3750|3749.5|3750|3749.5|3749|3748.5|491
1630913570000|2021-09-06 07:32:50|3749.5|3749|3749.5|3748|3749.5|3749|3749|3748|670
1630913580000|2021-09-06 07:33:00|3749||3749||3749||3749||0
1630913590000|2021-09-06 07:33:10|3748.5|3748.5|3750.5|3749.5|3751|3749.5|3748.5|3748.5|515
1630913600000|2021-09-06 07:33:20|3751||3751||3751||3750.5||0
1630913620000|2021-09-06 07:33:40|3751.5|3750|3751|3750|3752|3751.5|3751|3750|370
1630913630000|2021-09-06 07:33:50|3750.5|3749.5|3750|3749|3750.5|3749.5|3750|3749|427
1630913640000|2021-09-06 07:34:00|3749.5|3748.5|3749.5|3748|3749.5|3749|3749.5|3748|74
1630913650000|2021-09-06 07:34:10|3750|3748.5|3749|3748|3750|3749|3749|3748|377
1630913660000|2021-09-06 07:34:20|3748.5|3747.5|3748.5|3747.5|3748.5|3748|3748|3747.5|742
1630913670000|2021-09-06 07:34:30|3749|3748|3749.5|3748|3749.5|3748.5|3749|3748|52
1630913680000|2021-09-06 07:34:40||3748.5||3748.5||3748.5||3748|153
1630913690000|2021-09-06 07:34:50|||||||||10
1630913700000|2021-09-06 07:35:00|3749|3748|3749|3748.5|3749|3748.5|3749|3748|236
1630913710000|2021-09-06 07:35:10|3748.5|3748|3748.5|3747.5|3748.5|3748|3748.5|3747.5|99
1630913720000|2021-09-06 07:35:20|3749|3748|3749|3748|3749|3748|3748.5|3748|246
1630913730000|2021-09-06 07:35:30|3749.5|3748.5|3750.5|3749|3750.5|3749|3749.5|3748.5|94
1630913740000|2021-09-06 07:35:40|||||||||200
1630913750000|2021-09-06 07:35:50|3750||3750.5||3750.5||3750||0
1630913760000|2021-09-06 07:36:00|3751|3749.5|3751|3750|3752|3751|3751|3749.5|237
1630913770000|2021-09-06 07:36:10|3751.5|3750.5|3753|3752|3753.5|3752|3751.5|3750.5|661
1630913780000|2021-09-06 07:36:20|3753.5|3753|3753|3752|3754|3753|3752.5|3752|1487
1630913790000|2021-09-06 07:36:30|3752.5|3752.5|3753.5|3752.5|3753.5|3752.5|3752|3751|497
1630913810000|2021-09-06 07:36:50|3752.5|3752|3752|3751|3752.5|3752|3752|3750.5|454
1630913820000|2021-09-06 07:37:00|3752.5||3752||3752.5||3752||0
1630913830000|2021-09-06 07:37:10|||||||||30
1630913840000|2021-09-06 07:37:20|3752.5||3752.5||3752.5||3752.5||0
1630913850000|2021-09-06 07:37:30||3751.5||3751.5||3752||3751.5|436
1630913860000|2021-09-06 07:37:40|3751.5|3751|3752|3751|3752|3751|3751.5|3750.5|1039
1630913870000|2021-09-06 07:37:50|3752.5||3752.5||3752.5||3752.5||0
1630913880000|2021-09-06 07:38:00|3751.5|3751.5|3752|3751|3752|3751.5|3751.5|3751|139
1630913900000|2021-09-06 07:38:20|3751.5|3751.5|3752.5|3751.5|3752.5|3751.5|3751.5|3751.5|47
1630913920000|2021-09-06 07:38:40||3752||3752||3752||3752|0
1630913930000|2021-09-06 07:38:50|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3750.5|2301
1630913940000|2021-09-06 07:39:00|3752||3752.5||3752.5||3752||0
1630913950000|2021-09-06 07:39:10|||||||||113
1630913980000|2021-09-06 07:39:40|3753|3751.5|3753|3752.5|3753.5|3752.5|3753|3751.5|2140
1630913990000|2021-09-06 07:39:50|3752.5|3752|3753|3752|3753|3752|3752.5|3752|566
1630914000000|2021-09-06 07:40:00|3753.5|3752.5|3754|3753|3754|3753|3753.5|3752.5|343
1630914010000|2021-09-06 07:40:10|||||||||80
1630914020000|2021-09-06 07:40:20||3753.5||3753||3753.5||3753|1583
1630914030000|2021-09-06 07:40:30||3753.5||3752.5||3753.5||3752.5|444
1630914040000|2021-09-06 07:40:40|3753.5|3753.5|3754|3753|3754|3753.5|3753.5|3752.5|1296
1630914050000|2021-09-06 07:40:50|||||||||2
1630914060000|2021-09-06 07:41:00|3753.5|3753.5|3753.5|3752.5|3754|3753.5|3753|3752.5|293
1630914070000|2021-09-06 07:41:10|3754|3753|3754|3753.5|3754|3753.5|3754|3753|300
1630914080000|2021-09-06 07:41:20|3754.5|3754|3755|3754|3755|3754|3754.5|3754|1444
1630914090000|2021-09-06 07:41:30|3754.5|3753.5|3753|3752.5|3754.5|3753.5|3753|3752|607
1630914100000|2021-09-06 07:41:40||3752||3752||3752.5||3752|223
1630914110000|2021-09-06 07:41:50|3753.5|3752.5|3753|3752.5|3754|3753|3753|3752|2714
1630914120000|2021-09-06 07:42:00|3753.5|3753|3754|3753|3754|3753|3753.5|3753|238
1630914130000|2021-09-06 07:42:10|3754.5|3753.5|3755|3754|3755.5|3754|3754.5|3753.5|155
1630914140000|2021-09-06 07:42:20|3754.5|3754.5|3754.5|3753.5|3754.5|3754.5|3754|3753.5|440
1630914150000|2021-09-06 07:42:30|3755|3754|3755|3754|3755.5|3754|3755|3754|270
1630914160000|2021-09-06 07:42:40|||||||||270
1630914170000|2021-09-06 07:42:50|3755.5|3754.5|3754.5|3753.5|3755.5|3754.5|3754.5|3753.5|3379
1630914180000|2021-09-06 07:43:00||3753||3753.5||3753.5||3753|925
1630914190000|2021-09-06 07:43:10|3755|3754|3755.5|3754.5|3755.5|3755|3755|3754|366
1630914210000|2021-09-06 07:43:30|3755|3754|3755.5|3754.5|3755.5|3754.5|3754.5|3754|410
1630914220000|2021-09-06 07:43:40|3756|3755|3756|3755|3756|3755|3756|3755|0
1630914230000|2021-09-06 07:43:50|3755.5|3754.5|3756|3754.5|3756|3755|3755|3754|993
1630914260000|2021-09-06 07:44:20|3755.5|3754|3755|3754|3755.5|3754.5|3755|3754|308
1630914270000|2021-09-06 07:44:30|3754.5|3753.5|3754.5|3753.5|3754.5|3754|3754.5|3753.5|842
1630914280000|2021-09-06 07:44:40|3755|3754|3756|3754.5|3756|3754.5|3755|3754|171
1630914290000|2021-09-06 07:44:50|3755.5|3754|3753|3752|3755.5|3754|3752.5|3751.5|1928
1630914300000|2021-09-06 07:45:00|3752.5|3752.5|3752.5|3752|3752.5|3752.5|3752.5|3751.5|1345
1630914310000|2021-09-06 07:45:10||3751.5||3751.5||3752||3751.5|71
1630914320000|2021-09-06 07:45:20|3753|3751|3751|3750.5|3753|3751|3751|3750.5|1341
1630914340000|2021-09-06 07:45:40|3751.5|3751|3754.5|3754|3754.5|3754|3751.5|3751|10215
1630914350000|2021-09-06 07:45:50||3753.5||3753.5||3753.5||3753.5|422
1630914360000|2021-09-06 07:46:00|3754|3753|3754|3753|3754.5|3753.5|3754|3753|538
1630914370000|2021-09-06 07:46:10|3754.5|3753.5|3754.5|3753.5|3755|3754|3754.5|3753.5|265
1630914390000|2021-09-06 07:46:30|3755|3754|3755.5|3754.5|3755.5|3754.5|3755|3754|5
1630914400000|2021-09-06 07:46:40||3755||3755||3755||3755|506
1630914410000|2021-09-06 07:46:50||3754.5||3755||3755||3754.5|317
1630914420000|2021-09-06 07:47:00|3756|3755.5|3756.5|3755.5|3756.5|3756|3756|3755|655
1630914430000|2021-09-06 07:47:10|3756|3755|3756|3755|3756|3755|3756|3755|598
1630914440000|2021-09-06 07:47:20|3755.5|3754.5|3755.5|3755|3755.5|3755|3755|3754.5|577
1630914450000|2021-09-06 07:47:30|3756|3754.5|3755|3754.5|3756|3754.5|3754.5|3754|940
1630914460000|2021-09-06 07:47:40|3754.5|3754|3753|3752|3754.5|3754|3753|3752|465
1630914470000|2021-09-06 07:47:50|3753.5|3752.5|3754.5|3753|3754.5|3753|3753.5|3752.5|149
1630914480000|2021-09-06 07:48:00|3754|3754|3754|3752.5|3754|3754|3754|3752.5|510
1630914490000|2021-09-06 07:48:10|3753.5|3752|3753.5|3752|3753.5|3752.5|3752|3751|1004
1630914500000|2021-09-06 07:48:20|3753|3752.5|3754.5|3753|3754.5|3753|3753|3752.5|0
1630914510000|2021-09-06 07:48:30|3754|3753.5|3754|3753|3754|3753.5|3753.5|3753|620
1630914520000|2021-09-06 07:48:40|3753.5||3754||3754||3753.5||124
1630914530000|2021-09-06 07:48:50|3753.5|3753.5|3754|3753|3754|3753.5|3753.5|3753|468
1630914540000|2021-09-06 07:49:00|3754.5|3753.5|3754|3753|3754.5|3754|3754|3753|609
1630914550000|2021-09-06 07:49:10|3753.5|3753.5|3753.5|3753|3754|3753.5|3753.5|3752.5|2040
1630914560000|2021-09-06 07:49:20||3752.5||3753||3753||3752.5|64
1630914570000|2021-09-06 07:49:30|3754|3753.5|3754.5|3753.5|3754.5|3753.5|3754|3753.5|250
1630914580000|2021-09-06 07:49:40|3754|3753|3753.5|3753|3754.5|3753.5|3753.5|3753|734
1630914590000|2021-09-06 07:49:50|3753|3752.5|3752.5|3751|3753|3753|3752|3751|877
1630914600000|2021-09-06 07:50:00||3751.5||3751.5||3751.5||3751.5|0
1630914610000|2021-09-06 07:50:10|3752|3751|3751|3750.5|3752|3751.5|3751|3750.5|1613
1630914620000|2021-09-06 07:50:20|3751.5||3751.5||3751.5||3751.5||0
1630914630000|2021-09-06 07:50:30|3752|3751|3753|3752|3753|3752|3752|3751|1381
1630914640000|2021-09-06 07:50:40|3753.5|3752.5|3754|3753|3754|3753|3753.5|3752.5|440
1630914650000|2021-09-06 07:50:50|3754.5|3753.5|3755|3754|3755|3754|3754.5|3753.5|0
1630914660000|2021-09-06 07:51:00|3754.5|3753.5|3754.5|3753.5|3755|3754|3754|3753|1316
1630914670000|2021-09-06 07:51:10|3754|3753|3753.5|3753|3754|3753|3753.5|3752.5|818
1630914680000|2021-09-06 07:51:20|3754|3753.5|3754.5|3753.5|3754.5|3754|3754|3753|792
1630914690000|2021-09-06 07:51:30|3754|3754|3753|3752|3754|3754|3753|3752|618
1630914710000|2021-09-06 07:51:50||3752.5||3752.5||3752.5||3752|100
1630914720000|2021-09-06 07:52:00||3752||3752||3752.5||3752|67
1630914730000|2021-09-06 07:52:10|3753.5|3752.5|3753|3752.5|3753.5|3752.5|3753|3752.5|513
1630914740000|2021-09-06 07:52:20||3752||3752.5||3752.5||3752|783
1630914750000|2021-09-06 07:52:30|3753.5|3753|3754|3752.5|3754|3753.5|3753.5|3752.5|1403
1630914760000|2021-09-06 07:52:40|3753.5||3753.5||3753.5||3753||200
1630914770000|2021-09-06 07:52:50|3754|3753|3754|3753|3754.5|3753.5|3753.5|3753|2032
1630914780000|2021-09-06 07:53:00|3754.5|3753.5|3755|3754.5|3755|3754.5|3754.5|3753.5|658
1630914790000|2021-09-06 07:53:10|3755.5|3755|3756|3755|3756|3755|3755.5|3755|105
1630914800000|2021-09-06 07:53:20|3755.5|3754.5|3754.5|3753.5|3755.5|3754.5|3754|3753.5|1279
1630914810000|2021-09-06 07:53:30|||||||||150
1630914820000|2021-09-06 07:53:40||3754||3754||3754||3754|0
1630914830000|2021-09-06 07:53:50|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3752.5|750
1630914840000|2021-09-06 07:54:00|3754|3752.5|3754.5|3753.5|3754.5|3754|3754|3752.5|1340
1630914860000|2021-09-06 07:54:20|3754||3754.5||3754.5||3754||0
1630914870000|2021-09-06 07:54:30|3754|3753|3754.5|3753|3754.5|3753|3754|3753|556
1630914880000|2021-09-06 07:54:40|3754||3754||3754||3753.5||0
1630914890000|2021-09-06 07:54:50|3753.5||3753.5||3753.5||3753.5||181
1630914900000|2021-09-06 07:55:00|3753|3752.5|3752.5|3751.5|3753|3752.5|3752|3751|2108
1630914910000|2021-09-06 07:55:10|3753|3752|3753.5|3752.5|3754|3752.5|3753|3752|538
1630914940000|2021-09-06 07:55:40|3753|3752|3753.5|3753|3753.5|3753|3752.5|3751.5|1419
1630914950000|2021-09-06 07:55:50|3754|3753.5|3754.5|3754|3755|3754|3754|3753.5|642
1630914960000|2021-09-06 07:56:00|3755||3755||3755||3755||94
1630914970000|2021-09-06 07:56:10|3754.5|3754.5|3753.5|3753|3754.5|3754.5|3753.5|3753|431
1630914980000|2021-09-06 07:56:20|3754|3753.5|3754|3753|3754|3753.5|3753.5|3752.5|302
1630914990000|2021-09-06 07:56:30|3754.5|3753.5|3754.5|3753.5|3754.5|3754|3754.5|3753.5|978
1630915000000|2021-09-06 07:56:40|3755|3754|3755|3754|3755|3754|3755|3754|94
1630915010000|2021-09-06 07:56:50|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|0
1630915020000|2021-09-06 07:57:00|3756|3755|3756|3755|3756.5|3755.5|3755.5|3754.5|1030
1630915030000|2021-09-06 07:57:10|3756.5|3755.5|3757.5|3756.5|3757.5|3757|3756.5|3755.5|758
1630915050000|2021-09-06 07:57:30|3757|3756|3756|3754.5|3757|3756|3756|3754.5|787
1630915060000|2021-09-06 07:57:40|3755.5||3755||3755.5||3755||0
1630915090000|2021-09-06 07:58:10|3754.5|3754|3755|3754|3755|3754|3754.5|3753.5|838
1630915100000|2021-09-06 07:58:20|3754.5|3753.5|3754.5|3754|3754.5|3754|3754.5|3753.5|1098
1630915110000|2021-09-06 07:58:30|3755|3754.5|3755|3754|3755|3754.5|3755|3754|402
1630915120000|2021-09-06 07:58:40|3754.5|3753.5|3754.5|3754|3754.5|3754|3754|3753|401
1630915140000|2021-09-06 07:59:00|||||||||101
1630915150000|2021-09-06 07:59:10|||||||||442
1630915160000|2021-09-06 07:59:20|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|1111
1630915170000|2021-09-06 07:59:30||3753||3752.5||3753||3752.5|341
1630915180000|2021-09-06 07:59:40||3753.5||3753.5||3753.5||3752.5|101
1630915200000|2021-09-06 08:00:00|3754.5|3754|3755|3754|3755|3754.5|3754.5|3754|492
1630915210000|2021-09-06 08:00:10|3754.5|3754.5|3754.5|3754|3754.5|3754.5|3754.5|3754|155
1630915220000|2021-09-06 08:00:20|3754|3753.5|3754.5|3753.5|3754.5|3753.5|3754|3753|251
1630915230000|2021-09-06 08:00:30|3755|3754|3755|3754.5|3755|3754.5|3755|3754|0
1630915240000|2021-09-06 08:00:40|3755.5|3755|3755|3754.5|3755.5|3755|3754.5|3754|1355
1630915250000|2021-09-06 08:00:50|3755.5|3755|3755.5|3754.5|3755.5|3755|3755.5|3754.5|288
1630915270000|2021-09-06 08:01:10|3756|3755|3757|3756|3757|3756|3756|3755|72
1630915280000|2021-09-06 08:01:20|3756.5||3756.5||3756.5||3756.5||76
1630915290000|2021-09-06 08:01:30|3757|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756.5|168
1630915300000|2021-09-06 08:01:40||3757||3757||3757||3757|222
1630915320000|2021-09-06 08:02:00|3757|3756.5|3755.5|3755|3757.5|3756.5|3755.5|3755|1288
1630915330000|2021-09-06 08:02:10|3756||3756||3756||3756||470
1630915340000|2021-09-06 08:02:20|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|120
1630915360000|2021-09-06 08:02:40|3757|3756|3756.5|3756|3757|3756|3755.5|3754|7108
1630915370000|2021-09-06 08:02:50|3757|3756.5|3756.5|3756|3757|3756.5|3756.5|3756|176
1630915380000|2021-09-06 08:03:00|3757|3756.5|3758|3757|3758.5|3757|3757|3756|2799
1630915390000|2021-09-06 08:03:10|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757.5|373
1630915400000|2021-09-06 08:03:20|||||||||1
1630915410000|2021-09-06 08:03:30|3759|3758|3759|3758|3759|3758|3759|3758|0
1630915420000|2021-09-06 08:03:40|3758.5|3758.5|3759.5|3759|3759.5|3759|3758.5|3758.5|568
1630915430000|2021-09-06 08:03:50|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|484
1630915440000|2021-09-06 08:04:00|3759||3759.5||3759.5||3759||50
1630915450000|2021-09-06 08:04:10|3759|3758|3758.5|3757.5|3759|3758.5|3758.5|3757.5|887
1630915470000|2021-09-06 08:04:30|3758|3757|3757.5|3756.5|3758|3757.5|3757.5|3756.5|876
1630915480000|2021-09-06 08:04:40|3757|3756|3756|3755.5|3757|3756|3756|3755.5|1878
1630915490000|2021-09-06 08:04:50|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3756|337
1630915500000|2021-09-06 08:05:00|3757|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756.5|49
1630915510000|2021-09-06 08:05:10|3757||3757.5||3757.5||3757||15
1630915520000|2021-09-06 08:05:20|3757|3757|3757|3756|3757|3757|3756.5|3755.5|330
1630915530000|2021-09-06 08:05:30|3757.5|3756.5|3758.5|3757.5|3758.5|3758|3757.5|3756.5|622
1630915540000|2021-09-06 08:05:40||3757||3757||3757||3757|0
1630915550000|2021-09-06 08:05:50|3758||3757.5||3758||3757.5||238
1630915560000|2021-09-06 08:06:00|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757|98
1630915580000|2021-09-06 08:06:20|3758||3759||3759||3758||94
1630915590000|2021-09-06 08:06:30|3759.5|3758|3760|3759|3760|3759|3759.5|3758|7
1630915620000|2021-09-06 08:07:00|3760.5|3759.5|3761|3760|3761|3760.5|3760|3759.5|1233
1630915630000|2021-09-06 08:07:10|||||||||78
1630915640000|2021-09-06 08:07:20|3760.5|3759.5|3760|3759|3760.5|3759.5|3759.5|3759|528
1630915650000|2021-09-06 08:07:30|3759.5|3758.5|3759|3758|3759.5|3758.5|3758.5|3757.5|327
1630915680000|2021-09-06 08:08:00|3759.5|3758.5|3759.5|3759|3759.5|3759|3759.5|3758.5|4
1630915690000|2021-09-06 08:08:10|3760|3759.5|3760.5|3759.5|3760.5|3759.5|3760|3759.5|277
1630915700000|2021-09-06 08:08:20|3760|3759|3761|3760|3761|3760|3759.5|3758.5|738
1630915710000|2021-09-06 08:08:30|3761.5||3761.5||3761.5||3761.5||513
1630915720000|2021-09-06 08:08:40|3761||3761||3761||3761||0
1630915750000|2021-09-06 08:09:10|3760.5|3759.5|3760|3759.5|3760.5|3759.5|3760|3759.5|419
1630915760000|2021-09-06 08:09:20|3759.5|3759|3759.5|3758.5|3759.5|3759|3759|3758|1586
1630915780000|2021-09-06 08:09:40|3760|3759|3760|3759|3760|3759|3760|3759|0
1630915800000|2021-09-06 08:10:00|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|0
1630915810000|2021-09-06 08:10:10|3760|3759|3759.5|3758.5|3760|3759|3759.5|3758|722
1630915820000|2021-09-06 08:10:20|||||||||12
1630915830000|2021-09-06 08:10:30|3759|3758|3759.5|3758|3759.5|3758.5|3758.5|3757.5|958
1630915840000|2021-09-06 08:10:40|3760|3758.5|3759.5|3758.5|3760|3759|3759.5|3758.5|30
1630915850000|2021-09-06 08:10:50|3760|3759|3760|3759|3760|3759|3760|3759|0
1630915860000|2021-09-06 08:11:00|3759.5|3759.5|3760.5|3759.5|3760.5|3759.5|3759.5|3759.5|874
1630915870000|2021-09-06 08:11:10|3761|3760|3761|3760.5|3761|3760.5|3760.5|3760|2
1630915880000|2021-09-06 08:11:20|3760.5|3760|3760.5|3760|3761|3760|3760.5|3759.5|335
1630915900000|2021-09-06 08:11:40|3761|3760.5|3762.5|3761.5|3762.5|3761.5|3761|3760.5|682
1630915920000|2021-09-06 08:12:00|3762|3761|3762|3761|3762|3761|3761.5|3761|942
1630915930000|2021-09-06 08:12:10|3762.5||3762.5||3762.5||3762.5||0
1630915940000|2021-09-06 08:12:20||3761.5||3762||3762||3761.5|0
1630915950000|2021-09-06 08:12:30|3762|3761|3762|3761.5|3762.5|3762|3762|3761|125
1630915960000|2021-09-06 08:12:40|3761.5|3761|3762.5|3761.5|3762.5|3761.5|3761.5|3761|584
1630916000000|2021-09-06 08:13:20|3762|3761|3762|3761|3762|3761|3761.5|3761|1186
1630916010000|2021-09-06 08:13:30|||||||||30
1630916020000|2021-09-06 08:13:40|3761.5|3760.5|3761.5|3760.5|3762|3761|3761|3760|1147
1630916030000|2021-09-06 08:13:50|3761|3760|3761|3760|3761|3760|3761|3759.5|610
1630916040000|2021-09-06 08:14:00||3760.5||3760.5||3760.5||3760.5|41
1630916050000|2021-09-06 08:14:10|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|94
1630916060000|2021-09-06 08:14:20|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760.5|768
1630916070000|2021-09-06 08:14:30|3761.5|3761|3762|3761.5|3762|3761.5|3761.5|3761|230
1630916080000|2021-09-06 08:14:40|3762.5||3762.5||3762.5||3762.5||0
1630916090000|2021-09-06 08:14:50|3763|3762|3763|3762|3763|3762|3763|3762|0
1630916100000|2021-09-06 08:15:00|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|298
1630916110000|2021-09-06 08:15:10|3763|3762|3763|3762.5|3763|3762.5|3763|3762|94
1630916120000|2021-09-06 08:15:20|3762.5|3762|3763|3762|3763|3762|3762.5|3762|150
1630916130000|2021-09-06 08:15:30|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|50
1630916140000|2021-09-06 08:15:40|3762|3761|3762|3761|3762|3761|3761.5|3760.5|1029
1630916150000|2021-09-06 08:15:50|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3762|3761.5|150
1630916160000|2021-09-06 08:16:00|3762|3761|3762|3761|3762|3761|3761.5|3761|0
1630916170000|2021-09-06 08:16:10|3761.5|3760.5|3762|3761|3762|3761|3761|3760|883
1630916180000|2021-09-06 08:16:20|3761.5|3761.5|3761.5|3760.5|3762|3761.5|3761|3760.5|576
1630916190000|2021-09-06 08:16:30|3762|3761|3762|3761|3762|3761|3762|3761|270
1630916200000|2021-09-06 08:16:40|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|148
1630916210000|2021-09-06 08:16:50|3762|3761|3762|3761|3762|3761|3761.5|3761|109
1630916220000|2021-09-06 08:17:00|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|0
1630916240000|2021-09-06 08:17:20|3762|3761|3762|3761|3762|3761.5|3761.5|3761|725
1630916250000|2021-09-06 08:17:30|3761.5||3761.5||3761.5||3761.5||204
1630916260000|2021-09-06 08:17:40|3762||3761.5||3762||3761.5||0
1630916270000|2021-09-06 08:17:50|3762|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|445
1630916280000|2021-09-06 08:18:00|3762|3762|3762|3761|3762|3762|3761.5|3761|912
1630916310000|2021-09-06 08:18:30|3761.5|3760.5|3761.5|3761|3761.5|3761|3761.5|3760.5|162
1630916320000|2021-09-06 08:18:40|3762|3761.5|3762|3761|3762|3761.5|3761.5|3760.5|731
1630916330000|2021-09-06 08:18:50|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|269
1630916340000|2021-09-06 08:19:00|3762|3761|3762|3761|3762|3761|3762|3761|0
1630916350000|2021-09-06 08:19:10|3761.5|3760.5|3762|3760.5|3762|3760.5|3761|3760|405
1630916370000|2021-09-06 08:19:30|3761.5|3760|3761.5|3761|3762|3761.5|3761|3760|2652
1630916380000|2021-09-06 08:19:40|3761|3760.5|3761|3760|3761|3760.5|3761|3760|569
1630916390000|2021-09-06 08:19:50|3760.5|3759.5|3759.5|3758.5|3760.5|3759.5|3759.5|3758|2119
1630916410000|2021-09-06 08:20:10|3759|3758|3759|3757.5|3759|3758|3757.5|3757|1075
1630916420000|2021-09-06 08:20:20|3758.5|3758|3759|3758.5|3759.5|3758.5|3758.5|3758|24
1630916430000|2021-09-06 08:20:30|3759.5|3759|3760|3759|3760|3759|3759|3758.5|1250
1630916440000|2021-09-06 08:20:40|3759.5|3758.5|3759|3758.5|3759.5|3758.5|3759|3758.5|202
1630916450000|2021-09-06 08:20:50|3759.5||3759.5||3759.5||3759.5||40
1630916460000|2021-09-06 08:21:00|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|352
1630916470000|2021-09-06 08:21:10|3760|3759|3760|3759.5|3760.5|3760|3760|3759|102
1630916480000|2021-09-06 08:21:20|3760.5|3760|3761|3760|3761|3760|3760|3760|433
1630916490000|2021-09-06 08:21:30|3760.5||3760.5||3760.5||3760.5||152
1630916500000|2021-09-06 08:21:40|3761||3761||3761||3761||0
1630916520000|2021-09-06 08:22:00||3760.5||3760.5||3760.5||3760.5|14
1630916540000|2021-09-06 08:22:20|3761.5|3761|3761|3760.5|3761.5|3761|3761|3760.5|556
1630916550000|2021-09-06 08:22:30|3761.5||3761.5||3761.5||3761.5||0
1630916560000|2021-09-06 08:22:40|3761||3761||3761||3761||20
1630916570000|2021-09-06 08:22:50|3761.5|3761|3760.5|3760|3762|3761|3760.5|3760|1322
1630916580000|2021-09-06 08:23:00|3761|3760.5|3762|3761|3762.5|3761.5|3761|3760.5|1162
1630916590000|2021-09-06 08:23:10|3762.5|3761.5|3761.5|3761|3763|3762|3761.5|3761|1132
1630916610000|2021-09-06 08:23:30|3761|3760.5|3761|3760.5|3761.5|3760.5|3761|3760.5|1073
1630916620000|2021-09-06 08:23:40|3760.5|3760|3761|3760|3761|3760|3760.5|3760|126
1630916630000|2021-09-06 08:23:50|3760.5|3759.5|3760|3759.5|3760.5|3759.5|3760|3759.5|228
1630916640000|2021-09-06 08:24:00|3760.5|3760|3760|3759|3760.5|3760|3760|3759|2017
1630916650000|2021-09-06 08:24:10||3759.5||3759.5||3759.5||3759.5|81
1630916660000|2021-09-06 08:24:20|3759.5|3759|3759|3758|3759.5|3759|3759|3758|1217
1630916670000|2021-09-06 08:24:30|3758.5||3758.5||3758.5||3758.5||86
1630916680000|2021-09-06 08:24:40|3758|3757.5|3758|3757.5|3758|3757.5|3758|3757.5|1381
1630916690000|2021-09-06 08:24:50|3758.5|3758|3758.5|3758|3758.5|3758|3758.5|3758|2617
1630916700000|2021-09-06 08:25:00|3758|3757.5|3758.5|3758|3758.5|3758|3758|3757.5|364
1630916710000|2021-09-06 08:25:10|3759|3758.5|3759|3758|3759.5|3758.5|3758.5|3758|352
1630916720000|2021-09-06 08:25:20|3758.5|3757.5|3758.5|3758|3759|3758|3758|3757|1750
1630916740000|2021-09-06 08:25:40|3758|3757.5|3758|3757|3758|3757.5|3758|3757|461
1630916750000|2021-09-06 08:25:50||3757.5||3757||3757.5||3757|375
1630916770000|2021-09-06 08:26:10||3757.5||3757.5||3757.5||3757.5|0
1630916780000|2021-09-06 08:26:20||3757||3757||3757||3757|420
1630916790000|2021-09-06 08:26:30|3757.5|3757.5|3756.5|3755.5|3757.5|3757.5|3756|3755.5|1100
1630916800000|2021-09-06 08:26:40|||||||||410
1630916820000|2021-09-06 08:27:00|3757|3756|3757.5|3756.5|3757.5|3756.5|3757|3756|581
1630916830000|2021-09-06 08:27:10|3758|3757|3758|3757.5|3758|3757.5|3757.5|3757|30
1630916840000|2021-09-06 08:27:20|3758.5||3758.5||3758.5||3758.5||163
1630916850000|2021-09-06 08:27:30|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|1146
1630916860000|2021-09-06 08:27:40|3760||3760||3760||3760||0
1630916870000|2021-09-06 08:27:50|3759.5|3759|3760.5|3759.5|3760.5|3759.5|3759.5|3759|434
1630916890000|2021-09-06 08:28:10|3760|3760|3760|3759.5|3760|3760|3760|3759.5|741
1630916900000|2021-09-06 08:28:20|3760.5|3759|3760.5|3759|3760.5|3759|3760.5|3759|0
1630916910000|2021-09-06 08:28:30|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|0
1630916920000|2021-09-06 08:28:40|3760.5||3760.5||3760.5||3760.5||0
1630916930000|2021-09-06 08:28:50|3760||3760||3760||3760||50
1630916950000|2021-09-06 08:29:10|3760.5||3760.5||3760.5||3760.5||329
1630916960000|2021-09-06 08:29:20||3760||3760||3760||3760|0
1630916970000|2021-09-06 08:29:30|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|536
1630916990000|2021-09-06 08:29:50|3760.5||3760.5||3760.5||3760.5||160
1630917000000|2021-09-06 08:30:00|||||||||185
1630917010000|2021-09-06 08:30:10|3760|3759|3760|3759|3760.5|3759.5|3760|3759|445
1630917020000|2021-09-06 08:30:20|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|630
1630917030000|2021-09-06 08:30:30|||||||||300
1630917040000|2021-09-06 08:30:40||3759||3759||3759||3759|426
1630917050000|2021-09-06 08:30:50|3759|3758.5|3759|3758|3759|3758.5|3759|3758|728
1630917070000|2021-09-06 08:31:10|||||||||150
1630917100000|2021-09-06 08:31:40||3758.5||3758.5||3758.5||3758.5|0
1630917110000|2021-09-06 08:31:50|3759.5||3759.5||3759.5||3759.5||154
1630917120000|2021-09-06 08:32:00|3760|3759|3760|3759.5|3760.5|3759.5|3759.5|3758.5|4543
1630917130000|2021-09-06 08:32:10|3759.5|3759|3760|3759|3760|3759|3759.5|3759|745
1630917160000|2021-09-06 08:32:40||3759.5||3759.5||3759.5||3759.5|0
1630917180000|2021-09-06 08:33:00|3759.5|3759|3760|3759|3760|3759|3759.5|3759|94
1630917190000|2021-09-06 08:33:10|||||||||10
1630917200000|2021-09-06 08:33:20|3759.5|3758.5|3759|3758|3759.5|3758.5|3758.5|3757.5|2284
1630917210000|2021-09-06 08:33:30|3758.5||3759||3759||3758.5||201
1630917220000|2021-09-06 08:33:40|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|841
1630917230000|2021-09-06 08:33:50|||||||||13
1630917240000|2021-09-06 08:34:00|3760|3759|3759.5|3759|3760|3759|3759.5|3759|353
1630917250000|2021-09-06 08:34:10||3758.5||3758.5||3758.5||3758.5|425
1630917260000|2021-09-06 08:34:20|3760|3759|3760|3759|3760|3759|3760|3759|94
1630917270000|2021-09-06 08:34:30|||||||||75
1630917290000|2021-09-06 08:34:50|3760.5|3759.5|3760|3759|3760.5|3759.5|3759.5|3759|15120
1630917300000|2021-09-06 08:35:00|3760.5|3759.5|3760|3759.5|3760.5|3759.5|3760|3759.5|5204
1630917310000|2021-09-06 08:35:10|3760.5||3760||3760.5||3760||7159
1630917320000|2021-09-06 08:35:20|3760.5||3760||3760.5||3760||2649
1630917350000|2021-09-06 08:35:50|3760.5|3759|3760|3759|3760.5|3759|3759.5|3759|4045
1630917360000|2021-09-06 08:36:00||3759.5||3759.5||3759.5||3759.5|2154
1630917370000|2021-09-06 08:36:10|3759.5|3759|3759.5|3759|3760|3759.5|3759.5|3759|2368
1630917380000|2021-09-06 08:36:20|3760|3759.5|3761.5|3760.5|3761.5|3761|3759.5|3759|14167
1630917390000|2021-09-06 08:36:30|3762|3761|3761.5|3760.5|3762.5|3761|3761|3760.5|1715
1630917400000|2021-09-06 08:36:40|3762|3761|3762|3761|3762|3761|3762|3761|0
1630917420000|2021-09-06 08:37:00|3761.5|3760.5|3760.5|3760|3761.5|3760.5|3760.5|3760|1377
1630917430000|2021-09-06 08:37:10|3761||3761||3761||3761||1065
1630917440000|2021-09-06 08:37:20|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3760|3759|1975
1630917450000|2021-09-06 08:37:30|3761|3760|3762|3761|3762|3761|3761|3760|282
1630917460000|2021-09-06 08:37:40|3762.5||3762||3762.5||3762||0
1630917470000|2021-09-06 08:37:50|3762.5||3762.5||3762.5||3762.5||0
1630917480000|2021-09-06 08:38:00|3762|3761.5|3762|3761.5|3762|3762|3762|3761.5|406
1630917490000|2021-09-06 08:38:10|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3760.5|487
1630917500000|2021-09-06 08:38:20|||||||||78
1630917510000|2021-09-06 08:38:30|3762|3761.5|3763|3762|3763|3762|3762|3761.5|814
1630917520000|2021-09-06 08:38:40|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|283
1630917530000|2021-09-06 08:38:50|3762|3761|3762|3761.5|3762|3761.5|3761.5|3760.5|486
1630917540000|2021-09-06 08:39:00|3761.5|3761|3762|3761|3762|3761|3761.5|3761|138
1630917550000|2021-09-06 08:39:10||3761.5||3761.5||3761.5||3761.5|13
1630917570000|2021-09-06 08:39:30|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|489
1630917580000|2021-09-06 08:39:40|3762||3762||3762||3762||213
1630917590000|2021-09-06 08:39:50|3762.5|3761.5|3763|3762|3763|3762|3762.5|3761.5|104
1630917600000|2021-09-06 08:40:00|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|250
1630917610000|2021-09-06 08:40:10|||||||||13
1630917630000|2021-09-06 08:40:30|3763||3763||3763||3763||25
1630917640000|2021-09-06 08:40:40|3762.5|3762|3762.5|3762|3762.5|3762|3762.5|3761.5|836
1630917660000|2021-09-06 08:41:00|3762|3761.5|3761|3760|3762|3761.5|3761|3760|559
1630917670000|2021-09-06 08:41:10|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760|3759.5|310
1630917680000|2021-09-06 08:41:20|3761|3760|3761.5|3761|3761.5|3761|3761|3760|94
1630917690000|2021-09-06 08:41:30|3762||3761.5||3762||3761.5||94
1630917700000|2021-09-06 08:41:40|3761|3760.5|3761|3760|3761|3760.5|3761|3760|127
1630917710000|2021-09-06 08:41:50|3761.5|3760.5|3761.5|3761|3761.5|3761|3761.5|3760.5|94
1630917720000|2021-09-06 08:42:00|3762||3762||3762||3762||94
1630917750000|2021-09-06 08:42:30|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|0
1630917810000|2021-09-06 08:43:30|3763|3762|3764|3763|3764|3763|3763|3762|168
1630917830000|2021-09-06 08:43:50|3763.5|3763.5|3764|3763.5|3764|3763.5|3763.5|3762|1066
1630917840000|2021-09-06 08:44:00|3764.5|3763|3764.5|3763.5|3765|3763.5|3764.5|3763|190
1630917850000|2021-09-06 08:44:10||3764||3763.5||3764||3763.5|504
1630917860000|2021-09-06 08:44:20|3764||3764.5||3764.5||3764||225
1630917870000|2021-09-06 08:44:30|3764||3764.5||3764.5||3764||11
1630917880000|2021-09-06 08:44:40||3764||3763.5||3764||3763.5|416
1630917910000|2021-09-06 08:45:10|3764||3764.5||3764.5||3764||279
1630917920000|2021-09-06 08:45:20|3765|3764|3765|3764.5|3765|3764.5|3765|3764|871
1630917940000|2021-09-06 08:45:40|3764.5|3764|3764.5|3763.5|3765|3764|3763.5|3762.5|1638
1630917950000|2021-09-06 08:45:50|3764|3763|3764.5|3763.5|3764.5|3763.5|3764|3763|0
1630917960000|2021-09-06 08:46:00|3764|3763|3763|3762|3764|3763|3762.5|3762|1807
1630917980000|2021-09-06 08:46:20|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|735
1630918000000|2021-09-06 08:46:40|3763|3762|3762|3761.5|3763|3762|3762|3761.5|795
1630918010000|2021-09-06 08:46:50|3762.5|3762|3763|3762|3763|3762|3762.5|3762|0
1630918020000|2021-09-06 08:47:00||3762.5||3762.5||3762.5||3762.5|80
1630918030000|2021-09-06 08:47:10|3763.5||3763.5||3763.5||3763.5||0
1630918040000|2021-09-06 08:47:20|3763|3762|3762.5|3761.5|3763|3762|3762.5|3761.5|793
1630918050000|2021-09-06 08:47:30|3763|3762|3762.5|3761.5|3763|3762|3762.5|3761.5|402
1630918060000|2021-09-06 08:47:40|3762|3762|3762.5|3761.5|3762.5|3762|3762|3761|2663
1630918070000|2021-09-06 08:47:50|3762|3761|3762|3761|3762|3761|3762|3761|209
1630918080000|2021-09-06 08:48:00|3761.5|3761.5|3761.5|3760|3761.5|3761.5|3761|3760|1246
1630918100000|2021-09-06 08:48:20||3760.5||3760.5||3760.5||3760.5|10
1630918110000|2021-09-06 08:48:30|3761|3760|3760.5|3760|3761|3760|3760.5|3760|128
1630918120000|2021-09-06 08:48:40||3759.5||3759.5||3759.5||3759.5|283
1630918130000|2021-09-06 08:48:50|3761||3761||3761||3761||0
1630918140000|2021-09-06 08:49:00|3760.5|3760|3760.5|3759.5|3761|3760|3760.5|3759.5|495
1630918150000|2021-09-06 08:49:10|3761|3760|3761|3760|3761|3760|3761|3760|214
1630918160000|2021-09-06 08:49:20|3761.5|3760.5|3762.5|3761.5|3762.5|3762|3761.5|3760.5|191
1630918170000|2021-09-06 08:49:30|3762|3761|3763|3762|3763|3762|3761.5|3761|1281
1630918180000|2021-09-06 08:49:40|3763.5||3763.5||3763.5||3763.5||0
1630918190000|2021-09-06 08:49:50|3764|3762.5|3764|3763.5|3764|3763.5|3764|3762.5|0
1630918200000|2021-09-06 08:50:00|3764.5|3764|3763.5|3762.5|3765|3764|3763.5|3762.5|1811
1630918210000|2021-09-06 08:50:10|3764|3763|3764|3763|3764|3763|3763|3762.5|888
1630918220000|2021-09-06 08:50:20|3764.5|3763.5|3764|3763|3764.5|3764|3764|3763|1199
1630918230000|2021-09-06 08:50:30|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|0
1630918240000|2021-09-06 08:50:40|3765||3764.5||3765||3764.5||0
1630918260000|2021-09-06 08:51:00|3765|3764|3765.5|3764.5|3765.5|3764.5|3764|3763.5|2658
1630918270000|2021-09-06 08:51:10|3766|3765|3766|3765|3766|3765|3766|3765|212
1630918280000|2021-09-06 08:51:20|3766.5|3765.5|3767|3766.5|3767.5|3767|3766.5|3765.5|1973
1630918290000|2021-09-06 08:51:30|3767.5|3767|3767.5|3766.5|3767.5|3767|3767|3766.5|398
1630918300000|2021-09-06 08:51:40|3767|3766|3767.5|3766.5|3767.5|3766.5|3766.5|3766|1586
1630918310000|2021-09-06 08:51:50|3768|3767|3768.5|3767.5|3768.5|3767.5|3767.5|3766.5|692
1630918320000|2021-09-06 08:52:00|3769|3768|3768.5|3767.5|3769|3768.5|3768.5|3767.5|660
1630918330000|2021-09-06 08:52:10|3768|3767|3768|3767|3768|3767|3767|3766.5|1494
1630918350000|2021-09-06 08:52:30|3767.5|3766.5|3768|3767.5|3768|3767.5|3767|3766.5|77
1630918360000|2021-09-06 08:52:40|3767.5|3767|3766|3765|3768|3767|3766|3765|2308
1630918370000|2021-09-06 08:52:50|3766.5|3765.5|3765|3764|3766.5|3765.5|3764.5|3764|941
1630918380000|2021-09-06 08:53:00|3764.5||3765||3765||3764.5||0
1630918390000|2021-09-06 08:53:10|3764.5|3763.5|3764.5|3764|3765|3764|3764|3763.5|2806
1630918400000|2021-09-06 08:53:20|3764|3763.5|3764|3763|3764.5|3763.5|3763|3762.5|4151
1630918410000|2021-09-06 08:53:30|3764.5||3764.5||3764.5||3764.5||0
1630918420000|2021-09-06 08:53:40|3764|3763.5|3763.5|3762.5|3764.5|3763.5|3763.5|3762.5|1209
1630918430000|2021-09-06 08:53:50|3763|3762|3762|3761|3763|3762|3762|3761|1286
1630918440000|2021-09-06 08:54:00|3762.5|3761.5|3762.5|3762|3762.5|3762|3762.5|3761|500
1630918450000|2021-09-06 08:54:10|3762|3761.5|3761|3760|3762|3761.5|3760.5|3760|1570
1630918460000|2021-09-06 08:54:20|3760.5|3759.5|3761|3760|3761|3760.5|3760.5|3759.5|1643
1630918480000|2021-09-06 08:54:40|3760.5|3760.5|3762.5|3762|3762.5|3762|3760.5|3760.5|3915
1630918490000|2021-09-06 08:54:50|3763|3762.5|3762.5|3762|3763|3762.5|3762.5|3762|302
1630918510000|2021-09-06 08:55:10|3763|3762.5|3764|3763|3764|3763|3763|3762.5|437
1630918520000|2021-09-06 08:55:20|3764.5|3763.5|3764.5|3763.5|3765|3763.5|3764.5|3763.5|394
1630918530000|2021-09-06 08:55:30|3765|3764|3765|3764|3765|3764|3764.5|3764|0
1630918540000|2021-09-06 08:55:40|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764|891
1630918550000|2021-09-06 08:55:50|3766|3765|3766|3765|3766|3765|3766|3765|77
1630918560000|2021-09-06 08:56:00|3766.5|3765.5|3767.5|3766.5|3767.5|3766.5|3766.5|3765.5|943
1630918570000|2021-09-06 08:56:10|||||||||10
1630918590000|2021-09-06 08:56:30||3767||3767||3767||3767|0
1630918600000|2021-09-06 08:56:40|3768||3768||3768||3768||47
1630918610000|2021-09-06 08:56:50||3767.5||3767.5||3767.5||3767|687
1630918620000|2021-09-06 08:57:00|3768.5|3767|3768|3767|3768.5|3767|3767.5|3767|752
1630918630000|2021-09-06 08:57:10|||||||||100
1630918640000|2021-09-06 08:57:20|3767.5||3768||3768||3767.5||62
1630918660000|2021-09-06 08:57:40|||||||||160
1630918670000|2021-09-06 08:57:50|3768.5|3767.5|3769|3768|3769|3768.5|3768.5|3767.5|509
1630918680000|2021-09-06 08:58:00|3769.5|3768.5|3770|3769|3770|3769|3769.5|3768.5|214
1630918690000|2021-09-06 08:58:10|3769.5|3768.5|3769|3768.5|3769.5|3768.5|3769|3768.5|813
1630918700000|2021-09-06 08:58:20|3769.5|3768|3768|3767|3769.5|3768|3767.5|3767|1487
1630918710000|2021-09-06 08:58:30|3768.5|3767.5|3769.5|3768|3769.5|3768.5|3768.5|3767.5|566
1630918720000|2021-09-06 08:58:40|3770|3768.5|3770|3769|3770|3769|3770|3768.5|245
1630918730000|2021-09-06 08:58:50|3770.5|3769.5|3770|3769|3770.5|3769.5|3769.5|3769|3762
1630918750000|2021-09-06 08:59:10|3770.5||3770.5||3770.5||3770.5||0
1630918760000|2021-09-06 08:59:20|3770|3769.5|3770|3769|3770.5|3769.5|3770|3769|1298
1630918770000|2021-09-06 08:59:30|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|0
1630918790000|2021-09-06 08:59:50|||||||||24
1630918810000|2021-09-06 09:00:10|3771|3770|3771|3770|3771|3770|3770.5|3769.5|102
1630918820000|2021-09-06 09:00:20|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|149
1630918840000|2021-09-06 09:00:40|3771|3770|3770.5|3770|3771|3770|3770|3769.5|1688
1630918850000|2021-09-06 09:00:50||3769.5||3769.5||3769.5||3769.5|127
1630918860000|2021-09-06 09:01:00|3771|3770|3771|3770|3771|3770|3771|3770|257
1630918890000|2021-09-06 09:01:30|3770.5|3769.5|3771|3769.5|3771|3769.5|3770|3769.5|381
1630918900000|2021-09-06 09:01:40|3770.5||3770.5||3771||3770.5||0
1630918910000|2021-09-06 09:01:50|3771||3771||3771||3771||0
1630918940000|2021-09-06 09:02:20|3770.5|3770|3772|3771|3772|3771.5|3770.5|3770|1145
1630918960000|2021-09-06 09:02:40|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|730
1630918980000|2021-09-06 09:03:00|3772|3771|3772|3771|3772|3771|3772|3771|40
1630919000000|2021-09-06 09:03:20|3771.5||3772||3772||3771.5||93
1630919010000|2021-09-06 09:03:30|3772.5|3771.5|3773|3772|3773|3772|3772.5|3771.5|319
1630919020000|2021-09-06 09:03:40|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|1160
1630919040000|2021-09-06 09:04:00|3774|3773|3773.5|3773|3774|3773|3773.5|3773|0
1630919070000|2021-09-06 09:04:30|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|631
1630919080000|2021-09-06 09:04:40|3773|3772|3772.5|3771.5|3773|3772|3772.5|3771.5|1021
1630919090000|2021-09-06 09:04:50|3772|3771|3772|3771|3772|3771|3772|3771|1216
1630919110000|2021-09-06 09:05:10|3771.5|3771.5|3772.5|3771.5|3772.5|3771.5|3771.5|3771.5|296
1630919120000|2021-09-06 09:05:20|||||||||1
1630919130000|2021-09-06 09:05:30||3772||3772||3772||3772|0
1630919140000|2021-09-06 09:05:40|3772|3771.5|3772|3771|3772|3771.5|3772|3771|410
1630919160000|2021-09-06 09:06:00|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772.5|3771.5|280
1630919170000|2021-09-06 09:06:10|3772|3771|3772|3771|3772|3771|3772|3771|669
1630919180000|2021-09-06 09:06:20|3771.5|3770.5|3771.5|3770|3771.5|3770.5|3771|3770|280
1630919190000|2021-09-06 09:06:30||3770.5||3771||3771||3770.5|3
1630919200000|2021-09-06 09:06:40|3772||3772||3772||3772||98
1630919210000|2021-09-06 09:06:50|3771.5||3771.5||3771.5||3771.5||0
1630919220000|2021-09-06 09:07:00|3772|3771.5|3771.5|3770.5|3772|3771.5|3771.5|3770.5|737
1630919230000|2021-09-06 09:07:10|3771|3770|3770.5|3769.5|3771|3770|3770.5|3769.5|103
1630919240000|2021-09-06 09:07:20|3771|3770|3771|3770|3771.5|3770.5|3770.5|3770|20
1630919250000|2021-09-06 09:07:30|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|1
1630919260000|2021-09-06 09:07:40|3770|3770|3769.5|3768.5|3770|3770|3769.5|3768.5|579
1630919270000|2021-09-06 09:07:50||3769||3768.5||3769||3768.5|17
1630919280000|2021-09-06 09:08:00||3769||3769||3769||3769|250
1630919300000|2021-09-06 09:08:20|3770|3769.5|3770.5|3769.5|3770.5|3769.5|3770|3769.5|93
1630919340000|2021-09-06 09:09:00|3771|3770|3771.5|3770.5|3771.5|3770.5|3771|3770|0
1630919350000|2021-09-06 09:09:10|3771|3770|3771|3770.5|3771|3770.5|3771|3770|702
1630919360000|2021-09-06 09:09:20|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3771|130
1630919380000|2021-09-06 09:09:40|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|323
1630919390000|2021-09-06 09:09:50|3773||3773||3773||3773||0
1630919400000|2021-09-06 09:10:00|3772.5|3771.5|3772.5|3772|3772.5|3772|3772.5|3771.5|0
1630919410000|2021-09-06 09:10:10|3772|3771.5|3772.5|3771.5|3772.5|3771.5|3772|3771.5|2
1630919420000|2021-09-06 09:10:20|3772||3772||3772||3772||0
1630919430000|2021-09-06 09:10:30|3772.5||3772||3772.5||3772||0
1630919440000|2021-09-06 09:10:40|3772.5|3772|3773|3772|3773|3772|3772.5|3772|83
1630919450000|2021-09-06 09:10:50|3772.5||3772.5||3772.5||3772.5||0
1630919460000|2021-09-06 09:11:00|3772|3771.5|3772.5|3771|3772.5|3771.5|3772|3771|452
1630919470000|2021-09-06 09:11:10|3772||3771.5||3772||3771.5||11
1630919480000|2021-09-06 09:11:20|3772||3772||3772||3772||81
1630919490000|2021-09-06 09:11:30|3772.5|3771.5|3772.5|3772|3772.5|3772|3772.5|3771.5|13
1630919500000|2021-09-06 09:11:40|3772|3771.5|3772|3771|3772.5|3771.5|3772|3771|438
1630919510000|2021-09-06 09:11:50|3771.5||3771.5||3771.5||3771.5||157
1630919520000|2021-09-06 09:12:00|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|349
1630919530000|2021-09-06 09:12:10|3771|3771|3771.5|3771|3771.5|3771|3771|3771|579
1630919540000|2021-09-06 09:12:20|3772||3772||3772||3772||0
1630919550000|2021-09-06 09:12:30|3771.5|3770.5|3772|3770.5|3772.5|3772|3771.5|3770.5|2608
1630919560000|2021-09-06 09:12:40|||||||||13
1630919570000|2021-09-06 09:12:50|3771.5|3771|3772|3771|3772|3771.5|3771.5|3771|915
1630919580000|2021-09-06 09:13:00||3771.5||3771.5||3771.5||3771.5|103
1630919590000|2021-09-06 09:13:10|||||||||443
1630919600000|2021-09-06 09:13:20|3771.5|3770.5|3771|3770.5|3771.5|3770.5|3771|3770.5|8039
1630919610000|2021-09-06 09:13:30|3770.5|3770|3769|3768|3770.5|3770|3769|3768|843
1630919620000|2021-09-06 09:13:40|3768.5|3768.5|3769|3768|3769|3768.5|3768.5|3768|531
1630919670000|2021-09-06 09:14:30|||||||||3
1630919700000|2021-09-06 09:15:00||3768.5||3768.5||3768.5||3768|394
1630919710000|2021-09-06 09:15:10|||||||||24
1630919720000|2021-09-06 09:15:20|3768.5|3768|3766.5|3765.5|3768.5|3768|3766.5|3765.5|7103
1630919730000|2021-09-06 09:15:30|3766|3765|3766|3765|3766|3765|3766|3765|316
1630919740000|2021-09-06 09:15:40|3766.5|3765.5|3766.5|3765.5|3766.5|3766|3766|3765.5|400
1630919750000|2021-09-06 09:15:50|3767|3766|3767|3766|3767|3766.5|3767|3766|663
1630919760000|2021-09-06 09:16:00|3766.5||3766.5||3766.5||3766.5||0
1630919770000|2021-09-06 09:16:10|||||||||36
1630919780000|2021-09-06 09:16:20|3767|3766.5|3768.5|3767.5|3768.5|3767.5|3767|3766.5|662
1630919790000|2021-09-06 09:16:30|3768|3767|3768|3767|3768|3767|3767.5|3767|264
1630919800000|2021-09-06 09:16:40|3768.5|3767.5|3769|3768|3769.5|3768.5|3768.5|3767.5|256
1630919820000|2021-09-06 09:17:00||3768.5||3768.5||3768.5||3768.5|0
1630919830000|2021-09-06 09:17:10|3769.5|3769|3770|3769|3770|3769|3769.5|3769|50
1630919840000|2021-09-06 09:17:20|3769.5||3769.5||3769.5||3769.5||25
1630919850000|2021-09-06 09:17:30|3770|3769.5|3770|3769.5|3770|3769.5|3769.5|3769.5|182
1630919860000|2021-09-06 09:17:40|3769.5|3769|3769.5|3768.5|3769.5|3769|3769|3768.5|896
1630919870000|2021-09-06 09:17:50|3770|3769|3770|3769|3770|3769|3770|3769|0
1630919880000|2021-09-06 09:18:00|3769.5||3770||3770||3769.5||10
1630919890000|2021-09-06 09:18:10|3769.5|3768.5|3769|3768.5|3769.5|3768.5|3769|3768.5|299
1630919900000|2021-09-06 09:18:20|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|93
1630919910000|2021-09-06 09:18:30|3768|3767.5|3769|3768.5|3769|3768.5|3768|3767|1587
1630919920000|2021-09-06 09:18:40|3768.5|3768|3768|3767.5|3768.5|3768|3768|3767.5|0
1630919930000|2021-09-06 09:18:50|3768.5|3768|3769|3768|3769|3768|3768|3768|80
1630919940000|2021-09-06 09:19:00|||||||||1
1630919960000|2021-09-06 09:19:20|3768.5|3767.5|3768|3767.5|3768.5|3767.5|3768|3767.5|150
1630919970000|2021-09-06 09:19:30|3767.5|3767|3767.5|3766.5|3768|3767|3767.5|3766.5|840
1630919980000|2021-09-06 09:19:40|3768|3767|3769|3768|3769|3768|3768|3767|393
1630920000000|2021-09-06 09:20:00|3768.5|3767.5|3768|3767|3768.5|3767.5|3767.5|3766.5|1563
1630920010000|2021-09-06 09:20:10|3768.5|3766.5|3768.5|3767.5|3768.5|3767.5|3768.5|3766.5|1218
1630920020000|2021-09-06 09:20:20|||||||||13
1630920040000|2021-09-06 09:20:40|3768||3768.5||3768.5||3768||0
1630920050000|2021-09-06 09:20:50|||||||||13
1630920060000|2021-09-06 09:21:00|3769|3768|3769|3768|3769|3768.5|3768.5|3768|733
1630920070000|2021-09-06 09:21:10|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767.5|377
1630920080000|2021-09-06 09:21:20|||||||||320
1630920090000|2021-09-06 09:21:30|3769|3768|3769.5|3768.5|3769.5|3768.5|3769|3768|25
1630920110000|2021-09-06 09:21:50|3769|3769|3769.5|3769|3769.5|3769|3769|3769|1056
1630920120000|2021-09-06 09:22:00|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|58
1630920130000|2021-09-06 09:22:10|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|95
1630920140000|2021-09-06 09:22:20|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|77
1630920150000|2021-09-06 09:22:30|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|305
1630920160000|2021-09-06 09:22:40|3771|3770.5|3771|3770|3771|3770.5|3771|3770|529
1630920170000|2021-09-06 09:22:50|3770.5|3770.5|3770.5|3769.5|3770.5|3770.5|3770|3769.5|1275
1630920180000|2021-09-06 09:23:00|||||||||13
1630920190000|2021-09-06 09:23:10||3770||3770||3770||3770|10
1630920230000|2021-09-06 09:23:50|||||||||73
1630920240000|2021-09-06 09:24:00|3770|3769.5|3769.5|3768.5|3770|3769.5|3769.5|3768.5|1208
1630920250000|2021-09-06 09:24:10|3769|3768|3769|3768|3769|3768|3769|3768|170
1630920260000|2021-09-06 09:24:20|3769.5|3768.5|3769.5|3769|3770|3769|3769.5|3768.5|560
1630920270000|2021-09-06 09:24:30|3770||3770||3770||3770||278
1630920290000|2021-09-06 09:24:50|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3769.5|666
1630920310000|2021-09-06 09:25:10|3771|3770.5|3771|3770.5|3771.5|3771|3771|3770.5|1132
1630920320000|2021-09-06 09:25:20|3771.5||3771.5||3771.5||3771.5||46
1630920360000|2021-09-06 09:26:00|3771|3770|3771|3770|3771|3770.5|3770.5|3770|1617
1630920370000|2021-09-06 09:26:10|3770.5|3769.5|3771|3770|3771|3770|3770|3769.5|2115
1630920390000|2021-09-06 09:26:30||3770.5||3770.5||3770.5||3770.5|0
1630920400000|2021-09-06 09:26:40|3770.5|3770|3770.5|3769.5|3770.5|3770|3770|3769|856
1630920410000|2021-09-06 09:26:50|3770||3770.5||3770.5||3770||114
1630920430000|2021-09-06 09:27:10|||||||||26
1630920440000|2021-09-06 09:27:20|3771|3770|3771|3770|3771|3770|3771|3770|133
1630920460000|2021-09-06 09:27:40|3770.5||3771||3771||3770.5||200
1630920470000|2021-09-06 09:27:50|||||||||30
1630920490000|2021-09-06 09:28:10||3770.5||3770.5||3770.5||3770.5|8
1630920500000|2021-09-06 09:28:20|3771.5||3771.5||3771.5||3771.5||0
1630920510000|2021-09-06 09:28:30||3771||3771||3771||3771|0
1630920520000|2021-09-06 09:28:40||3770.5||3771||3771||3770.5|716
1630920540000|2021-09-06 09:29:00|3771|3770.5|3771|3770|3771|3770.5|3770.5|3770|1369
1630920550000|2021-09-06 09:29:10|3771.5|3770.5|3770|3769.5|3771.5|3770.5|3770|3769|2572
1630920560000|2021-09-06 09:29:20|||||||||80
1630920570000|2021-09-06 09:29:30|3769.5|3769|3770|3769.5|3770.5|3769.5|3769.5|3769|829
1630920580000|2021-09-06 09:29:40|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|175
1630920590000|2021-09-06 09:29:50|||||||||500
1630920600000|2021-09-06 09:30:00|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|30
1630920610000|2021-09-06 09:30:10|3771.5||3771.5||3771.5||3771||306
1630920620000|2021-09-06 09:30:20|3771||3771||3771.5||3771||25
1630920630000|2021-09-06 09:30:30|3771.5|3771|3772|3771|3772|3771|3771.5|3771|138
1630920650000|2021-09-06 09:30:50|||||||||30
1630920660000|2021-09-06 09:31:00|3772.5|3771.5|3772.5|3772|3773|3772|3772.5|3771.5|1775
1630920670000|2021-09-06 09:31:10|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|508
1630920680000|2021-09-06 09:31:20|3771.5|3771|3772|3771|3772|3771|3771.5|3771|16
1630920710000|2021-09-06 09:31:50|3771.5||3771.5||3771.5||3771.5||1046
1630920730000|2021-09-06 09:32:10|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|303
1630920750000|2021-09-06 09:32:30|3772|3771|3772|3771.5|3772.5|3771.5|3772|3771|1023
1630920780000|2021-09-06 09:33:00|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|813
1630920790000|2021-09-06 09:33:10|3771|3770.5|3771|3770|3771|3770.5|3770.5|3770|1141
1630920800000|2021-09-06 09:33:20|3771.5||3771||3771.5||3771||132
1630920830000|2021-09-06 09:33:50|3770.5|3770.5|3771.5|3770.5|3771.5|3770.5|3770.5|3770.5|0
1630920840000|2021-09-06 09:34:00|3771|3770|3770.5|3769.5|3771|3770|3770.5|3769.5|1561
1630920850000|2021-09-06 09:34:10||3770||3770||3770||3770|30
1630920860000|2021-09-06 09:34:20|3770|3769.5|3770|3769|3770|3769.5|3769.5|3769|291
1630920870000|2021-09-06 09:34:30|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|0
1630920880000|2021-09-06 09:34:40|3770|3769|3770|3769|3770|3769|3770|3769|0
1630920890000|2021-09-06 09:34:50|3769.5|3768.5|3768.5|3767.5|3769.5|3768.5|3768|3767.5|5121
1630920920000|2021-09-06 09:35:20|3769|3768|3768.5|3768|3769|3768.5|3768.5|3768|435
1630920930000|2021-09-06 09:35:30|3768|3767.5|3767.5|3766.5|3768|3767.5|3767.5|3766.5|266
1630920940000|2021-09-06 09:35:40|3768||3767.5||3768||3767.5||0
1630920950000|2021-09-06 09:35:50|||||||||26
1630920970000|2021-09-06 09:36:10|3768|3767|3768.5|3768|3768.5|3768|3768|3767|373
1630920980000|2021-09-06 09:36:20|3769||3768.5||3769||3768.5||0
1630920990000|2021-09-06 09:36:30|3769||3769||3769||3769||0
1630921000000|2021-09-06 09:36:40|3768.5|3767.5|3767.5|3766.5|3768.5|3767.5|3767.5|3766.5|567
1630921020000|2021-09-06 09:37:00|3768|3767|3769|3767.5|3769|3767.5|3768|3767|146
1630921030000|2021-09-06 09:37:10|3768.5||3769||3769||3768.5||0
1630921050000|2021-09-06 09:37:30|3768.5||3768.5||3768.5||3768.5||0
1630921060000|2021-09-06 09:37:40|3769|3768|3769|3768.5|3769.5|3768.5|3769|3768|31
1630921070000|2021-09-06 09:37:50|3768.5|3768|3768.5|3767.5|3768.5|3768|3768.5|3767.5|879
1630921090000|2021-09-06 09:38:10|3768|3767|3768|3767|3768|3767|3767.5|3767|283
1630921120000|2021-09-06 09:38:40|3768.5|3767.5|3768|3767.5|3768.5|3767.5|3768|3767.5|0
1630921130000|2021-09-06 09:38:50|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|21
1630921140000|2021-09-06 09:39:00|3769|3768.5|3770|3769|3770|3769|3769|3768.5|451
1630921170000|2021-09-06 09:39:30|3769.5|3768.5|3769.5|3769|3769.5|3769|3769|3768.5|1149
1630921180000|2021-09-06 09:39:40|3770||3770||3770||3770||291
1630921230000|2021-09-06 09:40:30|||||||||1
1630921270000|2021-09-06 09:41:10|||||||||13
1630921310000|2021-09-06 09:41:50|3769.5|3768.5|3768|3767|3769.5|3768.5|3768|3767|1432
1630921330000|2021-09-06 09:42:10|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|112
1630921360000|2021-09-06 09:42:40|3768||3768||3768||3768||91
1630921370000|2021-09-06 09:42:50|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|123
1630921380000|2021-09-06 09:43:00|3769|3768.5|3768.5|3767.5|3769|3768.5|3768.5|3767|709
1630921390000|2021-09-06 09:43:10|3768|3767|3767.5|3766.5|3768|3767|3767.5|3766.5|625
1630921400000|2021-09-06 09:43:20|3768||3768||3768||3767.5||32
1630921420000|2021-09-06 09:43:40|3767.5||3767.5||3767.5||3767.5||0
1630921440000|2021-09-06 09:44:00||3767||3766.5||3767||3766.5|1040
1630921450000|2021-09-06 09:44:10|3767|3766|3767|3766.5|3767.5|3766.5|3767|3766|4
1630921460000|2021-09-06 09:44:20||3766||3766.5||3766.5||3766|103
1630921480000|2021-09-06 09:44:40|3767.5|3767|3767.5|3767|3768|3767.5|3767|3767|569
1630921490000|2021-09-06 09:44:50|3767|3766.5|3768|3767|3768|3767|3767|3766.5|690
1630921510000|2021-09-06 09:45:10||3767.5||3767.5||3767.5||3767.5|0
1630921520000|2021-09-06 09:45:20|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|559
1630921530000|2021-09-06 09:45:30|3768||3768||3768||3768||0
1630921560000|2021-09-06 09:46:00||3767.5||3767.5||3767.5||3767.5|0
1630921570000|2021-09-06 09:46:10|3768.5|3768|3769.5|3769|3769.5|3769|3768.5|3767.5|163
1630921580000|2021-09-06 09:46:20|3769|3768.5|3769.5|3768.5|3769.5|3768.5|3769|3768.5|150
1630921590000|2021-09-06 09:46:30|3770||3770||3770||3770||0
1630921600000|2021-09-06 09:46:40|3769.5|3768|3768.5|3768|3769.5|3768|3768.5|3768|1078
1630921610000|2021-09-06 09:46:50|3769|3768.5|3769.5|3768.5|3769.5|3768.5|3769|3768.5|114
1630921630000|2021-09-06 09:47:10|3769|3768|3769|3768|3769|3768|3768.5|3768|397
1630921640000|2021-09-06 09:47:20|3769.5|3768.5|3770.5|3769.5|3770.5|3769.5|3769.5|3768.5|5248
1630921650000|2021-09-06 09:47:30|3771|3770|3771|3770|3771|3770|3771|3770|652
1630921660000|2021-09-06 09:47:40|3770.5|3769.5|3770|3769|3770.5|3770|3769.5|3769|800
1630921680000|2021-09-06 09:48:00|3769.5|3769.5|3770|3769|3770.5|3769.5|3769.5|3769|124
1630921690000|2021-09-06 09:48:10|3769.5||3770||3770||3769.5||23
1630921700000|2021-09-06 09:48:20||3769.5||3769.5||3769.5||3769.5|0
1630921710000|2021-09-06 09:48:30|3770.5|3770|3770.5|3769.5|3770.5|3770|3770|3769.5|417
1630921740000|2021-09-06 09:49:00|3770||3770.5||3770.5||3770||323
1630921750000|2021-09-06 09:49:10|3770|3769|3770|3769|3770|3769|3769.5|3769|336
1630921760000|2021-09-06 09:49:20|3769.5|3768.5|3769|3768|3769.5|3768.5|3769|3768|246
1630921780000|2021-09-06 09:49:40|||||||||15
1630921790000|2021-09-06 09:49:50|||||||||49
1630921810000|2021-09-06 09:50:10|3769.5|3768.5|3770|3769|3770|3769|3769.5|3768.5|8
1630921820000|2021-09-06 09:50:20|3770.5||3770||3770.5||3770||0
1630921830000|2021-09-06 09:50:30|3769.5||3770||3770||3769.5||175
1630921850000|2021-09-06 09:50:50|||||||||566
1630921890000|2021-09-06 09:51:30|||||||||50
1630921920000|2021-09-06 09:52:00|3770.5|3769.5|3770.5|3769.5|3771|3770|3770|3769|6903
1630921940000|2021-09-06 09:52:20|3770||3770||3770||3770||0
1630921950000|2021-09-06 09:52:30|3769.5|3769|3769.5|3768.5|3769.5|3769|3769|3768.5|465
1630921970000|2021-09-06 09:52:50|3770|3769|3769.5|3768.5|3770|3769.5|3769|3768.5|1969
1630921990000|2021-09-06 09:53:10|3770|3769|3769.5|3769|3770|3769|3769.5|3769|0
1630922010000|2021-09-06 09:53:30|3769|3768.5|3769|3768.5|3769.5|3768.5|3769|3768.5|401
1630922020000|2021-09-06 09:53:40|3769.5||3769.5||3769.5||3769||3982
1630922060000|2021-09-06 09:54:20|3769|3769|3769|3768.5|3769|3769|3769|3768.5|267
1630922070000|2021-09-06 09:54:30|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3769|40
1630922080000|2021-09-06 09:54:40|3769|3768.5|3769.5|3768.5|3769.5|3768.5|3769|3768.5|193
1630922090000|2021-09-06 09:54:50|3769||3769.5||3769.5||3769||148
1630922100000|2021-09-06 09:55:00|||||||||70
1630922110000|2021-09-06 09:55:10|3769|3768|3768.5|3767.5|3769|3768|3768.5|3767.5|1108
1630922120000|2021-09-06 09:55:20|3768|3767|3768|3767|3768|3767.5|3768|3767|0
1630922130000|2021-09-06 09:55:30|||||||||3
1630922140000|2021-09-06 09:55:40|3767.5||3768||3768||3767.5||2
1630922150000|2021-09-06 09:55:50||3767.5||3767.5||3767.5||3767.5|31
1630922160000|2021-09-06 09:56:00|3768.5|3768|3768|3767|3768.5|3768|3768|3767|189
1630922170000|2021-09-06 09:56:10|||||||||244
1630922180000|2021-09-06 09:56:20||3767.5||3767.5||3767.5||3767.5|0
1630922190000|2021-09-06 09:56:30|3768.5|3768|3769|3768|3769|3768|3768.5|3768|915
1630922210000|2021-09-06 09:56:50|3768.5|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|724
1630922220000|2021-09-06 09:57:00|3769||3769||3769||3769||334
1630922260000|2021-09-06 09:57:40|3768.5|3768.5|3768|3767.5|3768.5|3768.5|3768|3767.5|891
1630922270000|2021-09-06 09:57:50|3768.5||3768.5||3768.5||3768.5||227
1630922280000|2021-09-06 09:58:00|3769||3769||3769||3769||0
1630922290000|2021-09-06 09:58:10|3768.5|3768|3769.5|3768.5|3769.5|3768.5|3768.5|3768|0
1630922300000|2021-09-06 09:58:20|3769||3769||3769||3769||57
1630922310000|2021-09-06 09:58:30|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|367
1630922320000|2021-09-06 09:58:40|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767.5|430
1630922330000|2021-09-06 09:58:50|3768.5|3768|3768.5|3768|3769|3768|3768.5|3768|251
1630922340000|2021-09-06 09:59:00|3769||3769||3769||3769||0
1630922360000|2021-09-06 09:59:20|3769.5|3768.5|3769.5|3768.5|3769.5|3769|3769.5|3768.5|159
1630922370000|2021-09-06 09:59:30|3769||3769||3769||3769||0
1630922380000|2021-09-06 09:59:40|3769.5||3769||3769.5||3769||0
1630922390000|2021-09-06 09:59:50|3769.5|3769|3769.5|3768.5|3769.5|3769|3769.5|3768.5|539
1630922400000|2021-09-06 10:00:00||3769||3769||3769||3769|1006
1630922410000|2021-09-06 10:00:10||3768.5||3768.5||3769||3768.5|0
1630922430000|2021-09-06 10:00:30|3770|3769|3770|3769.5|3770|3769.5|3770|3769|1726
1630922440000|2021-09-06 10:00:40||3769||3769||3769.5||3769|704
1630922450000|2021-09-06 10:00:50|3769.5||3769.5||3769.5||3769.5||0
1630922460000|2021-09-06 10:01:00|||||||||5
1630922470000|2021-09-06 10:01:10|3770||3770||3770||3770||291
1630922510000|2021-09-06 10:01:50|3770.5|3769.5|3770.5|3770|3770.5|3770|3770|3769.5|307
1630922520000|2021-09-06 10:02:00|3771|3770.5|3771|3770.5|3771.5|3771|3770.5|3770.5|5361
1630922530000|2021-09-06 10:02:10|||||||||5
1630922560000|2021-09-06 10:02:40|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|760
1630922570000|2021-09-06 10:02:50|3772|3771.5|3773|3772|3773|3772|3772|3771.5|4218
1630922590000|2021-09-06 10:03:10|3772.5||3772.5||3772.5||3772.5||0
1630922600000|2021-09-06 10:03:20|3772|3771.5|3773|3772|3773|3772.5|3772|3771.5|818
1630922620000|2021-09-06 10:03:40|3772.5||3772.5||3772.5||3772.5||11
1630922630000|2021-09-06 10:03:50|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772|93
1630922650000|2021-09-06 10:04:10|3773.5|3773|3773.5|3772.5|3773.5|3773|3773.5|3772.5|232
1630922660000|2021-09-06 10:04:20||3773||3773||3773||3773|0
1630922720000|2021-09-06 10:05:20|3773|3772.5|3773|3772|3773|3772.5|3772.5|3771.5|886
1630922740000|2021-09-06 10:05:40|3772.5||3772.5||3772.5||3772.5||70
1630922760000|2021-09-06 10:06:00|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|551
1630922770000|2021-09-06 10:06:10|3772.5|3772|3773|3772|3773|3772|3772.5|3772|83
1630922780000|2021-09-06 10:06:20|3772.5|3771.5|3772|3771|3773|3771.5|3772|3771|411
1630922790000|2021-09-06 10:06:30|3771.5|3770.5|3771.5|3770.5|3772|3770.5|3771.5|3770.5|0
1630922820000|2021-09-06 10:07:00|3772|3771|3772|3771|3772|3771|3771.5|3771|200
1630922830000|2021-09-06 10:07:10|3771.5||3772||3772||3771.5||93
1630922840000|2021-09-06 10:07:20|3772.5|3771.5|3772|3771.5|3772.5|3771.5|3772|3771.5|40
1630922850000|2021-09-06 10:07:30|3771.5|3771|3771.5|3770.5|3771.5|3771|3771.5|3770.5|93
1630922860000|2021-09-06 10:07:40|3772|3771|3772|3771|3772|3771|3772|3771|45
1630922880000|2021-09-06 10:08:00|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772.5|3771.5|54
1630922890000|2021-09-06 10:08:10|||||||||10
1630922900000|2021-09-06 10:08:20|3773|3772|3772.5|3772|3773|3772|3772.5|3772|28
1630922910000|2021-09-06 10:08:30|3773||3773||3773||3773||0
1630922940000|2021-09-06 10:09:00||3772.5||3772.5||3772.5||3772.5|0
1630922950000|2021-09-06 10:09:10|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|618
1630922960000|2021-09-06 10:09:20|3773||3773||3773||3773||0
1630922970000|2021-09-06 10:09:30|||||||||70
1630922980000|2021-09-06 10:09:40|||||||||39
1630923000000|2021-09-06 10:10:00|3773.5|3772.5|3773.5|3772.5|3773.5|3773|3773.5|3772.5|277
1630923030000|2021-09-06 10:10:30|||||||||100
1630923040000|2021-09-06 10:10:40|3773|3773|3773.5|3772.5|3773.5|3773|3773|3772.5|615
1630923050000|2021-09-06 10:10:50|3774|3773|3774.5|3773.5|3775|3774|3774|3773|1678
1630923060000|2021-09-06 10:11:00|||||||||10
1630923070000|2021-09-06 10:11:10|3774|3773|3774|3773|3774|3773|3774|3773|178
1630923080000|2021-09-06 10:11:20|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|539
1630923090000|2021-09-06 10:11:30|3774||3774||3774||3774||0
1630923100000|2021-09-06 10:11:40|3774.5|3773|3774.5|3774|3774.5|3774|3774.5|3773|0
1630923120000|2021-09-06 10:12:00|3775|3774.5|3775|3774.5|3775|3774.5|3774.5|3774.5|271
1630923130000|2021-09-06 10:12:10|3775.5|3774|3775|3774.5|3775.5|3774.5|3775|3774|1794
1630923140000|2021-09-06 10:12:20||3774||3774||3774||3774|97
1630923170000|2021-09-06 10:12:50|3774.5||3774.5||3774.5||3774.5||333
1630923190000|2021-09-06 10:13:10|3775||3775||3775||3775||0
1630923200000|2021-09-06 10:13:20|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773.5|236
1630923220000|2021-09-06 10:13:40||3774||3774||3774||3774|0
1630923230000|2021-09-06 10:13:50|||||||||40
1630923240000|2021-09-06 10:14:00|3775|3774.5|3774.5|3774|3775|3774.5|3774|3773|3257
1630923250000|2021-09-06 10:14:10|3775||3775||3775||3775||94
1630923300000|2021-09-06 10:15:00|3775.5|3774.5|3776|3775|3776|3775.5|3775.5|3774.5|689
1630923310000|2021-09-06 10:15:10|3775.5||3775.5||3775.5||3775.5||12
1630923320000|2021-09-06 10:15:20|||||||||620
1630923330000|2021-09-06 10:15:30|3775|3774.5|3775|3774.5|3775.5|3774.5|3775|3774.5|422
1630923340000|2021-09-06 10:15:40|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|54
1630923360000|2021-09-06 10:16:00|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775.5|231
1630923370000|2021-09-06 10:16:10|3775.5|3775|3776|3775|3776|3775|3775.5|3775|287
1630923380000|2021-09-06 10:16:20||3775.5||3775.5||3775.5||3775|0
1630923390000|2021-09-06 10:16:30|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|27
1630923400000|2021-09-06 10:16:40||3775.5||3776||3776||3775.5|403
1630923410000|2021-09-06 10:16:50|3777||3776.5||3777||3776.5||591
1630923430000|2021-09-06 10:17:10|3777||3777||3777||3777||559
1630923460000|2021-09-06 10:17:40|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|3777|3776.5|235
1630923470000|2021-09-06 10:17:50||3777||3776.5||3777||3776.5|80
1630923480000|2021-09-06 10:18:00|3778|3777|3778|3777.5|3778.5|3777.5|3778|3777|11
1630923500000|2021-09-06 10:18:20|3778.5|3778|3778.5|3778|3778.5|3778|3778.5|3778|13
1630923510000|2021-09-06 10:18:30|3778|3777.5|3777.5|3777|3778|3777.5|3777.5|3777|1065
1630923530000|2021-09-06 10:18:50|||||||||14
1630923540000|2021-09-06 10:19:00|3778|3777.5|3778.5|3777.5|3778.5|3777.5|3778|3777.5|39
1630923550000|2021-09-06 10:19:10|3778|3778|3778.5|3777.5|3778.5|3778|3777.5|3777|1209
1630923560000|2021-09-06 10:19:20|3778||3778.5||3778.5||3778||0
1630923580000|2021-09-06 10:19:40|3778|3777|3778|3777|3778|3777|3777.5|3777|136
1630923590000|2021-09-06 10:19:50|||||||||1
1630923600000|2021-09-06 10:20:00|3778.5|3777.5|3778.5|3777.5|3778.5|3778|3778.5|3777.5|1154
1630923610000|2021-09-06 10:20:10|3779|3778|3779.5|3778.5|3779.5|3779|3778.5|3778|2406
1630923630000|2021-09-06 10:20:30|3779|3778|3780.5|3779.5|3780.5|3779.5|3779|3778|1946
1630923640000|2021-09-06 10:20:40|3780|3779|3780|3779|3780|3779.5|3780|3779|556
1630923660000|2021-09-06 10:21:00|3780.5|3779.5|3780.5|3780|3781|3780|3780|3779.5|127
1630923670000|2021-09-06 10:21:10|3781|3780.5|3781|3780|3781|3780.5|3780.5|3780|5036
1630923680000|2021-09-06 10:21:20|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|126
1630923690000|2021-09-06 10:21:30|3780|3780|3780.5|3779.5|3780.5|3780|3780|3779.5|562
1630923700000|2021-09-06 10:21:40|3781|3780|3781|3780|3781|3780|3780.5|3780|182
1630923710000|2021-09-06 10:21:50|3780.5|3778.5|3780|3779|3780.5|3779|3779|3778.5|3386
1630923720000|2021-09-06 10:22:00|3780.5|3779.5|3781|3780.5|3781|3780.5|3780.5|3779.5|427
1630923730000|2021-09-06 10:22:10||3780||3780||3780||3780|5
1630923740000|2021-09-06 10:22:20|||||||||50
1630923760000|2021-09-06 10:22:40|3780.5|3779.5|3780.5|3780|3780.5|3780|3780.5|3779.5|259
1630923770000|2021-09-06 10:22:50|3780|3779.5|3780|3779|3780|3779.5|3779.5|3778.5|992
1630923780000|2021-09-06 10:23:00|||||||||5
1630923790000|2021-09-06 10:23:10|3779.5|3778|3779|3778|3779.5|3778|3779|3778|2621
1630923800000|2021-09-06 10:23:20|3779.5|3778.5|3779.5|3778.5|3779.5|3779|3779.5|3778.5|343
1630923810000|2021-09-06 10:23:30|3779|3778|3776.5|3776|3779|3778|3776.5|3776|18141
1630923820000|2021-09-06 10:23:40|3776|3775.5|3776|3775.5|3776.5|3776|3776|3775|504
1630923830000|2021-09-06 10:23:50|3775.5|3774.5|3775.5|3774.5|3775.5|3775|3775.5|3774.5|2268
1630923840000|2021-09-06 10:24:00|3775|3774|3773.5|3773|3775|3774|3773.5|3773|518
1630923860000|2021-09-06 10:24:20|3774|3773.5|3774.5|3774|3775|3774|3774|3773.5|1024
1630923890000|2021-09-06 10:24:50|3774|3773.5|3773.5|3772.5|3774|3773.5|3773.5|3772.5|935
1630923900000|2021-09-06 10:25:00|||||||||2
1630923910000|2021-09-06 10:25:10|3774|3773|3774.5|3773.5|3774.5|3774|3774|3773|1574
1630923970000|2021-09-06 10:26:10|3775|3774|3774.5|3774|3775|3774.5|3774.5|3774|596
1630923980000|2021-09-06 10:26:20|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|254
1630923990000|2021-09-06 10:26:30|3775.5|3775|3776|3775|3776|3775|3775.5|3775|269
1630924000000|2021-09-06 10:26:40|3776.5|3775.5|3776.5|3776|3777|3776|3776.5|3775.5|199
1630924010000|2021-09-06 10:26:50|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|57
1630924030000|2021-09-06 10:27:10|3777.5|3777|3777.5|3777|3778|3777|3777|3776.5|615
1630924040000|2021-09-06 10:27:20|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776.5|254
1630924050000|2021-09-06 10:27:30|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|150
1630924060000|2021-09-06 10:27:40|3777||3777||3777||3777||3
1630924080000|2021-09-06 10:28:00|3776.5||3776.5||3776.5||3776.5||53
1630924110000|2021-09-06 10:28:30|3777|3776.5|3777.5|3777|3777.5|3777|3777|3776|250
1630924120000|2021-09-06 10:28:40|3778|3777.5|3777.5|3776.5|3778|3777.5|3777|3776.5|463
1630924130000|2021-09-06 10:28:50|3777||3777||3777||3777||0
1630924140000|2021-09-06 10:29:00|3777.5||3777.5||3777.5||3777.5||0
1630924150000|2021-09-06 10:29:10|3777||3777||3777||3777||100
1630924190000|2021-09-06 10:29:50|3776.5|3776|3775.5|3775|3776.5|3776|3775.5|3775|1208
1630924200000|2021-09-06 10:30:00|3776|3775.5|3776|3775|3776|3775.5|3776|3775|27
1630924210000|2021-09-06 10:30:10|3775.5|3774.5|3775.5|3774.5|3776|3774.5|3775.5|3774.5|0
1630924230000|2021-09-06 10:30:30|3775||3775||3775||3775||30
1630924240000|2021-09-06 10:30:40|||||||||59
1630924250000|2021-09-06 10:30:50|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|537
1630924260000|2021-09-06 10:31:00|3775|3774.5|3775.5|3774.5|3775.5|3774.5|3775|3774.5|10
1630924270000|2021-09-06 10:31:10|3776||3776||3776||3775.5||0
1630924280000|2021-09-06 10:31:20|3775.5||3775.5||3775.5||3775.5||0
1630924290000|2021-09-06 10:31:30|3775|3774|3775|3774|3775|3774|3774.5|3774|1174
1630924340000|2021-09-06 10:32:20|3775.5|3774.5|3775|3774|3776|3775|3775|3774|841
1630924390000|2021-09-06 10:33:10||3774.5||3774.5||3774.5||3774.5|0
1630924400000|2021-09-06 10:33:20|||||||||1
1630924420000|2021-09-06 10:33:40|3775.5|3775|3775.5|3775|3776.5|3775.5|3775.5|3775|2006
1630924430000|2021-09-06 10:33:50|3775|3774.5|3776|3775|3776|3775.5|3775|3774|671
1630924440000|2021-09-06 10:34:00|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|0
1630924450000|2021-09-06 10:34:10|3776|3775|3775.5|3774.5|3776|3775|3775.5|3774.5|388
1630924460000|2021-09-06 10:34:20|3776|3775|3776|3775|3776|3775|3776|3775|498
1630924470000|2021-09-06 10:34:30|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775|3774.5|0
1630924520000|2021-09-06 10:35:20||3775||3775||3775||3775|275
1630924530000|2021-09-06 10:35:30|3775|3774.5|3775|3774|3775|3774.5|3774.5|3773.5|692
1630924540000|2021-09-06 10:35:40||3774.5||3774||3774.5||3774|0
1630924550000|2021-09-06 10:35:50|3775.5|3774.5|3775|3774|3775.5|3774.5|3775|3774|0
1630924560000|2021-09-06 10:36:00|3775.5|3774.5|3776|3775|3776|3775|3775|3774.5|8
1630924570000|2021-09-06 10:36:10|3775.5||3775.5||3775.5||3775.5||0
1630924580000|2021-09-06 10:36:20|3776|3775.5|3776|3775.5|3776.5|3776|3776|3775|2552
1630924590000|2021-09-06 10:36:30|3776.5||3776||3776.5||3776||275
1630924600000|2021-09-06 10:36:40|3776.5||3776.5||3776.5||3776.5||0
1630924610000|2021-09-06 10:36:50|3776|3775|3775.5|3775|3776|3775|3775.5|3775|262
1630924620000|2021-09-06 10:37:00|||||||||112
1630924630000|2021-09-06 10:37:10|3775|3774.5|3776|3775.5|3776|3775.5|3775|3774|551
1630924660000|2021-09-06 10:37:40|||||||||45
1630924670000|2021-09-06 10:37:50|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|55
1630924680000|2021-09-06 10:38:00|3776|3775.5|3776|3775.5|3776.5|3775.5|3776|3775.5|210
1630924690000|2021-09-06 10:38:10|3776.5|3776|3776.5|3776|3777|3776.5|3776.5|3776|388
1630924700000|2021-09-06 10:38:20|||||||||16
1630924710000|2021-09-06 10:38:30|3777||3777||3777||3777||135
1630924730000|2021-09-06 10:38:50||3776.5||3776.5||3776.5||3776.5|30
1630924740000|2021-09-06 10:39:00|3776.5|3776|3776.5|3775.5|3776.5|3776|3776|3775.5|277
1630924750000|2021-09-06 10:39:10|3776|3775|3776|3775.5|3776|3775.5|3776|3775|0
1630924800000|2021-09-06 10:40:00|3776.5||3776.5||3776.5||3776.5||225
1630924810000|2021-09-06 10:40:10||3776||3775.5||3776||3775.5|25
1630924830000|2021-09-06 10:40:30|||||||||200
1630924840000|2021-09-06 10:40:40||3776||3776||3776||3776|0
1630924850000|2021-09-06 10:40:50|3777|3776.5|3777|3776|3777|3776.5|3776.5|3776|969
1630924860000|2021-09-06 10:41:00|3776.5|3775.5|3776|3775|3776.5|3775.5|3776|3775|278
1630924870000|2021-09-06 10:41:10|3776.5|3775.5|3776|3775|3776.5|3775.5|3776|3775|0
1630924880000|2021-09-06 10:41:20|3775.5|3774.5|3775|3774.5|3775.5|3774.5|3775|3774|859
1630924890000|2021-09-06 10:41:30|3775.5|3775|3775.5|3775|3776|3775|3775.5|3775|876
1630924910000|2021-09-06 10:41:50|3775|3774.5|3774.5|3774|3775|3774.5|3774.5|3773.5|225
1630924920000|2021-09-06 10:42:00||3773.5||3773.5||3774||3773.5|27
1630924970000|2021-09-06 10:42:50|||||||||100
1630924980000|2021-09-06 10:43:00|3775|3774|3775|3774.5|3775|3774.5|3775|3774|240
1630924990000|2021-09-06 10:43:10|3775.5||3775.5||3775.5||3775.5||0
1630925000000|2021-09-06 10:43:20|3775|3775|3775.5|3775|3775.5|3775|3775|3775|21
1630925020000|2021-09-06 10:43:40|||||||||41
1630925040000|2021-09-06 10:44:00|3776|3775.5|3775|3774|3776|3775.5|3774.5|3774|821
1630925070000|2021-09-06 10:44:30|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773|224
1630925080000|2021-09-06 10:44:40|3774|3773|3774|3773.5|3774|3773.5|3773.5|3773|436
1630925090000|2021-09-06 10:44:50|3774.5|3773|3774|3773|3774.5|3773|3773.5|3773|347
1630925100000|2021-09-06 10:45:00|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|148
1630925110000|2021-09-06 10:45:10|3774|3773|3774|3773|3774|3773|3774|3773|497
1630925120000|2021-09-06 10:45:20|3773.5|3772.5|3772.5|3771.5|3773.5|3772.5|3772.5|3771.5|947
1630925150000|2021-09-06 10:45:50|3772|3771|3771.5|3771|3772|3771.5|3771.5|3771|725
1630925170000|2021-09-06 10:46:10|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|1297
1630925190000|2021-09-06 10:46:30|3771||3771||3771||3771||0
1630925210000|2021-09-06 10:46:50||3770||3770||3770||3770|297
1630925230000|2021-09-06 10:47:10|||||||||56
1630925240000|2021-09-06 10:47:20|3771.5|3770.5|3772|3771.5|3772|3771.5|3771.5|3770.5|274
1630925250000|2021-09-06 10:47:30|3772.5||3772.5||3772.5||3772.5||0
1630925260000|2021-09-06 10:47:40|3772|3771|3772|3771.5|3772.5|3771.5|3771.5|3771|991
1630925280000|2021-09-06 10:48:00|3772.5|3772|3773|3772|3773|3772|3772.5|3772|72
1630925290000|2021-09-06 10:48:10|||||||||513
1630925300000|2021-09-06 10:48:20|3772.5|3772.5|3773.5|3772.5|3773.5|3772.5|3772.5|3772.5|215
1630925320000|2021-09-06 10:48:40|3773|3772|3772.5|3772|3773|3772|3772.5|3772|630
1630925330000|2021-09-06 10:48:50|3772|3771.5|3772.5|3771.5|3772.5|3771.5|3772|3771|93
1630925340000|2021-09-06 10:49:00||3772||3771.5||3772||3771.5|0
1630925370000|2021-09-06 10:49:30||3772||3772||3772||3772|23
1630925380000|2021-09-06 10:49:40||3771.5||3771.5||3771.5||3771.5|0
1630925390000|2021-09-06 10:49:50|3772|3772|3772|3771.5|3772|3772|3772|3771.5|121
1630925400000|2021-09-06 10:50:00|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|247
1630925410000|2021-09-06 10:50:10|3773||3773||3773||3772.5||336
1630925450000|2021-09-06 10:50:50|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|335
1630925460000|2021-09-06 10:51:00|3773||3773||3773||3773||270
1630925470000|2021-09-06 10:51:10|3772.5|3772|3773|3772|3773|3772|3772.5|3772|13
1630925480000|2021-09-06 10:51:20|3773.5||3773.5||3773.5||3773.5||0
1630925490000|2021-09-06 10:51:30||3772.5||3773||3773||3772.5|150
1630925520000|2021-09-06 10:52:00|3773|3772.5|3773.5|3773|3773.5|3773|3773|3772.5|620
1630925530000|2021-09-06 10:52:10|3774||3773.5||3774||3773.5||434
1630925550000|2021-09-06 10:52:30|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|553
1630925560000|2021-09-06 10:52:40|||||||||505
1630925580000|2021-09-06 10:53:00|||||||||12
1630925590000|2021-09-06 10:53:10|3773.5|3773|3774|3773.5|3774|3773.5|3773.5|3772.5|357
1630925600000|2021-09-06 10:53:20|3773.5|3773|3774|3773.5|3774|3773.5|3773.5|3773|974
1630925610000|2021-09-06 10:53:30|||||||||237
1630925650000|2021-09-06 10:54:10|3774.5|3774|3774.5|3774|3775|3774|3774.5|3774|386
1630925660000|2021-09-06 10:54:20||3773.5||3773.5||3773.5||3773.5|130
1630925710000|2021-09-06 10:55:10|3774|3773|3773.5|3773|3774|3773|3773.5|3773|372
1630925720000|2021-09-06 10:55:20|3774||3774||3774||3774||184
1630925740000|2021-09-06 10:55:40|3773.5|3772.5|3773|3772|3773.5|3772.5|3773|3772|306
1630925760000|2021-09-06 10:56:00|||||||||8
1630925800000|2021-09-06 10:56:40|3772.5|3771.5|3771|3770|3772.5|3771.5|3770.5|3770|648
1630925820000|2021-09-06 10:57:00|3770.5|3770.5|3770.5|3770|3770.5|3770.5|3770.5|3770|145
1630925840000|2021-09-06 10:57:20|3770|3769.5|3769.5|3769|3770|3769.5|3769.5|3769|1043
1630925860000|2021-09-06 10:57:40|3770|3769.5|3771|3770|3771|3770|3770|3769.5|296
1630925870000|2021-09-06 10:57:50|3770.5|3769.5|3770|3769|3770.5|3769.5|3770|3769|1419
1630925880000|2021-09-06 10:58:00|3769.5||3769.5||3769.5||3769.5||0
1630925890000|2021-09-06 10:58:10|3770||3770||3770||3770||0
1630925910000|2021-09-06 10:58:30|3769.5|3768.5|3768.5|3767.5|3769.5|3768.5|3768.5|3767.5|1949
1630925920000|2021-09-06 10:58:40|3768||3768||3768||3768||77
1630925930000|2021-09-06 10:58:50|3768.5|3768|3768.5|3767.5|3768.5|3768|3768|3767.5|510
1630925940000|2021-09-06 10:59:00|3769|3768|3768.5|3768|3769|3768|3768.5|3768|0
1630925950000|2021-09-06 10:59:10||3767.5||3767.5||3767.5||3767.5|178
1630925960000|2021-09-06 10:59:20|3768|3767|3767.5|3766.5|3768|3767|3767.5|3766.5|577
1630925990000|2021-09-06 10:59:50|3768|3767|3768|3766.5|3768|3767.5|3768|3766.5|805
1630926000000|2021-09-06 11:00:00||3767||3767.5||3767.5||3767|0
1630926010000|2021-09-06 11:00:10|3768.5|3768|3770|3769|3770|3769|3768.5|3768|546
1630926020000|2021-09-06 11:00:20|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768.5|577
1630926030000|2021-09-06 11:00:30|||||||||41
1630926040000|2021-09-06 11:00:40|3769.5|3769|3769|3768.5|3769.5|3769|3769|3768.5|2361
1630926050000|2021-09-06 11:00:50|||||||||132
1630926060000|2021-09-06 11:01:00|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3769|257
1630926070000|2021-09-06 11:01:10||3768.5||3768.5||3769||3768.5|807
1630926090000|2021-09-06 11:01:30|3769||3769.5||3769.5||3769||0
1630926100000|2021-09-06 11:01:40|3768.5|3768|3768.5|3767.5|3768.5|3768|3768.5|3767.5|1824
1630926110000|2021-09-06 11:01:50|3768|3767|3768|3767|3768|3767|3768|3767|0
1630926120000|2021-09-06 11:02:00||3767.5||3767.5||3767.5||3767.5|0
1630926140000|2021-09-06 11:02:20|3767.5|3767|3767|3766|3767.5|3767|3767|3766|907
1630926150000|2021-09-06 11:02:30|3767.5|3766.5|3768|3767|3768|3767|3767.5|3766.5|603
1630926160000|2021-09-06 11:02:40|3767.5||3768||3768||3767.5||92
1630926170000|2021-09-06 11:02:50|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|0
1630926180000|2021-09-06 11:03:00||3768||3767.5||3768||3767.5|0
1630926190000|2021-09-06 11:03:10|3768|3767|3767.5|3767|3768|3767|3767.5|3766.5|506
1630926200000|2021-09-06 11:03:20|3768|3766.5|3767|3766|3768|3766.5|3766.5|3765.5|1673
1630926210000|2021-09-06 11:03:30|3766.5|3766.5|3767|3766.5|3767|3766.5|3766.5|3766.5|28
1630926220000|2021-09-06 11:03:40|3767.5|3767|3768.5|3767.5|3768.5|3767.5|3767.5|3767|26
1630926250000|2021-09-06 11:04:10|3768|3768|3768.5|3768|3768.5|3768|3768|3768|1
1630926270000|2021-09-06 11:04:30|3769|3768.5|3769|3768.5|3769.5|3769|3769|3768.5|1598
1630926280000|2021-09-06 11:04:40|3768.5|3768|3768.5|3767.5|3768.5|3768|3768.5|3767.5|128
1630926300000|2021-09-06 11:05:00||3768||3767.5||3768||3767.5|135
1630926310000|2021-09-06 11:05:10|3769|3768|3769|3768|3769|3768.5|3769|3768|350
1630926350000|2021-09-06 11:05:50|3768.5|3767.5|3767.5|3767|3768.5|3767.5|3767.5|3767|778
1630926360000|2021-09-06 11:06:00|||||||||7
1630926370000|2021-09-06 11:06:10||3766.5||3766.5||3766.5||3766.5|200
1630926400000|2021-09-06 11:06:40|3768|3767|3768.5|3767.5|3769|3768|3768|3767|601
1630926410000|2021-09-06 11:06:50|3768|3768|3768.5|3767.5|3768.5|3768|3768|3767.5|495
1630926450000|2021-09-06 11:07:30|3768|3767|3768|3767|3768|3767|3768|3767|449
1630926470000|2021-09-06 11:07:50|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766|953
1630926500000|2021-09-06 11:08:20|3767||3767||3767||3767||0
1630926510000|2021-09-06 11:08:30||3766||3766||3766||3766|218
1630926520000|2021-09-06 11:08:40|3766.5|3765.5|3766.5|3766|3766.5|3766|3766.5|3765.5|290
1630926530000|2021-09-06 11:08:50|3766|3765.5|3766.5|3765.5|3766.5|3766|3766|3765|399
1630926540000|2021-09-06 11:09:00||3766||3765.5||3766||3765.5|0
1630926560000|2021-09-06 11:09:20|3767|3766|3767|3766.5|3767|3766.5|3767|3766|224
1630926570000|2021-09-06 11:09:30|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|300
1630926580000|2021-09-06 11:09:40|||||||||451
1630926590000|2021-09-06 11:09:50|3766|3765.5|3765.5|3764.5|3766|3765.5|3765.5|3764.5|1232
1630926600000|2021-09-06 11:10:00|3766|3765|3765|3764.5|3766|3765|3765|3764.5|1000
1630926610000|2021-09-06 11:10:10||3764||3764||3764||3764|200
1630926630000|2021-09-06 11:10:30|3764.5|3763.5|3764.5|3763.5|3764.5|3764|3764.5|3763.5|340
1630926640000|2021-09-06 11:10:40|3765|3764|3765|3764.5|3765|3764.5|3765|3764|427
1630926650000|2021-09-06 11:10:50|3765.5|3765|3765.5|3764.5|3765.5|3765|3765.5|3764.5|15
1630926700000|2021-09-06 11:11:40|3765|3765|3765|3764.5|3765|3765|3765|3764.5|220
1630926710000|2021-09-06 11:11:50|3764.5|3764|3764|3763|3764.5|3764|3764|3763|425
1630926720000|2021-09-06 11:12:00||3763.5||3763.5||3763.5||3763.5|0
1630926730000|2021-09-06 11:12:10|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3764|103
1630926740000|2021-09-06 11:12:20|3765.5|3765|3765.5|3765|3765.5|3765|3765|3765|300
1630926760000|2021-09-06 11:12:40|3766|3765.5|3765|3764.5|3766|3765.5|3765|3764|2851
1630926770000|2021-09-06 11:12:50|3765.5|3764|3764|3763|3765.5|3764|3764|3763|176
1630926790000|2021-09-06 11:13:10|3763.5|3762.5|3763.5|3763|3763.5|3763|3763.5|3762.5|892
1630926800000|2021-09-06 11:13:20|3764|3763.5|3764|3763|3764|3763.5|3764|3763|107
1630926810000|2021-09-06 11:13:30|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|1
1630926830000|2021-09-06 11:13:50|3764|3763|3763.5|3762.5|3764|3763|3763.5|3762.5|250
1630926870000|2021-09-06 11:14:30|3763|3763|3764|3763|3764|3763|3763|3763|94
1630926880000|2021-09-06 11:14:40|3763.5||3763.5||3763.5||3763.5||0
1630926900000|2021-09-06 11:15:00|3764|3763.5|3764|3763.5|3764.5|3764|3764|3763.5|484
1630926910000|2021-09-06 11:15:10|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|495
1630926920000|2021-09-06 11:15:20|3764|3763.5|3764|3763|3764|3763.5|3764|3763|800
1630926960000|2021-09-06 11:16:00|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|243
1630926970000|2021-09-06 11:16:10|3764|3764|3765|3764.5|3765|3764.5|3764|3764|370
1630927010000|2021-09-06 11:16:50|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3763.5|564
1630927020000|2021-09-06 11:17:00|3765||3765||3765||3765||268
1630927030000|2021-09-06 11:17:10|3765.5||3765||3765.5||3765||0
1630927040000|2021-09-06 11:17:20|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3763.5|3763|833
1630927050000|2021-09-06 11:17:30|3764|3764|3764|3763|3764|3764|3764|3763|94
1630927100000|2021-09-06 11:18:20||3763.5||3763||3763.5||3763|267
1630927110000|2021-09-06 11:18:30|3764.5|3763.5|3764.5|3763.5|3764.5|3764|3764|3763|466
1630927120000|2021-09-06 11:18:40||3764||3764||3764||3764|22
1630927130000|2021-09-06 11:18:50|||||||||117
1630927140000|2021-09-06 11:19:00|3765|3764.5|3766|3765|3766|3765|3765|3764.5|336
1630927160000|2021-09-06 11:19:20|3765.5|3764.5|3765|3764|3765.5|3764.5|3765|3764|564
1630927170000|2021-09-06 11:19:30|3765.5|3764.5|3765|3764|3765.5|3765|3765|3764|92
1630927180000|2021-09-06 11:19:40|3765.5|3764.5|3765|3764|3765.5|3764.5|3765|3764|127
1630927200000|2021-09-06 11:20:00|3764.5||3764.5||3764.5||3764.5||301
1630927220000|2021-09-06 11:20:20|3765|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764.5|131
1630927230000|2021-09-06 11:20:30|3765|3765|3765|3764.5|3765|3765|3765|3764.5|60
1630927240000|2021-09-06 11:20:40|3764.5|3764|3764|3763.5|3765|3764|3764|3763.5|1077
1630927250000|2021-09-06 11:20:50|3764.5|3764|3764.5|3763.5|3765|3764|3764.5|3763.5|265
1630927260000|2021-09-06 11:21:00|3765|3764|3765|3764|3765|3764.5|3765|3764|93
1630927280000|2021-09-06 11:21:20|3765.5|3764.5|3765|3764.5|3765.5|3765|3765|3764.5|93
1630927290000|2021-09-06 11:21:30||3764||3764||3764||3763.5|240
1630927320000|2021-09-06 11:22:00|3765.5|3764.5|3766|3765|3766|3765.5|3765|3764.5|459
1630927340000|2021-09-06 11:22:20|3765.5||3765.5||3765.5||3765.5||0
1630927350000|2021-09-06 11:22:30|3765|3764.5|3765|3764|3765|3764.5|3765|3764|457
1630927380000|2021-09-06 11:23:00|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3765.5|3764.5|440
1630927390000|2021-09-06 11:23:10|3765|3764|3764.5|3764|3765|3764|3764.5|3764|443
1630927400000|2021-09-06 11:23:20|3765|3763.5|3764.5|3763.5|3765|3763.5|3764.5|3763.5|380
1630927410000|2021-09-06 11:23:30|3765|3764|3765|3764.5|3765|3764.5|3765|3764|57
1630927420000|2021-09-06 11:23:40|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|74
1630927430000|2021-09-06 11:23:50|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|231
1630927440000|2021-09-06 11:24:00|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3763.5|48
1630927450000|2021-09-06 11:24:10|3765.5||3765.5||3765.5||3765||0
1630927460000|2021-09-06 11:24:20||3765||3765||3765||3765|0
1630927480000|2021-09-06 11:24:40|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|118
1630927490000|2021-09-06 11:24:50||3764||3764||3764||3764|75
1630927500000|2021-09-06 11:25:00|3765.5|3764.5|3765.5|3765|3765.5|3765|3765.5|3764.5|483
1630927520000|2021-09-06 11:25:20|3766|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765.5|144
1630927540000|2021-09-06 11:25:40|3766||3766||3766||3766||50
1630927550000|2021-09-06 11:25:50|3766.5|3765|3766|3765.5|3766.5|3765.5|3765.5|3765|326
1630927560000|2021-09-06 11:26:00|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|401
1630927600000|2021-09-06 11:26:40|3766|3765.5|3766|3765|3766|3765.5|3766|3765|105
1630927620000|2021-09-06 11:27:00|3765.5|3764.5|3766|3765|3766|3765|3765.5|3764.5|665
1630927640000|2021-09-06 11:27:20|3765.5||3765.5||3765.5||3765.5||0
1630927650000|2021-09-06 11:27:30||3764.5||3764.5||3764.5||3764.5|90
1630927660000|2021-09-06 11:27:40|3765||3765||3765||3765||0
1630927670000|2021-09-06 11:27:50|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|0
1630927680000|2021-09-06 11:28:00|3766||3766||3766||3766||0
1630927690000|2021-09-06 11:28:10|3765.5|3764.5|3765|3764|3765.5|3764.5|3765|3764|494
1630927700000|2021-09-06 11:28:20|3765.5|3764.5|3766|3765|3766|3765|3765.5|3764.5|537
1630927710000|2021-09-06 11:28:30|3765.5||3766||3766||3765.5||20
1630927730000|2021-09-06 11:28:50||3765.5||3765||3765.5||3765|504
1630927740000|2021-09-06 11:29:00|3765.5||3765.5||3765.5||3765.5||0
1630927750000|2021-09-06 11:29:10|3765|3764.5|3764.5|3763.5|3765|3764.5|3764|3763|802
1630927780000|2021-09-06 11:29:40|3765|3764|3765|3764|3765|3764.5|3765|3764|67
1630927790000|2021-09-06 11:29:50|3765.5|3764.5|3765.5|3765|3765.5|3765|3765.5|3764.5|1
1630927800000|2021-09-06 11:30:00||3764.5||3764.5||3764.5||3764.5|145
1630927810000|2021-09-06 11:30:10|3765|3764|3765|3764.5|3765|3764.5|3765|3764|310
1630927830000|2021-09-06 11:30:30|3765.5||3765.5||3765.5||3765.5||50
1630927840000|2021-09-06 11:30:40|3765|3764|3765|3763.5|3765|3764|3764.5|3763.5|263
1630927850000|2021-09-06 11:30:50|3764.5||3764.5||3764.5||3764.5||3
1630927860000|2021-09-06 11:31:00|3765|3764|3765|3764.5|3765.5|3764.5|3765|3764|633
1630927870000|2021-09-06 11:31:10|3765.5||3765.5||3765.5||3765.5||90
1630927880000|2021-09-06 11:31:20|3765||3765||3765||3765||0
1630927890000|2021-09-06 11:31:30|3764.5|3764|3765|3764|3765|3764|3764.5|3764|96
1630927910000|2021-09-06 11:31:50|||||||||2
1630927930000|2021-09-06 11:32:10|3764.5|3764.5|3766|3765|3766|3765.5|3764.5|3764.5|1172
1630927940000|2021-09-06 11:32:20|3766.5|3765.5|3767|3766|3767|3766|3766.5|3765.5|435
1630927960000|2021-09-06 11:32:40|3767.5|3766.5|3767|3766|3767.5|3766.5|3767|3766|756
1630927970000|2021-09-06 11:32:50|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|445
1630927980000|2021-09-06 11:33:00|3766|3765|3767|3766|3767|3766|3765.5|3765|1208
1630928000000|2021-09-06 11:33:20|||||||||100
1630928010000|2021-09-06 11:33:30|3767.5||3767.5||3767.5||3767.5||0
1630928020000|2021-09-06 11:33:40|3767||3767||3767||3767||0
1630928030000|2021-09-06 11:33:50|3766.5||3767||3767||3766.5||151
1630928050000|2021-09-06 11:34:10|3767.5|3766.5|3767.5|3767|3767.5|3767|3767.5|3766.5|48
1630928060000|2021-09-06 11:34:20|3768||3768||3768||3768||0
1630928090000|2021-09-06 11:34:50|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766.5|446
1630928100000|2021-09-06 11:35:00|3768|3767|3768|3767|3768|3767|3768|3767|0
1630928120000|2021-09-06 11:35:20|3767.5||3768||3768||3767.5||7
1630928140000|2021-09-06 11:35:40|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|122
1630928180000|2021-09-06 11:36:20|3768|3766.5|3768|3767.5|3768.5|3767.5|3767|3766.5|1709
1630928190000|2021-09-06 11:36:30|3768.5||3768.5||3768.5||3768||17
1630928200000|2021-09-06 11:36:40|3768||3768||3768||3768||0
1630928210000|2021-09-06 11:36:50|||||||||341
1630928220000|2021-09-06 11:37:00|||||||||94
1630928230000|2021-09-06 11:37:10|3768.5|3768|3768.5|3767|3768.5|3768|3768.5|3767|589
1630928240000|2021-09-06 11:37:20|3768|3766.5|3767.5|3766.5|3768|3766.5|3767|3766|9
1630928250000|2021-09-06 11:37:30|3767|3766|3766.5|3766|3767|3766|3766.5|3766|366
1630928260000|2021-09-06 11:37:40|3767|3766.5|3766|3765.5|3767|3766.5|3766|3765.5|389
1630928270000|2021-09-06 11:37:50|3766.5|3766|3767|3766|3767|3766|3766.5|3766|43
1630928280000|2021-09-06 11:38:00|3766.5|3765.5|3766.5|3765.5|3766.5|3766|3766.5|3765.5|632
1630928290000|2021-09-06 11:38:10|3766||3766.5||3766.5||3766||440
1630928300000|2021-09-06 11:38:20||3766||3766||3766||3766|0
1630928310000|2021-09-06 11:38:30|3767|3766.5|3766.5|3766|3767|3766.5|3766.5|3766|500
1630928320000|2021-09-06 11:38:40|3767|3766.5|3767|3766|3767|3766.5|3766.5|3766|286
1630928330000|2021-09-06 11:38:50|3766.5||3766.5||3766.5||3766.5||0
1630928340000|2021-09-06 11:39:00|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|143
1630928360000|2021-09-06 11:39:20|3766.5|3765|3766|3765|3766.5|3765.5|3766|3765|280
1630928370000|2021-09-06 11:39:30|3765.5||3765.5||3765.5||3765.5||0
1630928380000|2021-09-06 11:39:40|||||||||115
1630928390000|2021-09-06 11:39:50|3766||3766||3766||3765.5||407
1630928410000|2021-09-06 11:40:10|3765.5|3764.5|3765|3764|3765.5|3764.5|3764.5|3764|592
1630928420000|2021-09-06 11:40:20|3765.5|3764.5|3765|3764|3765.5|3764.5|3765|3764|133
1630928430000|2021-09-06 11:40:30|3765.5|3764.5|3765.5|3765|3765.5|3765|3765.5|3764.5|311
1630928440000|2021-09-06 11:40:40|3765|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764.5|366
1630928460000|2021-09-06 11:41:00|3765||3765.5||3765.5||3765||584
1630928480000|2021-09-06 11:41:20|3766|3765|3766|3765.5|3766.5|3765.5|3766|3765|454
1630928490000|2021-09-06 11:41:30|3766.5|3766|3767|3766|3767|3766|3766.5|3766|80
1630928500000|2021-09-06 11:41:40|3766.5||3766.5||3766.5||3766.5||93
1630928510000|2021-09-06 11:41:50|3767||3767||3767||3767||2
1630928520000|2021-09-06 11:42:00|3767.5|3766.5|3767|3766.5|3767.5|3766.5|3767|3766.5|80
1630928530000|2021-09-06 11:42:10|3766.5|3766|3766.5|3765.5|3767|3766|3766|3765.5|668
1630928550000|2021-09-06 11:42:30|3766|3765|3765.5|3765|3766|3765|3765.5|3765|355
1630928560000|2021-09-06 11:42:40|3766||3766||3766||3766||92
1630928580000|2021-09-06 11:43:00||3765.5||3765.5||3765.5||3765.5|0
1630928590000|2021-09-06 11:43:10|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|59
1630928600000|2021-09-06 11:43:20|3766||3766||3766||3766||43
1630928610000|2021-09-06 11:43:30|3765.5|3765.5|3766|3765.5|3766|3765.5|3765.5|3765.5|126
1630928620000|2021-09-06 11:43:40|3765.5|3765|3766|3765|3766|3765|3765.5|3765|591
1630928650000|2021-09-06 11:44:10|3765.5||3765.5||3766||3765.5||127
1630928670000|2021-09-06 11:44:30|3765|3764.5|3765.5|3764.5|3766|3764.5|3765|3764.5|447
1630928680000|2021-09-06 11:44:40|3766|3765|3765.5|3764.5|3766.5|3765.5|3765.5|3764.5|1326
1630928690000|2021-09-06 11:44:50|||||||||18
1630928710000|2021-09-06 11:45:10|3766|3765|3765.5|3764.5|3766|3765|3765.5|3764.5|1233
1630928720000|2021-09-06 11:45:20|3765|3764|3765|3764|3765|3764|3764.5|3764|296
1630928730000|2021-09-06 11:45:30|3764.5|3763.5|3765.5|3764.5|3765.5|3764.5|3764|3763.5|1403
1630928740000|2021-09-06 11:45:40|3765|3764|3765|3764|3765|3764.5|3765|3764|80
1630928760000|2021-09-06 11:46:00|3764.5||3765||3765||3764.5||0
1630928770000|2021-09-06 11:46:10|||||||||27
1630928780000|2021-09-06 11:46:20|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3763|1461
1630928790000|2021-09-06 11:46:30|3763.5|3763.5|3765|3763.5|3765|3764|3763.5|3763.5|109
1630928830000|2021-09-06 11:47:10||3764||3764||3764||3763.5|50
1630928840000|2021-09-06 11:47:20|3765.5|3764.5|3766|3765|3766|3765|3765|3764.5|2629
1630928850000|2021-09-06 11:47:30|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764.5|358
1630928860000|2021-09-06 11:47:40||3765||3765||3765||3765|16
1630928870000|2021-09-06 11:47:50|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|157
1630928880000|2021-09-06 11:48:00|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|100
1630928890000|2021-09-06 11:48:10|3765|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764.5|411
1630928900000|2021-09-06 11:48:20||3765||3765||3765||3765|41
1630928910000|2021-09-06 11:48:30|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|609
1630928930000|2021-09-06 11:48:50|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|675
1630928950000|2021-09-06 11:49:10|3766|3765.5|3766|3765|3766|3765.5|3766|3765|177
1630929010000|2021-09-06 11:50:10|3765.5|3764.5|3765|3764|3765.5|3765|3765|3764|2924
1630929020000|2021-09-06 11:50:20|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3763|219
1630929030000|2021-09-06 11:50:30|3763.5|3762.5|3763|3762|3763.5|3762.5|3763|3762|447
1630929040000|2021-09-06 11:50:40|3763.5|3762.5|3764|3763|3764|3763|3763.5|3762.5|226
1630929050000|2021-09-06 11:50:50|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|0
1630929060000|2021-09-06 11:51:00|3763|3762|3763|3762|3763|3762|3763|3762|0
1630929070000|2021-09-06 11:51:10||3762.5||3762.5||3762.5||3762.5|89
1630929080000|2021-09-06 11:51:20|3762.5|3762|3762.5|3762|3762.5|3762|3762.5|3762|601
1630929090000|2021-09-06 11:51:30|3763|3762.5|3763.5|3763|3764|3763|3763|3762.5|337
1630929110000|2021-09-06 11:51:50|3764|3763.5|3763.5|3762.5|3764.5|3764|3763.5|3762.5|365
1630929120000|2021-09-06 11:52:00|3764|3763|3764.5|3763|3764.5|3763|3764|3763|79
1630929130000|2021-09-06 11:52:10||3763.5||3764||3764||3763.5|10
1630929140000|2021-09-06 11:52:20|3765||3765||3765||3765||0
1630929150000|2021-09-06 11:52:30|3764.5||3764.5||3764.5||3764.5||403
1630929160000|2021-09-06 11:52:40|3764|3763.5|3764.5|3763|3764.5|3763.5|3764|3763|86
1630929170000|2021-09-06 11:52:50|3764||3764||3764||3764||100
1630929200000|2021-09-06 11:53:20|3763.5|3762.5|3762.5|3762|3763.5|3762.5|3762.5|3762|664
1630929210000|2021-09-06 11:53:30|||||||||73
1630929220000|2021-09-06 11:53:40|3763|3762.5|3763|3762.5|3763.5|3762.5|3763|3762|94
1630929230000|2021-09-06 11:53:50||3762||3762||3762||3762|146
1630929240000|2021-09-06 11:54:00|3762.5|3761.5|3762|3761|3762.5|3761.5|3762|3761|147
1630929250000|2021-09-06 11:54:10|3761.5||3762||3762||3761.5||512
1630929260000|2021-09-06 11:54:20|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|120
1630929280000|2021-09-06 11:54:40||3761||3761||3761||3761|79
1630929290000|2021-09-06 11:54:50|3762|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|19
1630929300000|2021-09-06 11:55:00||3762||3761.5||3762||3761.5|874
1630929330000|2021-09-06 11:55:30|3762||3762||3762||3762||219
1630929340000|2021-09-06 11:55:40|3762.5||3762.5||3762.5||3762.5||0
1630929360000|2021-09-06 11:56:00|3763|3762|3763|3762|3763|3762.5|3762.5|3762|419
1630929370000|2021-09-06 11:56:10|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|0
1630929380000|2021-09-06 11:56:20|3762|3762|3762|3761.5|3762.5|3762|3762|3761|500
1630929390000|2021-09-06 11:56:30|3762.5|3761|3762.5|3762|3762.5|3762|3762|3761|274
1630929400000|2021-09-06 11:56:40|3762|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|139
1630929420000|2021-09-06 11:57:00|||||||||13
1630929450000|2021-09-06 11:57:30||3762||3762||3762||3762|14
1630929460000|2021-09-06 11:57:40|3763|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762.5|321
1630929480000|2021-09-06 11:58:00|||||||||10
1630929490000|2021-09-06 11:58:10|3764|3763|3764|3763|3764|3763|3764|3763|0
1630929500000|2021-09-06 11:58:20|3763.5|3763.5|3763.5|3763|3763.5|3763.5|3763.5|3763|790
1630929510000|2021-09-06 11:58:30|||||||||397
1630929520000|2021-09-06 11:58:40|3763|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762.5|264
1630929530000|2021-09-06 11:58:50||3763||3763||3763||3763|7
1630929540000|2021-09-06 11:59:00|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763.5|352
1630929550000|2021-09-06 11:59:10||3763||3763||3763||3763|209
1630929570000|2021-09-06 11:59:30|3764.5|3763.5|3764|3763|3765|3764|3764|3763|810
1630929590000|2021-09-06 11:59:50||3763.5||3763||3763.5||3763|90
1630929600000|2021-09-06 12:00:00|3764.5||3764.5||3764.5||3764.5||0
1630929610000|2021-09-06 12:00:10|3764|3763.5|3764.5|3763.5|3764.5|3764|3764|3763.5|36
1630929620000|2021-09-06 12:00:20|3765|3764|3764.5|3764|3765|3764|3764.5|3763.5|4
1630929630000|2021-09-06 12:00:30|3764|3763.5|3764|3763|3764|3763.5|3764|3763|123
1630929640000|2021-09-06 12:00:40|3764.5|3763.5|3764.5|3763|3764.5|3763.5|3764.5|3763|437
1630929650000|2021-09-06 12:00:50|||||||||50
1630929660000|2021-09-06 12:01:00||3763.5||3764||3764||3763.5|0
1630929690000|2021-09-06 12:01:30|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763|404
1630929700000|2021-09-06 12:01:40|3764|3763|3764|3763|3764|3763|3764|3763|0
1630929710000|2021-09-06 12:01:50|3764.5|3763.5|3764.5|3763.5|3764.5|3764|3764.5|3763.5|94
1630929740000|2021-09-06 12:02:20|||||||||148
1630929750000|2021-09-06 12:02:30||3764||3764||3764||3764|12
1630929760000|2021-09-06 12:02:40|3765|3764.5|3764|3763|3765.5|3764.5|3764|3763|3884
1630929770000|2021-09-06 12:02:50|3763.5|3762.5|3763.5|3762|3763.5|3763|3763.5|3762|1481
1630929780000|2021-09-06 12:03:00|3763|3761.5|3762.5|3761.5|3763|3761.5|3762.5|3761.5|0
1630929800000|2021-09-06 12:03:20|3762||3762||3762||3762||0
1630929810000|2021-09-06 12:03:30|3762.5|3762|3764|3763|3764|3763|3762.5|3762|410
1630929840000|2021-09-06 12:04:00|3764.5|3763.5|3764|3763|3764.5|3763.5|3763.5|3763|540
1630929850000|2021-09-06 12:04:10|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|576
1630929860000|2021-09-06 12:04:20|3764||3764.5||3764.5||3764||148
1630929870000|2021-09-06 12:04:30|3764|3764|3764|3763|3764|3764|3764|3763|491
1630929880000|2021-09-06 12:04:40|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|37
1630929890000|2021-09-06 12:04:50|3764||3764||3764||3764||136
1630929910000|2021-09-06 12:05:10|3764.5|3764|3764.5|3763.5|3764.5|3764|3764|3763.5|1301
1630929930000|2021-09-06 12:05:30|||||||||50
1630929950000|2021-09-06 12:05:50|||||||||26
1630929960000|2021-09-06 12:06:00|3764|3763|3764.5|3763.5|3765|3764.5|3764|3763|3024
1630929970000|2021-09-06 12:06:10|||||||||27
1630929990000|2021-09-06 12:06:30|||||||||40
1630930000000|2021-09-06 12:06:40|3765|3764|3765|3764.5|3765|3764.5|3765|3764|793
1630930010000|2021-09-06 12:06:50||3764||3764||3764||3764|0
1630930020000|2021-09-06 12:07:00||3764.5||3764.5||3764.5||3764.5|0
1630930030000|2021-09-06 12:07:10|3765.5|3765|3765|3764.5|3765.5|3765|3765|3764.5|262
1630930040000|2021-09-06 12:07:20|3765.5||3765.5||3765.5||3765.5||0
1630930060000|2021-09-06 12:07:40|3765|3764|3765.5|3765|3766|3765|3765|3764|1147
1630930070000|2021-09-06 12:07:50|3766||3766||3766||3766||0
1630930100000|2021-09-06 12:08:20|||||||||13
1630930120000|2021-09-06 12:08:40|3765.5|3764.5|3766|3765.5|3766|3765.5|3765.5|3764.5|485
1630930130000|2021-09-06 12:08:50|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|272
1630930140000|2021-09-06 12:09:00|3766|3765.5|3766.5|3766|3766.5|3766|3766|3765|340
1630930150000|2021-09-06 12:09:10|3766|3765.5|3765.5|3764.5|3766|3766|3765.5|3764.5|149
1630930160000|2021-09-06 12:09:20|3766|3765|3766|3765|3766|3765|3766|3765|93
1630930180000|2021-09-06 12:09:40|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|113
1630930190000|2021-09-06 12:09:50|3765|3764|3765|3764|3765|3764.5|3765|3764|758
1630930210000|2021-09-06 12:10:10|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|0
1630930220000|2021-09-06 12:10:20|3764|3763|3764|3763|3764|3763|3764|3763|0
1630930230000|2021-09-06 12:10:30||3763.5||3763.5||3763.5||3763.5|106
1630930240000|2021-09-06 12:10:40|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|102
1630930260000|2021-09-06 12:11:00|||||||||165
1630930270000|2021-09-06 12:11:10|3764|3763.5|3764|3763|3764|3763.5|3764|3763|294
1630930280000|2021-09-06 12:11:20|3764.5|3763.5|3764.5|3764|3764.5|3764|3764.5|3763.5|86
1630930290000|2021-09-06 12:11:30|3765|3764.5|3765.5|3765|3765.5|3765|3765|3764.5|150
1630930300000|2021-09-06 12:11:40||3764.5||3764.5||3764.5||3764|283
1630930310000|2021-09-06 12:11:50|3765|3764|3765|3764.5|3765|3764.5|3765|3764|1
1630930320000|2021-09-06 12:12:00|3764.5|3764|3764.5|3764|3764.5|3764.5|3764.5|3763.5|62
1630930330000|2021-09-06 12:12:10|3765|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764.5|593
1630930350000|2021-09-06 12:12:30|3766|3765|3766|3765|3766.5|3766|3765.5|3765|704
1630930370000|2021-09-06 12:12:50|3765.5||3765.5||3765.5||3765.5||0
1630930390000|2021-09-06 12:13:10|3765|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|677
1630930400000|2021-09-06 12:13:20|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|210
1630930410000|2021-09-06 12:13:30|3765.5||3765.5||3765.5||3765.5||370
1630930430000|2021-09-06 12:13:50||3765||3765||3765||3765|10
1630930440000|2021-09-06 12:14:00|||||||||114
1630930450000|2021-09-06 12:14:10|3765|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764.5|127
1630930460000|2021-09-06 12:14:20|3765||3765||3765||3765||0
1630930470000|2021-09-06 12:14:30|||||||||13
1630930480000|2021-09-06 12:14:40|3764.5|3764|3764.5|3763.5|3764.5|3764|3764.5|3763.5|267
1630930490000|2021-09-06 12:14:50||3764||3763.5||3764||3763.5|0
1630930500000|2021-09-06 12:15:00|3765|3764|3765|3764.5|3765.5|3765|3765|3764|298
1630930510000|2021-09-06 12:15:10|3764.5|3764|3764.5|3763.5|3764.5|3764|3764.5|3763.5|356
1630930540000|2021-09-06 12:15:40|3764|3763|3764.5|3764|3764.5|3764|3764|3763|579
1630930550000|2021-09-06 12:15:50|3765|3764.5|3764|3763|3765.5|3764.5|3764|3763|1435
1630930580000|2021-09-06 12:16:20|3764.5|3763.5|3765|3764|3765|3764|3764.5|3763.5|375
1630930600000|2021-09-06 12:16:40|||||||||200
1630930610000|2021-09-06 12:16:50|||||||||120
1630930650000|2021-09-06 12:17:30|||||||||100
1630930660000|2021-09-06 12:17:40|3764.5|3763.5|3764.5|3763.5|3765|3764|3764|3763|1254
1630930710000|2021-09-06 12:18:30|3764|3763|3764|3763|3764|3763|3764|3763|21
1630930720000|2021-09-06 12:18:40|3763.5|3762.5|3763|3762|3763.5|3762.5|3763|3762|62
1630930730000|2021-09-06 12:18:50||3762.5||3762||3762.5||3762|210
1630930750000|2021-09-06 12:19:10|3762.5|3761.5|3763|3762|3763|3762|3762.5|3761.5|414
1630930770000|2021-09-06 12:19:30|3763.5|3762.5|3763.5|3763|3764|3763|3763|3762.5|91
1630930780000|2021-09-06 12:19:40|3763|3762.5|3763|3762.5|3763|3762.5|3763|3762.5|284
1630930790000|2021-09-06 12:19:50|3763.5||3763.5||3763.5||3763.5||16
1630930800000|2021-09-06 12:20:00|3764|3763|3764|3763|3764.5|3764|3763.5|3763|798
1630930850000|2021-09-06 12:20:50||3763.5||3763.5||3763.5||3763.5|0
1630930860000|2021-09-06 12:21:00|||||||||294
1630930870000|2021-09-06 12:21:10|3764.5||3764||3764.5||3764||0
1630930880000|2021-09-06 12:21:20|||||||||5
1630930900000|2021-09-06 12:21:40|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|491
1630930920000|2021-09-06 12:22:00|||||||||118
1630930930000|2021-09-06 12:22:10|3763|3762.5|3763.5|3762.5|3763.5|3762.5|3762.5|3762|591
1630930950000|2021-09-06 12:22:30|3763|3762|3763|3762|3763|3762|3763|3762|0
1630930970000|2021-09-06 12:22:50|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|0
1630930980000|2021-09-06 12:23:00||3763||3763||3763||3763|0
1630930990000|2021-09-06 12:23:10|||||||||237
1630931010000|2021-09-06 12:23:30|3764||3764||3764.5||3764||177
1630931040000|2021-09-06 12:24:00|3763.5||3763.5||3763.5||3763.5||59
1630931050000|2021-09-06 12:24:10|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763|218
1630931060000|2021-09-06 12:24:20|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|148
1630931080000|2021-09-06 12:24:40|3763|3762.5|3763|3762.5|3763|3762.5|3763|3762.5|361
1630931100000|2021-09-06 12:25:00|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|249
1630931110000|2021-09-06 12:25:10||3762.5||3763||3763||3762.5|481
1630931130000|2021-09-06 12:25:30|||||||||275
1630931150000|2021-09-06 12:25:50|3763|3762.5|3763|3762|3763|3762.5|3763|3762|633
1630931170000|2021-09-06 12:26:10|3763.5|3762.5|3764.5|3764|3764.5|3764|3763.5|3762.5|494
1630931180000|2021-09-06 12:26:20|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763|639
1630931190000|2021-09-06 12:26:30|3763.5|3763|3763.5|3763|3764|3763|3763.5|3763|288
1630931200000|2021-09-06 12:26:40|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763.5|87
1630931210000|2021-09-06 12:26:50|3764.5||3764.5||3764.5||3764.5||1
1630931220000|2021-09-06 12:27:00|3764||3764||3764||3764||45
1630931230000|2021-09-06 12:27:10|||||||||44
1630931240000|2021-09-06 12:27:20|3764.5|3763|3763.5|3763|3764.5|3763|3763.5|3763|823
1630931250000|2021-09-06 12:27:30|3764||3763.5||3764||3763.5||0
1630931270000|2021-09-06 12:27:50|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3763.5|3763.5|232
1630931280000|2021-09-06 12:28:00|3764||3764.5||3764.5||3764||0
1630931300000|2021-09-06 12:28:20|||||||||237
1630931310000|2021-09-06 12:28:30|3764|3764|3764|3763.5|3764|3764|3764|3763|1125
1630931330000|2021-09-06 12:28:50|||||||||59
1630931340000|2021-09-06 12:29:00||3763||3763.5||3763.5||3763|89
1630931350000|2021-09-06 12:29:10|3764.5|3764|3764.5|3764|3765|3764.5|3764.5|3764|2118
1630931360000|2021-09-06 12:29:20|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763|291
1630931370000|2021-09-06 12:29:30|||||||||3
1630931390000|2021-09-06 12:29:50|3765|3764|3765|3764|3765|3764.5|3764.5|3764|2137
1630931400000|2021-09-06 12:30:00|3765.5|3764.5|3766.5|3765.5|3766.5|3765.5|3765.5|3764.5|0
1630931410000|2021-09-06 12:30:10|3767|3766|3767|3766|3767|3766|3767|3766|0
1630931430000|2021-09-06 12:30:30|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765.5|406
1630931440000|2021-09-06 12:30:40|3767||3767||3767||3767||9
1630931450000|2021-09-06 12:30:50|3766.5|3766|3766|3765.5|3766.5|3766|3766|3765|0
1630931460000|2021-09-06 12:31:00|3766.5|3766|3767|3766|3767|3766|3766.5|3766|20
1630931470000|2021-09-06 12:31:10|3767.5||3767.5||3767.5||3767.5||0
1630931480000|2021-09-06 12:31:20|3768|3766.5|3767.5|3767|3768|3767.5|3767|3766.5|1264
1630931490000|2021-09-06 12:31:30||3766.5||3766.5||3766.5||3766.5|539
1630931510000|2021-09-06 12:31:50|3767|3766|3766|3765|3767|3766|3766|3765|1082
1630931540000|2021-09-06 12:32:20|3765.5||3765.5||3765.5||3765.5||0
1630931610000|2021-09-06 12:33:30|3766||3766||3766||3766||40
1630931620000|2021-09-06 12:33:40|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|234
1630931630000|2021-09-06 12:33:50|3766|3765|3766|3765|3766|3765|3766|3765|0
1630931640000|2021-09-06 12:34:00|||||||||50
1630931650000|2021-09-06 12:34:10|3765.5|3764.5|3765|3764.5|3765.5|3764.5|3765|3764.5|387
1630931680000|2021-09-06 12:34:40|3765.5|3765|3766|3765|3766|3765|3765.5|3765|569
1630931690000|2021-09-06 12:34:50|3765.5||3765.5||3765.5||3765.5||35
1630931700000|2021-09-06 12:35:00|3765|3764.5|3765|3764|3765|3764.5|3764.5|3764|364
1630931710000|2021-09-06 12:35:10|3765.5||3765.5||3765.5||3765.5||0
1630931720000|2021-09-06 12:35:20|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|0
1630931730000|2021-09-06 12:35:30|3764.5|3764|3765.5|3764.5|3765.5|3764.5|3764.5|3764|468
1630931740000|2021-09-06 12:35:40||3765||3765||3765||3765|2
1630931760000|2021-09-06 12:36:00|3765|3764.5|3765|3764|3765|3764.5|3765|3764|305
1630931790000|2021-09-06 12:36:30|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3765.5|3764.5|93
1630931820000|2021-09-06 12:37:00|3765|3764|3765|3764|3765|3764.5|3765|3764|667
1630931830000|2021-09-06 12:37:10|3765.5|3764.5|3766|3765.5|3766.5|3765.5|3765.5|3764.5|50
1630931850000|2021-09-06 12:37:30|3766.5|3766|3767|3766|3767|3766|3766.5|3766|114
1630931860000|2021-09-06 12:37:40|3766.5||3766.5||3766.5||3766.5||0
1630931870000|2021-09-06 12:37:50|3766|3765.5|3766|3765|3766|3765.5|3766|3765|985
1630931880000|2021-09-06 12:38:00|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765.5|0
1630931890000|2021-09-06 12:38:10|||||||||200
1630931900000|2021-09-06 12:38:20||3766||3766||3766||3766|62
1630931910000|2021-09-06 12:38:30|3767||3767||3767||3767||53
1630931920000|2021-09-06 12:38:40|3767.5|3766.5|3767|3766|3767.5|3766.5|3766.5|3766|551
1630931960000|2021-09-06 12:39:20|||||||||260
1630931980000|2021-09-06 12:39:40|3766.5|3765.5|3766|3765|3766.5|3765.5|3766|3765|664
1630931990000|2021-09-06 12:39:50|3765.5||3765.5||3765.5||3765.5||315
1630932000000|2021-09-06 12:40:00|3766|3764.5|3765.5|3765|3766|3765|3765.5|3764.5|323
1630932030000|2021-09-06 12:40:30|||||||||15
1630932040000|2021-09-06 12:40:40|3766|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765.5|7
1630932050000|2021-09-06 12:40:50|3766|3765|3765.5|3765|3766|3765.5|3765.5|3765|735
1630932060000|2021-09-06 12:41:00||3764.5||3764.5||3764.5||3764.5|181
1630932070000|2021-09-06 12:41:10||3765||3765||3765||3765|0
1630932080000|2021-09-06 12:41:20|||||||||155
1630932100000|2021-09-06 12:41:40|3765|3764.5|3765.5|3765|3765.5|3765|3765|3764|217
1630932110000|2021-09-06 12:41:50|3766||3766||3766||3766||49
1630932120000|2021-09-06 12:42:00|3765.5|3765.5|3765.5|3764.5|3765.5|3765.5|3765.5|3764.5|554
1630932130000|2021-09-06 12:42:10|||||||||50
1630932140000|2021-09-06 12:42:20|3766|3765|3766|3765|3766|3765|3766|3765|0
1630932150000|2021-09-06 12:42:30|3765.5|3764.5|3765|3764|3765.5|3764.5|3765|3764|0
1630932170000|2021-09-06 12:42:50||3764.5||3764.5||3764.5||3764.5|0
1630932180000|2021-09-06 12:43:00|3765.5||3765.5||3765.5||3765.5||0
1630932190000|2021-09-06 12:43:10|3765||3765||3765||3765||172
1630932200000|2021-09-06 12:43:20|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|276
1630932210000|2021-09-06 12:43:30|3766||3766||3766||3766||235
1630932230000|2021-09-06 12:43:50|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764.5|802
1630932240000|2021-09-06 12:44:00|3766||3765.5||3766||3765.5||105
1630932250000|2021-09-06 12:44:10|3766||3766||3766||3766||0
1630932260000|2021-09-06 12:44:20|3765.5|3765|3765.5|3764.5|3765.5|3765|3765.5|3764.5|0
1630932270000|2021-09-06 12:44:30||3765||3765||3765||3765|200
1630932290000|2021-09-06 12:44:50|3766||3766||3766||3766||0
1630932300000|2021-09-06 12:45:00|||||||||10
1630932350000|2021-09-06 12:45:50|3766.5|3765.5|3767|3766|3767|3766|3766.5|3765.5|507
1630932360000|2021-09-06 12:46:00|3766.5|3765.5|3766|3765|3766.5|3765.5|3765.5|3765|1414
1630932380000|2021-09-06 12:46:20|3765.5||3765.5||3765.5||3765.5||0
1630932400000|2021-09-06 12:46:40|3766|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765.5|148
1630932420000|2021-09-06 12:47:00||3766||3766||3766||3766|0
1630932430000|2021-09-06 12:47:10|||||||||3
1630932440000|2021-09-06 12:47:20|3767||3767||3767||3767||0
1630932450000|2021-09-06 12:47:30||3766.5||3766.5||3766.5||3766.5|0
1630932480000|2021-09-06 12:48:00|3766.5|3766|3766.5|3765.5|3766.5|3766|3766.5|3765.5|694
1630932490000|2021-09-06 12:48:10|3767|3766|3767|3766.5|3767|3766.5|3767|3766|55
1630932510000|2021-09-06 12:48:30|3767.5|3767|3768.5|3767.5|3768.5|3767.5|3767.5|3767|2556
1630932520000|2021-09-06 12:48:40|3769||3768.5||3769||3768||27
1630932540000|2021-09-06 12:49:00|3768|3767|3767.5|3766.5|3768|3767|3767|3766.5|1026
1630932550000|2021-09-06 12:49:10|3768||3767.5||3768||3767.5||13
1630932560000|2021-09-06 12:49:20|3768||3768||3768||3768||0
1630932570000|2021-09-06 12:49:30|3767.5|3767|3768|3767|3768|3767|3767.5|3766.5|94
1630932580000|2021-09-06 12:49:40|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767|20
1630932590000|2021-09-06 12:49:50|3768||3768.5||3768.5||3768||80
1630932610000|2021-09-06 12:50:10|3769|3768|3769|3768|3769|3768|3769|3768|0
1630932620000|2021-09-06 12:50:20||3768.5||3768.5||3768.5||3768.5|37
1630932630000|2021-09-06 12:50:30|3768.5|3768|3769|3768|3769|3768|3768.5|3768|243
1630932660000|2021-09-06 12:51:00|3769.5|3768.5|3770|3769|3770|3769|3769.5|3768.5|293
1630932710000|2021-09-06 12:51:50|3769.5||3770||3770||3769.5||0
1630932720000|2021-09-06 12:52:00|3769.5|3769.5|3770|3769|3770|3769.5|3769.5|3769|1284
1630932750000|2021-09-06 12:52:30|3770.5|3769.5|3770|3769|3770.5|3769.5|3769.5|3768.5|121
1630932770000|2021-09-06 12:52:50|3770.5|3769.5|3770.5|3770|3771|3770|3770.5|3769.5|71
1630932790000|2021-09-06 12:53:10|3770|3769.5|3770.5|3769.5|3770.5|3769.5|3770|3769.5|140
1630932800000|2021-09-06 12:53:20|3771||3770.5||3771||3770.5||260
1630932810000|2021-09-06 12:53:30|3771|3770|3771|3770|3771|3770|3770.5|3770|0
1630932830000|2021-09-06 12:53:50|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770|3769.5|64
1630932840000|2021-09-06 12:54:00|3771||3770.5||3771||3770.5||0
1630932850000|2021-09-06 12:54:10|3770||3770||3770.5||3770||910
1630932860000|2021-09-06 12:54:20|3770.5|3770|3771.5|3770.5|3774|3773|3770.5|3769.5|13798
1630932870000|2021-09-06 12:54:30|3771|3770|3771.5|3770.5|3771.5|3770.5|3771|3770|1068
1630932880000|2021-09-06 12:54:40|3772|3771|3772.5|3771.5|3772.5|3772|3772|3771|1067
1630932900000|2021-09-06 12:55:00|3772|3771|3772|3771|3772.5|3771.5|3771.5|3770.5|4073
1630932910000|2021-09-06 12:55:10|3771.5|3770.5|3771.5|3771|3771.5|3771|3771|3770|969
1630932930000|2021-09-06 12:55:30|3772|3771.5|3772|3771.5|3772.5|3771.5|3772|3771.5|387
1630932950000|2021-09-06 12:55:50|||||||||2
1630932960000|2021-09-06 12:56:00|3772.5|3772|3772.5|3771|3772.5|3772|3772.5|3771|656
1630932970000|2021-09-06 12:56:10|3772||3772||3772.5||3772||0
1630932990000|2021-09-06 12:56:30|3771.5||3771.5||3771.5||3771.5||0
1630933010000|2021-09-06 12:56:50|3772||3772||3772||3772||525
1630933030000|2021-09-06 12:57:10|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|0
1630933050000|2021-09-06 12:57:30|||||||||150
1630933060000|2021-09-06 12:57:40|3772|3771|3771.5|3770.5|3772|3771|3771.5|3770.5|512
1630933080000|2021-09-06 12:58:00|3772|3771|3770.5|3770|3772|3771|3770.5|3770|285
1630933090000|2021-09-06 12:58:10|3770|3769.5|3771|3769.5|3771|3770|3770|3769.5|250
1630933100000|2021-09-06 12:58:20|3770.5||3770.5||3770.5||3770.5||0
1630933110000|2021-09-06 12:58:30|3770|3770|3771|3770|3771|3770|3770|3770|343
1630933120000|2021-09-06 12:58:40|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|0
1630933130000|2021-09-06 12:58:50||3771||3771||3771||3771|0
1630933160000|2021-09-06 12:59:20|3772|3771.5|3771.5|3771|3772|3771.5|3771.5|3771|127
1630933170000|2021-09-06 12:59:30|3772||3772||3772||3772||303
1630933180000|2021-09-06 12:59:40|3771.5||3772||3772||3771.5||452
1630933190000|2021-09-06 12:59:50||3771.5||3771.5||3771.5||3771.5|0
1630933200000|2021-09-06 13:00:00|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|432
1630933210000|2021-09-06 13:00:10|3771|3770.5|3772|3771.5|3772|3771.5|3771|3770.5|329
1630933230000|2021-09-06 13:00:30|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3771|690
1630933240000|2021-09-06 13:00:40|||||||||20
1630933270000|2021-09-06 13:01:10|3771.5|3771|3772|3771|3772|3771|3771.5|3771|93
1630933290000|2021-09-06 13:01:30||3771.5||3771.5||3771.5||3771.5|114
1630933310000|2021-09-06 13:01:50|3772.5|3772|3773|3772|3773.5|3772.5|3772.5|3771.5|803
1630933320000|2021-09-06 13:02:00|3772.5|3771.5|3772|3771|3772.5|3771.5|3771.5|3771|616
1630933330000|2021-09-06 13:02:10|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772.5|3771.5|38
1630933340000|2021-09-06 13:02:20|3772|3772|3772|3771.5|3772|3772|3772|3771|3
1630933350000|2021-09-06 13:02:30|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|174
1630933360000|2021-09-06 13:02:40|3773|3772.5|3773|3772|3773.5|3772.5|3772.5|3772|333
1630933380000|2021-09-06 13:03:00||3772.5||3772||3772.5||3772|1027
1630933390000|2021-09-06 13:03:10|3772.5|3771.5|3772|3771|3772.5|3772|3772|3771|1721
1630933400000|2021-09-06 13:03:20|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|172
1630933410000|2021-09-06 13:03:30|3771|3770|3771|3770.5|3771|3770.5|3771|3770|0
1630933420000|2021-09-06 13:03:40|3771.5||3771.5||3771.5||3771||117
1630933440000|2021-09-06 13:04:00|3772|3771|3772.5|3772|3772.5|3772|3772|3771|566
1630933450000|2021-09-06 13:04:10|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771|530
1630933460000|2021-09-06 13:04:20|3772.5|3772|3773|3771.5|3773|3772.5|3772.5|3771.5|88
1630933470000|2021-09-06 13:04:30||3772||3772||3772||3772|0
1630933500000|2021-09-06 13:05:00|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772|3771.5|755
1630933510000|2021-09-06 13:05:10|3772||3772||3772||3772||0
1630933520000|2021-09-06 13:05:20|3771.5|3771|3771.5|3770.5|3771.5|3771|3771.5|3770.5|281
1630933530000|2021-09-06 13:05:30||3770||3770.5||3770.5||3770|0
1630933540000|2021-09-06 13:05:40|3771|3770|3771|3770|3771|3770|3771|3770|0
1630933550000|2021-09-06 13:05:50|3771.5|3770.5|3771.5|3771|3771.5|3771|3771|3770.5|626
1630933560000|2021-09-06 13:06:00|3772|3771.5|3772.5|3771.5|3772.5|3771.5|3772|3771.5|263
1630933570000|2021-09-06 13:06:10||3772||3772||3772||3772|0
1630933580000|2021-09-06 13:06:20|3772|3771.5|3772.5|3771.5|3772.5|3771.5|3772|3771.5|100
1630933590000|2021-09-06 13:06:30|||||||||25
1630933620000|2021-09-06 13:07:00|3773|3772|3772.5|3771.5|3773|3772|3772.5|3771.5|1296
1630933630000|2021-09-06 13:07:10|3772|3771|3773|3772|3773|3772|3772|3771|206
1630933640000|2021-09-06 13:07:20|||||||||20
1630933670000|2021-09-06 13:07:50|||||||||50
1630933690000|2021-09-06 13:08:10|||||||||2
1630933700000|2021-09-06 13:08:20|3772.5|3771.5|3772.5|3771.5|3773.5|3772.5|3772.5|3771.5|1807
1630933710000|2021-09-06 13:08:30|3772|3771|3771.5|3771|3772|3771|3771.5|3771|159
1630933720000|2021-09-06 13:08:40||3770.5||3770.5||3770.5||3770.5|93
1630933750000|2021-09-06 13:09:10|3772|3771|3772.5|3771.5|3772.5|3771.5|3772|3771|5
1630933760000|2021-09-06 13:09:20||3772||3772||3772||3771.5|0
1630933780000|2021-09-06 13:09:40|3772|3771.5|3772|3771|3772.5|3771.5|3772|3771|744
1630933790000|2021-09-06 13:09:50|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|595
1630933800000|2021-09-06 13:10:00|3773|3772|3773|3771.5|3773|3772.5|3772.5|3771.5|678
1630933810000|2021-09-06 13:10:10|3772.5||3773||3773||3772.5||0
1630933820000|2021-09-06 13:10:20|3772.5||3772||3772.5||3772||0
1630933830000|2021-09-06 13:10:30|3772.5|3772|3772.5|3772|3773|3772|3772.5|3771.5|1304
1630933840000|2021-09-06 13:10:40|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|193
1630933870000|2021-09-06 13:11:10|3773|3773|3773.5|3773|3774|3773|3773|3773|1040
1630933880000|2021-09-06 13:11:20|3773|3772.5|3773|3772|3773.5|3772.5|3773|3772|506
1630933920000|2021-09-06 13:12:00|||||||||33
1630933950000|2021-09-06 13:12:30|3772.5|3771.5|3772.5|3771.5|3773|3772.5|3772.5|3771.5|1150
1630933960000|2021-09-06 13:12:40|3773|3772|3772.5|3771.5|3773|3772|3772.5|3771.5|149
1630933970000|2021-09-06 13:12:50||3771||3771||3771||3771|50
1630933980000|2021-09-06 13:13:00|3772|3771.5|3773|3772|3773|3772|3772|3771.5|314
1630933990000|2021-09-06 13:13:10||3772.5||3772.5||3772.5||3772.5|28
1630934010000|2021-09-06 13:13:30|3772.5|3772|3773.5|3773|3774|3773|3772.5|3772|794
1630934020000|2021-09-06 13:13:40|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|296
1630934040000|2021-09-06 13:14:00|3773|3772|3772.5|3772|3773|3772|3772.5|3771.5|779
1630934050000|2021-09-06 13:14:10||3771.5||3772||3772||3771.5|292
1630934060000|2021-09-06 13:14:20|3772|3771.5|3772|3771.5|3772.5|3771.5|3772|3771|50
1630934070000|2021-09-06 13:14:30|3771.5|3771|3771.5|3770.5|3771.5|3771|3771.5|3770.5|245
1630934100000|2021-09-06 13:15:00|3772|3771|3771.5|3770.5|3772|3771.5|3771.5|3770.5|2002
1630934120000|2021-09-06 13:15:20|3772|3771|3771.5|3770.5|3773|3772|3771.5|3770.5|4963
1630934130000|2021-09-06 13:15:30|3771|3771|3771.5|3771|3771.5|3771|3771|3771|55
1630934140000|2021-09-06 13:15:40|||||||||93
1630934150000|2021-09-06 13:15:50|||||||||101
1630934160000|2021-09-06 13:16:00|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|681
1630934200000|2021-09-06 13:16:40|||||||||39
1630934210000|2021-09-06 13:16:50|3773|3772.5|3773.5|3772.5|3773.5|3773|3773|3772.5|2191
1630934230000|2021-09-06 13:17:10||3773||3773||3773||3773|115
1630934240000|2021-09-06 13:17:20|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|687
1630934280000|2021-09-06 13:18:00|3774|3773|3774|3773.5|3774|3773.5|3773.5|3773|326
1630934300000|2021-09-06 13:18:20|3774.5||3774.5||3774.5||3774||223
1630934310000|2021-09-06 13:18:30|3774|3773|3774.5|3773.5|3774.5|3773.5|3773.5|3773|1544
1630934320000|2021-09-06 13:18:40|3774|3773|3773.5|3773|3774|3773|3773.5|3773|432
1630934330000|2021-09-06 13:18:50||3772.5||3773||3773||3772.5|58
1630934340000|2021-09-06 13:19:00||3772.5||3772.5||3772.5||3772.5|199
1630934350000|2021-09-06 13:19:10|3773|3772|3773.5|3772.5|3773.5|3772.5|3773|3772|282
1630934360000|2021-09-06 13:19:20|3773|3772|3773|3772|3773|3772|3773|3772|182
1630934380000|2021-09-06 13:19:40|3773.5|3772.5|3773|3772.5|3773.5|3772.5|3773|3772.5|89
1630934390000|2021-09-06 13:19:50|3773.5||3773.5||3773.5||3773.5||44
1630934400000|2021-09-06 13:20:00||3773||3773||3773||3773|3
1630934410000|2021-09-06 13:20:10||3772.5||3772.5||3772.5||3772.5|100
1630934420000|2021-09-06 13:20:20||3773||3773||3773||3773|0
1630934430000|2021-09-06 13:20:30||3772.5||3772.5||3772.5||3772.5|548
1630934450000|2021-09-06 13:20:50|3773|3772|3773|3772|3773|3772|3773|3772|499
1630934460000|2021-09-06 13:21:00|3773.5||3773||3773.5||3773||16
1630934470000|2021-09-06 13:21:10|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|0
1630934480000|2021-09-06 13:21:20||3773||3773||3773||3772.5|779
1630934500000|2021-09-06 13:21:40||3772.5||3773||3773||3772.5|1358
1630934520000|2021-09-06 13:22:00|3774|3773.5|3774|3773|3774|3773.5|3774|3773|2821
1630934530000|2021-09-06 13:22:10|3773.5|3772.5|3773.5|3773|3773.5|3773|3773.5|3772.5|1075
1630934540000|2021-09-06 13:22:20|3774|3773.5|3774|3773|3774|3773.5|3774|3773|5553
1630934580000|2021-09-06 13:23:00||3773.5||3773||3773.5||3773|134
1630934620000|2021-09-06 13:23:40||3773.5||3773.5||3773.5||3773.5|578
1630934630000|2021-09-06 13:23:50|||||||||177
1630934640000|2021-09-06 13:24:00|3774.5|3774|3774.5|3774|3775|3774|3774.5|3774|252
1630934650000|2021-09-06 13:24:10|3775|3773.5|3774.5|3774|3775|3774|3774.5|3773.5|3374
1630934670000|2021-09-06 13:24:30|||||||||94
1630934680000|2021-09-06 13:24:40|3775|3774.5|3775|3774|3776|3775.5|3775|3774|2509
1630934690000|2021-09-06 13:24:50|||||||||100
1630934700000|2021-09-06 13:25:00|3775.5|3775|3776|3775.5|3776|3775.5|3775.5|3775|1640
1630934710000|2021-09-06 13:25:10|3775.5|3775|3776|3775|3776|3775|3775.5|3775|111
1630934720000|2021-09-06 13:25:20|3779.5|3775.5|3777.5|3776|3779.5|3777.5|3776.5|3775.5|18845
1630934730000|2021-09-06 13:25:30|3778|3776.5|3777.5|3777|3778|3777|3777.5|3776.5|0
1630934740000|2021-09-06 13:25:40|||||||||1
1630934750000|2021-09-06 13:25:50|3777|3776.5|3777.5|3776.5|3777.5|3776.5|3777|3776.5|78
1630934760000|2021-09-06 13:26:00|3777|3776|3776.5|3775.5|3777|3776|3775.5|3775|2473
1630934770000|2021-09-06 13:26:10|3777|3776|3777|3776|3778|3777|3776.5|3776|3238
1630934780000|2021-09-06 13:26:20||3776.5||3776.5||3776.5||3776.5|2
1630934790000|2021-09-06 13:26:30|3777.5||3777.5||3777.5||3777.5||96
1630934810000|2021-09-06 13:26:50|3777|3777|3777.5|3776.5|3777.5|3777|3777|3776.5|990
1630934820000|2021-09-06 13:27:00|||||||||35
1630934830000|2021-09-06 13:27:10|3777||3777||3777||3777||0
1630934840000|2021-09-06 13:27:20|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3777|82
1630934870000|2021-09-06 13:27:50|||||||||557
1630934880000|2021-09-06 13:28:00|3778|3777.5|3778|3777.5|3778|3777.5|3777.5|3777.5|21
1630934890000|2021-09-06 13:28:10||3777||3777||3777||3777|337
1630934900000|2021-09-06 13:28:20||3777.5||3777.5||3777.5||3777.5|0
1630934920000|2021-09-06 13:28:40|3778.5|3778|3779.5|3778.5|3779.5|3778.5|3778.5|3778|260
1630934930000|2021-09-06 13:28:50|3779||3779.5||3779.5||3779||0
1630934940000|2021-09-06 13:29:00|||||||||39
1630934950000|2021-09-06 13:29:10|3779|3778|3778.5|3777.5|3779|3778|3778.5|3777.5|514
1630934970000|2021-09-06 13:29:30|3779|3778.5|3779.5|3778.5|3780|3779|3779|3777.5|3271
1630934990000|2021-09-06 13:29:50|3779|3779|3779.5|3779|3779.5|3779|3779|3778.5|38
1630935010000|2021-09-06 13:30:10|||||||||197
1630935020000|2021-09-06 13:30:20|3779|3778.5|3779|3778.5|3779|3778.5|3779|3778.5|221
1630935030000|2021-09-06 13:30:30|3779.5||3779.5||3779.5||3779.5||0
1630935050000|2021-09-06 13:30:50||3779||3779||3779||3779|57
1630935060000|2021-09-06 13:31:00|3780.5|3780|3779.5|3779|3780.5|3780|3779.5|3779|5122
1630935070000|2021-09-06 13:31:10|3780|3778.5|3780|3779|3780|3779|3780|3778.5|402
1630935080000|2021-09-06 13:31:20|3779.5|3779.5|3780.5|3780|3781|3780|3779.5|3779.5|2652
1630935100000|2021-09-06 13:31:40|3780|3779.5|3779|3778.5|3780.5|3779.5|3779|3778.5|2095
1630935110000|2021-09-06 13:31:50|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3779|1767
1630935120000|2021-09-06 13:32:00|3779|3778.5|3779|3778|3779|3778.5|3779|3778|621
1630935150000|2021-09-06 13:32:30||3778.5||3778.5||3778.5||3778|20
1630935160000|2021-09-06 13:32:40|3779.5|3779|3780|3779.5|3780|3779.5|3779.5|3779|1398
1630935190000|2021-09-06 13:33:10|||||||||1
1630935200000|2021-09-06 13:33:20|||||||||265
1630935230000|2021-09-06 13:33:50|3779.5|3779|3779.5|3778.5|3779.5|3779|3779.5|3778.5|1632
1630935240000|2021-09-06 13:34:00|3780|3779|3780|3779.5|3780|3779.5|3780|3779|38
1630935260000|2021-09-06 13:34:20|||||||||80
1630935270000|2021-09-06 13:34:30|3780.5|3780|3780.5|3780|3781|3780.5|3780.5|3780|3016
1630935280000|2021-09-06 13:34:40|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779.5|1045
1630935300000|2021-09-06 13:35:00|3780.5|3780|3781|3780|3781|3780|3780.5|3780|4
1630935310000|2021-09-06 13:35:10|3780.5|3779.5|3780|3779.5|3780.5|3779.5|3780|3779.5|705
1630935330000|2021-09-06 13:35:30|3780.5|3780|3781|3780|3781.5|3780.5|3780.5|3780|1682
1630935350000|2021-09-06 13:35:50|||||||||2
1630935390000|2021-09-06 13:36:30|3781.5|3781|3781.5|3781|3781.5|3781|3781.5|3780.5|3428
1630935400000|2021-09-06 13:36:40|3782|3781.5|3783|3782.5|3783|3782.5|3782|3781|4210
1630935410000|2021-09-06 13:36:50|3783.5|3783|3783|3782|3783.5|3783|3782.5|3782|1227
1630935420000|2021-09-06 13:37:00|3782.5|3781.5|3783|3782.5|3783|3782.5|3782.5|3781.5|1380
1630935430000|2021-09-06 13:37:10|3783.5|3782|3783.5|3783|3783.5|3783|3783.5|3782|893
1630935440000|2021-09-06 13:37:20|3784|3783.5|3783.5|3783|3784|3783.5|3783.5|3782.5|1679
1630935450000|2021-09-06 13:37:30|3784|3783.5|3784|3783.5|3785|3784.5|3782.5|3782|7043
1630935460000|2021-09-06 13:37:40|3784.5|3784|3785|3784.5|3785|3784.5|3784.5|3784|1303
1630935470000|2021-09-06 13:37:50|3785.5|3785|3786|3785.5|3786|3785.5|3785.5|3784.5|6111
1630935480000|2021-09-06 13:38:00|3785.5|3785|3785.5|3784.5|3785.5|3785|3784|3783.5|5583
1630935490000|2021-09-06 13:38:10|3785|3785|3785.5|3785|3785.5|3785|3785|3785|411
1630935500000|2021-09-06 13:38:20|3785|3784.5|3785|3784.5|3785.5|3784.5|3785|3784.5|566
1630935510000|2021-09-06 13:38:30|3783.5|3783|3785.5|3784.5|3785.5|3784.5|3783.5|3783|5441
1630935520000|2021-09-06 13:38:40|3786|3785|3786|3785|3787.5|3786.5|3786|3785|8686
1630935530000|2021-09-06 13:38:50|3785.5|3784.5|3785|3784|3785.5|3784.5|3785|3784|173
1630935540000|2021-09-06 13:39:00|3785.5|3785|3785.5|3784.5|3785.5|3785|3785.5|3784.5|789
1630935550000|2021-09-06 13:39:10|3785|3785|3785|3784.5|3785|3785|3785|3784|2263
1630935580000|2021-09-06 13:39:40|3785.5|3785|3785.5|3785|3785.5|3785|3785.5|3785|1332
1630935590000|2021-09-06 13:39:50|3786|3785.5|3786|3785.5|3786|3785.5|3786|3785.5|134
1630935600000|2021-09-06 13:40:00|3786.5|3786|3787.5|3786.5|3787.5|3786.5|3786.5|3786|51
1630935620000|2021-09-06 13:40:20||3787||3787||3787||3787|0
1630935630000|2021-09-06 13:40:30|3788.5|3788|3788.5|3788|3789|3788.5|3788.5|3788|3031
1630935640000|2021-09-06 13:40:40|3788|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787.5|401
1630935650000|2021-09-06 13:40:50||3788||3787.5||3788||3787|117
1630935660000|2021-09-06 13:41:00|3788||3788||3788||3788||0
1630935670000|2021-09-06 13:41:10|3788.5|3788|3788.5|3788|3788.5|3788|3788.5|3788|11
1630935680000|2021-09-06 13:41:20|3789|3788.5|3789|3788|3789.5|3788.5|3788.5|3787.5|3020
1630935700000|2021-09-06 13:41:40|3789.5|3788.5|3789|3788|3789.5|3788.5|3789|3788|813
1630935710000|2021-09-06 13:41:50|3788|3787.5|3789.5|3788.5|3789.5|3788.5|3788|3787.5|4825
1630935720000|2021-09-06 13:42:00|3789||3789||3789.5||3789||589
1630935730000|2021-09-06 13:42:10|3789.5|3789|3790|3789.5|3790|3789.5|3789.5|3789|927
1630935740000|2021-09-06 13:42:20||3789||3789||3789||3789|1191
1630935770000|2021-09-06 13:42:50|||||||||65
1630935780000|2021-09-06 13:43:00|3789|3788.5|3789.5|3789|3790|3789|3789|3788.5|3412
1630935800000|2021-09-06 13:43:20|||||||||42
1630935820000|2021-09-06 13:43:40|||||||||743
1630935840000|2021-09-06 13:44:00|3789|3788.5|3787.5|3787|3789|3788.5|3787.5|3787|2296
1630935850000|2021-09-06 13:44:10|||||||||222
1630935860000|2021-09-06 13:44:20|3788|3787.5|3789|3788.5|3789|3788.5|3788|3787.5|955
1630935870000|2021-09-06 13:44:30|||||||||100
1630935880000|2021-09-06 13:44:40|3789.5|3789|3789.5|3789|3790|3789|3789.5|3789|1635
1630935900000|2021-09-06 13:45:00|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|45
1630935920000|2021-09-06 13:45:20|3789.5|3789|3789.5|3789|3790|3789|3789.5|3789|581
1630935940000|2021-09-06 13:45:40|||||||||182
1630935950000|2021-09-06 13:45:50|3789|3788.5|3789.5|3789|3790|3789|3789|3788.5|1519
1630935960000|2021-09-06 13:46:00|3790||3790||3790||3790||215
1630935970000|2021-09-06 13:46:10|||||||||3
1630935980000|2021-09-06 13:46:20|3789.5|3789.5|3790.5|3790|3792|3791|3789.5|3789.5|7150
1630935990000|2021-09-06 13:46:30|3790|3789.5|3790|3789|3790|3789.5|3790|3789|331
1630936000000|2021-09-06 13:46:40|3790.5|3790|3791.5|3790|3791.5|3791|3790.5|3790|3398
1630936010000|2021-09-06 13:46:50|3791||3790.5||3791||3790.5||425
1630936020000|2021-09-06 13:47:00|3791|3789.5|3792|3791|3792.5|3792|3791|3789.5|5606
1630936030000|2021-09-06 13:47:10|3791.5|3790.5|3791|3790|3791.5|3791|3790.5|3790|1274
1630936040000|2021-09-06 13:47:20|3790.5|3789.5|3790|3789|3791|3789.5|3790|3789|562
1630936060000|2021-09-06 13:47:40||3789.5||3789.5||3789.5||3789.5|0
1630936070000|2021-09-06 13:47:50|3790.5|3790|3791|3790.5|3791|3790.5|3790.5|3790|342
1630936080000|2021-09-06 13:48:00|3790.5|3790|3790.5|3789.5|3790.5|3790|3790.5|3789.5|350
1630936090000|2021-09-06 13:48:10|3790|3789|3789.5|3788.5|3790|3789|3789.5|3788.5|325
1630936100000|2021-09-06 13:48:20||3789||3789||3789||3789|422
1630936110000|2021-09-06 13:48:30|3790|3788.5|3790|3789|3790|3789.5|3789.5|3788.5|244
1630936140000|2021-09-06 13:49:00||3789.5||3789.5||3789.5||3789.5|0
1630936150000|2021-09-06 13:49:10|3790.5|3789|3790|3789|3790.5|3789|3790|3789|5586
1630936160000|2021-09-06 13:49:20|3789.5|3788.5|3789|3788.5|3789.5|3788.5|3789|3788.5|69
1630936170000|2021-09-06 13:49:30|3789.5|3789|3789.5|3789|3790|3789|3789.5|3789|342
1630936190000|2021-09-06 13:49:50|||||||||15
1630936200000|2021-09-06 13:50:00|||||||||130
1630936210000|2021-09-06 13:50:10|3790|3789.5|3790|3789|3790|3789.5|3789.5|3789|1871
1630936220000|2021-09-06 13:50:20|3788|3787.5|3786.5|3785.5|3789|3787.5|3786.5|3785.5|21817
1630936230000|2021-09-06 13:50:30|3786|3784.5|3785.5|3784.5|3786|3785|3785.5|3784.5|1107
1630936240000|2021-09-06 13:50:40|3785|3785|3784.5|3784|3785|3785|3784.5|3784|1006
1630936250000|2021-09-06 13:50:50|3785|3784.5|3785|3784|3785|3784.5|3785|3784|175
1630936260000|2021-09-06 13:51:00|3784.5|3784.5|3785|3784|3785|3784.5|3784.5|3784|998
1630936270000|2021-09-06 13:51:10|3784.5|3783.5|3785|3784.5|3785|3784.5|3784|3783.5|1276
1630936290000|2021-09-06 13:51:30|3784.5|3784|3784.5|3783.5|3784.5|3784|3784.5|3783.5|961
1630936300000|2021-09-06 13:51:40||3784||3784||3784||3784|0
1630936330000|2021-09-06 13:52:10|3785|3784.5|3785|3784.5|3785|3784.5|3785|3784.5|2650
1630936340000|2021-09-06 13:52:20|3785.5|3785|3785|3784|3786|3785|3785|3784|644
1630936350000|2021-09-06 13:52:30|3784.5|3783.5|3784|3783|3784.5|3783.5|3784|3783|377
1630936360000|2021-09-06 13:52:40|3783.5|3782.5|3783|3782.5|3783.5|3783|3783|3782.5|1446
1630936370000|2021-09-06 13:52:50|3782.5|3782|3782.5|3781.5|3782.5|3782|3782.5|3781.5|415
1630936380000|2021-09-06 13:53:00|3782|3781|3782|3781|3782|3781|3782|3781|481
1630936410000|2021-09-06 13:53:30|3782.5|3781.5|3782|3781.5|3782.5|3781.5|3782|3781.5|607
1630936420000|2021-09-06 13:53:40|3782.5||3782||3782.5||3782||260
1630936430000|2021-09-06 13:53:50|3782.5||3782||3782.5||3782||1425
1630936460000|2021-09-06 13:54:20|||||||||25
1630936470000|2021-09-06 13:54:30|3784|3782|3783|3782|3784|3782.5|3783|3782|10203
1630936480000|2021-09-06 13:54:40|3782.5|3781.5|3782|3781|3782.5|3782|3782|3781|898
1630936490000|2021-09-06 13:54:50|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781.5|196
1630936500000|2021-09-06 13:55:00|3783|3782|3782.5|3782|3783.5|3782.5|3782.5|3782|1022
1630936510000|2021-09-06 13:55:10|3783|3782.5|3783.5|3783|3784|3783|3783|3782.5|472
1630936520000|2021-09-06 13:55:20||3782.5||3782.5||3782.5||3782.5|599
1630936540000|2021-09-06 13:55:40|3783|3782|3782.5|3782|3783|3782|3782.5|3782|996
1630936550000|2021-09-06 13:55:50|3783||3783||3783||3783||87
1630936560000|2021-09-06 13:56:00|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|0
1630936570000|2021-09-06 13:56:10||3783||3783||3783||3783|0
1630936580000|2021-09-06 13:56:20|3784|3783.5|3783.5|3783|3784|3783.5|3783.5|3783|627
1630936610000|2021-09-06 13:56:50|3784||3784||3784||3784||242
1630936620000|2021-09-06 13:57:00|||||||||5
1630936630000|2021-09-06 13:57:10|3783.5||3783.5||3783.5||3783.5||0
1630936650000|2021-09-06 13:57:30|3783|3782.5|3782.5|3782|3783|3782.5|3782.5|3782|1901
1630936670000|2021-09-06 13:57:50|3782|3781.5|3782|3781|3782|3781.5|3782|3781|1847
1630936680000|2021-09-06 13:58:00|3781.5|3780.5|3780|3779.5|3781.5|3780.5|3780|3779.5|543
1630936690000|2021-09-06 13:58:10|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|66
1630936700000|2021-09-06 13:58:20||3779.5||3779.5||3779.5||3779.5|984
1630936720000|2021-09-06 13:58:40||3780||3780||3780||3780|0
1630936730000|2021-09-06 13:58:50|3781||3781||3781||3781||350
1630936740000|2021-09-06 13:59:00|3780.5||3780.5||3780.5||3780.5||0
1630936750000|2021-09-06 13:59:10|||||||||145
1630936760000|2021-09-06 13:59:20|3780|3779.5|3780|3779.5|3780.5|3780|3780|3779.5|2964
1630936770000|2021-09-06 13:59:30|3779.5|3779|3778|3777|3779.5|3779|3777.5|3777|2912
1630936780000|2021-09-06 13:59:40|3777.5|3776.5|3777|3776.5|3777.5|3776.5|3777|3776.5|149
1630936790000|2021-09-06 13:59:50||3776||3776||3776||3776|434
1630936800000|2021-09-06 14:00:00|3777.5|3776.5|3777.5|3776.5|3777.5|3777|3776.5|3776|4020
1630936810000|2021-09-06 14:00:10|3777|3777|3778|3777|3778|3777|3777|3776.5|1167
1630936820000|2021-09-06 14:00:20|3778.5|3777.5|3779|3778|3779|3778|3778.5|3777.5|1121
1630936830000|2021-09-06 14:00:30|3779.5|3778.5|3779|3778.5|3779.5|3779|3779|3778.5|538
1630936840000|2021-09-06 14:00:40|3778.5|3778|3779|3778|3779|3778|3778.5|3778|414
1630936850000|2021-09-06 14:00:50|3779.5|3778.5|3779.5|3779|3779.5|3779|3779.5|3778.5|258
1630936860000|2021-09-06 14:01:00|3780|3779.5|3780|3779|3780.5|3779.5|3779|3778.5|2474
1630936870000|2021-09-06 14:01:10|3780.5|3779.5|3780|3779|3780.5|3779.5|3780|3779|844
1630936880000|2021-09-06 14:01:20||3779.5||3779||3779.5||3779|488
1630936890000|2021-09-06 14:01:30|3779.5||3780||3780||3779.5||0
1630936900000|2021-09-06 14:01:40|3779.5|3779.5|3780|3779.5|3780|3779.5|3779.5|3779.5|93
1630936920000|2021-09-06 14:02:00|3779.5|3779|3780|3779.5|3780|3779.5|3779.5|3779|699
1630936940000|2021-09-06 14:02:20|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|996
1630936950000|2021-09-06 14:02:30|3781|3780.5|3780.5|3779.5|3781|3780.5|3780.5|3779.5|7401
1630936960000|2021-09-06 14:02:40|3781.5|3780|3780|3779|3781.5|3780.5|3780|3779|2985
1630936970000|2021-09-06 14:02:50|3779.5||3779.5||3779.5||3779.5||15
1630936980000|2021-09-06 14:03:00|3779|3778.5|3779|3778|3779|3778.5|3779|3778|315
1630936990000|2021-09-06 14:03:10|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3778|1188
1630937000000|2021-09-06 14:03:20|3780|3779.5|3780|3779|3780.5|3779.5|3779.5|3779|679
1630937010000|2021-09-06 14:03:30|3779.5|3778.5|3779.5|3778.5|3779.5|3779|3779|3778.5|703
1630937020000|2021-09-06 14:03:40|3779|3778|3779|3778|3779|3778|3778.5|3778|395
1630937030000|2021-09-06 14:03:50|3778|3777.5|3778|3777|3778|3777.5|3778|3777|2312
1630937060000|2021-09-06 14:04:20|3777.5||3778||3778||3777.5||200
1630937080000|2021-09-06 14:04:40|3778.5|3777.5|3779.5|3779|3779.5|3779|3778.5|3777.5|3633
1630937090000|2021-09-06 14:04:50|3779|3778.5|3779|3778|3779|3778.5|3778.5|3778|553
1630937100000|2021-09-06 14:05:00|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|2
1630937120000|2021-09-06 14:05:20||3778||3778||3778||3778|0
1630937130000|2021-09-06 14:05:30|3779||3779||3779||3779||469
1630937140000|2021-09-06 14:05:40||3778.5||3778.5||3778.5||3778.5|100
1630937150000|2021-09-06 14:05:50|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3779|141
1630937170000|2021-09-06 14:06:10|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779.5|113
1630937180000|2021-09-06 14:06:20|3780.5|3780|3781|3780.5|3781|3780.5|3780.5|3780|267
1630937200000|2021-09-06 14:06:40|3780.5|3780|3780.5|3779.5|3781|3780.5|3780.5|3779.5|2358
1630937220000|2021-09-06 14:07:00||3780||3779.5||3780||3779.5|655
1630937240000|2021-09-06 14:07:20|3781|3780|3781|3780|3781|3780|3780.5|3779.5|556
1630937250000|2021-09-06 14:07:30||3780.5||3780.5||3780.5||3780.5|0
1630937280000|2021-09-06 14:08:00|3781.5|3781|3781.5|3781|3782|3781.5|3781.5|3780.5|1272
1630937290000|2021-09-06 14:08:10|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|443
1630937300000|2021-09-06 14:08:20|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3779.5|1421
1630937310000|2021-09-06 14:08:30|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|118
1630937330000|2021-09-06 14:08:50|||||||||5
1630937340000|2021-09-06 14:09:00|3780.5|3780|3781|3780|3781|3780.5|3780.5|3780|866
1630937360000|2021-09-06 14:09:20|3780.5|3779.5|3780.5|3780|3781|3780|3780.5|3779.5|3149
1630937370000|2021-09-06 14:09:30|3781|3780.5|3780.5|3780|3781|3780.5|3780.5|3780|67
1630937380000|2021-09-06 14:09:40|3780|3779.5|3780|3779|3780|3779.5|3779.5|3779|2531
1630937390000|2021-09-06 14:09:50||3779.5||3779||3779.5||3779|963
1630937400000|2021-09-06 14:10:00|3780.5|3779.5|3780|3779|3780.5|3779.5|3780|3779|1652
1630937410000|2021-09-06 14:10:10|3779.5||3779.5||3779.5||3779.5||0
1630937420000|2021-09-06 14:10:20|3779|3778.5|3778|3777|3779|3778.5|3778|3777|2860
1630937430000|2021-09-06 14:10:30|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|0
1630937450000|2021-09-06 14:10:50|3779|3778|3778.5|3777.5|3779|3778.5|3778.5|3777.5|2925
1630937460000|2021-09-06 14:11:00|3778|3777|3778|3777|3778|3777|3777.5|3777|1651
1630937470000|2021-09-06 14:11:10||3777.5||3777.5||3777.5||3777.5|0
1630937480000|2021-09-06 14:11:20|3778.5|3778|3779|3778|3779|3778|3778.5|3778|676
1630937490000|2021-09-06 14:11:30||3778.5||3778.5||3778.5||3778.5|0
1630937530000|2021-09-06 14:12:10|||||||||58
1630937580000|2021-09-06 14:13:00|3778.5|3778|3779|3778|3779|3778|3778.5|3778|2126
1630937600000|2021-09-06 14:13:20||3778.5||3778.5||3778.5||3778.5|0
1630937610000|2021-09-06 14:13:30|3778.5|3778|3779|3778|3779|3778|3778.5|3778|1676
1630937630000|2021-09-06 14:13:50||3778.5||3778.5||3778.5||3778.5|0
1630937640000|2021-09-06 14:14:00|3779.5||3779.5||3779.5||3779.5||836
1630937650000|2021-09-06 14:14:10|||||||||200
1630937670000|2021-09-06 14:14:30|3779|3779|3778.5|3778|3779|3779|3778.5|3778|1944
1630937680000|2021-09-06 14:14:40|3779||3779||3779||3779||93
1630937700000|2021-09-06 14:15:00||3778.5||3778.5||3778.5||3778.5|0
1630937730000|2021-09-06 14:15:30|3779.5|3779|3779.5|3778.5|3779.5|3779|3779.5|3778.5|9
1630937740000|2021-09-06 14:15:40|3779|3778|3778.5|3778|3779|3778.5|3778.5|3778|3953
1630937750000|2021-09-06 14:15:50|3779|3778.5|3778.5|3778|3779|3778.5|3778.5|3778|224
1630937760000|2021-09-06 14:16:00|3779|3778.5|3779|3778.5|3779|3778.5|3779|3778.5|675
1630937770000|2021-09-06 14:16:10|||||||||13
1630937780000|2021-09-06 14:16:20|3778.5|3778|3779|3778.5|3779|3778.5|3778.5|3778|2783
1630937800000|2021-09-06 14:16:40||3778||3778.5||3778.5||3778|690
1630937810000|2021-09-06 14:16:50||3778||3778||3778||3778|263
1630937820000|2021-09-06 14:17:00||3778.5||3778.5||3778.5||3778.5|0
1630937840000|2021-09-06 14:17:20|3779.5|3779|3780|3779.5|3780|3779.5|3779.5|3779|1401
1630937880000|2021-09-06 14:18:00|||||||||45
1630937890000|2021-09-06 14:18:10|3779.5|3779|3780|3779|3780|3779.5|3779.5|3779|1442
1630937900000|2021-09-06 14:18:20||3779.5||3779.5||3779.5||3779.5|0
1630937920000|2021-09-06 14:18:40|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|191
1630937930000|2021-09-06 14:18:50|||||||||332
1630937940000|2021-09-06 14:19:00|||||||||80
1630937950000|2021-09-06 14:19:10|3781||3781||3781||3780.5||51
1630937960000|2021-09-06 14:19:20||3780.5||3780.5||3780.5||3780.5|29
1630937970000|2021-09-06 14:19:30|3780.5|3780|3781|3780|3781|3780|3780.5|3780|748
1630937990000|2021-09-06 14:19:50|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|1420
1630938000000|2021-09-06 14:20:00|3781|3780|3781|3780|3781|3780|3781|3780|38
1630938010000|2021-09-06 14:20:10||3780.5||3780||3780.5||3780|251
1630938020000|2021-09-06 14:20:20||3780.5||3780.5||3780.5||3780.5|0
1630938060000|2021-09-06 14:21:00|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|923
1630938090000|2021-09-06 14:21:30|3781||3781||3781||3781||20
1630938100000|2021-09-06 14:21:40||3780.5||3780.5||3780.5||3780.5|30
1630938110000|2021-09-06 14:21:50|3781.5|3781|3781.5|3780.5|3781.5|3781|3781|3780.5|279
1630938120000|2021-09-06 14:22:00|3782|3781.5|3781.5|3781|3782|3781.5|3781.5|3781|1500
1630938130000|2021-09-06 14:22:10|3782|3780.5|3782|3781|3782|3781|3781.5|3780.5|457
1630938140000|2021-09-06 14:22:20||3781.5||3781.5||3781.5||3781.5|31
1630938150000|2021-09-06 14:22:30|||||||||63
1630938160000|2021-09-06 14:22:40|3782.5|3782|3783.5|3783|3783.5|3783|3782.5|3782|4326
1630938170000|2021-09-06 14:22:50|3784||3784||3784||3784||242
1630938180000|2021-09-06 14:23:00|3783.5|3782.5|3782.5|3782|3783.5|3782.5|3782.5|3781.5|4164
1630938190000|2021-09-06 14:23:10|3782|3781.5|3783|3782|3783|3782|3782|3781|1351
1630938200000|2021-09-06 14:23:20|3782.5||3782.5||3783||3782.5||0
1630938210000|2021-09-06 14:23:30|3783|3782.5|3783|3782.5|3783|3782.5|3782.5|3782|325
1630938220000|2021-09-06 14:23:40|3783.5|3783|3783|3782|3783.5|3783|3783|3782|1250
1630938250000|2021-09-06 14:24:10|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|30
1630938260000|2021-09-06 14:24:20|||||||||25
1630938270000|2021-09-06 14:24:30|3783||3783||3783||3783||0
1630938280000|2021-09-06 14:24:40|3783.5|3783|3783|3782|3784|3783.5|3782.5|3782|9177
1630938290000|2021-09-06 14:24:50|3782.5|3782.5|3782|3781|3783.5|3783|3782|3781|4304
1630938300000|2021-09-06 14:25:00|3781.5|3781.5|3782.5|3781.5|3782.5|3781.5|3781.5|3781.5|106
1630938310000|2021-09-06 14:25:10|3782|3781|3782.5|3781.5|3782.5|3781.5|3782|3781|512
1630938320000|2021-09-06 14:25:20|3783|3782|3783.5|3782.5|3783.5|3782.5|3783|3782|336
1630938350000|2021-09-06 14:25:50|3782.5|3782|3784.5|3784|3784.5|3784|3782.5|3782|8201
1630938360000|2021-09-06 14:26:00|3784|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783.5|882
1630938370000|2021-09-06 14:26:10|3785|3784|3785|3784|3786|3785|3785|3784|1009
1630938390000|2021-09-06 14:26:30|3784.5|3783.5|3784|3783.5|3784.5|3784|3784|3783|1247
1630938400000|2021-09-06 14:26:40|3783.5|3783|3783.5|3783|3784|3783|3783.5|3783|1299
1630938410000|2021-09-06 14:26:50|3784|3783.5|3784|3783.5|3784|3783.5|3784|3783.5|32
1630938420000|2021-09-06 14:27:00|3784.5|3784|3785|3784|3785|3784|3784.5|3784|138
1630938440000|2021-09-06 14:27:20||3784.5||3784.5||3784.5||3784.5|419
1630938450000|2021-09-06 14:27:30|3785.5||3785||3785.5||3785||405
1630938460000|2021-09-06 14:27:40|3785.5|3785|3785.5|3785|3785.5|3785|3785.5|3785|2122
1630938480000|2021-09-06 14:28:00|3785|3784.5|3785.5|3784.5|3785.5|3784.5|3785|3784.5|1323
1630938490000|2021-09-06 14:28:10|3785||3785||3785||3785||0
1630938500000|2021-09-06 14:28:20|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|1730
1630938530000|2021-09-06 14:28:50|3784|3783.5|3784|3783.5|3784|3783.5|3784|3783.5|586
1630938550000|2021-09-06 14:29:10|3783.5|3783|3783|3782.5|3783.5|3783|3783|3782|384
1630938560000|2021-09-06 14:29:20|3783.5|3783|3784|3783|3784|3783.5|3783.5|3783|573
1630938590000|2021-09-06 14:29:50||3783.5||3783.5||3783.5||3783.5|0
1630938600000|2021-09-06 14:30:00|||||||||55
1630938630000|2021-09-06 14:30:30|||||||||180
1630938640000|2021-09-06 14:30:40|||||||||13
1630938680000|2021-09-06 14:31:20|3784.5||3784.5||3784.5||3784.5||414
1630938690000|2021-09-06 14:31:30||3784||3784||3784||3784|0
1630938720000|2021-09-06 14:32:00|3784|3783.5|3784|3783|3784.5|3783.5|3783.5|3783|4168
1630938730000|2021-09-06 14:32:10||3783.5||3783.5||3783.5||3783|0
1630938750000|2021-09-06 14:32:30|3784.5|3784|3785|3784.5|3785.5|3784.5|3784.5|3784|520
1630938760000|2021-09-06 14:32:40|3785.5||3785.5||3785.5||3785.5||368
1630938770000|2021-09-06 14:32:50|3785|3784|3784.5|3783.5|3785|3784|3784|3783|2465
1630938780000|2021-09-06 14:33:00|3784|3784|3782.5|3782|3784|3784|3782.5|3782|5292
1630938790000|2021-09-06 14:33:10|3782|3781.5|3782.5|3782|3782.5|3782|3782|3781|839
1630938800000|2021-09-06 14:33:20|3783|3782.5|3783.5|3783|3783.5|3783|3783|3782.5|419
1630938810000|2021-09-06 14:33:30|3784|3783.5|3784|3783.5|3784|3783.5|3783.5|3783|400
1630938820000|2021-09-06 14:33:40|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|1595
1630938830000|2021-09-06 14:33:50||3782.5||3782.5||3782.5||3782.5|154
1630938850000|2021-09-06 14:34:10|3783|3782|3782.5|3782|3783|3782.5|3782.5|3781.5|2250
1630938860000|2021-09-06 14:34:20||3781.5||3781.5||3781.5||3781.5|0
1630938870000|2021-09-06 14:34:30|3783|3782|3783|3782.5|3783.5|3782.5|3783|3782|261
1630938900000|2021-09-06 14:35:00|3782.5|3782|3782|3781.5|3783|3782|3782|3781.5|1072
1630938910000|2021-09-06 14:35:10|3782.5|3782|3783.5|3782.5|3783.5|3782.5|3782.5|3781.5|262
1630938920000|2021-09-06 14:35:20|3783||3783.5||3783.5||3783||228
1630938930000|2021-09-06 14:35:30|3784|3783|3783|3782.5|3784|3783|3783|3782.5|981
1630938940000|2021-09-06 14:35:40|3782.5|3782|3782.5|3782|3783|3782|3782.5|3782|522
1630938950000|2021-09-06 14:35:50|3783|3782.5|3782.5|3782|3783.5|3782.5|3782.5|3782|785
1630938960000|2021-09-06 14:36:00|3782|3781.5|3782|3781.5|3782|3781.5|3782|3781.5|268
1630938980000|2021-09-06 14:36:20|3781.5|3781|3781.5|3781|3781.5|3781|3781.5|3780.5|299
1630938990000|2021-09-06 14:36:30|3781|3780.5|3781.5|3781|3781.5|3781|3780.5|3780|929
1630939000000|2021-09-06 14:36:40|3782|3781.5|3782|3781.5|3782|3781.5|3782|3781|213
1630939010000|2021-09-06 14:36:50||3781||3781||3781||3781|519
1630939020000|2021-09-06 14:37:00||3781.5||3781.5||3781.5||3781.5|0
1630939030000|2021-09-06 14:37:10|3782.5|3782|3782.5|3781.5|3782.5|3782|3782.5|3781.5|1052
1630939040000|2021-09-06 14:37:20|||||||||100
1630939050000|2021-09-06 14:37:30||3782||3781.5||3782||3781.5|0
1630939060000|2021-09-06 14:37:40|3783|3782|3782.5|3782|3783|3782|3782.5|3782|0
1630939070000|2021-09-06 14:37:50|3783|3781.5|3782.5|3781.5|3783|3781.5|3782.5|3781.5|1274
1630939100000|2021-09-06 14:38:20||3782||3782||3782||3782|1
1630939110000|2021-09-06 14:38:30|3783|3782.5|3782.5|3782|3783|3782.5|3782.5|3782|610
1630939120000|2021-09-06 14:38:40|3782|3781.5|3782|3781.5|3782|3781.5|3782|3781.5|961
1630939130000|2021-09-06 14:38:50|3782.5||3782.5||3782.5||3782.5||59
1630939170000|2021-09-06 14:39:30|3782|3781|3781|3780|3782|3781|3781|3780|1965
1630939180000|2021-09-06 14:39:40|3780.5|3779.5|3780.5|3779.5|3780.5|3780|3780|3779.5|1427
1630939190000|2021-09-06 14:39:50|3780|3780|3780.5|3779.5|3780.5|3780|3780|3779.5|604
1630939200000|2021-09-06 14:40:00|3780||3780||3780.5||3780||0
1630939210000|2021-09-06 14:40:10|3780.5|3779|3779.5|3778.5|3780.5|3779|3779.5|3778.5|2114
1630939240000|2021-09-06 14:40:40|3779|3779|3779.5|3778.5|3779.5|3779|3779|3778.5|1195
1630939260000|2021-09-06 14:41:00||3779||3778.5||3779||3778.5|628
1630939270000|2021-09-06 14:41:10|||||||||40
1630939280000|2021-09-06 14:41:20|3780|3779|3780.5|3779.5|3780.5|3779.5|3779.5|3779|748
1630939290000|2021-09-06 14:41:30||3780||3780||3780||3780|0
1630939310000|2021-09-06 14:41:50|3781||3781||3781||3780.5||225
1630939320000|2021-09-06 14:42:00|3780.5|3780.5|3781|3780|3781|3780.5|3780.5|3780|245
1630939330000|2021-09-06 14:42:10||3780.5||3780.5||3780.5||3780.5|0
1630939350000|2021-09-06 14:42:30|3781.5||3781.5||3781.5||3781||915
1630939360000|2021-09-06 14:42:40|3781|3781|3781|3780.5|3781.5|3781|3781|3780|3152
1630939370000|2021-09-06 14:42:50|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|782
1630939380000|2021-09-06 14:43:00|3781|3780.5|3781|3780|3781|3780.5|3781|3780|38
1630939390000|2021-09-06 14:43:10||3780.5||3780.5||3780.5||3780.5|91
1630939460000|2021-09-06 14:44:20|3780.5|3780|3780.5|3780|3781|3780.5|3780.5|3780|1817
1630939470000|2021-09-06 14:44:30|3780|3779.5|3779|3778|3780|3779.5|3778.5|3778|2691
1630939480000|2021-09-06 14:44:40||3778.5||3778.5||3778.5||3778.5|0
1630939490000|2021-09-06 14:44:50|3778.5|3778|3778|3777.5|3778.5|3778.5|3778|3777|3062
1630939500000|2021-09-06 14:45:00|3778.5|3778|3778.5|3778|3778.5|3778|3778|3777.5|1556
1630939510000|2021-09-06 14:45:10|3779|3778.5|3779|3778.5|3779|3778.5|3779|3778.5|1009
1630939530000|2021-09-06 14:45:30|3779.5|3779|3779|3778.5|3779.5|3779|3779|3778.5|535
1630939550000|2021-09-06 14:45:50|3779.5||3779.5||3779.5||3779.5||541
1630939560000|2021-09-06 14:46:00|3779||3779||3779||3779||1171
1630939580000|2021-09-06 14:46:20|||||||||1
1630939590000|2021-09-06 14:46:30|3778.5|3778|3778.5|3777.5|3778.5|3778|3778.5|3777.5|1569
1630939600000|2021-09-06 14:46:40|3778||3778||3778||3778||0
1630939610000|2021-09-06 14:46:50|3777.5|3777|3777|3776|3777.5|3777|3777|3776|1422
1630939620000|2021-09-06 14:47:00||3776.5||3776.5||3776.5||3776|1126
1630939630000|2021-09-06 14:47:10||3776||3776.5||3776.5||3776|52
1630939640000|2021-09-06 14:47:20|3777.5|3777|3777.5|3776.5|3777.5|3777|3777|3776.5|485
1630939670000|2021-09-06 14:47:50|3778|3777|3776.5|3775.5|3778|3777|3776.5|3775.5|2454
1630939680000|2021-09-06 14:48:00|3776|3775|3774.5|3774|3776|3775|3774.5|3774|177
1630939690000|2021-09-06 14:48:10|3775|3774.5|3775|3774|3775|3774.5|3774.5|3774|345
1630939710000|2021-09-06 14:48:30||3774.5||3774.5||3774.5||3774.5|147
1630939720000|2021-09-06 14:48:40|3774.5|3774|3775|3774|3775|3774|3774.5|3773.5|1526
1630939730000|2021-09-06 14:48:50|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|335
1630939740000|2021-09-06 14:49:00|3775||3775||3775||3775||0
1630939750000|2021-09-06 14:49:10|3774.5|3774|3774.5|3774|3775|3774|3774.5|3774|1884
1630939760000|2021-09-06 14:49:20|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|176
1630939770000|2021-09-06 14:49:30||3774||3774.5||3774.5||3774|1464
1630939790000|2021-09-06 14:49:50|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3773.5|696
1630939800000|2021-09-06 14:50:00|3775||3775||3775||3775||38
1630939810000|2021-09-06 14:50:10|3775.5|3774.5|3776|3775|3776|3775|3775.5|3774.5|482
1630939820000|2021-09-06 14:50:20|3775.5|3774.5|3776|3775|3776|3775|3775.5|3774.5|2626
1630939830000|2021-09-06 14:50:30|3775.5||3776||3776||3775.5||0
1630939840000|2021-09-06 14:50:40|3775.5||3776||3776||3775.5||98
1630939860000|2021-09-06 14:51:00|3775.5|3775.5|3776|3775.5|3776|3775.5|3775.5|3775.5|80
1630939870000|2021-09-06 14:51:10||3775||3775||3775||3775|53
1630939880000|2021-09-06 14:51:20|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|956
1630939890000|2021-09-06 14:51:30|||||||||100
1630939910000|2021-09-06 14:51:50|3777|3776|3777|3776.5|3777|3776.5|3777|3776|347
1630939920000|2021-09-06 14:52:00|3776.5|3776|3776|3775.5|3777|3776.5|3775.5|3775|3685
1630939960000|2021-09-06 14:52:40|3775.5|3775|3775.5|3775|3776|3775|3775.5|3775|1053
1630939970000|2021-09-06 14:52:50|3775|3774.5|3775.5|3775|3776|3775|3775|3774.5|550
1630939980000|2021-09-06 14:53:00|3775|3774.5|3775|3774.5|3775.5|3775|3775|3774.5|921
1630939990000|2021-09-06 14:53:10||3774||3774||3774||3774|298
1630940000000|2021-09-06 14:53:20|3774.5||3775||3775||3774.5||100
1630940020000|2021-09-06 14:53:40|3775.5|3774.5|3775.5|3774.5|3775.5|3775|3775.5|3774.5|468
1630940030000|2021-09-06 14:53:50|||||||||4
1630940040000|2021-09-06 14:54:00|3775|3775|3775|3774.5|3775.5|3775|3775|3774.5|2649
1630940080000|2021-09-06 14:54:40|3775.5|3775|3775.5|3774.5|3775.5|3775|3775|3774.5|457
1630940090000|2021-09-06 14:54:50|3775||3775||3775||3775||0
1630940100000|2021-09-06 14:55:00|3775.5|3774|3775|3774.5|3775.5|3774.5|3774.5|3773.5|3982
1630940110000|2021-09-06 14:55:10||3774||3774.5||3774.5||3774|183
1630940120000|2021-09-06 14:55:20|3775.5|3775|3775|3774.5|3775.5|3775|3775|3774.5|416
1630940130000|2021-09-06 14:55:30|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|924
1630940150000|2021-09-06 14:55:50|3774|3773.5|3773|3772|3774|3773.5|3773|3772|2133
1630940190000|2021-09-06 14:56:30|3772.5|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|1405
1630940220000|2021-09-06 14:57:00|||||||||30
1630940230000|2021-09-06 14:57:10|||||||||10
1630940240000|2021-09-06 14:57:20|3772|3771.5|3772|3771.5|3772.5|3771.5|3772|3771.5|1597
1630940250000|2021-09-06 14:57:30|3771.5|3771|3771.5|3771|3771.5|3771.5|3771.5|3770.5|2465
1630940260000|2021-09-06 14:57:40|3771|3770.5|3770.5|3769.5|3771|3771|3770.5|3769.5|1249
1630940280000|2021-09-06 14:58:00|3771|3770|3770.5|3769.5|3771.5|3771|3770.5|3769.5|4270
1630940300000|2021-09-06 14:58:20|3770|3769|3768.5|3768|3770|3769|3768.5|3768|1140
1630940310000|2021-09-06 14:58:30|3769|3768.5|3769|3768.5|3769|3768.5|3769|3768|2298
1630940320000|2021-09-06 14:58:40||3768||3768||3768||3768|265
1630940330000|2021-09-06 14:58:50||3768.5||3768||3768.5||3768|468
1630940340000|2021-09-06 14:59:00|3768.5|3768.5|3770.5|3770|3771|3770|3768.5|3768|4834
1630940350000|2021-09-06 14:59:10|3771|3769.5|3770|3769.5|3771|3769.5|3770|3769.5|1157
1630940360000|2021-09-06 14:59:20|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|475
1630940370000|2021-09-06 14:59:30|3770|3769.5|3770.5|3769.5|3770.5|3770|3770|3769.5|617
1630940390000|2021-09-06 14:59:50||3770||3770||3770||3770|600
1630940400000|2021-09-06 15:00:00|3771|3770.5|3770.5|3770|3771|3770.5|3769.5|3769|4647
1630940410000|2021-09-06 15:00:10|3771|3770.5|3770|3769.5|3771|3770.5|3770|3769.5|2060
1630940420000|2021-09-06 15:00:20|3770.5||3770||3770.5||3770||198
1630940440000|2021-09-06 15:00:40|3770.5|3770|3771|3770|3771|3770|3770.5|3770|83
1630940450000|2021-09-06 15:00:50|3770.5||3770.5||3770.5||3770.5||0
1630940460000|2021-09-06 15:01:00|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3770|756
1630940470000|2021-09-06 15:01:10|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|799
1630940480000|2021-09-06 15:01:20|||||||||79
1630940490000|2021-09-06 15:01:30|3769.5|3769|3770.5|3770|3770.5|3770|3769|3768.5|3756
1630940500000|2021-09-06 15:01:40|3771|3769.5|3771|3770.5|3771.5|3770.5|3770.5|3769.5|1560
1630940510000|2021-09-06 15:01:50|3770.5|3770|3769.5|3769|3770.5|3770|3769.5|3769|330
1630940520000|2021-09-06 15:02:00|3770|3769.5|3771.5|3770.5|3771.5|3770.5|3770|3769.5|434
1630940530000|2021-09-06 15:02:10||3771||3771||3771||3770.5|700
1630940540000|2021-09-06 15:02:20|3771|3770.5|3770.5|3769.5|3771.5|3770.5|3770|3769.5|1995
1630940550000|2021-09-06 15:02:30|3770|3770|3770.5|3769.5|3770.5|3770|3770|3769.5|1120
1630940560000|2021-09-06 15:02:40|3770|3769|3770.5|3770|3770.5|3770|3769.5|3769|4136
1630940570000|2021-09-06 15:02:50|3771|3770.5|3771|3770|3771|3770.5|3771|3770|1075
1630940580000|2021-09-06 15:03:00|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770|3769.5|388
1630940590000|2021-09-06 15:03:10|3771|3770|3771|3770|3771|3770|3771|3770|844
1630940600000|2021-09-06 15:03:20|3771.5|3770.5|3771.5|3771|3771.5|3771|3771.5|3770|932
1630940610000|2021-09-06 15:03:30|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770|1382
1630940620000|2021-09-06 15:03:40|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3771|343
1630940630000|2021-09-06 15:03:50|3772.5|3772|3772.5|3772|3772.5|3772|3772|3771.5|1051
1630940670000|2021-09-06 15:04:30|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|314
1630940680000|2021-09-06 15:04:40|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|314
1630940690000|2021-09-06 15:04:50|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772|337
1630940700000|2021-09-06 15:05:00|3772.5|3772|3772.5|3772|3772.5|3772.5|3772|3771.5|1498
1630940720000|2021-09-06 15:05:20|||||||||65
1630940730000|2021-09-06 15:05:30|3773|3772.5|3773|3772.5|3773.5|3773|3773|3772.5|759
1630940750000|2021-09-06 15:05:50|3772.5|3772|3773|3772.5|3773|3772.5|3772.5|3772|941
1630940770000|2021-09-06 15:06:10|3772.5|3772|3771.5|3771|3773|3772.5|3771.5|3770.5|1802
1630940780000|2021-09-06 15:06:20|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|292
1630940790000|2021-09-06 15:06:30|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3771|1194
1630940800000|2021-09-06 15:06:40|3772.5|3771|3772.5|3772|3772.5|3772|3772.5|3771|245
1630940820000|2021-09-06 15:07:00|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|812
1630940840000|2021-09-06 15:07:20|3773|3772.5|3773.5|3773|3773.5|3773|3773|3772|524
1630940860000|2021-09-06 15:07:40|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|1756
1630940870000|2021-09-06 15:07:50|3772.5|3772|3772.5|3771.5|3772.5|3772|3772.5|3771.5|999
1630940890000|2021-09-06 15:08:10|3772|3772|3772.5|3772|3772.5|3772|3772|3772|641
1630940900000|2021-09-06 15:08:20|||||||||403
1630940940000|2021-09-06 15:09:00|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772|188
1630940950000|2021-09-06 15:09:10|||||||||35
1630940960000|2021-09-06 15:09:20|||||||||3
1630940980000|2021-09-06 15:09:40|||||||||28
1630940990000|2021-09-06 15:09:50|3772.5|3772|3772|3771.5|3773|3772|3772|3771.5|3567
1630941000000|2021-09-06 15:10:00|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3771|542
1630941020000|2021-09-06 15:10:20|3771.5|3771|3771|3770.5|3771.5|3771|3770.5|3770|1645
1630941030000|2021-09-06 15:10:30|3770.5|3770|3771|3770.5|3771|3770.5|3770.5|3770|541
1630941040000|2021-09-06 15:10:40|3770.5|3770|3771|3770|3771|3770.5|3770.5|3770|478
1630941050000|2021-09-06 15:10:50||3770.5||3770.5||3770.5||3770|0
1630941060000|2021-09-06 15:11:00|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|1249
1630941080000|2021-09-06 15:11:20|||||||||516
1630941090000|2021-09-06 15:11:30|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770|1421
1630941100000|2021-09-06 15:11:40|3771.5|3771|3772|3771|3772|3771.5|3771.5|3771|470
1630941110000|2021-09-06 15:11:50|3771.5|3770.5|3771|3770.5|3771.5|3770.5|3771|3770.5|827
1630941120000|2021-09-06 15:12:00|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|208
1630941130000|2021-09-06 15:12:10|3771|3770.5|3771|3770.5|3771|3770.5|3770.5|3770|1909
1630941140000|2021-09-06 15:12:20||3770||3770.5||3770.5||3770|38
1630941150000|2021-09-06 15:12:30||3770||3770||3770||3770|298
1630941160000|2021-09-06 15:12:40|3770.5|3769.5|3771|3770|3771|3770|3770|3769.5|1159
1630941170000|2021-09-06 15:12:50|3770.5|3770.5|3770.5|3770|3771|3770.5|3770|3769|1956
1630941180000|2021-09-06 15:13:00||3769.5||3770||3770||3769.5|0
1630941190000|2021-09-06 15:13:10|3770|3769.5|3770|3769.5|3770.5|3769.5|3770|3769.5|692
1630941200000|2021-09-06 15:13:20|3769.5|3769|3770.5|3770|3770.5|3770|3769.5|3769|1166
1630941210000|2021-09-06 15:13:30|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|789
1630941220000|2021-09-06 15:13:40|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769.5|1469
1630941240000|2021-09-06 15:14:00|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3769.5|736
1630941250000|2021-09-06 15:14:10|3770|3769.5|3770.5|3770|3770.5|3770|3770|3769.5|640
1630941260000|2021-09-06 15:14:20|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|272
1630941270000|2021-09-06 15:14:30|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3769.5|281
1630941280000|2021-09-06 15:14:40|3771|3770.5|3771|3770.5|3771.5|3771|3771|3770.5|1043
1630941290000|2021-09-06 15:14:50|3770.5|3770|3770|3769.5|3771|3770|3770|3769.5|1842
1630941300000|2021-09-06 15:15:00|3770.5|3770|3770.5|3770|3770.5|3770|3770|3769.5|184
1630941310000|2021-09-06 15:15:10|||||||||1
1630941320000|2021-09-06 15:15:20|||||||||35
1630941330000|2021-09-06 15:15:30|3770|3769.5|3770.5|3770|3770.5|3770|3769.5|3769|3376
1630941350000|2021-09-06 15:15:50|3770|3769.5|3770|3769.5|3770.5|3769.5|3770|3769.5|1986
1630941360000|2021-09-06 15:16:00|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|3
1630941400000|2021-09-06 15:16:40|3771|3770.5|3771|3770.5|3771|3770.5|3770.5|3770|5549
1630941410000|2021-09-06 15:16:50|3770.5|3770|3770.5|3770|3771|3770.5|3770.5|3770|1375
1630941420000|2021-09-06 15:17:00|3770|3769.5|3770.5|3770|3770.5|3770|3770|3769|589
1630941440000|2021-09-06 15:17:20|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|2639
1630941450000|2021-09-06 15:17:30|||||||||296
1630941460000|2021-09-06 15:17:40|3770.5|3770|3771|3770|3771|3770.5|3770.5|3769.5|1195
1630941470000|2021-09-06 15:17:50|3770.5||3770.5||3770.5||3770.5||2
1630941480000|2021-09-06 15:18:00|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|95
1630941500000|2021-09-06 15:18:20|3771.5|3771|3772|3771.5|3772.5|3772|3771.5|3771|3350
1630941510000|2021-09-06 15:18:30|3771.5|3771|3772|3771|3772|3771|3771.5|3771|225
1630941530000|2021-09-06 15:18:50|3771.5|3771.5|3771.5|3771|3772|3771.5|3771.5|3771|1453
1630941540000|2021-09-06 15:19:00|3772|3771.5|3772|3771|3772|3771.5|3772|3771|233
1630941550000|2021-09-06 15:19:10|3771.5|3771.5|3772|3771.5|3772|3771.5|3771.5|3771|45
1630941570000|2021-09-06 15:19:30||3771||3771||3771||3771|758
1630941580000|2021-09-06 15:19:40||3771.5||3771.5||3771.5||3771.5|0
1630941590000|2021-09-06 15:19:50|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771|1041
1630941600000|2021-09-06 15:20:00|3771.5|3771|3772|3771|3772|3771.5|3771.5|3771|672
1630941610000|2021-09-06 15:20:10|3771.5|3771.5|3772.5|3771.5|3772.5|3772|3771.5|3771|658
1630941620000|2021-09-06 15:20:20|3772|3771|3772|3771|3772.5|3771.5|3772|3771|716
1630941630000|2021-09-06 15:20:30||3771.5||3771||3771.5||3771|417
1630941640000|2021-09-06 15:20:40|3771.5||3772||3772||3771.5||363
1630941650000|2021-09-06 15:20:50|3771.5||3771.5||3771.5||3771.5||0
1630941660000|2021-09-06 15:21:00|3772|3771.5|3772|3771|3772|3771.5|3772|3771|1086
1630941680000|2021-09-06 15:21:20|3771.5|3771.5|3772|3771.5|3772|3771.5|3771.5|3771|2860
1630941690000|2021-09-06 15:21:30|||||||||55
1630941700000|2021-09-06 15:21:40|||||||||55
1630941710000|2021-09-06 15:21:50|3772.5|3772|3772.5|3772|3772.5|3772|3772|3771.5|1227
1630941720000|2021-09-06 15:22:00|||||||||13
1630941730000|2021-09-06 15:22:10|3773|3772.5|3772.5|3772|3773|3772.5|3772.5|3772|1807
1630941740000|2021-09-06 15:22:20|3773|3772.5|3774|3773.5|3774|3773.5|3773|3772.5|752
1630941750000|2021-09-06 15:22:30|3773.5|3773|3774.5|3773.5|3775|3774|3773.5|3773|5395
1630941760000|2021-09-06 15:22:40|3774||3774||3774||3774||0
1630941770000|2021-09-06 15:22:50|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3773.5|830
1630941790000|2021-09-06 15:23:10|3775|3774.5|3775|3774.5|3775.5|3775|3775|3774.5|433
1630941800000|2021-09-06 15:23:20|3775.5|3775|3775.5|3774.5|3775.5|3775|3775|3774.5|526
1630941810000|2021-09-06 15:23:30|3775||3775||3775||3775||0
1630941820000|2021-09-06 15:23:40|3774.5|3774|3775|3774|3775|3774.5|3774.5|3774|3208
1630941840000|2021-09-06 15:24:00|3775.5|3774.5|3775.5|3775|3775.5|3775|3775.5|3774.5|430
1630941850000|2021-09-06 15:24:10|3775|3774.5|3775|3774.5|3775|3775|3775|3774.5|1557
1630941860000|2021-09-06 15:24:20|||||||||129
1630941870000|2021-09-06 15:24:30|3775.5|3775|3775.5|3775|3775.5|3775|3775|3774.5|1342
1630941880000|2021-09-06 15:24:40|3776|3775.5|3777|3776|3777|3776|3776|3775|1246
1630941890000|2021-09-06 15:24:50||3776.5||3776.5||3776.5||3776|0
1630941900000|2021-09-06 15:25:00|3777.5|3776|3777.5|3777|3778|3777|3777.5|3776|1730
1630941910000|2021-09-06 15:25:10|||||||||100
1630941920000|2021-09-06 15:25:20|3778|3777.5|3776.5|3776|3778|3777.5|3776.5|3776|3647
1630941930000|2021-09-06 15:25:30|3776|3775.5|3776.5|3775.5|3776.5|3775.5|3776|3775.5|300
1630941940000|2021-09-06 15:25:40|3776|3775|3776|3775.5|3776|3775.5|3776|3775|1642
1630941950000|2021-09-06 15:25:50|||||||||105
1630941960000|2021-09-06 15:26:00||3775||3775.5||3775.5||3775|802
1630941980000|2021-09-06 15:26:20|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|433
1630941990000|2021-09-06 15:26:30|3776|3775.5|3776|3775.5|3776.5|3776|3776|3775.5|1374
1630942000000|2021-09-06 15:26:40|3775.5|3775|3775|3774.5|3775.5|3775|3775|3774.5|932
1630942020000|2021-09-06 15:27:00|3775.5|3775|3776|3775.5|3776|3775.5|3775.5|3775|1867
1630942030000|2021-09-06 15:27:10|3776.5|3776|3776.5|3775.5|3776.5|3776|3776|3775.5|932
1630942040000|2021-09-06 15:27:20|3776|3776|3776|3775.5|3776|3776|3775.5|3775|514
1630942050000|2021-09-06 15:27:30|3775.5|3775|3775.5|3775|3776|3775.5|3775.5|3775|1217
1630942060000|2021-09-06 15:27:40|||||||||478
1630942070000|2021-09-06 15:27:50|3775|3774.5|3774.5|3774|3775|3774.5|3774.5|3774|161
1630942080000|2021-09-06 15:28:00|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|849
1630942090000|2021-09-06 15:28:10|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3774.5|996
1630942100000|2021-09-06 15:28:20|||||||||105
1630942110000|2021-09-06 15:28:30|||||||||411
1630942120000|2021-09-06 15:28:40|||||||||444
1630942130000|2021-09-06 15:28:50|||||||||656
1630942140000|2021-09-06 15:29:00|3775|3774.5|3774.5|3773.5|3776|3775|3774.5|3773.5|3382
1630942150000|2021-09-06 15:29:10|3774||3774||3774.5||3774||772
1630942160000|2021-09-06 15:29:20|3774.5||3774.5||3774.5||3774.5||741
1630942170000|2021-09-06 15:29:30|3773.5|3774|3773.5|3772.5|3774|3774|3773.5|3772.5|2373
1630942180000|2021-09-06 15:29:40|3774|3773|3774.5|3773.5|3775|3774.5|3774|3773|1500
1630942190000|2021-09-06 15:29:50|3774|3773|3774|3773|3774|3773|3774|3773|0
1630998000000|2021-09-07 07:00:00|3766.5|3766|3758|3755.5|3766.5|3766|3757|3755.5|0
1630998010000|2021-09-07 07:00:10|3757.5|3754.5|3757|3754|3760|3757.5|3756|3752.5|0
1630998020000|2021-09-07 07:00:20|3758|3754.5|3759|3756|3759|3757|3756.5|3754|0
1630998030000|2021-09-07 07:00:30|3758.5|3757|3757|3754|3758.5|3757|3755.5|3752.5|0
1630998040000|2021-09-07 07:00:40|3757.5|3754.5|3759|3756.5|3759|3756.5|3757.5|3754.5|0
1630998050000|2021-09-07 07:00:50|3758.5|3755.5|3757|3754|3758.5|3755.5|3756|3753|0
1630998060000|2021-09-07 07:01:00|3756|3753|3754|3752.5|3756|3753.5|3753.5|3752|0
1630998070000|2021-09-07 07:01:10|3754.5|3753|3754|3752|3754.5|3753|3754|3752|0
1630998080000|2021-09-07 07:01:20|3754.5|3752.5|3757|3755.5|3757|3755.5|3754|3752.5|0
1630998110000|2021-09-07 07:01:50|3758|3756|3758|3756|3758|3756|3758|3756|0
1630998120000|2021-09-07 07:02:00||3755.5||3756||3756||3755.5|0
1630998130000|2021-09-07 07:02:10|3759|3756.5|3756|3753.5|3759|3757|3756|3753.5|0
1630998140000|2021-09-07 07:02:20|3755.5|3753|3755|3752.5|3755.5|3753.5|3755|3752.5|0
1630998150000|2021-09-07 07:02:30|3754.5|3753|3756|3753.5|3757|3754|3754|3752|0
1630998160000|2021-09-07 07:02:40||3754||3753||3754||3753|0
1630998170000|2021-09-07 07:02:50|3755.5|3752.5|3755|3752.5|3755.5|3752.5|3755|3752|0
1630998180000|2021-09-07 07:03:00|3754.5|3753|3753|3751.5|3754.5|3753|3752|3751|0
1630998190000|2021-09-07 07:03:10|3754|3752|3754|3752|3754|3752|3754|3752|0
1630998200000|2021-09-07 07:03:20||3751.5||3751.5||3751.5||3751.5|0
1630998210000|2021-09-07 07:03:30||3752||3751.5||3752.5||3751.5|0
1630998220000|2021-09-07 07:03:40||3752||3752||3752||3751.5|0
1630998230000|2021-09-07 07:03:50||3752.5||3752||3752.5||3752|0
1630998240000|2021-09-07 07:04:00|3755|3751.5|3755|3753.5|3756|3754.5|3754|3751.5|0
1630998250000|2021-09-07 07:04:10||3753||3753||3753||3752|0
1630998260000|2021-09-07 07:04:20||3753.5||3753||3753.5||3753|0
1630998270000|2021-09-07 07:04:30|3754|3754|3755|3753|3755|3754|3754|3752|0
1630998290000|2021-09-07 07:04:50|3756|3753.5|3755|3753|3756|3754.5|3755|3752|0
1630998300000|2021-09-07 07:05:00|3754.5|3752.5|3754|3752|3754.5|3753|3753.5|3752|0
1630998310000|2021-09-07 07:05:10|3753.5|3751.5|3753|3752|3753.5|3752|3752.5|3751.5|0
1630998320000|2021-09-07 07:05:20|3754|3752.5|3753|3751.5|3755|3753.5|3752|3751|0
1630998330000|2021-09-07 07:05:30|3754|3752|3754|3752.5|3754|3752.5|3754|3752|0
1630998340000|2021-09-07 07:05:40|3754.5|3753|3754|3753|3755|3753.5|3754|3752|0
1630998360000|2021-09-07 07:06:00|3754.5|3752.5|3754|3752.5|3754.5|3752.5|3754|3751.5|0
1630998370000|2021-09-07 07:06:10||3752||3751.5||3752||3751.5|0
1630998380000|2021-09-07 07:06:20||3752||3752||3752||3751.5|0
1630998390000|2021-09-07 07:06:30||3751.5||3752||3752||3751.5|0
1630998400000|2021-09-07 07:06:40||3751.5||3752.5||3752.5||3751.5|0
1630998410000|2021-09-07 07:06:50|3753.5|3752|3753|3751.5|3753.5|3752|3753|3751.5|0
1630998430000|2021-09-07 07:07:10|3752.5|3751|3753|3751.5|3753.5|3752.5|3752|3751|0
1630998440000|2021-09-07 07:07:20|3753.5|3752|3753|3751.5|3753.5|3752|3753|3751.5|0
1630998450000|2021-09-07 07:07:30|3753.5|3752|3753.5|3752|3753.5|3752|3753.5|3752|0
1630998460000|2021-09-07 07:07:40|3753|3751.5|3753.5|3752|3753.5|3752|3753|3751.5|0
1630998470000|2021-09-07 07:07:50|3754.5|3752.5|3754.5|3753|3755|3753|3752|3751|0
1630998480000|2021-09-07 07:08:00|3755|3753.5|3759|3757|3759|3757.5|3755|3753|0
1630998490000|2021-09-07 07:08:10|3759.5|3757.5|3757.5|3756|3760|3758|3756.5|3755|0
1630998500000|2021-09-07 07:08:20|3757|3755.5|3757.5|3755.5|3757.5|3756|3756.5|3755|0
1630998510000|2021-09-07 07:08:30|3757|3755|3756.5|3755|3757.5|3755.5|3756.5|3755|0
1630998520000|2021-09-07 07:08:40|3757|3755.5|3756.5|3755|3757.5|3756|3756.5|3755|0
1630998530000|2021-09-07 07:08:50|3757|3755.5|3758.5|3756.5|3758.5|3757|3757|3755.5|0
1630998540000|2021-09-07 07:09:00|3758|3757|3757.5|3756|3759.5|3758|3757.5|3756|0
1630998550000|2021-09-07 07:09:10|3757|3755.5|3758|3756.5|3758|3757|3756.5|3755|0
1630998560000|2021-09-07 07:09:20|3757.5|3756|3757.5|3755.5|3758|3756.5|3757|3755|0
1630998570000|2021-09-07 07:09:30|3758|3756|3758|3756.5|3758|3756.5|3757.5|3756|0
1630998580000|2021-09-07 07:09:40|3757.5|3756|3756.5|3755.5|3758|3756.5|3756.5|3755|0
1630998590000|2021-09-07 07:09:50|3757|3756|3758|3757|3758|3757|3757|3756|0
1630998600000|2021-09-07 07:10:00|3757.5|3756.5|3756.5|3755.5|3758|3757|3756.5|3755|0
1630998610000|2021-09-07 07:10:10|3756|3755|3756|3755|3757|3755.5|3755.5|3754.5|0
1630998620000|2021-09-07 07:10:20|3755.5|3754.5|3754.5|3753|3756.5|3755|3754|3752|0
1630998630000|2021-09-07 07:10:30|3754|3753.5|3755.5|3754|3755.5|3754.5|3753.5|3752|0
1630998640000|2021-09-07 07:10:40|3756|3754.5|3756.5|3755|3756.5|3755|3756|3754.5|0
1630998650000|2021-09-07 07:10:50|3757|3755.5|3755.5|3754|3758|3756.5|3755.5|3754|0
1630998660000|2021-09-07 07:11:00|3755|3753.5|3755|3753.5|3755.5|3754|3754.5|3753|0
1630998670000|2021-09-07 07:11:10|3755.5|3754|3755|3753|3755.5|3754.5|3754.5|3753|0
1630998680000|2021-09-07 07:11:20|3754.5|3753.5|3755|3753.5|3755.5|3754|3754.5|3753.5|0
1630998690000|2021-09-07 07:11:30|3755.5|3754|3755.5|3754|3756.5|3755.5|3755.5|3754|0
1630998700000|2021-09-07 07:11:40|3756|3754.5|3758|3757|3759.5|3757.5|3755.5|3754|0
1630998710000|2021-09-07 07:11:50|3758.5|3757.5|3758|3757|3759.5|3758.5|3758|3757|0
1630998720000|2021-09-07 07:12:00|3758.5|3757.5|3759|3758|3760|3759|3758|3757|0
1630998730000|2021-09-07 07:12:10|3758.5|3757.5|3758.5|3757|3758.5|3757.5|3758|3757|0
1630998740000|2021-09-07 07:12:20|3758|3756|3758|3756.5|3759|3757|3757.5|3756|0
1630998750000|2021-09-07 07:12:30|3758.5|3757|3758|3756.5|3758.5|3757|3757.5|3756|0
1630998760000|2021-09-07 07:12:40|3758.5|3756|3757.5|3756|3758.5|3756|3756.5|3755.5|0
1630998770000|2021-09-07 07:12:50||3755.5||3755.5||3756||3755.5|0
1630998780000|2021-09-07 07:13:00|3757|3756|3757.5|3755.5|3757.5|3756.5|3756.5|3755.5|0
1630998790000|2021-09-07 07:13:10||3756||3756||3756||3755.5|0
1630998800000|2021-09-07 07:13:20|3757|3755.5|3756.5|3755.5|3757|3755.5|3756.5|3755.5|0
1630998820000|2021-09-07 07:13:40|3756|3755|3756|3754|3756|3755|3755.5|3754|0
1630998830000|2021-09-07 07:13:50|3755.5|3754.5|3755.5|3755|3756|3755|3755|3754|0
1630998840000|2021-09-07 07:14:00|3756|3755.5|3755.5|3754|3757.5|3756|3755.5|3753.5|0
1630998850000|2021-09-07 07:14:10|3755|3753.5|3754.5|3753|3755|3753.5|3754.5|3753|0
1630998860000|2021-09-07 07:14:20|3754|3753.5|3756.5|3755|3756.5|3755|3754|3753.5|0
1630998870000|2021-09-07 07:14:30|3757|3754.5|3757.5|3756|3757.5|3756|3756.5|3754.5|0
1630998880000|2021-09-07 07:14:40||3755.5||3755.5||3755.5||3755.5|0
1630998890000|2021-09-07 07:14:50|3758.5|3756|3758.5|3756.5|3758.5|3757.5|3758.5|3756|0
1630998900000|2021-09-07 07:15:00|3758|3756|3757|3755.5|3758|3756.5|3756|3754.5|0
1630998910000|2021-09-07 07:15:10|3756.5|3755|3757|3756|3757|3756|3756|3755|0
1630998920000|2021-09-07 07:15:20|3757.5|3756.5|3757.5|3756|3758|3757|3757.5|3756|0
1630998930000|2021-09-07 07:15:30|3757|3755.5|3756.5|3755|3757|3756|3756.5|3754.5|0
1630998940000|2021-09-07 07:15:40|3757|3755.5|3757.5|3755.5|3757.5|3756|3756.5|3755|0
1630998950000|2021-09-07 07:15:50|3757|3756|3757.5|3756|3757.5|3756|3756.5|3755|0
1630998960000|2021-09-07 07:16:00|3758|3756.5|3757|3755.5|3758.5|3757|3756.5|3755|0
1630998970000|2021-09-07 07:16:10|3756.5|3756|3757.5|3756.5|3759|3758.5|3756.5|3755|0
1630998980000|2021-09-07 07:16:20|3758|3757|3760|3759|3760|3759.5|3758|3757|0
1630998990000|2021-09-07 07:16:30|3759.5|3758.5|3759.5|3758|3759.5|3758.5|3759.5|3758|0
1630999000000|2021-09-07 07:16:40|3759|3758.5|3759.5|3758.5|3760|3759|3759|3758|0
1630999010000|2021-09-07 07:16:50|3759|3758|3760|3759|3760.5|3759.5|3759|3758|0
1630999020000|2021-09-07 07:17:00|3759.5|3758.5|3759.5|3758.5|3760|3758.5|3759|3758|0
1630999030000|2021-09-07 07:17:10|3760|3759|3760|3758.5|3760.5|3759.5|3759.5|3758|0
1630999040000|2021-09-07 07:17:20|3759.5|3759|3759|3758|3760|3759|3758.5|3758|0
1630999050000|2021-09-07 07:17:30|3759.5|3758.5|3759|3757.5|3760|3758.5|3759|3757.5|0
1630999060000|2021-09-07 07:17:40|3759.5|3758|3759.5|3758.5|3759.5|3758.5|3759.5|3758|0
1630999070000|2021-09-07 07:17:50|3760|3759|3760|3759|3760.5|3759|3760|3758.5|0
1630999080000|2021-09-07 07:18:00|3759.5|3758.5|3758|3756.5|3759.5|3758.5|3758|3756.5|0
1630999090000|2021-09-07 07:18:10|3757.5|3756|3758|3756|3758|3756.5|3757|3755.5|0
1630999100000|2021-09-07 07:18:20|3757.5|3756.5|3757|3755.5|3758|3756.5|3757|3755.5|0
1630999110000|2021-09-07 07:18:30|3757.5|3756|3760|3759|3761|3759.5|3757.5|3755|0
1630999120000|2021-09-07 07:18:40|3760.5|3759.5|3761|3760|3762.5|3761|3760|3759.5|0
1630999130000|2021-09-07 07:18:50|3760.5|3759.5|3761|3760.5|3762|3760.5|3760|3759.5|0
1630999140000|2021-09-07 07:19:00|3762|3760|3761.5|3760|3762|3761|3760.5|3759.5|0
1630999150000|2021-09-07 07:19:10|3761|3759.5|3761|3760|3761.5|3761|3760|3759|0
1630999160000|2021-09-07 07:19:20|3761.5|3760.5|3761|3760|3763|3761.5|3761|3760|0
1630999170000|2021-09-07 07:19:30|3760.5|3759.5|3761.5|3760|3761.5|3760.5|3760|3759.5|0
1630999180000|2021-09-07 07:19:40|3762|3760.5|3762|3761.5|3762.5|3761.5|3761.5|3760|0
1630999190000|2021-09-07 07:19:50|3762.5|3761|3761.5|3761|3762.5|3761.5|3761.5|3761|0
1630999200000|2021-09-07 07:20:00|3762|3760|3761|3760|3762|3760.5|3761|3760|0
1630999210000|2021-09-07 07:20:10|3760.5|3759.5|3760.5|3760|3761.5|3760|3760|3759|0
1630999220000|2021-09-07 07:20:20|3760|3759.5|3760|3759.5|3761|3760|3760|3759.5|0
1630999230000|2021-09-07 07:20:30|3759.5|3759|3759.5|3759|3760|3759.5|3759.5|3758.5|0
1630999240000|2021-09-07 07:20:40|3759|3758|3759|3757.5|3759|3758|3759|3757|0
1630999260000|2021-09-07 07:21:00|3757.5|3757|3757.5|3756|3759|3757.5|3757.5|3755.5|0
1630999270000|2021-09-07 07:21:10|3757|3755.5|3756.5|3755|3757|3755.5|3756.5|3755|0
1630999280000|2021-09-07 07:21:20|3757|3755.5|3757|3756|3757|3756.5|3757|3755.5|0
1630999290000|2021-09-07 07:21:30|3756.5|3756.5|3757.5|3757|3757.5|3757|3756.5|3756|0
1630999300000|2021-09-07 07:21:40|3758|3757.5|3759|3758|3759|3758|3758|3757|0
1630999310000|2021-09-07 07:21:50|3759.5|3758.5|3760|3759|3760|3759|3759|3758.5|0
1630999320000|2021-09-07 07:22:00|3759.5|3758.5|3759.5|3758.5|3760|3759|3759|3758|0
1630999330000|2021-09-07 07:22:10|3760|3759|3759.5|3758.5|3760|3759|3759.5|3758.5|0
1630999340000|2021-09-07 07:22:20|3760|3759|3762.5|3761|3762.5|3761|3759.5|3758.5|0
1630999350000|2021-09-07 07:22:30|3762|3761.5|3761.5|3760.5|3762|3761.5|3761|3760|0
1630999360000|2021-09-07 07:22:40|3762|3760|3764|3763|3764.5|3763|3762|3760|0
1630999370000|2021-09-07 07:22:50|3763|3762.5|3765|3763.5|3765|3764|3763|3762|0
1630999380000|2021-09-07 07:23:00|3765.5|3763|3766|3765|3767|3766.5|3765.5|3763|0
1630999390000|2021-09-07 07:23:10|3765.5|3764.5|3765.5|3764|3765.5|3764.5|3764.5|3763.5|0
1630999400000|2021-09-07 07:23:20|3765|3763.5|3764|3763|3765.5|3764.5|3763.5|3762|0
1630999410000|2021-09-07 07:23:30|3764.5|3763.5|3764.5|3763|3764.5|3763.5|3764|3763|0
1630999420000|2021-09-07 07:23:40|3763.5|3763.5|3762.5|3762|3765.5|3763.5|3762|3761|0
1630999430000|2021-09-07 07:23:50|3763|3762.5|3763.5|3762.5|3764|3763|3763|3762|0
1630999440000|2021-09-07 07:24:00|3764|3763|3764|3762.5|3765.5|3764|3763.5|3762.5|0
1630999450000|2021-09-07 07:24:10|3763.5|3762|3763|3761|3763.5|3762.5|3762|3761|0
1630999460000|2021-09-07 07:24:20|3762.5|3760.5|3762|3760.5|3762.5|3760.5|3762|3760.5|0
1630999470000|2021-09-07 07:24:30|3761.5|3760|3761.5|3760|3762|3761|3761|3759.5|0
1630999480000|2021-09-07 07:24:40|3762|3760.5|3762|3761|3762|3761|3762|3760.5|0
1630999490000|2021-09-07 07:24:50|3761.5|3760.5|3762|3760.5|3762|3761|3761|3760|0
1630999500000|2021-09-07 07:25:00|3762.5|3761|3761.5|3761|3762.5|3762|3761.5|3761|0
1630999510000|2021-09-07 07:25:10|3762|3761.5|3762|3761|3762|3761.5|3762|3761|0
1630999530000|2021-09-07 07:25:30|3761.5|3760|3761|3759.5|3761.5|3760.5|3761|3759.5|0
1630999540000|2021-09-07 07:25:40||3760||3760||3760||3760|0
1630999550000|2021-09-07 07:25:50|3761.5|3760.5|3761|3760|3761.5|3760.5|3760.5|3760|0
1630999560000|2021-09-07 07:26:00|3761.5|3760.5|3761.5|3760|3761.5|3760.5|3759.5|3759|0
1630999570000|2021-09-07 07:26:10|3761|3760.5|3760.5|3759|3761|3760.5|3760.5|3759|0
1630999580000|2021-09-07 07:26:20|3760|3759.5|3761|3759.5|3761.5|3759.5|3760|3759.5|0
1630999590000|2021-09-07 07:26:30|3760.5|3760|3762|3761|3762.5|3761|3760.5|3760|0
1630999600000|2021-09-07 07:26:40|3761.5|3760.5|3761.5|3760|3761.5|3760.5|3760.5|3759.5|0
1630999610000|2021-09-07 07:26:50|3762|3760.5|3762|3760.5|3762.5|3761.5|3761.5|3760|0
1630999620000|2021-09-07 07:27:00|3761.5|3761|3764|3763|3764|3763|3761.5|3761|0
1630999640000|2021-09-07 07:27:20|3764.5|3763.5|3765.5|3764|3765.5|3764.5|3764.5|3763.5|0
1630999650000|2021-09-07 07:27:30||3764.5||3764||3764.5||3764|0
1630999660000|2021-09-07 07:27:40|3766|3764.5|3766|3765|3766|3765|3765.5|3764.5|0
1630999670000|2021-09-07 07:27:50|3766.5|3765.5|3767|3766|3767|3766|3766|3765.5|0
1630999680000|2021-09-07 07:28:00|3766.5|3765.5|3764|3763|3766.5|3765.5|3763.5|3762.5|0
1630999690000|2021-09-07 07:28:10|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|0
1630999700000|2021-09-07 07:28:20|3764|3763|3765.5|3764.5|3765.5|3764.5|3764|3763|0
1630999710000|2021-09-07 07:28:30|3765|3765|3764.5|3763.5|3765|3765|3764|3763.5|0
1630999720000|2021-09-07 07:28:40|3765|3764|3765|3763.5|3765|3764|3765|3763.5|0
1630999730000|2021-09-07 07:28:50|3765.5|3764|3765.5|3764.5|3765.5|3764.5|3765.5|3763.5|0
1630999740000|2021-09-07 07:29:00|3766|3765|3767.5|3766.5|3768.5|3767|3766|3765|0
1630999750000|2021-09-07 07:29:10|3767|3767|3767.5|3766.5|3768|3767|3767|3766.5|0
1630999760000|2021-09-07 07:29:20|3767|3766|3768.5|3767.5|3768.5|3767.5|3767|3766|0
1630999770000|2021-09-07 07:29:30|3768|3767|3767.5|3766.5|3768|3767|3767.5|3766.5|0
1630999780000|2021-09-07 07:29:40|3768|3767|3768|3766.5|3768.5|3768|3768|3766.5|0
1630999790000|2021-09-07 07:29:50|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3766.5|0
1630999800000|2021-09-07 07:30:00|3768|3766.5|3768|3767|3769|3768.5|3768|3766.5|0
1630999810000|2021-09-07 07:30:10|3767.5|3766.5|3767.5|3766.5|3768|3767|3767|3766|0
1630999820000|2021-09-07 07:30:20|3768|3767|3766.5|3765.5|3768|3767|3766.5|3765|0
1630999830000|2021-09-07 07:30:30|3767|3765|3766.5|3766|3767|3766|3766.5|3765|0
1630999840000|2021-09-07 07:30:40|3767|3765.5|3766.5|3766|3767|3766|3766.5|3765.5|0
1630999850000|2021-09-07 07:30:50|3767|3765.5|3766.5|3765.5|3767|3766|3766.5|3765.5|0
1630999860000|2021-09-07 07:31:00|3766||3766||3766||3766||0
1630999870000|2021-09-07 07:31:10||3765||3764.5||3765||3764.5|0
1630999880000|2021-09-07 07:31:20||3765||3764.5||3765||3764.5|0
1630999890000|2021-09-07 07:31:30||3765||3764.5||3765||3764.5|0
1630999900000|2021-09-07 07:31:40|3765.5|3765|3766|3765|3766|3765|3765.5|3764.5|0
1630999920000|2021-09-07 07:32:00||3765.5||3765.5||3765.5||3765.5|0
1630999930000|2021-09-07 07:32:10|3766.5|3766|3766|3765|3767.5|3766|3766|3765|0
1630999940000|2021-09-07 07:32:20|3766.5|3765.5|3766|3765.5|3766.5|3766|3766|3765|0
1630999950000|2021-09-07 07:32:30|3765.5|3765|3767|3766|3767|3766|3765.5|3765|0
1630999960000|2021-09-07 07:32:40|3767.5|3766.5|3768|3767|3768|3767|3767|3766.5|0
1630999970000|2021-09-07 07:32:50|3768.5|3767.5|3769|3768|3769.5|3769|3768|3767|0
1630999980000|2021-09-07 07:33:00|3768.5|3767.5|3767.5|3766.5|3768.5|3768|3767.5|3766.5|0
1630999990000|2021-09-07 07:33:10|3767|3766|3767.5|3766.5|3767.5|3766.5|3767|3766|0
1631000000000|2021-09-07 07:33:20|3768|3767|3767.5|3767|3768|3767|3767.5|3767|0
1631000010000|2021-09-07 07:33:30|3767|3766.5|3766|3765|3767|3766.5|3766|3765|0
1631000020000|2021-09-07 07:33:40|3766.5|3765.5|3766.5|3766|3767|3766|3766.5|3765.5|0
1631000030000|2021-09-07 07:33:50||3765.5||3765.5||3766||3765.5|0
1631000040000|2021-09-07 07:34:00|3767|3766|3766.5|3765.5|3767|3766.5|3766.5|3765.5|0
1631000060000|2021-09-07 07:34:20|3767|3766|3767|3765.5|3767.5|3766.5|3766.5|3765.5|0
1631000070000|2021-09-07 07:34:30||3766||3766||3766||3765.5|0
1631000080000|2021-09-07 07:34:40||3765.5||3765.5||3766||3765.5|0
1631000090000|2021-09-07 07:34:50|3766.5|3765|3766|3765|3766.5|3765|3766|3765|0
1631000100000|2021-09-07 07:35:00|3766.5|3765.5|3766.5|3765|3766.5|3765.5|3766.5|3765|0
1631000110000|2021-09-07 07:35:10||3765.5||3765.5||3765.5||3765.5|0
1631000120000|2021-09-07 07:35:20|3766|3765|3766|3765.5|3767|3766|3765.5|3765|0
1631000130000|2021-09-07 07:35:30|3766.5|3765|3766|3765|3766.5|3765|3766|3765|0
1631000140000|2021-09-07 07:35:40|3765.5|3764.5|3764|3762.5|3765.5|3764.5|3763|3762|0
1631000150000|2021-09-07 07:35:50|3762.5|3762|3764|3763|3764.5|3763.5|3762.5|3761|0
1631000160000|2021-09-07 07:36:00|3763.5|3762.5|3762.5|3761.5|3763.5|3762.5|3762.5|3761.5|0
1631000170000|2021-09-07 07:36:10|3763|3762|3762|3760.5|3763|3762|3762|3760|0
1631000180000|2021-09-07 07:36:20|3762.5|3761|3762.5|3761.5|3763|3762.5|3762.5|3761|0
1631000190000|2021-09-07 07:36:30|3762|3761|3762|3760.5|3762|3761.5|3762|3760.5|0
1631000200000|2021-09-07 07:36:40||3761||3760.5||3761.5||3760.5|0
1631000210000|2021-09-07 07:36:50|3761.5|3760|3762|3761|3762.5|3761|3760.5|3760|0
1631000220000|2021-09-07 07:37:00|3762.5|3761.5|3763|3762|3763|3762|3762|3761.5|0
1631000230000|2021-09-07 07:37:10|3762.5|3761.5|3764.5|3763|3764.5|3763.5|3762.5|3761.5|0
1631000240000|2021-09-07 07:37:20|3764||3764||3764||3763.5||0
1631000250000|2021-09-07 07:37:30|3763.5|3762.5|3765.5|3764|3765.5|3764.5|3763.5|3762|0
1631000260000|2021-09-07 07:37:40|3765|3763.5|3764.5|3763.5|3765|3763.5|3764.5|3763.5|0
1631000270000|2021-09-07 07:37:50|3763.5|3763|3765|3763|3765|3764|3763.5|3763|0
1631000280000|2021-09-07 07:38:00|3764.5|3763.5|3763.5|3762.5|3764.5|3763.5|3763.5|3762.5|0
1631000290000|2021-09-07 07:38:10|3763|3763|3764|3763|3764|3763.5|3763|3762.5|0
1631000300000|2021-09-07 07:38:20|3764.5|3763.5|3765.5|3764.5|3765.5|3764.5|3764|3763.5|0
1631000310000|2021-09-07 07:38:30|3765|3764|3764.5|3763|3765|3764|3764|3763|0
1631000330000|2021-09-07 07:38:50|3765|3763.5|3765|3764|3765|3764|3765|3763.5|0
1631000340000|2021-09-07 07:39:00|3765.5|3764.5|3766.5|3765|3766.5|3765.5|3765.5|3764.5|0
1631000350000|2021-09-07 07:39:10|3766|3764.5|3765.5|3764|3766|3764.5|3765.5|3764|0
1631000360000|2021-09-07 07:39:20|3765|3764.5|3765|3764|3765|3764.5|3765|3764|0
1631000370000|2021-09-07 07:39:30||3764.5||3764.5||3764.5||3764.5|0
1631000380000|2021-09-07 07:39:40|3764|3764|3765|3764|3765|3764|3764|3763|0
1631000390000|2021-09-07 07:39:50|3765.5|3764.5|3765.5|3764|3765.5|3764.5|3764.5|3764|0
1631000400000|2021-09-07 07:40:00|3766|3764.5|3767|3766|3768|3766.5|3766|3764.5|0
1631000410000|2021-09-07 07:40:10|3766.5|3765.5|3765.5|3764|3766.5|3765.5|3765.5|3764|0
1631000420000|2021-09-07 07:40:20|3765|3763.5|3763.5|3763|3765|3763.5|3763.5|3763|0
1631000430000|2021-09-07 07:40:30|3764|3763.5|3764|3763|3764|3763.5|3763.5|3763|0
1631000440000|2021-09-07 07:40:40|3764.5|3763.5|3765|3764|3765|3764|3764.5|3763.5|0
1631000450000|2021-09-07 07:40:50|3764.5|3763.5|3764|3763|3764.5|3763.5|3763|3762|0
1631000470000|2021-09-07 07:41:10|3763.5|3762.5|3764|3763|3764|3763|3763.5|3762.5|0
1631000480000|2021-09-07 07:41:20|3764.5||3764||3764.5||3764||0
1631000490000|2021-09-07 07:41:30|3763.5|3762.5|3764|3763|3764|3763|3763.5|3762.5|0
1631000500000|2021-09-07 07:41:40|3763.5|3762.5|3764|3763|3764|3763|3763.5|3762.5|0
1631000510000|2021-09-07 07:41:50|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762|0
1631000520000|2021-09-07 07:42:00|3764|3763|3764.5|3764|3764.5|3764|3764|3763|0
1631000530000|2021-09-07 07:42:10|3765|3763.5|3765.5|3764.5|3765.5|3764.5|3765|3763.5|0
1631000540000|2021-09-07 07:42:20|3766|3765|3765.5|3765|3766.5|3765|3765.5|3764.5|0
1631000550000|2021-09-07 07:42:30||3764.5||3764.5||3764.5||3764.5|0
1631000570000|2021-09-07 07:42:50|3766|3765|3766|3764.5|3766|3765|3766|3764.5|0
1631000580000|2021-09-07 07:43:00|3765.5|3764|3765.5|3764.5|3766|3765|3765|3764|0
1631000630000|2021-09-07 07:43:50|3766|3765|3765|3763.5|3766|3765.5|3765|3763.5|0
1631000640000|2021-09-07 07:44:00|3764.5||3764.5||3764.5||3764.5||0
1631000650000|2021-09-07 07:44:10|3764|3763|3764|3763|3765|3763.5|3763.5|3762.5|0
1631000660000|2021-09-07 07:44:20|3763.5|3762.5|3764|3763|3764|3763|3763.5|3762|0
1631000690000|2021-09-07 07:44:50|3763.5|3762.5|3764|3763|3764|3763|3763.5|3762.5|0
1631000700000|2021-09-07 07:45:00|3763.5|3762.5|3763|3762|3763.5|3763|3762.5|3761.5|0
1631000710000|2021-09-07 07:45:10|3762.5|3761.5|3764|3762.5|3764|3763|3762.5|3761.5|0
1631000720000|2021-09-07 07:45:20|3763.5|3763|3764|3763|3764|3763|3763|3763|0
1631000730000|2021-09-07 07:45:30|3763|3762.5|3762.5|3761.5|3763.5|3763|3762|3761|0
1631000740000|2021-09-07 07:45:40|3763|3762|3763|3762|3763.5|3763|3762.5|3761.5|0
1631000750000|2021-09-07 07:45:50|3763.5|3761.5|3764.5|3763.5|3765|3764|3763|3761.5|0
1631000760000|2021-09-07 07:46:00|3764|3763|3765.5|3764.5|3765.5|3764.5|3764|3763|0
1631000770000|2021-09-07 07:46:10|3766|3765|3765|3764.5|3766|3765|3765|3764.5|0
1631000780000|2021-09-07 07:46:20|3765.5|3765|3765.5|3764.5|3765.5|3765|3765|3764.5|0
1631000790000|2021-09-07 07:46:30|3766|3765|3766|3765|3766|3765|3766|3765|0
1631000800000|2021-09-07 07:46:40|3766.5|3765.5|3767|3766.5|3767|3766.5|3766.5|3765.5|0
1631000810000|2021-09-07 07:46:50|3767.5|3766|3768|3767.5|3768|3767.5|3767.5|3766|0
1631000820000|2021-09-07 07:47:00|3768.5|3768|3769|3768.5|3769|3768.5|3768.5|3768|0
1631000830000|2021-09-07 07:47:10|3769.5|3769|3770|3769|3770|3769.5|3768.5|3768|0
1631000840000|2021-09-07 07:47:20|3769.5|3768.5|3769.5|3768.5|3770|3769|3769.5|3768|0
1631000850000|2021-09-07 07:47:30|3769|3769|3770|3769|3770|3769|3769|3768.5|0
1631000860000|2021-09-07 07:47:40|3770.5|3769.5|3771.5|3770|3771.5|3770.5|3770.5|3769.5|0
1631000870000|2021-09-07 07:47:50|3771|3770.5|3770.5|3769.5|3771|3770.5|3770.5|3769.5|0
1631000880000|2021-09-07 07:48:00|3770|3769|3770|3769|3771|3770|3769.5|3768.5|0
1631000890000|2021-09-07 07:48:10|3769.5|3768.5|3769.5|3768.5|3770|3769|3769.5|3768.5|0
1631000900000|2021-09-07 07:48:20|3770|3769|3770|3769|3770|3769.5|3770|3769|0
1631000910000|2021-09-07 07:48:30|3769|3768.5|3770|3768.5|3770|3769|3769|3768.5|0
1631000930000|2021-09-07 07:48:50|3769.5|3769|3769.5|3768.5|3769.5|3769.5|3769.5|3768.5|0
1631000940000|2021-09-07 07:49:00|3770|3769|3770.5|3769|3770.5|3769|3770|3769|0
1631000950000|2021-09-07 07:49:10|3770|3769.5|3770|3768.5|3770|3770|3770|3768.5|0
1631000960000|2021-09-07 07:49:20|3769.5|3769|3771.5|3770.5|3771.5|3770.5|3769.5|3768.5|0
1631000970000|2021-09-07 07:49:30|3772|3771|3772.5|3771.5|3773|3772|3772|3771|0
1631001000000|2021-09-07 07:50:00|3773|3772|3772|3771.5|3773|3772|3771.5|3771|0
1631001010000|2021-09-07 07:50:10|3771.5|3771|3771.5|3770.5|3771.5|3771|3769.5|3769|0
1631001020000|2021-09-07 07:50:20||3771||3770.5||3771||3770.5|0
1631001030000|2021-09-07 07:50:30|3772|3771|3772.5|3771|3772.5|3771|3772|3771|0
1631001040000|2021-09-07 07:50:40||3771.5||3771.5||3771.5||3771|0
1631001060000|2021-09-07 07:51:00|3773|3772|3769.5|3768.5|3773.5|3772|3769.5|3768.5|0
1631001070000|2021-09-07 07:51:10|3770|3769|3770.5|3770|3771.5|3770.5|3770|3769|0
1631001080000|2021-09-07 07:51:20|3771||3771||3771||3771||0
1631001110000|2021-09-07 07:51:50|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|0
1631001120000|2021-09-07 07:52:00|3772|3771|3773|3771.5|3773|3771.5|3772|3770.5|0
1631001130000|2021-09-07 07:52:10|3772.5|3771|3772|3770.5|3772.5|3771.5|3771.5|3770.5|0
1631001140000|2021-09-07 07:52:20|3772.5|3771|3771.5|3771|3772.5|3772|3771.5|3771|0
1631001150000|2021-09-07 07:52:30|3772||3772||3772||3772||0
1631001160000|2021-09-07 07:52:40|3772.5|3771.5|3773|3772|3773|3772|3772.5|3771.5|0
1631001170000|2021-09-07 07:52:50|3773.5|3772.5|3774|3773|3774|3773|3773.5|3772.5|0
1631001180000|2021-09-07 07:53:00|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|0
1631001190000|2021-09-07 07:53:10|3774|3773|3774|3773|3774|3773|3773.5|3773|0
1631001220000|2021-09-07 07:53:40|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|0
1631001230000|2021-09-07 07:53:50||3774||3774||3774||3774|0
1631001240000|2021-09-07 07:54:00|3775|3774.5|3773|3772|3775|3774.5|3773|3772|0
1631001250000|2021-09-07 07:54:10|3773.5|3772.5|3772.5|3771.5|3773.5|3772.5|3772.5|3771.5|0
1631001260000|2021-09-07 07:54:20|3772|3771|3771|3770.5|3772|3771|3771|3770.5|0
1631001270000|2021-09-07 07:54:30|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3770.5|0
1631001280000|2021-09-07 07:54:40|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771|0
1631001290000|2021-09-07 07:54:50|3772.5|3772|3772.5|3771.5|3773.5|3772|3772.5|3771.5|0
1631001300000|2021-09-07 07:55:00|3772|3771|3772|3771|3772|3771|3772|3771|0
1631001310000|2021-09-07 07:55:10|3771.5|3770.5|3771|3770.5|3771.5|3770.5|3771|3770.5|0
1631001320000|2021-09-07 07:55:20||3770||3770||3770||3770|0
1631001330000|2021-09-07 07:55:30|3770.5|3769.5|3771|3770|3771.5|3770.5|3770|3769|0
1631001340000|2021-09-07 07:55:40|3771.5|3770.5|3772|3771|3772|3771|3771.5|3770.5|0
1631001350000|2021-09-07 07:55:50|3772.5|3771.5|3773|3771.5|3773|3771.5|3772.5|3771.5|0
1631001360000|2021-09-07 07:56:00|3772.5||3773||3773||3772.5||0
1631001370000|2021-09-07 07:56:10|3773.5|3772|3773|3772|3773.5|3772.5|3773|3772|0
1631001380000|2021-09-07 07:56:20|3773.5|3772.5|3773.5|3773|3774|3773|3773.5|3772.5|0
1631001390000|2021-09-07 07:56:30|3773|3772.5|3773|3772.5|3773.5|3773|3773|3772.5|0
1631001400000|2021-09-07 07:56:40|3772.5|3772|3773.5|3772.5|3774|3773|3772.5|3771.5|0
1631001410000|2021-09-07 07:56:50|3773|3772|3774|3772.5|3774|3772.5|3773|3772|0
1631001450000|2021-09-07 07:57:30|3774.5|3773|3775|3773.5|3775|3774|3774|3773|0
1631001460000|2021-09-07 07:57:40|3774.5|3773|3774|3772.5|3774.5|3773|3774|3772.5|0
1631001470000|2021-09-07 07:57:50||3773||3772.5||3773||3772.5|0
1631001480000|2021-09-07 07:58:00|3774.5|3773|3775|3773.5|3775|3773.5|3774.5|3773|0
1631001490000|2021-09-07 07:58:10|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773.5|0
1631001510000|2021-09-07 07:58:30|3774.5||3774||3775||3774||0
1631001520000|2021-09-07 07:58:40|3774.5||3775||3775||3774.5||0
1631001530000|2021-09-07 07:58:50|3774.5|3773|3775|3774|3775|3774|3773.5|3773|0
1631001540000|2021-09-07 07:59:00||3774.5||3773.5||3774.5||3773.5|0
1631001550000|2021-09-07 07:59:10|3774.5|3773|3775|3773.5|3775|3774|3774|3773|0
1631001560000|2021-09-07 07:59:20||3774||3774||3774||3774|0
1631001570000|2021-09-07 07:59:30|3774.5|3773.5|3774|3773|3774.5|3773.5|3773.5|3773|0
1631001580000|2021-09-07 07:59:40|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|0
1631001590000|2021-09-07 07:59:50|3773|3772|3773|3772|3773|3772|3772.5|3772|0
1631001600000|2021-09-07 08:00:00|3772|3771.5|3772.5|3771.5|3772.5|3771.5|3771|3770|0
1631001610000|2021-09-07 08:00:10|3773|3771|3772|3770.5|3773|3771|3772|3770.5|0
1631001620000|2021-09-07 08:00:20||3771||3770.5||3771||3770.5|0
1631001630000|2021-09-07 08:00:30||3771||3770.5||3771||3770.5|0
1631001640000|2021-09-07 08:00:40|3771.5|3770|3771|3770|3771.5|3770.5|3771|3770|0
1631001650000|2021-09-07 08:00:50||3770.5||3770||3770.5||3770|0
1631001660000|2021-09-07 08:01:00|3770|3769.5|3770|3769|3771|3769.5|3770|3769|0
1631001670000|2021-09-07 08:01:10|3769.5|3768.5|3768|3767.5|3769.5|3768.5|3768|3767|0
1631001680000|2021-09-07 08:01:20|3768.5|3768|3769.5|3768.5|3769.5|3768.5|3768.5|3767.5|0
1631001690000|2021-09-07 08:01:30|3770|3769|3770|3768.5|3770|3769|3770|3768.5|0
1631001700000|2021-09-07 08:01:40||3769||3769||3769||3769|0
1631001710000|2021-09-07 08:01:50|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|0
1631001720000|2021-09-07 08:02:00|3770|3769|3769.5|3768.5|3770|3769|3769.5|3768.5|0
1631001730000|2021-09-07 08:02:10|3770|3769|3770|3769|3770|3769|3770|3769|0
1631001750000|2021-09-07 08:02:30|3770.5|3769.5|3770.5|3769.5|3770.5|3770|3770.5|3769.5|0
1631001770000|2021-09-07 08:02:50|3770|3769|3768.5|3767.5|3770|3769|3768.5|3767.5|0
1631001780000|2021-09-07 08:03:00|3768|3768|3768|3767|3768|3768|3767.5|3766.5|0
1631001810000|2021-09-07 08:03:30|3768.5|3767.5|3768.5|3767.5|3768.5|3768|3768.5|3767.5|0
1631001830000|2021-09-07 08:03:50|3769||3768.5||3769||3768.5||0
1631001850000|2021-09-07 08:04:10||3768||3768||3768||3768|0
1631001870000|2021-09-07 08:04:30||3767.5||3767.5||3767.5||3767.5|0
1631001880000|2021-09-07 08:04:40|3769|3768|3769|3768|3769|3768.5|3769|3768|0
1631001890000|2021-09-07 08:04:50|3769.5|3768.5|3770|3768.5|3770|3768.5|3769.5|3768.5|0
1631001900000|2021-09-07 08:05:00||3769||3768.5||3769||3768.5|0
1631001910000|2021-09-07 08:05:10|3769.5|3768|3768|3767|3769.5|3768|3768|3767|0
1631001920000|2021-09-07 08:05:20|3768.5|3767.5|3767.5|3766|3769|3768.5|3767.5|3766|0
1631001930000|2021-09-07 08:05:30|3767|3766.5|3766.5|3765.5|3767|3766.5|3766.5|3765.5|0
1631001940000|2021-09-07 08:05:40|3767|3766|3767.5|3766.5|3767.5|3767|3767|3766|0
1631001950000|2021-09-07 08:05:50|3767|3766|3767|3765.5|3767.5|3766.5|3767|3765.5|0
1631001960000|2021-09-07 08:06:00|3766.5|3765|3765|3764.5|3766.5|3765|3765|3764|0
1631001970000|2021-09-07 08:06:10||3764||3764||3764||3764|0
1631001980000|2021-09-07 08:06:20|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3763.5|3763|0
1631001990000|2021-09-07 08:06:30|3765|3764|3764|3763|3765|3764|3763.5|3762.5|0
1631002000000|2021-09-07 08:06:40|3764.5|3763.5|3763.5|3762.5|3764.5|3763.5|3763.5|3762|0
1631002010000|2021-09-07 08:06:50|3763|3762|3763.5|3762.5|3763.5|3762.5|3763|3762|0
1631002020000|2021-09-07 08:07:00|3764|3763|3765.5|3764.5|3765.5|3764.5|3763.5|3762.5|0
1631002030000|2021-09-07 08:07:10|3765|3765|3765|3763.5|3765.5|3765|3765|3763.5|0
1631002040000|2021-09-07 08:07:20|3764.5||3765||3765||3764.5||0
1631002050000|2021-09-07 08:07:30|3764.5|3763|3764|3763|3764.5|3763|3764|3763|0
1631002060000|2021-09-07 08:07:40|3763.5|3762.5|3761.5|3760.5|3763.5|3762.5|3760.5|3760|0
1631002070000|2021-09-07 08:07:50|3761|3760|3763|3761.5|3763|3761.5|3761|3760|0
1631002080000|2021-09-07 08:08:00|3762.5|3761|3759.5|3758.5|3762.5|3761|3759|3758|0
1631002090000|2021-09-07 08:08:10|3759|3758|3759|3757.5|3759|3759|3758|3757|0
1631002100000|2021-09-07 08:08:20|3759.5|3758|3760|3759|3760|3759|3758|3757|0
1631002110000|2021-09-07 08:08:30|3759.5|3758.5|3759|3758|3759.5|3758.5|3759|3758|0
1631002120000|2021-09-07 08:08:40|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3757.5|0
1631002130000|2021-09-07 08:08:50|3759|3758|3759.5|3758.5|3760|3759|3759|3757.5|0
1631002140000|2021-09-07 08:09:00|3759|3758|3759.5|3758.5|3759.5|3759|3759|3758|0
1631002150000|2021-09-07 08:09:10||3758||3758||3758||3758|0
1631002160000|2021-09-07 08:09:20|3759|3757.5|3759.5|3758.5|3760|3758.5|3757.5|3757|0
1631002180000|2021-09-07 08:09:40|3760||3760||3760||3759.5||0
1631002190000|2021-09-07 08:09:50|3759.5||3760||3760||3759.5||0
1631002200000|2021-09-07 08:10:00|3758.5|3758|3759.5|3758.5|3760|3759|3758.5|3758|0
1631002210000|2021-09-07 08:10:10|3759|3758|3759.5|3759|3760|3759|3758.5|3757.5|0
1631002220000|2021-09-07 08:10:20|3760|3759.5|3761|3759.5|3761|3759.5|3760|3759.5|0
1631002230000|2021-09-07 08:10:30|3760.5||3760||3760.5||3760||0
1631002240000|2021-09-07 08:10:40|3760.5|3760|3760.5|3759|3760.5|3760|3760.5|3759|0
1631002250000|2021-09-07 08:10:50|3760|3759.5|3762.5|3761|3762.5|3761|3760|3759.5|0
1631002260000|2021-09-07 08:11:00|3762|3761.5|3762|3761|3762.5|3762|3762|3761|0
1631002270000|2021-09-07 08:11:10|3761.5|3760.5|3761.5|3760.5|3762|3760.5|3761.5|3760.5|0
1631002280000|2021-09-07 08:11:20|3762|3761|3763.5|3762.5|3763.5|3762.5|3762|3761|0
1631002290000|2021-09-07 08:11:30|3764|3763|3764|3763|3764.5|3763.5|3764|3763|0
1631002320000|2021-09-07 08:12:00|3764.5|3763.5|3765|3764|3765|3764|3764.5|3763.5|0
1631002330000|2021-09-07 08:12:10|3765.5|3764.5|3765|3764|3765.5|3764.5|3765|3763.5|0
1631002350000|2021-09-07 08:12:30|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3763|0
1631002370000|2021-09-07 08:12:50|3764.5|3763.5|3765|3764|3765|3764|3764.5|3763.5|0
1631002380000|2021-09-07 08:13:00|3765.5|3764.5|3765|3764|3765.5|3764.5|3765|3764|0
1631002410000|2021-09-07 08:13:30|3764.5|3763.5|3765|3763.5|3765|3763.5|3764|3763|0
1631002420000|2021-09-07 08:13:40|3764.5|3764|3765.5|3764.5|3765.5|3764.5|3764.5|3764|0
1631002430000|2021-09-07 08:13:50|3765|3764|3765.5|3764.5|3765.5|3764.5|3765|3764|0
1631002440000|2021-09-07 08:14:00|3765|3765|3764.5|3763.5|3765|3765|3764.5|3763.5|0
1631002460000|2021-09-07 08:14:20|3765|3764|3765|3763.5|3765|3764|3765|3763.5|0
1631002480000|2021-09-07 08:14:40|3764.5|3763|3764|3762.5|3764.5|3763|3763.5|3762.5|0
1631002490000|2021-09-07 08:14:50|3763.5|3763|3764.5|3763.5|3764.5|3763.5|3763.5|3763|0
1631002500000|2021-09-07 08:15:00|3764|3763|3765|3763.5|3765|3764|3764|3763|0
1631002510000|2021-09-07 08:15:10|3765.5|3764|3764.5|3763.5|3765.5|3764.5|3764.5|3763.5|0
1631002520000|2021-09-07 08:15:20|3765|3764|3765|3763.5|3765.5|3764|3765|3763.5|0
1631002530000|2021-09-07 08:15:30|3765.5|3764|3765.5|3765|3765.5|3765|3765.5|3764|0
1631002540000|2021-09-07 08:15:40|3766|3764.5|3765.5|3764.5|3766|3764.5|3765|3764|0
1631002550000|2021-09-07 08:15:50|3765|3764|3764.5|3764|3765.5|3764|3764.5|3764|0
1631002560000|2021-09-07 08:16:00|3764|3763.5|3765.5|3764.5|3765.5|3764.5|3764|3763.5|0
1631002570000|2021-09-07 08:16:10|3766||3766||3766||3766||0
1631002600000|2021-09-07 08:16:40|3765.5|3764|3765|3763.5|3765.5|3764|3764.5|3763.5|0
1631002610000|2021-09-07 08:16:50||3764||3764||3764||3764|0
1631002620000|2021-09-07 08:17:00|3765.5|3764.5|3765.5|3764|3765.5|3764.5|3765|3764|0
1631002640000|2021-09-07 08:17:20|3766|3764.5|3766|3764.5|3766|3765|3765.5|3764.5|0
1631002650000|2021-09-07 08:17:30||3765||3765||3765||3764.5|0
1631002660000|2021-09-07 08:17:40||3765.5||3765||3765.5||3765|0
1631002670000|2021-09-07 08:17:50|3765.5||3765.5||3765.5||3765.5||0
1631002680000|2021-09-07 08:18:00||3764.5||3764.5||3765||3764.5|0
1631002690000|2021-09-07 08:18:10|3765|3764|3764.5|3763.5|3765|3764|3764|3763|0
1631002700000|2021-09-07 08:18:20|3763.5|3763|3765.5|3764|3765.5|3764|3763.5|3763|0
1631002710000|2021-09-07 08:18:30|3765|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764|0
1631002720000|2021-09-07 08:18:40|3766|3765|3766|3765|3766|3765|3766|3765|0
1631002730000|2021-09-07 08:18:50|3765|3764.5|3764.5|3763.5|3765|3764.5|3764.5|3763.5|0
1631002740000|2021-09-07 08:19:00|3765|3764|3764.5|3763.5|3765|3764|3764|3763|0
1631002750000|2021-09-07 08:19:10|3765|3764|3765.5|3764.5|3765.5|3764.5|3765|3764|0
1631002760000|2021-09-07 08:19:20|3765|3764|3765|3763.5|3765|3764|3764|3763|0
1631002770000|2021-09-07 08:19:30|3764.5||3765||3765||3764.5||0
1631002780000|2021-09-07 08:19:40||3764||3764||3764||3764|0
1631002790000|2021-09-07 08:19:50|3764.5|3763.5|3764.5|3763|3764.5|3763.5|3764|3763|0
1631002800000|2021-09-07 08:20:00||3763.5||3763.5||3763.5||3763.5|0
1631002810000|2021-09-07 08:20:10||3763||3763||3763.5||3763|0
1631002830000|2021-09-07 08:20:30|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763|0
1631002840000|2021-09-07 08:20:40|3764.5||3765||3765||3764.5||0
1631002850000|2021-09-07 08:20:50|3764.5||3764.5||3764.5||3764.5||0
1631002860000|2021-09-07 08:21:00|3765||3765||3765||3765||0
1631002870000|2021-09-07 08:21:10|3765.5|3764|3765.5|3764.5|3765.5|3764.5|3765.5|3764|0
1631002880000|2021-09-07 08:21:20|3765|3764|3765|3763.5|3765|3764|3764.5|3763.5|0
1631002890000|2021-09-07 08:21:30|3764.5|3763|3764.5|3763.5|3764.5|3763.5|3764|3763|0
1631002900000|2021-09-07 08:21:40|3764|3763|3763.5|3762.5|3764|3763.5|3763.5|3762.5|0
1631002920000|2021-09-07 08:22:00|3764|3763|3764.5|3763.5|3764.5|3763.5|3764|3763|0
1631002930000|2021-09-07 08:22:10|3765|3764|3765|3763.5|3765|3764.5|3764.5|3763.5|0
1631002940000|2021-09-07 08:22:20|3764.5|3762.5|3764.5|3763|3764.5|3763|3763|3762|0
1631002950000|2021-09-07 08:22:30|3765|3763.5|3765|3763.5|3765|3764|3765|3763.5|0
1631002960000|2021-09-07 08:22:40|3765.5|3764|3765.5|3764.5|3765.5|3764.5|3765.5|3764|0
1631002980000|2021-09-07 08:23:00|3765|3764|3765|3764|3765|3764|3764.5|3763.5|0
1631002990000|2021-09-07 08:23:10|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3763.5|3762.5|0
1631003000000|2021-09-07 08:23:20|3764|3763|3763|3761.5|3764|3763|3763|3761.5|0
1631003010000|2021-09-07 08:23:30|3763.5|3762|3763.5|3762|3763.5|3762.5|3763.5|3762|0
1631003020000|2021-09-07 08:23:40|3763|3762.5|3762|3761|3763|3762.5|3762|3761|0
1631003030000|2021-09-07 08:23:50|3761.5|3760.5|3761|3760|3762.5|3761|3761|3760|0
1631003040000|2021-09-07 08:24:00|3761.5||3761.5||3761.5||3761||0
1631003050000|2021-09-07 08:24:10|3761|3759.5|3761|3759.5|3761.5|3760|3760.5|3759.5|0
1631003060000|2021-09-07 08:24:20|3760.5|3758.5|3760|3758.5|3760.5|3759|3759|3758|0
1631003080000|2021-09-07 08:24:40|3759.5|3759|3760|3759|3760|3759|3759|3759|0
1631003090000|2021-09-07 08:24:50|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759|0
1631003100000|2021-09-07 08:25:00|3760|3759|3759.5|3759|3760|3759|3759.5|3759|0
1631003110000|2021-09-07 08:25:10|3759|3758.5|3759|3758|3759.5|3758.5|3758|3757.5|0
1631003120000|2021-09-07 08:25:20|3759.5|3758.5|3759.5|3758.5|3759.5|3759|3759.5|3758.5|0
1631003130000|2021-09-07 08:25:30|3760|3759|3760|3758.5|3760|3759|3759.5|3758.5|0
1631003140000|2021-09-07 08:25:40|3759.5||3759.5||3759.5||3759.5||0
1631003150000|2021-09-07 08:25:50|3760|3759|3761|3759.5|3761|3760|3760|3759|0
1631003160000|2021-09-07 08:26:00|3761.5|3760|3761.5|3760.5|3761.5|3760.5|3761|3760|0
1631003170000|2021-09-07 08:26:10|3761|3760|3760.5|3759.5|3761|3760.5|3760|3759|0
1631003180000|2021-09-07 08:26:20|3760|3760|3760|3759|3760.5|3760|3759.5|3758.5|0
1631003190000|2021-09-07 08:26:30|3760.5|3759.5|3760|3759|3760.5|3759.5|3760|3759|0
1631003200000|2021-09-07 08:26:40|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3760.5|3759.5|0
1631003220000|2021-09-07 08:27:00|3761|3760|3761|3760|3761.5|3760.5|3760|3759|0
1631003230000|2021-09-07 08:27:10|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3760.5|3759.5|0
1631003240000|2021-09-07 08:27:20|3761|3760|3761|3759.5|3761|3760|3760.5|3759.5|0
1631003250000|2021-09-07 08:27:30|3760.5|3760|3761|3759.5|3761|3760|3760.5|3759.5|0
1631003260000|2021-09-07 08:27:40|3760.5|3760|3761|3759.5|3761|3760|3760.5|3759.5|0
1631003280000|2021-09-07 08:28:00|3760.5|3760|3761|3760|3761|3760|3760|3760|0
1631003290000|2021-09-07 08:28:10||3759.5||3760||3760||3759.5|0
1631003300000|2021-09-07 08:28:20||3759.5||3760||3760||3759.5|0
1631003310000|2021-09-07 08:28:30|3761.5|3760.5|3761.5|3761|3762.5|3761|3761.5|3760.5|0
1631003320000|2021-09-07 08:28:40|3762||3762||3762||3762||0
1631003330000|2021-09-07 08:28:50|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|0
1631003350000|2021-09-07 08:29:10|3762|3761|3762|3761|3762.5|3761.5|3762|3761|0
1631003360000|2021-09-07 08:29:20||3760.5||3760.5||3760.5||3760.5|0
1631003370000|2021-09-07 08:29:30|3761.5|3761|3762.5|3761|3762.5|3761.5|3761|3761|0
1631003380000|2021-09-07 08:29:40|3762|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761|0
1631003390000|2021-09-07 08:29:50||3761||3761||3761.5||3761|0
1631003400000|2021-09-07 08:30:00|3762|3760.5|3761.5|3760.5|3762.5|3761|3761.5|3760|0
1631003410000|2021-09-07 08:30:10|3761|3760|3761.5|3760|3761.5|3760.5|3760.5|3760|0
1631003420000|2021-09-07 08:30:20|3761||3761||3761||3761||0
1631003430000|2021-09-07 08:30:30|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|0
1631003440000|2021-09-07 08:30:40|3762|3761|3762|3761|3762|3761|3761.5|3760.5|0
1631003450000|2021-09-07 08:30:50|3762.5|3761.5|3762.5|3762|3762.5|3762|3762.5|3761|0
1631003460000|2021-09-07 08:31:00||3761.5||3761.5||3761.5||3761.5|0
1631003470000|2021-09-07 08:31:10|3762|3761|3762|3761|3762|3761|3761.5|3761|0
1631003500000|2021-09-07 08:31:40|3761.5||3762||3762||3761.5||0
1631003510000|2021-09-07 08:31:50||3760.5||3760.5||3760.5||3760.5|0
1631003520000|2021-09-07 08:32:00|3761.5|3760|3761.5|3760.5|3761.5|3760.5|3761|3760|0
1631003530000|2021-09-07 08:32:10|3762|3761|3762.5|3761.5|3762.5|3761.5|3762|3761|0
1631003540000|2021-09-07 08:32:20|3763|3762|3763|3761.5|3763|3762.5|3762.5|3761.5|0
1631003550000|2021-09-07 08:32:30|3762.5|3761|3762|3761|3762.5|3761|3762|3761|0
1631003560000|2021-09-07 08:32:40|3762.5||3762.5||3762.5||3762.5||0
1631003570000|2021-09-07 08:32:50|3762|3760.5|3762|3760.5|3762|3760.5|3762|3760.5|0
1631003580000|2021-09-07 08:33:00||3761||3761||3761||3761|0
1631003590000|2021-09-07 08:33:10|3762.5|3761.5|3763|3762|3763|3762|3762.5|3761.5|0
1631003600000|2021-09-07 08:33:20||3761.5||3762||3762.5||3761.5|0
1631003610000|2021-09-07 08:33:30|3762.5|3762.5|3762|3761|3762.5|3762.5|3762|3761|0
1631003620000|2021-09-07 08:33:40|3761.5|3761.5|3762.5|3761|3762.5|3761.5|3761.5|3761|0
1631003630000|2021-09-07 08:33:50|3762|3760.5|3762|3760.5|3762.5|3761|3761|3760|0
1631003650000|2021-09-07 08:34:10|3761.5|3761|3761.5|3760.5|3762|3761|3761|3760.5|0
1631003660000|2021-09-07 08:34:20|3761|3760|3760|3759|3761|3760|3760|3759|0
1631003670000|2021-09-07 08:34:30|3760.5|3759.5|3761|3759.5|3761|3760|3760.5|3759.5|0
1631003680000|2021-09-07 08:34:40|3760.5||3760.5||3760.5||3760.5||0
1631003690000|2021-09-07 08:34:50|3761|3760|3761|3760|3761|3760|3761|3760|0
1631003700000|2021-09-07 08:35:00|3761.5|3760.5|3761.5|3760|3761.5|3760.5|3761.5|3760|0
1631003720000|2021-09-07 08:35:20|3761|3759.5|3760.5|3759|3761|3759.5|3760|3759|0
1631003730000|2021-09-07 08:35:30|3760||3759.5||3760||3759.5||0
1631003740000|2021-09-07 08:35:40|3760|3758.5|3759|3758|3760|3758.5|3759|3758|0
1631003750000|2021-09-07 08:35:50|3759.5|3758.5|3759.5|3758|3759.5|3758.5|3759.5|3758|0
1631003760000|2021-09-07 08:36:00||3758.5||3758||3758.5||3758|0
1631003770000|2021-09-07 08:36:10|3760|3758.5|3760|3758.5|3760|3759|3760|3758|0
1631003790000|2021-09-07 08:36:30|3759.5||3760||3760||3759.5||0
1631003800000|2021-09-07 08:36:40|3759.5|3759|3759.5|3758.5|3760|3759|3759.5|3758.5|0
1631003810000|2021-09-07 08:36:50|3759|3758|3759|3758|3759.5|3758|3759|3758|0
1631003820000|2021-09-07 08:37:00|3758.5|3757.5|3757.5|3756.5|3758.5|3757.5|3757.5|3756.5|0
1631003830000|2021-09-07 08:37:10||3757||3756.5||3757||3756.5|0
1631003840000|2021-09-07 08:37:20|3758|3757|3757.5|3756.5|3758|3757|3757|3756|0
1631003850000|2021-09-07 08:37:30|3758|3757|3758|3756.5|3758|3757|3758|3756.5|0
1631003860000|2021-09-07 08:37:40|3757.5|3756|3757.5|3756.5|3758.5|3757|3757|3756|0
1631003870000|2021-09-07 08:37:50|3758|3756|3758|3757|3758.5|3757.5|3758|3756|0
1631003880000|2021-09-07 08:38:00|3757.5||3758||3758||3757.5||0
1631003890000|2021-09-07 08:38:10|3758.5|3757.5|3759|3758|3759|3758|3757.5|3757.5|0
1631003900000|2021-09-07 08:38:20|3759.5|3758.5|3761|3760|3761|3760|3759.5|3758.5|0
1631003910000|2021-09-07 08:38:30|3760.5|3759.5|3760.5|3759.5|3761.5|3760.5|3760|3759.5|0
1631003940000|2021-09-07 08:39:00|3761|3760|3760|3759|3762|3761.5|3760|3759|0
1631003950000|2021-09-07 08:39:10|3760.5|3758.5|3760.5|3759.5|3760.5|3759.5|3760.5|3758.5|0
1631003960000|2021-09-07 08:39:20|3761|3759|3761|3760|3761|3760|3760.5|3759|0
1631003970000|2021-09-07 08:39:30||3759.5||3759.5||3759.5||3759.5|0
1631003980000|2021-09-07 08:39:40||3760||3760||3760||3759.5|0
1631003990000|2021-09-07 08:39:50||3759.5||3760||3760||3759.5|0
1631004000000|2021-09-07 08:40:00|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761|3760.5|0
1631004010000|2021-09-07 08:40:10|3761|3760|3760|3758.5|3761|3760|3760|3758.5|0
1631004020000|2021-09-07 08:40:20||3759||3758.5||3759||3758.5|0
1631004030000|2021-09-07 08:40:30|3760.5|3759|3760|3759|3760.5|3759|3759.5|3758.5|0
1631004040000|2021-09-07 08:40:40|3760.5|3759.5|3760|3759|3760.5|3759.5|3759|3758.5|0
1631004050000|2021-09-07 08:40:50|3760.5|3759.5|3761|3760.5|3761.5|3760.5|3760.5|3759.5|0
1631004060000|2021-09-07 08:41:00|3760.5|3760|3761.5|3760|3761.5|3760|3760.5|3759.5|0
1631004070000|2021-09-07 08:41:10|3761||3761||3761||3761||0
1631004080000|2021-09-07 08:41:20|3761.5|3760.5|3761|3760|3761.5|3760.5|3761|3760|0
1631004090000|2021-09-07 08:41:30|3760.5|3759.5|3759.5|3758.5|3760.5|3759.5|3759|3758|0
1631004110000|2021-09-07 08:41:50|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|0
1631004120000|2021-09-07 08:42:00|3760|3759|3760|3759|3760|3759|3760|3759|0
1631004130000|2021-09-07 08:42:10|3760.5|3759.5|3760|3759.5|3760.5|3759.5|3760|3759|0
1631004140000|2021-09-07 08:42:20|3760.5|3760|3760.5|3759.5|3760.5|3760|3760.5|3759.5|0
1631004160000|2021-09-07 08:42:40|3760|3759|3760|3759|3760|3759|3760|3758.5|0
1631004170000|2021-09-07 08:42:50|3759.5|3758.5|3760|3759|3760|3759|3759|3758.5|0
1631004180000|2021-09-07 08:43:00||3758.5||3759||3759||3758.5|0
1631004190000|2021-09-07 08:43:10|3759.5||3760||3760||3759.5||0
1631004200000|2021-09-07 08:43:20|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|0
1631004220000|2021-09-07 08:43:40|3760|3759|3759|3758|3760|3759|3759|3758|0
1631004230000|2021-09-07 08:43:50|3759.5||3759.5||3759.5||3759.5||0
1631004240000|2021-09-07 08:44:00||3758.5||3758.5||3759||3758.5|0
1631004260000|2021-09-07 08:44:20|3758.5|3758|3759|3758|3759|3758|3758.5|3758|0
1631004270000|2021-09-07 08:44:30|3759.5|3758.5|3760|3758.5|3760|3758.5|3759.5|3758.5|0
1631004280000|2021-09-07 08:44:40||3759||3759||3759||3759|0
1631004290000|2021-09-07 08:44:50|3759.5|3758.5|3759|3758|3759.5|3758.5|3759|3758|0
1631004310000|2021-09-07 08:45:10|3759.5|3758.5|3758.5|3758|3759.5|3759|3758.5|3757.5|0
1631004350000|2021-09-07 08:45:50|3758|3757.5|3758|3757.5|3758|3757.5|3758|3757.5|0
1631004360000|2021-09-07 08:46:00|3757.5|3757|3758.5|3757.5|3759|3758.5|3757|3756.5|0
1631004370000|2021-09-07 08:46:10|3758||3758||3758||3758||0
1631004390000|2021-09-07 08:46:30|3758.5||3758.5||3758.5||3758.5||0
1631004410000|2021-09-07 08:46:50|3759||3759||3759||3759||0
1631004420000|2021-09-07 08:47:00|3758.5|3757|3757|3756.5|3758.5|3757.5|3757|3756|0
1631004440000|2021-09-07 08:47:20|3757.5|3756|3756.5|3756|3757.5|3756.5|3756.5|3756|0
1631004450000|2021-09-07 08:47:30|3757|3756.5|3758|3757|3758|3757|3757|3756|0
1631004460000|2021-09-07 08:47:40|3758.5||3758||3758.5||3758||0
1631004470000|2021-09-07 08:47:50|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756|0
1631004480000|2021-09-07 08:48:00||3756||3756||3756.5||3756|0
1631004490000|2021-09-07 08:48:10|3757|3756.5|3756.5|3756|3757|3756.5|3756.5|3756|0
1631004500000|2021-09-07 08:48:20|3757|3756.5|3756.5|3756|3757|3756.5|3756.5|3756|0
1631004510000|2021-09-07 08:48:30|3757|3756.5|3756.5|3756|3757|3756.5|3756.5|3755.5|0
1631004520000|2021-09-07 08:48:40|3756|3755.5|3756.5|3755.5|3756.5|3756|3756|3755.5|0
1631004530000|2021-09-07 08:48:50|3756||3756.5||3756.5||3756||0
1631004540000|2021-09-07 08:49:00|3757|3756|3757.5|3756.5|3757.5|3756.5|3757|3756|0
1631004550000|2021-09-07 08:49:10|3757|3757|3757.5|3756|3757.5|3757|3757|3756|0
1631004560000|2021-09-07 08:49:20|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756|0
1631004570000|2021-09-07 08:49:30|3757.5||3757||3757.5||3757||0
1631004600000|2021-09-07 08:50:00|3757.5||3757.5||3757.5||3757||0
1631004610000|2021-09-07 08:50:10|3757|3756|3757|3756|3757.5|3756|3757|3756|0
1631004620000|2021-09-07 08:50:20|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|0
1631004630000|2021-09-07 08:50:30|3756|3755|3755.5|3754.5|3756|3755|3755|3754.5|0
1631004650000|2021-09-07 08:50:50|3755|3754|3754.5|3754|3755|3754.5|3754.5|3754|0
1631004660000|2021-09-07 08:51:00|3755|3754.5|3755.5|3754.5|3755.5|3755|3755|3754|0
1631004670000|2021-09-07 08:51:10|3756|3755|3756.5|3756|3756.5|3756|3756|3755|0
1631004680000|2021-09-07 08:51:20||3755.5||3756||3756||3755.5|0
1631004690000|2021-09-07 08:51:30|3756|3755.5|3756|3755.5|3756.5|3756|3756|3755|0
1631004700000|2021-09-07 08:51:40|3756.5|3756|3757|3756.5|3757|3756.5|3756|3755.5|0
1631004710000|2021-09-07 08:51:50|3757.5|3756|3756.5|3755.5|3757.5|3756|3756.5|3755.5|0
1631004730000|2021-09-07 08:52:10|3756||3756.5||3756.5||3756||0
1631004750000|2021-09-07 08:52:30|3756|3755|3754.5|3754|3756|3755.5|3754.5|3754|0
1631004760000|2021-09-07 08:52:40|3755|3754.5|3755.5|3754|3755.5|3754.5|3755|3754|0
1631004770000|2021-09-07 08:52:50|3755|3753.5|3754.5|3753.5|3755|3753.5|3754.5|3753.5|0
1631004780000|2021-09-07 08:53:00|3754|3753|3754|3753|3754.5|3753.5|3754|3753|0
1631004790000|2021-09-07 08:53:10|3753.5|3752.5|3753.5|3752.5|3753.5|3753|3753|3752|0
1631004800000|2021-09-07 08:53:20|3754|3753|3754.5|3753.5|3754.5|3753.5|3754|3752.5|0
1631004810000|2021-09-07 08:53:30|3755|3754|3755|3754|3755|3754.5|3755|3754|0
1631004820000|2021-09-07 08:53:40|3755.5|3754.5|3755.5|3754|3755.5|3754.5|3755|3754|0
1631004830000|2021-09-07 08:53:50|3755||3755||3755||3754.5||0
1631004840000|2021-09-07 08:54:00|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|3754|3753.5|0
1631004850000|2021-09-07 08:54:10|3754||3754.5||3754.5||3754||0
1631004860000|2021-09-07 08:54:20|3754||3754||3754||3754||0
1631004870000|2021-09-07 08:54:30|3754.5|3754|3754.5|3753.5|3754.5|3754|3754.5|3753.5|0
1631004880000|2021-09-07 08:54:40||3754||3753.5||3754||3753.5|0
1631004890000|2021-09-07 08:54:50|3754||3754.5||3754.5||3754||0
1631004900000|2021-09-07 08:55:00|3754|3753|3754|3753|3754.5|3753|3754|3753|0
1631004910000|2021-09-07 08:55:10|3753.5|3752.5|3753.5|3752.5|3753.5|3753|3753.5|3752.5|0
1631004920000|2021-09-07 08:55:20|3754|3753|3754|3753|3754|3753.5|3754|3753|0
1631004930000|2021-09-07 08:55:30|3753.5|3752.5|3754|3753|3754|3753|3753.5|3752.5|0
1631004940000|2021-09-07 08:55:40|3754.5|3753.5|3755.5|3754|3755.5|3754.5|3754.5|3753|0
1631004950000|2021-09-07 08:55:50||3754.5||3754||3754.5||3754|0
1631004960000|2021-09-07 08:56:00||3754.5||3754.5||3754.5||3754.5|0
1631004970000|2021-09-07 08:56:10|3756|3755|3756.5|3755|3756.5|3755|3755.5|3755|0
1631004980000|2021-09-07 08:56:20|3756|3755.5|3755.5|3754.5|3756|3755.5|3755.5|3754.5|0
1631004990000|2021-09-07 08:56:30|3755||3755.5||3755.5||3755||0
1631005000000|2021-09-07 08:56:40|3756||3755.5||3756||3755.5||0
1631005010000|2021-09-07 08:56:50|3756|3755|3756|3754.5|3756|3755|3756|3754.5|0
1631005050000|2021-09-07 08:57:30|3755.5|3755|3755.5|3754.5|3755.5|3755|3755.5|3754.5|0
1631005070000|2021-09-07 08:57:50|3756||3756||3756||3756||0
1631005090000|2021-09-07 08:58:10|3756.5|3755|3757|3755.5|3757|3755.5|3756.5|3755|0
1631005100000|2021-09-07 08:58:20|3756.5|3756|3757|3756|3757|3756|3756.5|3756|0
1631005110000|2021-09-07 08:58:30|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|0
1631005140000|2021-09-07 08:59:00||3756||3757||3757||3756|0
1631005170000|2021-09-07 08:59:30|3758|3756.5|3758|3756.5|3758|3757|3758|3756.5|0
1631005180000|2021-09-07 08:59:40|3758.5|3757|3758.5|3757.5|3758.5|3757.5|3758.5|3757|0
1631005190000|2021-09-07 08:59:50|3759|3757|3759|3757.5|3759|3758.5|3759|3757|0
1631005200000|2021-09-07 09:00:00||3758||3758||3758||3758|0
1631005210000|2021-09-07 09:00:10|3758.5|3757.5|3758|3756.5|3758.5|3757.5|3758|3756|0
1631005220000|2021-09-07 09:00:20|3759|3757|3759|3758|3759|3758|3758.5|3757|0
1631005230000|2021-09-07 09:00:30|3759.5||3759.5||3760||3759.5||0
1631005240000|2021-09-07 09:00:40|3759||3759||3759||3759||0
1631005250000|2021-09-07 09:00:50|3758.5|3757.5|3759|3758|3759|3758|3758|3757|0
1631005260000|2021-09-07 09:01:00|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3757.5|3757|0
1631005270000|2021-09-07 09:01:10|3758|3757|3759|3758|3759.5|3758|3758|3757|0
1631005290000|2021-09-07 09:01:30|3759.5||3759.5||3759.5||3759.5||0
1631005300000|2021-09-07 09:01:40|3759|3757.5|3759|3758|3759|3758|3758.5|3757|0
1631005320000|2021-09-07 09:02:00|3759.5|3758.5|3760|3759.5|3760|3759.5|3759|3758|0
1631005330000|2021-09-07 09:02:10|3760.5|3759|3760|3758.5|3760.5|3759|3760|3758.5|0
1631005340000|2021-09-07 09:02:20|3759.5|3758|3758.5|3757.5|3759.5|3758|3758|3757|0
1631005350000|2021-09-07 09:02:30|3758|3757|3758|3757|3758|3757|3758|3756.5|0
1631005360000|2021-09-07 09:02:40|3757.5|3757.5|3758|3757|3758|3757.5|3757.5|3757|0
1631005370000|2021-09-07 09:02:50|3758.5|3757.5|3759|3758|3759|3758|3758|3757|0
1631005380000|2021-09-07 09:03:00|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|0
1631005390000|2021-09-07 09:03:10|3760|3759|3760|3759|3760|3759|3760|3758.5|0
1631005420000|2021-09-07 09:03:40|3760.5|3759.5|3760.5|3759|3760.5|3760|3760|3759|0
1631005430000|2021-09-07 09:03:50|3760|3759.5|3759.5|3758.5|3760|3759.5|3759|3758|0
1631005440000|2021-09-07 09:04:00|3760|3759|3760.5|3759|3760.5|3759.5|3760|3759|0
1631005460000|2021-09-07 09:04:20|3761|3759.5|3761|3759.5|3761|3760|3761|3759.5|0
1631005470000|2021-09-07 09:04:30|3761.5|3760|3761.5|3760.5|3761.5|3761|3761|3760|0
1631005480000|2021-09-07 09:04:40|3762|3761|3763|3761.5|3763|3761.5|3762|3761|0
1631005490000|2021-09-07 09:04:50|3763.5|3762|3763.5|3762.5|3763.5|3762.5|3763.5|3762|0
1631005500000|2021-09-07 09:05:00|3764|3763|3763.5|3762.5|3764|3763|3763|3762|0
1631005510000|2021-09-07 09:05:10|3763|3762|3762.5|3761.5|3763|3762|3762.5|3761|0
1631005520000|2021-09-07 09:05:20|3763|3762|3763.5|3762|3763.5|3762.5|3763|3762|0
1631005530000|2021-09-07 09:05:30||3762.5||3762.5||3762.5||3762|0
1631005540000|2021-09-07 09:05:40|3764|3763|3764.5|3764|3765|3764|3764|3763|0
1631005550000|2021-09-07 09:05:50|3764|3763.5|3763.5|3762.5|3764.5|3763.5|3763.5|3762.5|0
1631005560000|2021-09-07 09:06:00|3763|3762|3762.5|3762|3763.5|3762|3762|3761.5|0
1631005570000|2021-09-07 09:06:10|3762|3761.5|3761|3760|3762|3761.5|3761|3760|0
1631005580000|2021-09-07 09:06:20|3761.5|3760.5|3762|3761|3762|3761|3761|3760.5|0
1631005590000|2021-09-07 09:06:30|3762.5|3761.5|3762|3761.5|3762.5|3761.5|3762|3761.5|0
1631005600000|2021-09-07 09:06:40|3762.5||3762.5||3762.5||3762.5||0
1631005610000|2021-09-07 09:06:50||3762||3762||3762||3762|0
1631005620000|2021-09-07 09:07:00|3762|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761|0
1631005630000|2021-09-07 09:07:10||3761||3761.5||3761.5||3761|0
1631005640000|2021-09-07 09:07:20|3762||3762||3762.5||3762||0
1631005650000|2021-09-07 09:07:30|3761.5|3761|3761.5|3760|3761.5|3761|3761.5|3760|0
1631005660000|2021-09-07 09:07:40||3760.5||3760||3760.5||3760|0
1631005670000|2021-09-07 09:07:50|3761|3760.5|3761|3760|3761|3760.5|3760.5|3759.5|0
1631005680000|2021-09-07 09:08:00|3761.5|3760.5|3761.5|3760|3761.5|3761|3761|3760|0
1631005690000|2021-09-07 09:08:10|3761|3759.5|3759.5|3758.5|3761|3760|3759.5|3758.5|0
1631005700000|2021-09-07 09:08:20|3759|3758|3759.5|3758|3759.5|3758.5|3759|3758|0
1631005710000|2021-09-07 09:08:30|3759|3758.5|3758.5|3757.5|3759.5|3758.5|3758.5|3757.5|0
1631005720000|2021-09-07 09:08:40|3758|3757|3758|3757|3758|3757.5|3758|3757|0
1631005730000|2021-09-07 09:08:50|3758.5|3757.5|3759|3758.5|3759|3758.5|3758.5|3757|0
1631005740000|2021-09-07 09:09:00|3759.5||3759.5||3759.5||3759.5||0
1631005750000|2021-09-07 09:09:10|3759|3758|3758.5|3757|3759|3758|3758.5|3757|0
1631005760000|2021-09-07 09:09:20|3758|3756.5|3758|3757|3758.5|3757.5|3757.5|3756.5|0
1631005770000|2021-09-07 09:09:30|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757|0
1631005790000|2021-09-07 09:09:50|3758|3757|3758.5|3757.5|3758.5|3757.5|3758|3757|0
1631005800000|2021-09-07 09:10:00|3758|3758|3757|3756.5|3758|3758|3757|3756|0
1631005810000|2021-09-07 09:10:10||3756||3756||3756||3756|0
1631005820000|2021-09-07 09:10:20|3757.5|3756.5|3757.5|3756.5|3758|3757.5|3756.5|3755.5|0
1631005830000|2021-09-07 09:10:30|3756.5|3756|3757.5|3756.5|3757.5|3756.5|3756.5|3756|0
1631005840000|2021-09-07 09:10:40|3757|3756|3754.5|3753.5|3757|3756|3754.5|3753.5|0
1631005850000|2021-09-07 09:10:50|3755|3754|3755.5|3754.5|3755.5|3755|3754|3753|0
1631005860000|2021-09-07 09:11:00|3755|3754|3755|3754|3755|3754|3754.5|3753.5|0
1631005890000|2021-09-07 09:11:30|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|0
1631005900000|2021-09-07 09:11:40|3756|3755|3756.5|3755.5|3756.5|3755.5|3756|3755|0
1631005910000|2021-09-07 09:11:50|3756||3756.5||3756.5||3756||0
1631005920000|2021-09-07 09:12:00|3756|3755|3755|3754|3756|3755|3755|3754|0
1631005930000|2021-09-07 09:12:10|3754.5|3753.5|3754|3753|3754.5|3753.5|3753.5|3752.5|0
1631005950000|2021-09-07 09:12:30|3754.5|3753.5|3754|3753.5|3754.5|3754|3753.5|3753|0
1631005960000|2021-09-07 09:12:40|3754.5|3753|3754.5|3753|3754.5|3753|3754.5|3753|0
1631005970000|2021-09-07 09:12:50|3755|3753.5|3754.5|3753.5|3755|3754|3754|3753|0
1631005980000|2021-09-07 09:13:00|3754|3753|3754|3753|3754|3753|3754|3753|0
1631005990000|2021-09-07 09:13:10|3753.5|3753.5|3753.5|3752.5|3753.5|3753.5|3753|3752.5|0
1631006000000|2021-09-07 09:13:20|3753|3752|3753|3752|3753|3752.5|3753|3752|0
1631006010000|2021-09-07 09:13:30||3751.5||3752||3752||3751.5|0
1631006020000|2021-09-07 09:13:40||3752.5||3752||3752.5||3752|0
1631006030000|2021-09-07 09:13:50|3752.5|3751.5|3752|3751.5|3752.5|3752|3752|3751|0
1631006040000|2021-09-07 09:14:00|3752.5|3753|3752|3751.5|3753.5|3753|3752|3751|0
1631006050000|2021-09-07 09:14:10||3751||3751.5||3751.5||3751|0
1631006060000|2021-09-07 09:14:20|3752.5||3752.5||3752.5||3752.5||0
1631006080000|2021-09-07 09:14:40|3753.5|3752|3753|3752|3753.5|3753|3753|3752|0
1631006100000|2021-09-07 09:15:00|3753.5|3752.5|3754|3753.5|3754|3753.5|3753.5|3752.5|0
1631006110000|2021-09-07 09:15:10|3753.5|3753|3753|3752|3754|3753|3753|3752|0
1631006120000|2021-09-07 09:15:20|3753.5|3752.5|3754|3753.5|3754.5|3754|3753.5|3752.5|0
1631006150000|2021-09-07 09:15:50|3754.5|3754|3754.5|3753.5|3755.5|3755|3753.5|3753|0
1631006160000|2021-09-07 09:16:00|3755|3754|3754.5|3753.5|3756|3755.5|3754.5|3753.5|0
1631006170000|2021-09-07 09:16:10|3755|3754|3755|3754|3755|3754|3755|3754|0
1631006190000|2021-09-07 09:16:30|3754.5|3754.5|3755.5|3754.5|3755.5|3754.5|3754.5|3754.5|0
1631006200000|2021-09-07 09:16:40|3756|3755|3755.5|3755|3756.5|3755|3755.5|3754.5|0
1631006210000|2021-09-07 09:16:50|3755|3754.5|3755|3754|3755.5|3755|3754.5|3754|0
1631006220000|2021-09-07 09:17:00|3754.5|3753.5|3754.5|3754|3754.5|3754|3754.5|3753.5|0
1631006230000|2021-09-07 09:17:10|3755|3754.5|3756|3755|3756|3755|3755|3754.5|0
1631006250000|2021-09-07 09:17:30|3755.5|3754.5|3756|3755|3756|3755|3754.5|3754|0
1631006260000|2021-09-07 09:17:40|3755.5|3754.5|3755.5|3754.5|3755.5|3755|3755.5|3754.5|0
1631006270000|2021-09-07 09:17:50|3755|3754|3754.5|3754|3755|3754|3754|3753.5|0
1631006280000|2021-09-07 09:18:00|3754|3753.5|3754.5|3753.5|3755.5|3755|3754|3753|0
1631006290000|2021-09-07 09:18:10|3754|3753|3754.5|3753.5|3754.5|3753.5|3754|3753|0
1631006300000|2021-09-07 09:18:20|3754|3753|3753|3752|3754|3753|3753|3752|0
1631006310000|2021-09-07 09:18:30|3753.5|3752.5|3753.5|3753|3754|3753|3753.5|3752.5|0
1631006320000|2021-09-07 09:18:40|3753|3752.5|3753.5|3753|3753.5|3753|3753|3752|0
1631006330000|2021-09-07 09:18:50|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|0
1631006340000|2021-09-07 09:19:00|3752.5|3752|3753|3751.5|3753|3752|3752.5|3751.5|0
1631006350000|2021-09-07 09:19:10|3752.5|3752|3752.5|3751.5|3753|3752|3752.5|3751.5|0
1631006360000|2021-09-07 09:19:20|3753|3752|3753|3752|3753|3752|3753|3751.5|0
1631006370000|2021-09-07 09:19:30|3752.5|3751.5|3752.5|3752|3753|3752|3752|3751.5|0
1631006380000|2021-09-07 09:19:40|3753|3751.5|3752.5|3752|3753|3752.5|3752.5|3751.5|0
1631006390000|2021-09-07 09:19:50|3752|3751.5|3752.5|3751.5|3752.5|3751.5|3752|3751.5|0
1631006400000|2021-09-07 09:20:00|3753|3752|3753.5|3752.5|3753.5|3752.5|3753|3752|0
1631006410000|2021-09-07 09:20:10|3754|3753|3753.5|3753|3754.5|3753.5|3753.5|3753|0
1631006420000|2021-09-07 09:20:20|3754|3753.5|3753.5|3752.5|3754|3753.5|3753.5|3752.5|0
1631006450000|2021-09-07 09:20:50|3753|3753|3753|3752|3753|3753|3753|3752|0
1631006460000|2021-09-07 09:21:00|3753.5|3752.5|3753.5|3752.5|3753.5|3753|3753.5|3752.5|0
1631006480000|2021-09-07 09:21:20|3753|3753|3752.5|3751.5|3753.5|3753|3752.5|3751.5|0
1631006490000|2021-09-07 09:21:30|3752|3752|3752|3751.5|3752|3752|3752|3751.5|0
1631006500000|2021-09-07 09:21:40|3752.5|3752|3753|3752|3753|3752.5|3752.5|3751.5|0
1631006520000|2021-09-07 09:22:00||3752.5||3752.5||3752.5||3752|0
1631006530000|2021-09-07 09:22:10||3752||3752||3752||3752|0
1631006540000|2021-09-07 09:22:20|3753.5|3752.5|3753.5|3752.5|3753.5|3753|3753.5|3752.5|0
1631006550000|2021-09-07 09:22:30|3753||3753.5||3753.5||3753||0
1631006560000|2021-09-07 09:22:40|3753||3753||3753.5||3753||0
1631006570000|2021-09-07 09:22:50||3752||3752||3752||3752|0
1631006580000|2021-09-07 09:23:00|3752.5|3751.5|3752|3751.5|3752.5|3751.5|3752|3751|0
1631006590000|2021-09-07 09:23:10|3752.5|3752|3752.5|3751.5|3753|3752|3752.5|3751.5|0
1631006600000|2021-09-07 09:23:20|3752|3752|3751|3750|3752|3752|3750.5|3750|0
1631006610000|2021-09-07 09:23:30||3750.5||3750.5||3750.5||3750.5|0
1631006620000|2021-09-07 09:23:40|3750.5|3750|3751|3750|3751|3750|3750.5|3750|0
1631006630000|2021-09-07 09:23:50|3750.5|3749.5|3749|3748|3750.5|3749.5|3749|3748|0
1631006640000|2021-09-07 09:24:00|3749.5|3748.5|3749.5|3748.5|3750|3749|3749|3748|0
1631006650000|2021-09-07 09:24:10|3749|3749|3750.5|3749.5|3750.5|3749.5|3749|3749|0
1631006660000|2021-09-07 09:24:20|3751|3750|3751|3750|3751|3750.5|3751|3750|0
1631006670000|2021-09-07 09:24:30|3750.5|3749.5|3749|3748|3750.5|3749.5|3749|3748|0
1631006680000|2021-09-07 09:24:40|3748.5|3747.5|3748|3747.5|3749|3748|3748|3747.5|0
1631006690000|2021-09-07 09:24:50|3748.5|3748|3748|3747|3748.5|3748|3748|3747|0
1631006700000|2021-09-07 09:25:00|3748.5|3747.5|3749|3748|3749|3748.5|3748.5|3747.5|0
1631006710000|2021-09-07 09:25:10|3748.5|3747.5|3749|3748|3749|3748|3748.5|3747.5|0
1631006720000|2021-09-07 09:25:20|3748.5||3748.5||3749||3748.5||0
1631006730000|2021-09-07 09:25:30|3748|3747.5|3748|3747|3748.5|3747.5|3748|3747|0
1631006740000|2021-09-07 09:25:40|3747.5||3747.5||3747.5||3747.5||0
1631006750000|2021-09-07 09:25:50|3748|3747.5|3749.5|3748.5|3749.5|3749|3748|3747|0
1631006760000|2021-09-07 09:26:00|3749|3748|3748.5|3747.5|3749|3748|3748.5|3747.5|0
1631006770000|2021-09-07 09:26:10|3749|3748|3749|3748.5|3749|3748.5|3749|3748|0
1631006780000|2021-09-07 09:26:20|3748.5|3748|3749.5|3748.5|3750|3749|3748.5|3748|0
1631006790000|2021-09-07 09:26:30|3749||3749||3749||3749||0
1631006810000|2021-09-07 09:26:50|3749.5||3749||3749.5||3749||0
1631006820000|2021-09-07 09:27:00|3748|3748|3749|3748|3749|3748|3747.5|3747|0
1631006830000|2021-09-07 09:27:10|3748.5|3747.5|3749|3748|3749|3748|3748.5|3747.5|0
1631006840000|2021-09-07 09:27:20|3749.5|3748.5|3749.5|3749|3749.5|3749|3749.5|3748.5|0
1631006860000|2021-09-07 09:27:40|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|0
1631006870000|2021-09-07 09:27:50|3750.5|3750|3750.5|3749.5|3751.5|3750.5|3750|3749.5|0
1631006880000|2021-09-07 09:28:00|3751|3750|3750.5|3750|3752|3751|3750.5|3750|0
1631006890000|2021-09-07 09:28:10||3749.5||3750||3750||3749.5|0
1631006900000|2021-09-07 09:28:20|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|0
1631006920000|2021-09-07 09:28:40|3750.5|3750|3750.5|3749.5|3750.5|3750|3749.5|3748.5|0
1631006930000|2021-09-07 09:28:50||3749||3749.5||3749.5||3749|0
1631006940000|2021-09-07 09:29:00|3751|3750|3751|3750|3751|3750.5|3750.5|3750|0
1631006950000|2021-09-07 09:29:10|3750.5|3749.5|3751|3750|3751|3750|3750.5|3749.5|0
1631006960000|2021-09-07 09:29:20|3750.5|3750.5|3751|3750|3751|3750.5|3750.5|3750|0
1631006970000|2021-09-07 09:29:30|3750.5|3749.5|3751|3750|3751|3750|3750.5|3749.5|0
1631006980000|2021-09-07 09:29:40|3750.5|3750.5|3751|3750|3751|3750.5|3750.5|3749.5|0
1631006990000|2021-09-07 09:29:50||3749.5||3750||3750||3749.5|0
1631007000000|2021-09-07 09:30:00|3750.5|3749.5|3750|3749.5|3750.5|3749.5|3749.5|3749|0
1631007010000|2021-09-07 09:30:10|3749.5|3749|3749.5|3748.5|3750|3749|3749.5|3748.5|0
1631007020000|2021-09-07 09:30:20|3749|3748|3749|3748|3749|3748.5|3748.5|3748|0
1631007030000|2021-09-07 09:30:30|3748.5|3747.5|3748|3747|3748.5|3747.5|3748|3747|0
1631007040000|2021-09-07 09:30:40|3747.5|3746.5|3747|3746.5|3747.5|3746.5|3747|3746|0
1631007050000|2021-09-07 09:30:50|3747.5|3747|3747.5|3747|3747.5|3747|3747|3747|0
1631007060000|2021-09-07 09:31:00|3747|3746.5|3747.5|3747|3747.5|3747|3746.5|3746|0
1631007070000|2021-09-07 09:31:10|3747|3746.5|3748|3747.5|3748|3747.5|3747|3746.5|0
1631007080000|2021-09-07 09:31:20|3747.5|3747|3747|3746|3749|3748|3747|3746|0
1631007090000|2021-09-07 09:31:30|3746.5|3745.5|3746|3745|3746.5|3745.5|3746|3745|0
1631007100000|2021-09-07 09:31:40|3745.5|3744.5|3745.5|3744.5|3745.5|3745|3745|3744|0
1631007110000|2021-09-07 09:31:50||3745||3744.5||3745||3744.5|0
1631007120000|2021-09-07 09:32:00||3744||3745||3745||3744|0
1631007130000|2021-09-07 09:32:10|3746|3745.5|3746.5|3746|3746.5|3746|3746|3745.5|0
1631007140000|2021-09-07 09:32:20||3745.5||3745.5||3745.5||3745.5|0
1631007150000|2021-09-07 09:32:30||3745||3745||3745.5||3745|0
1631007160000|2021-09-07 09:32:40||3745.5||3746||3746||3745|0
1631007170000|2021-09-07 09:32:50|3746|3745.5|3746|3744.5|3746.5|3745.5|3746|3744.5|0
1631007180000|2021-09-07 09:33:00|3746.5|3745|3747|3746|3747|3746|3746.5|3745|0
1631007190000|2021-09-07 09:33:10|3746.5|3745.5|3746.5|3746|3746.5|3746|3746.5|3745.5|0
1631007200000|2021-09-07 09:33:20|3746|3745.5|3745|3744|3746|3745.5|3745|3744|0
1631007210000|2021-09-07 09:33:30|3745.5|3744.5|3745|3744|3745.5|3744.5|3745|3744|0
1631007230000|2021-09-07 09:33:50|3744.5|3743.5|3744.5|3744|3744.5|3744|3744.5|3743.5|0
1631007240000|2021-09-07 09:34:00|3745||3745||3745||3745||0
1631007250000|2021-09-07 09:34:10|3744.5||3745||3745||3744.5||0
1631007260000|2021-09-07 09:34:20|3745.5|3744.5|3745.5|3744.5|3745.5|3745|3745|3744.5|0
1631007280000|2021-09-07 09:34:40|3745|3744|3744.5|3744|3745|3744.5|3744.5|3743.5|0
1631007290000|2021-09-07 09:34:50|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|0
1631007300000|2021-09-07 09:35:00|3745|3744.5|3745|3744|3745.5|3745|3744.5|3744|0
1631007310000|2021-09-07 09:35:10||3744.5||3744.5||3744.5||3744.5|0
1631007320000|2021-09-07 09:35:20|3745.5|3744|3744|3743|3745.5|3744|3744|3743|0
1631007330000|2021-09-07 09:35:30||3742.5||3743||3743||3742.5|0
1631007340000|2021-09-07 09:35:40|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3743|3742.5|0
1631007350000|2021-09-07 09:35:50|3743|3742|3742.5|3741.5|3743|3742|3742.5|3741.5|0
1631007360000|2021-09-07 09:36:00|3742|3742|3742.5|3742|3742.5|3742|3742|3741.5|0
1631007370000|2021-09-07 09:36:10|3743|3741.5|3743.5|3742.5|3743.5|3742.5|3742.5|3741.5|0
1631007380000|2021-09-07 09:36:20|3744|3743|3744|3743|3744|3743|3744|3743|0
1631007400000|2021-09-07 09:36:40|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|3744.5|3743|0
1631007410000|2021-09-07 09:36:50|3745|3744|3745|3744|3745.5|3745|3745|3743.5|0
1631007420000|2021-09-07 09:37:00|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|3745.5|3744|0
1631007430000|2021-09-07 09:37:10|3745|3744|3744.5|3743.5|3745.5|3744.5|3744.5|3743.5|0
1631007440000|2021-09-07 09:37:20|3745|3744|3744.5|3743.5|3745|3744.5|3744|3743|0
1631007450000|2021-09-07 09:37:30||3743||3743.5||3743.5||3743|0
1631007470000|2021-09-07 09:37:50|3743.5|3744|3744|3743|3744.5|3744|3743.5|3742.5|0
1631007480000|2021-09-07 09:38:00|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|0
1631007500000|2021-09-07 09:38:20|3744|3743|3742.5|3741.5|3744.5|3743.5|3742.5|3741.5|0
1631007510000|2021-09-07 09:38:30|3742|3741|3742|3741|3742.5|3741|3742|3741|0
1631007520000|2021-09-07 09:38:40|3741.5|3741.5|3742|3741|3742|3741.5|3741.5|3741|0
1631007540000|2021-09-07 09:39:00|3742.5|3741.5|3742.5|3741.5|3742.5|3742|3742|3741|0
1631007550000|2021-09-07 09:39:10|3742||3742.5||3742.5||3742||0
1631007560000|2021-09-07 09:39:20|3743|3742|3743.5|3742.5|3743.5|3742.5|3742.5|3742|0
1631007570000|2021-09-07 09:39:30|3744|3743|3743|3742|3744|3743|3743|3742|0
1631007580000|2021-09-07 09:39:40|3742.5|3742.5|3743|3742|3743|3742.5|3742.5|3742|0
1631007590000|2021-09-07 09:39:50|3742.5||3742.5||3743||3742.5||0
1631007600000|2021-09-07 09:40:00|3742|3741.5|3742.5|3741.5|3742.5|3741.5|3742|3741.5|0
1631007610000|2021-09-07 09:40:10|3742||3742||3742||3742||0
1631007620000|2021-09-07 09:40:20|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3742|0
1631007630000|2021-09-07 09:40:30|3742|3741.5|3742.5|3741.5|3742.5|3741.5|3742|3741|0
1631007640000|2021-09-07 09:40:40|3742|3741|3742|3741|3742|3741.5|3742|3741|0
1631007650000|2021-09-07 09:40:50|3742.5|3741.5|3742|3741|3742.5|3742|3742|3741|0
1631007660000|2021-09-07 09:41:00|3742.5|3741.5|3742.5|3742|3742.5|3742|3742.5|3741.5|0
1631007670000|2021-09-07 09:41:10|3742|3741.5|3742.5|3742|3742.5|3742|3742|3741.5|0
1631007680000|2021-09-07 09:41:20|3743||3743.5||3743.5||3743||0
1631007690000|2021-09-07 09:41:30|3743|3742.5|3743|3742|3743.5|3743|3743|3742|0
1631007700000|2021-09-07 09:41:40|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|0
1631007710000|2021-09-07 09:41:50|3743|3742|3743.5|3742.5|3743.5|3742.5|3743|3742|0
1631007720000|2021-09-07 09:42:00|3744|3743|3744|3743|3744|3743|3744|3743|0
1631007730000|2021-09-07 09:42:10|3743.5|3743.5|3744|3743|3744|3743.5|3743.5|3742.5|0
1631007740000|2021-09-07 09:42:20|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|3744|3743.5|0
1631007750000|2021-09-07 09:42:30|3744|3743|3743.5|3743|3744.5|3743|3743|3742.5|0
1631007770000|2021-09-07 09:42:50|3744||3744||3744||3744||0
1631007780000|2021-09-07 09:43:00|3744.5|3743.5|3743.5|3742.5|3744.5|3743.5|3743.5|3742.5|0
1631007790000|2021-09-07 09:43:10||3742||3742.5||3742.5||3742|0
1631007800000|2021-09-07 09:43:20|3744|3743.5|3743.5|3742.5|3744|3743.5|3743.5|3742.5|0
1631007810000|2021-09-07 09:43:30|3743|3742|3743.5|3742.5|3743.5|3742.5|3743|3742|0
1631007830000|2021-09-07 09:43:50|3742.5|3742|3742.5|3741.5|3743|3742|3742|3741|0
1631007840000|2021-09-07 09:44:00|3743|3742|3743.5|3742.5|3743.5|3742.5|3742.5|3742|0
1631007850000|2021-09-07 09:44:10|3744|3743|3742.5|3741|3744|3743|3742.5|3741|0
1631007860000|2021-09-07 09:44:20||3741.5||3741.5||3741.5||3741.5|0
1631007870000|2021-09-07 09:44:30|3742|3741|3741.5|3740.5|3742|3741|3741.5|3740.5|0
1631007880000|2021-09-07 09:44:40|3742|3741|3741.5|3741|3742|3741|3741|3740|0
1631007890000|2021-09-07 09:44:50|3742|3740.5|3741.5|3740.5|3742|3741|3741|3740.5|0
1631007900000|2021-09-07 09:45:00|3742|3741|3742|3741|3742|3741|3742|3741|0
1631007910000|2021-09-07 09:45:10|3741.5|3740.5|3740.5|3740|3741.5|3740.5|3740.5|3740|0
1631007920000|2021-09-07 09:45:20|3741|3740.5|3741|3740|3741|3740.5|3741|3740|0
1631007930000|2021-09-07 09:45:30|3740.5|3740.5|3741|3740|3741|3740.5|3740.5|3740|0
1631007950000|2021-09-07 09:45:50|3741.5|3740.5|3741|3740|3741.5|3740.5|3741|3740|0
1631007960000|2021-09-07 09:46:00|3741.5|3740.5|3741.5|3740|3741.5|3740.5|3741|3740|0
1631007970000|2021-09-07 09:46:10|3741|3740.5|3741.5|3740|3741.5|3741|3741|3740|0
1631007990000|2021-09-07 09:46:30|3742|3740.5|3742|3741|3742.5|3742|3742|3740.5|0
1631008000000|2021-09-07 09:46:40|3742.5|3741.5|3741.5|3741|3742.5|3741.5|3741.5|3740.5|0
1631008020000|2021-09-07 09:47:00|3741|3740.5|3741|3740|3741|3740.5|3740.5|3740|0
1631008030000|2021-09-07 09:47:10|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|0
1631008040000|2021-09-07 09:47:20|3740|3739|3740.5|3739.5|3740.5|3739.5|3740|3739|0
1631008050000|2021-09-07 09:47:30|3740|3740|3740|3739.5|3740|3740|3740|3739.5|0
1631008060000|2021-09-07 09:47:40|3739.5|3739|3740|3739|3740|3739|3739.5|3738.5|0
1631008070000|2021-09-07 09:47:50|3739.5|3738.5|3739.5|3739|3739.5|3739|3739.5|3738.5|0
1631008090000|2021-09-07 09:48:10|3740|3739.5|3740|3739|3740|3739.5|3740|3739|0
1631008110000|2021-09-07 09:48:30|3740.5|3739.5|3740|3739|3741|3740|3740|3739|0
1631008120000|2021-09-07 09:48:40|3740.5|3739.5|3740.5|3739.5|3741|3740|3740.5|3739.5|0
1631008130000|2021-09-07 09:48:50||3740||3740||3740||3739.5|0
1631008140000|2021-09-07 09:49:00|3740|3739.5|3740|3739|3740.5|3739.5|3740|3739|0
1631008150000|2021-09-07 09:49:10|3740.5|3739.5|3739.5|3739|3740.5|3739.5|3739.5|3739|0
1631008160000|2021-09-07 09:49:20|3739|3738.5|3739|3738|3739.5|3739|3739|3738|0
1631008170000|2021-09-07 09:49:30|3738.5|3738.5|3739|3738|3739|3738.5|3738.5|3738|0
1631008180000|2021-09-07 09:49:40|3738.5|3737.5|3738|3737|3738.5|3737.5|3738|3737|0
1631008190000|2021-09-07 09:49:50|3737.5|3736.5|3737|3736|3737.5|3736.5|3737|3736|0
1631008200000|2021-09-07 09:50:00|3737.5|3736.5|3738|3737|3738|3737|3737.5|3736.5|0
1631008210000|2021-09-07 09:50:10|3738.5|3737.5|3739.5|3738.5|3739.5|3738.5|3738|3737.5|0
1631008220000|2021-09-07 09:50:20|3739|3738|3739.5|3739|3739.5|3739|3739|3738|0
1631008230000|2021-09-07 09:50:30|3740|3739.5|3740.5|3739|3741|3740.5|3740|3739|0
1631008240000|2021-09-07 09:50:40|3741|3739.5|3741|3740|3741|3740|3741|3739.5|0
1631008250000|2021-09-07 09:50:50|3741.5|3740.5|3742|3741|3742|3741|3741.5|3740.5|0
1631008260000|2021-09-07 09:51:00|3741.5|3740.5|3740.5|3740|3741.5|3740.5|3740.5|3740|0
1631008270000|2021-09-07 09:51:10|3740|3739.5|3740.5|3739|3740.5|3739.5|3740|3739|0
1631008280000|2021-09-07 09:51:20|3740|3739.5|3740|3739|3740.5|3740|3739.5|3739|0
1631008290000|2021-09-07 09:51:30|3739.5|3738.5|3740|3739|3740|3739|3739.5|3738.5|0
1631008300000|2021-09-07 09:51:40||3739.5||3739||3739.5||3739|0
1631008310000|2021-09-07 09:51:50||3739.5||3739.5||3739.5||3739.5|0
1631008320000|2021-09-07 09:52:00|3740.5|3740|3740.5|3740|3740.5|3740|3740.5|3740|0
1631008330000|2021-09-07 09:52:10|3741|3740.5|3741.5|3740.5|3741.5|3740.5|3741|3740.5|0
1631008340000|2021-09-07 09:52:20|3741|3740|3741|3740.5|3741|3740.5|3741|3740|0
1631008350000|2021-09-07 09:52:30|3740.5|3740|3740.5|3740|3741|3740|3740|3739.5|0
1631008360000|2021-09-07 09:52:40|3741|3739.5|3740.5|3739.5|3741|3739.5|3740.5|3739.5|0
1631008370000|2021-09-07 09:52:50|3741||3741||3741||3741||0
1631008380000|2021-09-07 09:53:00||3740||3740||3740.5||3740|0
1631008400000|2021-09-07 09:53:20|3740.5||3740.5||3740.5||3740.5||0
1631008420000|2021-09-07 09:53:40|3741|3740.5|3741.5|3740.5|3741.5|3740.5|3741|3740.5|0
1631008450000|2021-09-07 09:54:10|3742|3741|3743.5|3742.5|3743.5|3742.5|3742|3741|0
1631008460000|2021-09-07 09:54:20|3743|3743|3744|3743|3744|3743|3743|3743|0
1631008470000|2021-09-07 09:54:30|3743.5|3742.5|3742.5|3741.5|3743.5|3742.5|3742.5|3741.5|0
1631008480000|2021-09-07 09:54:40|3743|3742|3742.5|3741.5|3743|3742|3742.5|3741.5|0
1631008490000|2021-09-07 09:54:50|3741.5|3741|3742.5|3741.5|3742.5|3741.5|3741.5|3740.5|0
1631008500000|2021-09-07 09:55:00|3742|3741|3742|3741|3742.5|3741.5|3742|3741|0
1631008510000|2021-09-07 09:55:10||3741.5||3741.5||3741.5||3741.5|0
1631008520000|2021-09-07 09:55:20|3741.5|3741|3742|3741|3742|3741|3741.5|3740.5|0
1631008530000|2021-09-07 09:55:30|3742.5|3741.5|3743|3742.5|3743|3742.5|3742.5|3741.5|0
1631008540000|2021-09-07 09:55:40|3743.5|3743|3744|3743|3744|3743|3743.5|3743|0
1631008550000|2021-09-07 09:55:50|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3743|3742|0
1631008560000|2021-09-07 09:56:00|3743|3742|3743|3742.5|3743|3742.5|3743|3742|0
1631008570000|2021-09-07 09:56:10|3743.5|3743|3744.5|3743.5|3744.5|3743.5|3743.5|3743|0
1631008580000|2021-09-07 09:56:20|3744|3744|3744.5|3743.5|3744.5|3744|3744|3743.5|0
1631008600000|2021-09-07 09:56:40|3744|3743|3744.5|3743.5|3744.5|3743.5|3743.5|3743|0
1631008610000|2021-09-07 09:56:50|3744|3743|3744.5|3743.5|3744.5|3743.5|3743|3742.5|0
1631008620000|2021-09-07 09:57:00|3744|3743|3743.5|3742.5|3744|3743|3743|3742.5|0
1631008640000|2021-09-07 09:57:20|3743|3742|3743|3741.5|3743|3742|3742.5|3741.5|0
1631008660000|2021-09-07 09:57:40|3743.5|3742|3743|3742.5|3743.5|3742.5|3743|3742|0
1631008670000|2021-09-07 09:57:50|3742.5|3742|3742.5|3741.5|3742.5|3742|3742.5|3741.5|0
1631008680000|2021-09-07 09:58:00|3742|3741|3742|3741|3742|3741|3742|3741|0
1631008690000|2021-09-07 09:58:10||3741.5||3741.5||3741.5||3741.5|0
1631008700000|2021-09-07 09:58:20|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3742|0
1631008730000|2021-09-07 09:58:50|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741|0
1631008740000|2021-09-07 09:59:00|3742.5|3741|3742.5|3742|3742.5|3742|3742.5|3741|0
1631008750000|2021-09-07 09:59:10|3742|3741.5|3742.5|3741.5|3742.5|3741.5|3742|3741|0
1631008760000|2021-09-07 09:59:20|3742||3742||3742||3742||0
1631008770000|2021-09-07 09:59:30|3742.5|3742|3742.5|3741.5|3742.5|3742|3742|3741.5|0
1631008790000|2021-09-07 09:59:50|3742|3742|3742.5|3741.5|3742.5|3742|3742|3741.5|0
1631008800000|2021-09-07 10:00:00|3742|3741|3742|3741.5|3742|3741.5|3741.5|3741|0
1631008810000|2021-09-07 10:00:10|3742.5|3742|3743|3742|3743|3742.5|3742.5|3741.5|0
1631008820000|2021-09-07 10:00:20|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3743|3742|0
1631008830000|2021-09-07 10:00:30|3743|3743|3743.5|3742.5|3744|3743|3743|3742.5|0
1631008840000|2021-09-07 10:00:40|3743|3743|3743.5|3743|3744|3743|3743|3743|0
1631008850000|2021-09-07 10:00:50|3743|3742.5|3742.5|3741.5|3743.5|3742.5|3742|3741.5|0
1631008880000|2021-09-07 10:01:20|3743|3742|3743|3742|3743|3742|3742.5|3742|0
1631008890000|2021-09-07 10:01:30|3742.5|3742.5|3743|3742|3743|3742.5|3742.5|3741.5|0
1631008900000|2021-09-07 10:01:40|3743.5||3743||3743.5||3743||0
1631008910000|2021-09-07 10:01:50|3743.5|3742.5|3742.5|3741.5|3743.5|3742.5|3742|3741.5|0
1631008920000|2021-09-07 10:02:00|3742|3741|3741.5|3741|3742|3741|3741.5|3741|0
1631008930000|2021-09-07 10:02:10|3742|3741.5|3743|3742|3743|3742|3742|3741|0
1631008950000|2021-09-07 10:02:30|3743.5|3742.5|3743.5|3742.5|3743.5|3743|3743|3742.5|0
1631008960000|2021-09-07 10:02:40|3744|3743|3744.5|3743.5|3744.5|3743.5|3744|3743|0
1631008970000|2021-09-07 10:02:50|3745|3744|3745|3744|3745|3744|3745|3744|0
1631008980000|2021-09-07 10:03:00|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|3744|3743.5|0
1631008990000|2021-09-07 10:03:10|3745|3744|3745.5|3745|3745.5|3745|3745|3744|0
1631009000000|2021-09-07 10:03:20|3745|3744.5|3745|3744|3745.5|3744.5|3745|3744|0
1631009010000|2021-09-07 10:03:30|3745.5||3745.5||3745.5||3745.5||0
1631009020000|2021-09-07 10:03:40|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744.5|0
1631009030000|2021-09-07 10:03:50|3744.5|3744|3745|3744|3745|3744|3744.5|3744|0
1631009040000|2021-09-07 10:04:00|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|0
1631009050000|2021-09-07 10:04:10|3746|3745|3746.5|3745.5|3746.5|3745.5|3746|3745|0
1631009060000|2021-09-07 10:04:20||3746||3746||3746||3746|0
1631009080000|2021-09-07 10:04:40|3747|3746.5|3748|3747|3748|3747|3747|3746.5|0
1631009090000|2021-09-07 10:04:50|3747.5|3746.5|3747|3746|3747.5|3746.5|3747|3746|0
1631009100000|2021-09-07 10:05:00|3747.5|3745.5|3746.5|3745|3747.5|3745.5|3746.5|3745|0
1631009110000|2021-09-07 10:05:10|3746|3744.5|3744.5|3743.5|3746|3744.5|3744.5|3743.5|0
1631009120000|2021-09-07 10:05:20|3745|3744|3745|3744|3745.5|3745|3744.5|3743.5|0
1631009130000|2021-09-07 10:05:30|3744.5|3743.5|3745|3744|3745|3744|3744.5|3743.5|0
1631009140000|2021-09-07 10:05:40|3745.5|3744.5|3746|3745|3746|3745|3745.5|3744.5|0
1631009150000|2021-09-07 10:05:50|3746.5|3745.5|3746|3745.5|3746.5|3745.5|3746|3745.5|0
1631009160000|2021-09-07 10:06:00|3746.5|3746|3747|3746|3747|3746|3746.5|3746|0
1631009170000|2021-09-07 10:06:10|3746.5|3745.5|3747.5|3746.5|3747.5|3746.5|3746.5|3745.5|0
1631009180000|2021-09-07 10:06:20|3748|3747|3748.5|3747.5|3749|3747.5|3747.5|3747|0
1631009190000|2021-09-07 10:06:30|3749||3748.5||3749||3748.5||0
1631009200000|2021-09-07 10:06:40|3749|3748|3749|3748|3749.5|3748.5|3748.5|3747.5|0
1631009210000|2021-09-07 10:06:50|3748.5||3749||3749||3748.5||0
1631009220000|2021-09-07 10:07:00|3749.5|3748.5|3749.5|3748.5|3750|3749|3749.5|3748.5|0
1631009230000|2021-09-07 10:07:10|3749|3748|3748.5|3748|3749.5|3748.5|3748.5|3748|0
1631009250000|2021-09-07 10:07:30|3749|3748.5|3748|3747|3749|3748.5|3748|3747|0
1631009260000|2021-09-07 10:07:40|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3748|3747|0
1631009270000|2021-09-07 10:07:50|3749|3748|3749.5|3749|3750|3749|3749|3748|0
1631009280000|2021-09-07 10:08:00|3750||3750||3750||3750||0
1631009290000|2021-09-07 10:08:10|3750.5|3749.5|3750|3748.5|3751|3750|3749.5|3748.5|0
1631009310000|2021-09-07 10:08:30|3749.5|3748|3750|3749|3750.5|3749.5|3748.5|3748|0
1631009320000|2021-09-07 10:08:40||3748.5||3748.5||3749||3748.5|0
1631009330000|2021-09-07 10:08:50|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3748.5|0
1631009340000|2021-09-07 10:09:00|3749|3748.5|3748.5|3747.5|3749|3748.5|3748.5|3747.5|0
1631009350000|2021-09-07 10:09:10|3748|3747|3748|3746.5|3748|3747|3748|3746.5|0
1631009360000|2021-09-07 10:09:20||3747||3747||3747||3747|0
1631009380000|2021-09-07 10:09:40|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|0
1631009390000|2021-09-07 10:09:50|3748||3748||3748||3748||0
1631009400000|2021-09-07 10:10:00||3747||3747||3747||3747|0
1631009410000|2021-09-07 10:10:10||3747.5||3747||3747.5||3747|0
1631009430000|2021-09-07 10:10:30|3748.5|3747.5|3748.5|3748|3748.5|3748|3748.5|3747|0
1631009440000|2021-09-07 10:10:40|3747.5|3747.5|3748.5|3747.5|3748.5|3747.5|3747.5|3746.5|0
1631009450000|2021-09-07 10:10:50|3749|3748|3748.5|3748|3749|3748|3748.5|3748|0
1631009460000|2021-09-07 10:11:00|3749|3748.5|3749|3748|3749.5|3749|3749|3747.5|0
1631009480000|2021-09-07 10:11:20|3748.5|3747.5|3748|3747|3748.5|3747.5|3747.5|3746.5|0
1631009500000|2021-09-07 10:11:40|3748.5|3747.5|3748.5|3748|3748.5|3748|3748.5|3747.5|0
1631009510000|2021-09-07 10:11:50|3749||3749||3749||3749||0
1631009540000|2021-09-07 10:12:20|3749.5|3748.5|3749|3748.5|3749.5|3749|3749|3748|0
1631009550000|2021-09-07 10:12:30|3748.5|3748|3749.5|3748|3749.5|3748.5|3748.5|3747.5|0
1631009560000|2021-09-07 10:12:40|3749||3749.5||3749.5||3749||0
1631009570000|2021-09-07 10:12:50||3748.5||3748.5||3748.5||3748.5|0
1631009580000|2021-09-07 10:13:00|3750|3749|3749.5|3748.5|3750|3749.5|3749.5|3748.5|0
1631009600000|2021-09-07 10:13:20|3749|3748|3749|3748|3749|3748|3749|3748|0
1631009620000|2021-09-07 10:13:40|3749.5|3748.5|3749|3748|3749.5|3748.5|3749|3748|0
1631009630000|2021-09-07 10:13:50|3749.5|3748.5|3749|3748|3749.5|3749|3749|3748|0
1631009640000|2021-09-07 10:14:00|3749.5|3748.5|3748.5|3747|3749.5|3748.5|3748|3747|0
1631009650000|2021-09-07 10:14:10|3748|3747.5|3748.5|3747.5|3748.5|3747.5|3748|3747.5|0
1631009670000|2021-09-07 10:14:30|3749|3748|3748.5|3748|3749|3748.5|3748.5|3748|0
1631009680000|2021-09-07 10:14:40|3748|3747.5|3748|3747|3748|3747.5|3747|3746|0
1631009690000|2021-09-07 10:14:50|3747.5|3746.5|3748|3747|3748.5|3747.5|3747.5|3746.5|0
1631009740000|2021-09-07 10:15:40|3747.5|3746.5|3747.5|3747|3747.5|3747|3747.5|3746.5|0
1631009750000|2021-09-07 10:15:50|3747|3746.5|3747.5|3746.5|3747.5|3747|3747|3746.5|0
1631009780000|2021-09-07 10:16:20||3747||3747||3747||3746.5|0
1631009800000|2021-09-07 10:16:40|3748||3748||3748||3748||0
1631009820000|2021-09-07 10:17:00|3748.5|3747.5|3749|3748.5|3749|3748.5|3748.5|3747.5|0
1631009830000|2021-09-07 10:17:10|3749.5|3749|3749|3748|3749.5|3749|3749|3748|0
1631009840000|2021-09-07 10:17:20|3748.5||3748.5||3748.5||3748.5||0
1631009850000|2021-09-07 10:17:30|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|0
1631009860000|2021-09-07 10:17:40|3749.5||3749.5||3749.5||3749.5||0
1631009870000|2021-09-07 10:17:50|3749||3749||3749||3749||0
1631009890000|2021-09-07 10:18:10|3749.5|3749|3750|3749|3750|3749|3749|3749|0
1631009910000|2021-09-07 10:18:30|3749.5||3749.5||3749.5||3749.5||0
1631009920000|2021-09-07 10:18:40|3750||3750||3750||3750||0
1631009940000|2021-09-07 10:19:00|3750.5|3749.5|3750|3749|3750.5|3749.5|3750|3749|0
1631009950000|2021-09-07 10:19:10|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|3750.5|3749|0
1631009960000|2021-09-07 10:19:20|3750|3749|3749.5|3748.5|3750|3749|3749|3748|0
1631009970000|2021-09-07 10:19:30|3749|3748|3748.5|3747.5|3749|3748|3748|3747|0
1631009980000|2021-09-07 10:19:40|3748|3747|3748.5|3747.5|3748.5|3747.5|3748|3747|0
1631009990000|2021-09-07 10:19:50|3748||3748||3748||3748||0
1631010000000|2021-09-07 10:20:00|3748.5||3748.5||3748.5||3748||0
1631010050000|2021-09-07 10:20:50|3749|3748|3749|3748|3749|3748|3749|3747.5|0
1631010060000|2021-09-07 10:21:00|3748.5|3748.5|3749|3748|3749|3748.5|3748.5|3747.5|0
1631010090000|2021-09-07 10:21:30||3748.5||3748.5||3748.5||3748.5|0
1631010100000|2021-09-07 10:21:40|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|0
1631010130000|2021-09-07 10:22:10||3748.5||3748.5||3748.5||3748.5|0
1631010160000|2021-09-07 10:22:40|3749||3749||3749||3749||0
1631010170000|2021-09-07 10:22:50|3749.5||3749||3749.5||3749||0
1631010180000|2021-09-07 10:23:00|3748|3748|3748.5|3747.5|3748.5|3748|3748|3747.5|0
1631010190000|2021-09-07 10:23:10|3749|3748|3748.5|3748|3749|3748|3748.5|3748|0
1631010200000|2021-09-07 10:23:20|3749|3748.5|3749|3747.5|3749.5|3748.5|3748.5|3747.5|0
1631010210000|2021-09-07 10:23:30||3748||3748.5||3748.5||3748|0
1631010220000|2021-09-07 10:23:40|3749.5||3749||3749.5||3749||0
1631010230000|2021-09-07 10:23:50|3749.5||3749.5||3749.5||3749.5||0
1631010240000|2021-09-07 10:24:00|3749||3749.5||3749.5||3749||0
1631010270000|2021-09-07 10:24:30||3749||3748.5||3749||3748.5|0
1631010290000|2021-09-07 10:24:50||3749||3749||3749||3749|0
1631010320000|2021-09-07 10:25:20|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|0
1631010330000|2021-09-07 10:25:30|3750.5|3750|3751|3750|3751|3750|3750.5|3750|0
1631010350000|2021-09-07 10:25:50|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|0
1631010360000|2021-09-07 10:26:00|3752|3751|3752.5|3751.5|3752.5|3751.5|3752|3751|0
1631010420000|2021-09-07 10:27:00|3751.5|3751|3753.5|3752.5|3753.5|3752.5|3751.5|3751|0
1631010430000|2021-09-07 10:27:10|3754|3753|3754|3753|3754|3753|3753.5|3753|0
1631010470000|2021-09-07 10:27:50|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|0
1631010480000|2021-09-07 10:28:00|3755|3754|3755|3754|3755|3754.5|3755|3754|0
1631010490000|2021-09-07 10:28:10|3754.5|3754.5|3755|3754|3755|3754.5|3754.5|3754|0
1631010510000|2021-09-07 10:28:30||3754.5||3754||3754.5||3754|0
1631010540000|2021-09-07 10:29:00|3754.5|3753.5|3753|3752.5|3754.5|3753.5|3753|3752|0
1631010550000|2021-09-07 10:29:10|3753.5|3752|3753|3752.5|3753.5|3752.5|3753|3752|0
1631010560000|2021-09-07 10:29:20|3752.5|3752|3752.5|3751.5|3752.5|3752.5|3751.5|3751|0
1631010570000|2021-09-07 10:29:30|3753|3752|3752.5|3751.5|3753|3752.5|3752.5|3751.5|0
1631010580000|2021-09-07 10:29:40|3753|3752|3753.5|3752.5|3753.5|3752.5|3752.5|3751.5|0
1631010610000|2021-09-07 10:30:10|3754|3753|3754|3753.5|3754|3753.5|3754|3753|0
1631010620000|2021-09-07 10:30:20|3754.5||3754.5||3754.5||3754.5||0
1631010640000|2021-09-07 10:30:40|3755|3754|3755|3754.5|3755|3754.5|3755|3754|0
1631010660000|2021-09-07 10:31:00|3755.5|3755|3756.5|3756|3756.5|3756|3755.5|3755|0
1631010670000|2021-09-07 10:31:10|3757|3755.5|3756.5|3755.5|3757|3756|3756|3755.5|0
1631010680000|2021-09-07 10:31:20|3757|3756|3756.5|3756|3757|3756|3756.5|3756|0
1631010690000|2021-09-07 10:31:30|3756|3755.5|3756|3755|3756|3755.5|3755.5|3754.5|0
1631010700000|2021-09-07 10:31:40|3755.5|3754.5|3756|3755|3756|3755|3755.5|3754.5|0
1631010710000|2021-09-07 10:31:50|3755.5|3754.5|3756|3755|3756|3755|3755.5|3754.5|0
1631010740000|2021-09-07 10:32:20|3755.5||3756||3756||3755.5||0
1631010750000|2021-09-07 10:32:30|3755.5||3755.5||3755.5||3755.5||0
1631010760000|2021-09-07 10:32:40|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|0
1631010770000|2021-09-07 10:32:50|3756.5|3755|3755|3754|3756.5|3755|3754.5|3754|0
1631010780000|2021-09-07 10:33:00|3755.5|3754.5|3756|3755|3756|3755|3755.5|3754|0
1631010810000|2021-09-07 10:33:30|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754|0
1631010830000|2021-09-07 10:33:50|3756|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|0
1631010850000|2021-09-07 10:34:10|3756|3755|3756|3755|3756.5|3756|3755|3754|0
1631010860000|2021-09-07 10:34:20|3755.5||3755.5||3755.5||3755.5||0
1631010870000|2021-09-07 10:34:30|3756||3756||3756||3756||0
1631010880000|2021-09-07 10:34:40|3756.5|3755.5|3756.5|3756|3756.5|3756|3756.5|3755.5|0
1631010890000|2021-09-07 10:34:50||3755.5||3755.5||3756||3755.5|0
1631010900000|2021-09-07 10:35:00|3757|3756|3758|3757|3758|3757|3756.5|3756|0
1631010920000|2021-09-07 10:35:20|3757.5|3756.5|3757.5|3756.5|3758|3757|3757.5|3756.5|0
1631010930000|2021-09-07 10:35:30|3758|3757|3757.5|3756.5|3758|3757|3757.5|3756.5|0
1631010960000|2021-09-07 10:36:00|3757|3757|3757|3756.5|3757|3757|3757|3756.5|0
1631010970000|2021-09-07 10:36:10|3756.5|3756|3757|3756|3757|3756|3756.5|3756|0
1631010990000|2021-09-07 10:36:30|3757.5|3756.5|3757|3756.5|3757.5|3756.5|3757|3756.5|0
1631011000000|2021-09-07 10:36:40|3756.5|3756|3755|3754|3756.5|3756|3755|3753.5|0
1631011010000|2021-09-07 10:36:50|3755.5|3753.5|3755.5|3754|3755.5|3754.5|3755.5|3753.5|0
1631011020000|2021-09-07 10:37:00|3755|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754|0
1631011030000|2021-09-07 10:37:10|3756|3755|3756|3755.5|3756.5|3755.5|3756|3755|0
1631011040000|2021-09-07 10:37:20|3755.5|3755|3755.5|3754.5|3755.5|3755|3755|3754|0
1631011050000|2021-09-07 10:37:30|3755|3754|3755.5|3754.5|3755.5|3754.5|3754.5|3753.5|0
1631011060000|2021-09-07 10:37:40|3756|3755|3756.5|3755.5|3756.5|3755.5|3756|3755|0
1631011070000|2021-09-07 10:37:50|3756||3756||3756||3756||0
1631011080000|2021-09-07 10:38:00|3756.5|3756|3756|3755|3756.5|3756|3756|3755|0
1631011090000|2021-09-07 10:38:10|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|0
1631011100000|2021-09-07 10:38:20||3755||3755||3755||3755|0
1631011110000|2021-09-07 10:38:30|3756|3755.5|3756|3755|3756.5|3755.5|3756|3755|0
1631011120000|2021-09-07 10:38:40||3755.5||3755.5||3755.5||3755.5|0
1631011140000|2021-09-07 10:39:00||3755||3755.5||3755.5||3755|0
1631011150000|2021-09-07 10:39:10|3756.5|3756|3757|3756|3757|3756|3756.5|3756|0
1631011170000|2021-09-07 10:39:30|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|0
1631011200000|2021-09-07 10:40:00|3758|3757|3758|3757.5|3758|3757.5|3758|3757|0
1631011210000|2021-09-07 10:40:10|3758.5|3758|3759|3758|3759|3758|3758.5|3758|0
1631011250000|2021-09-07 10:40:50|3758.5|3758.5|3760|3759|3760|3759|3758.5|3758.5|0
1631011260000|2021-09-07 10:41:00|3759.5|3758.5|3759|3758.5|3759.5|3758.5|3759|3758.5|0
1631011280000|2021-09-07 10:41:20|3758.5|3758|3758.5|3758|3758.5|3758|3758.5|3757.5|0
1631011290000|2021-09-07 10:41:30|3758|3757.5|3758|3757|3758.5|3757.5|3758|3757|0
1631011320000|2021-09-07 10:42:00|3758.5|3757.5|3758.5|3757|3758.5|3757.5|3758.5|3757|0
1631011350000|2021-09-07 10:42:30|3758|3756.5|3757.5|3756.5|3758|3757|3757.5|3756.5|0
1631011370000|2021-09-07 10:42:50|3758|3757|3757.5|3756.5|3758|3757|3757.5|3756.5|0
1631011380000|2021-09-07 10:43:00||3757||3757||3757||3757|0
1631011400000|2021-09-07 10:43:20||3756.5||3756.5||3756.5||3756|0
1631011410000|2021-09-07 10:43:30|3757|3757|3757|3756|3757|3757|3757|3756|0
1631011420000|2021-09-07 10:43:40|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|0
1631011430000|2021-09-07 10:43:50|3757||3757||3757.5||3757||0
1631011440000|2021-09-07 10:44:00|3757.5|3757|3757.5|3757|3757.5|3757|3757.5|3757|0
1631011450000|2021-09-07 10:44:10|3758|3757.5|3758|3757.5|3758.5|3757.5|3758|3757.5|0
1631011480000|2021-09-07 10:44:40|3757.5|3757|3757.5|3756.5|3757.5|3757|3757.5|3756.5|0
1631011500000|2021-09-07 10:45:00||3757||3757||3757||3757|0
1631011510000|2021-09-07 10:45:10|3758|3757.5|3758|3757|3758|3757.5|3758|3757|0
1631011560000|2021-09-07 10:46:00|3757.5||3758||3758||3757.5||0
1631011570000|2021-09-07 10:46:10|3758.5|3757.5|3759.5|3758.5|3759.5|3758.5|3758.5|3757.5|0
1631011580000|2021-09-07 10:46:20|3759|3758|3758.5|3757.5|3759|3758|3758.5|3757.5|0
1631011600000|2021-09-07 10:46:40|3758|3757|3758|3757|3758|3757|3758|3757|0
1631011620000|2021-09-07 10:47:00|3757.5||3757.5||3757.5||3757.5||0
1631011630000|2021-09-07 10:47:10||3756.5||3756.5||3756.5||3756.5|0
1631011650000|2021-09-07 10:47:30||3757||3756.5||3757||3756.5|0
1631011670000|2021-09-07 10:47:50|3758|3757|3758|3757.5|3758.5|3757.5|3758|3757|0
1631011680000|2021-09-07 10:48:00|3758.5|3758|3758.5|3757.5|3759|3758.5|3758.5|3757.5|0
1631011690000|2021-09-07 10:48:10|3759|3758|3759|3758|3759|3758|3759|3758|0
1631011710000|2021-09-07 10:48:30|3758.5||3758.5||3758.5||3758.5||0
1631011730000|2021-09-07 10:48:50|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|0
1631011740000|2021-09-07 10:49:00|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|0
1631011750000|2021-09-07 10:49:10||3759||3758.5||3759||3758.5|0
1631011760000|2021-09-07 10:49:20|3760||3760||3760||3760||0
1631011770000|2021-09-07 10:49:30|3759.5|3759|3760|3759.5|3760.5|3760|3759.5|3759|0
1631011790000|2021-09-07 10:49:50|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|0
1631011800000|2021-09-07 10:50:00|3759|3758.5|3759|3758|3759|3758.5|3759|3758|0
1631011810000|2021-09-07 10:50:10|3758.5|3757.5|3758.5|3757.5|3759|3757.5|3758.5|3757.5|0
1631011850000|2021-09-07 10:50:50|3758||3758||3758||3758||0
1631011860000|2021-09-07 10:51:00|3757.5|3757|3756.5|3756|3757.5|3757|3756.5|3755.5|0
1631011870000|2021-09-07 10:51:10||3755.5||3755.5||3755.5||3755|0
1631011890000|2021-09-07 10:51:30|3756|3755|3756|3755|3756|3755|3755.5|3755|0
1631011920000|2021-09-07 10:52:00|3755.5|3754.5|3755|3754|3755.5|3754.5|3755|3754|0
1631011930000|2021-09-07 10:52:10|3755.5|3754.5|3756|3755|3756|3755|3755|3754.5|0
1631011940000|2021-09-07 10:52:20|3755.5|3754.5|3755.5|3755|3755.5|3755|3755.5|3754.5|0
1631011970000|2021-09-07 10:52:50|3756|3755.5|3756.5|3755.5|3756.5|3755.5|3756|3755.5|0
1631011990000|2021-09-07 10:53:10|3757|3756|3757|3756.5|3757|3756.5|3757|3756|0
1631012000000|2021-09-07 10:53:20|3756.5|3756|3756.5|3755.5|3756.5|3756|3756.5|3755.5|0
1631012010000|2021-09-07 10:53:30|3756|3755|3756|3755|3756|3755|3756|3755|0
1631012030000|2021-09-07 10:53:50|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|0
1631012040000|2021-09-07 10:54:00|3757|3756|3756.5|3756|3757|3756|3756.5|3756|0
1631012050000|2021-09-07 10:54:10|3757|3756.5|3756.5|3755.5|3757|3756.5|3756.5|3755.5|0
1631012060000|2021-09-07 10:54:20|3757|3756|3757|3756|3757|3756|3757|3756|0
1631012070000|2021-09-07 10:54:30|3756.5||3757||3757||3756.5||0
1631012090000|2021-09-07 10:54:50|3756.5||3756.5||3756.5||3756.5||0
1631012110000|2021-09-07 10:55:10|3757|3756.5|3757.5|3756.5|3757.5|3756.5|3756|3755.5|0
1631012120000|2021-09-07 10:55:20|3756.5|3756|3757|3756|3757|3756|3756.5|3756|0
1631012140000|2021-09-07 10:55:40|3756|3755.5|3757|3755.5|3757|3755.5|3756|3755.5|0
1631012150000|2021-09-07 10:55:50|3756.5|3756|3757|3756|3757|3756|3756.5|3756|0
1631012160000|2021-09-07 10:56:00|3756.5|3755.5|3756|3755|3756.5|3755.5|3756|3755|0
1631012170000|2021-09-07 10:56:10|3755.5|3754.5|3755|3754|3755.5|3754.5|3755|3754|0
1631012180000|2021-09-07 10:56:20||3754.5||3754.5||3754.5||3754.5|0
1631012190000|2021-09-07 10:56:30|3755.5|3755|3755.5|3755|3755.5|3755|3755.5|3755|0
1631012210000|2021-09-07 10:56:50|3756||3756||3756||3756||0
1631012220000|2021-09-07 10:57:00|3756.5|3755.5|3756|3755.5|3756.5|3755.5|3756|3755.5|0
1631012230000|2021-09-07 10:57:10|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3756|0
1631012240000|2021-09-07 10:57:20|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|0
1631012250000|2021-09-07 10:57:30|3756.5||3756.5||3756.5||3756.5||0
1631012270000|2021-09-07 10:57:50|3756|3755|3756|3755|3756|3755|3756|3755|0
1631012290000|2021-09-07 10:58:10|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|0
1631012300000|2021-09-07 10:58:20||3756||3756||3756||3756|0
1631012320000|2021-09-07 10:58:40|3756|3755.5|3756|3755.5|3756.5|3755.5|3756|3755|0
1631012330000|2021-09-07 10:58:50|3757|3756|3758|3757|3758|3757|3757|3756|0
1631012340000|2021-09-07 10:59:00|3757.5|3757.5|3758|3757.5|3758|3757.5|3757.5|3757.5|0
1631012350000|2021-09-07 10:59:10|3757.5|3757|3758.5|3757.5|3758.5|3757.5|3757.5|3757|0
1631012360000|2021-09-07 10:59:20|3758|3758|3758.5|3757.5|3758.5|3758|3758|3757.5|0
1631012380000|2021-09-07 10:59:40|3759|3758|3759|3758|3759|3758|3759|3758|0
1631012420000|2021-09-07 11:00:20|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|0
1631012440000|2021-09-07 11:00:40|3760|3759|3759.5|3759|3760|3759.5|3759.5|3759|0
1631012450000|2021-09-07 11:00:50|3759|3758.5|3760|3759|3760|3759|3759|3758.5|0
1631012460000|2021-09-07 11:01:00|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|0
1631012470000|2021-09-07 11:01:10||3759||3759||3759||3759|0
1631012480000|2021-09-07 11:01:20|3760||3760||3760||3760||0
1631012510000|2021-09-07 11:01:50|3760.5|3759.5|3760|3759.5|3760.5|3759.5|3760|3759.5|0
1631012520000|2021-09-07 11:02:00|3760.5||3760.5||3760.5||3760.5||0
1631012530000|2021-09-07 11:02:10|3760||3760||3760||3760||0
1631012540000|2021-09-07 11:02:20|3760.5|3760|3761.5|3760.5|3761.5|3760.5|3760.5|3760|0
1631012550000|2021-09-07 11:02:30|3761|3760|3760|3759.5|3761|3760|3760|3759.5|0
1631012580000|2021-09-07 11:03:00|3759.5|3759|3760|3759.5|3760|3759.5|3759.5|3759|0
1631012590000|2021-09-07 11:03:10|3760.5|3760|3760.5|3759.5|3761|3760|3760.5|3759.5|0
1631012600000|2021-09-07 11:03:20|3760|3759|3759.5|3758.5|3760|3759|3759.5|3758.5|0
1631012610000|2021-09-07 11:03:30|3759|3758|3758|3757.5|3759|3758|3758|3757|0
1631012620000|2021-09-07 11:03:40|3758.5|3758|3759|3758|3759|3758|3758.5|3757.5|0
1631012640000|2021-09-07 11:04:00|3758.5|3757.5|3759.5|3758|3759.5|3758|3758.5|3757.5|0
1631012650000|2021-09-07 11:04:10|3759||3759||3759||3759||0
1631012660000|2021-09-07 11:04:20|3758.5||3759||3759||3758.5||0
1631012720000|2021-09-07 11:05:20|3758.5|3757.5|3758.5|3758|3758.5|3758|3758.5|3757.5|0
1631012740000|2021-09-07 11:05:40|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758|0
1631012760000|2021-09-07 11:06:00||3758||3758.5||3758.5||3758|0
1631012770000|2021-09-07 11:06:10|3759.5|3759|3759|3758.5|3759.5|3759|3759|3758.5|0
1631012780000|2021-09-07 11:06:20|3759.5||3759.5||3759.5||3759.5||0
1631012790000|2021-09-07 11:06:30|3759|3758|3759|3758|3759|3758|3759|3758|0
1631012800000|2021-09-07 11:06:40|3758.5|3757.5|3758.5|3757.5|3758.5|3758|3758.5|3757|0
1631012810000|2021-09-07 11:06:50||3758||3757.5||3758||3757.5|0
1631012830000|2021-09-07 11:07:10|3758|3758|3758|3757.5|3758|3758|3758|3757.5|0
1631012840000|2021-09-07 11:07:20|3758.5|3758|3758.5|3758|3758.5|3758|3758.5|3757.5|0
1631012850000|2021-09-07 11:07:30||3757.5||3757.5||3757.5||3757.5|0
1631012860000|2021-09-07 11:07:40|3759|3758|3759|3758|3759|3758.5|3758.5|3758|0
1631012870000|2021-09-07 11:07:50||3758.5||3758.5||3758.5||3758.5|0
1631012880000|2021-09-07 11:08:00|3759.5|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|0
1631012890000|2021-09-07 11:08:10|3759||3759||3759||3759||0
1631012900000|2021-09-07 11:08:20|3759.5|3758|3759.5|3758.5|3759.5|3758.5|3759.5|3758|0
1631012950000|2021-09-07 11:09:10|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|0
1631012960000|2021-09-07 11:09:20|3759|3758|3760.5|3759.5|3760.5|3759.5|3758.5|3758|0
1631012990000|2021-09-07 11:09:50|3760|3760|3760|3759.5|3760|3760|3760|3759.5|0
1631013030000|2021-09-07 11:10:30|3760.5|3760|3760.5|3759.5|3760.5|3760|3760.5|3759.5|0
1631013040000|2021-09-07 11:10:40||3760||3760||3760||3760|0
1631013050000|2021-09-07 11:10:50|3760|3759.5|3760.5|3759.5|3760.5|3759.5|3760|3759.5|0
1631013060000|2021-09-07 11:11:00|3761|3760|3761|3760.5|3761|3760.5|3761|3760|0
1631013070000|2021-09-07 11:11:10|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|0
1631013080000|2021-09-07 11:11:20|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|0
1631013090000|2021-09-07 11:11:30||3761||3760.5||3761||3760.5|0
1631013100000|2021-09-07 11:11:40|3761|3760|3761.5|3760.5|3762|3761|3761|3760|0
1631013110000|2021-09-07 11:11:50|3762|3761|3762|3761|3762|3761|3762|3760.5|0
1631013120000|2021-09-07 11:12:00|3761.5|3761.5|3762.5|3761.5|3762.5|3761.5|3761.5|3761|0
1631013130000|2021-09-07 11:12:10||3762||3762||3762||3761.5|0
1631013140000|2021-09-07 11:12:20|3763||3763||3763||3763||0
1631013150000|2021-09-07 11:12:30|3762.5|3762.5|3763|3762|3763|3762.5|3762.5|3762|0
1631013160000|2021-09-07 11:12:40|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3762|3761.5|0
1631013170000|2021-09-07 11:12:50|3762|3762|3762|3761.5|3762.5|3762|3762|3761.5|0
1631013180000|2021-09-07 11:13:00|3762.5||3762.5||3762.5||3762.5||0
1631013190000|2021-09-07 11:13:10|3762||3762||3762||3762||0
1631013200000|2021-09-07 11:13:20|3762.5|3762|3762.5|3761.5|3762.5|3762|3762|3761.5|0
1631013210000|2021-09-07 11:13:30|3762|3762|3761.5|3761|3762.5|3762|3761.5|3760.5|0
1631013220000|2021-09-07 11:13:40|3762|3761.5|3762.5|3762|3762.5|3762|3761.5|3761.5|0
1631013230000|2021-09-07 11:13:50|3763|3762.5|3763|3762.5|3763|3762.5|3763|3762.5|0
1631013240000|2021-09-07 11:14:00|3762.5|3762|3763|3762|3763|3762.5|3762.5|3762|0
1631013250000|2021-09-07 11:14:10|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3762|3761.5|0
1631013280000|2021-09-07 11:14:40|3763|3762|3763|3762.5|3763|3762.5|3763|3762|0
1631013290000|2021-09-07 11:14:50|3763.5|3763|3763|3762.5|3763.5|3763|3763|3762.5|0
1631013300000|2021-09-07 11:15:00|3763.5|3763|3763|3762.5|3763.5|3763|3763|3762.5|0
1631013320000|2021-09-07 11:15:20|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|0
1631013330000|2021-09-07 11:15:30|3763|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762.5|0
1631013340000|2021-09-07 11:15:40|3764|3763|3764|3763.5|3764|3763.5|3764|3763|0
1631013360000|2021-09-07 11:16:00|3763.5|3763|3764|3763|3764|3763|3763.5|3763|0
1631013370000|2021-09-07 11:16:10||3763.5||3763.5||3763.5||3763.5|0
1631013380000|2021-09-07 11:16:20||3763||3763.5||3763.5||3763|0
1631013390000|2021-09-07 11:16:30|3764.5|3764|3764.5|3763.5|3764.5|3764|3764.5|3763.5|0
1631013420000|2021-09-07 11:17:00|3764|3763|3763.5|3763|3764|3763|3763.5|3763|0
1631013440000|2021-09-07 11:17:20|3764|3763.5|3764|3763|3764|3763.5|3764|3763|0
1631013460000|2021-09-07 11:17:40|3764.5|3763.5|3764.5|3763.5|3764.5|3764|3764.5|3763.5|0
1631013490000|2021-09-07 11:18:10|3764|3763|3763.5|3763|3764|3763|3763.5|3762.5|0
1631013500000|2021-09-07 11:18:20|3764|3763.5|3764|3763|3764|3763.5|3764|3763|0
1631013510000|2021-09-07 11:18:30|3764.5|3763.5|3764|3763.5|3764.5|3763.5|3764|3763.5|0
1631013530000|2021-09-07 11:18:50|3764.5|3764|3764.5|3763.5|3764.5|3764|3764.5|3763.5|0
1631013540000|2021-09-07 11:19:00||3764||3764||3764||3763.5|0
1631013550000|2021-09-07 11:19:10|3765|3763.5|3764.5|3764|3765|3764|3764.5|3763.5|0
1631013570000|2021-09-07 11:19:30|3765|3764.5|3765|3764.5|3765|3764.5|3764.5|3764|0
1631013580000|2021-09-07 11:19:40|3765.5|3765|3766|3765|3766|3765.5|3765.5|3765|0
1631013590000|2021-09-07 11:19:50||3765.5||3765.5||3765.5||3765.5|0
1631013620000|2021-09-07 11:20:20|3766.5|3766|3767.5|3766.5|3768|3767|3766.5|3766|0
1631013630000|2021-09-07 11:20:30|3768|3767|3768|3767|3768|3767|3768|3767|0
1631013650000|2021-09-07 11:20:50|3767.5||3768||3768||3767.5||0
1631013660000|2021-09-07 11:21:00|3767.5|3766.5|3768|3767|3768|3767|3767|3766.5|0
1631013670000|2021-09-07 11:21:10||3767.5||3767.5||3767.5||3767.5|0
1631013690000|2021-09-07 11:21:30|3767.5|3767|3768|3767.5|3768.5|3767.5|3767.5|3767|0
1631013710000|2021-09-07 11:21:50|3767.5|3767|3767.5|3766.5|3767.5|3767|3767|3766.5|0
1631013730000|2021-09-07 11:22:10|3767|3766|3767.5|3766.5|3768|3767.5|3766.5|3766|0
1631013770000|2021-09-07 11:22:50||3767||3767||3767||3767|0
1631013780000|2021-09-07 11:23:00||3766.5||3766.5||3766.5||3766.5|0
1631013790000|2021-09-07 11:23:10||3767||3767||3767||3767|0
1631013800000|2021-09-07 11:23:20||3766.5||3766.5||3766.5||3766.5|0
1631013840000|2021-09-07 11:24:00|3767|3766|3766|3765.5|3767|3766|3766|3765|0
1631013870000|2021-09-07 11:24:30|3765.5|3765|3765.5|3764.5|3765.5|3765|3765.5|3764.5|0
1631013880000|2021-09-07 11:24:40|3765||3765||3765||3765||0
1631013890000|2021-09-07 11:24:50||3764||3764||3764||3764|0
1631013910000|2021-09-07 11:25:10|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|0
1631013920000|2021-09-07 11:25:20|3765|3764|3765|3764|3765|3764.5|3765|3764|0
1631013950000|2021-09-07 11:25:50|3765.5|3764.5|3765|3764.5|3766|3765|3765|3764.5|0
1631013960000|2021-09-07 11:26:00|3765.5|3765|3766|3765|3766.5|3765.5|3765.5|3764.5|0
1631014000000|2021-09-07 11:26:40|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|0
1631014050000|2021-09-07 11:27:30|3767|3766|3767|3766.5|3767|3766.5|3766.5|3766|0
1631014080000|2021-09-07 11:28:00|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|0
1631014090000|2021-09-07 11:28:10|3766|3765.5|3765.5|3764.5|3766|3765.5|3765.5|3764.5|0
1631014100000|2021-09-07 11:28:20|3765|3764|3765|3764|3765|3764.5|3765|3764|0
1631014110000|2021-09-07 11:28:30|3764.5|3763.5|3764|3763|3764.5|3763.5|3763.5|3762.5|0
1631014120000|2021-09-07 11:28:40|3764.5|3763.5|3764.5|3763|3764.5|3763.5|3764.5|3763|0
1631014130000|2021-09-07 11:28:50|3764|3762.5|3763.5|3762.5|3764|3762.5|3763.5|3762.5|0
1631014140000|2021-09-07 11:29:00|3764|3763|3763.5|3762.5|3764|3763|3763.5|3762.5|0
1631014150000|2021-09-07 11:29:10|3763|3762|3763|3762|3763.5|3762.5|3763|3762|0
1631014180000|2021-09-07 11:29:40|3762.5|3761.5|3762|3761|3762.5|3761.5|3762|3761|0
1631014190000|2021-09-07 11:29:50|3762.5|3761.5|3763|3762|3763|3762|3762|3761.5|0
1631014200000|2021-09-07 11:30:00|3762.5|3761.5|3763|3762|3763|3762|3762.5|3761.5|0
1631014210000|2021-09-07 11:30:10|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|0
1631014220000|2021-09-07 11:30:20|3763|3762|3762.5|3761.5|3763|3762|3762.5|3761.5|0
1631014230000|2021-09-07 11:30:30|3762|3761|3762|3761|3762|3761|3762|3761|0
1631014240000|2021-09-07 11:30:40|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3762.5|3761.5|0
1631014250000|2021-09-07 11:30:50|3762|3761|3761.5|3760.5|3762|3761.5|3761|3760|0
1631014260000|2021-09-07 11:31:00|3761|3760|3760.5|3760|3761|3760|3760.5|3760|0
1631014280000|2021-09-07 11:31:20|3761|3760.5|3761|3760|3761|3760.5|3761|3760|0
1631014300000|2021-09-07 11:31:40|3760.5|3759.5|3760|3759|3760.5|3759.5|3760|3759|0
1631014310000|2021-09-07 11:31:50||3759.5||3759||3759.5||3759|0
1631014320000|2021-09-07 11:32:00||3759.5||3759||3759.5||3759|0
1631014330000|2021-09-07 11:32:10|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758|0
1631014340000|2021-09-07 11:32:20||3758||3758||3758||3758|0
1631014360000|2021-09-07 11:32:40||3758.5||3759||3759||3758.5|0
1631014370000|2021-09-07 11:32:50||3758.5||3758.5||3758.5||3758.5|0
1631014380000|2021-09-07 11:33:00||3759||3759||3759||3759|0
1631014390000|2021-09-07 11:33:10||3758.5||3758.5||3758.5||3758.5|0
1631014420000|2021-09-07 11:33:40|3760|3759|3760|3758.5|3760|3759.5|3760|3758.5|0
1631014430000|2021-09-07 11:33:50|3759.5|3759|3759|3758|3759.5|3759|3758.5|3758|0
1631014450000|2021-09-07 11:34:10|3758|3757.5|3758|3757.5|3758|3757.5|3758|3757|0
1631014460000|2021-09-07 11:34:20|3758.5|3757|3758.5|3757.5|3758.5|3758|3758.5|3757|0
1631014470000|2021-09-07 11:34:30|3759|3758|3759|3758|3759|3758|3759|3758|0
1631014480000|2021-09-07 11:34:40||3758.5||3758.5||3758.5||3758.5|0
1631014490000|2021-09-07 11:34:50|3758.5|3758|3759|3758|3759|3758|3758.5|3758|0
1631014510000|2021-09-07 11:35:10|3758.5||3758.5||3758.5||3758.5||0
1631014520000|2021-09-07 11:35:20|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|0
1631014530000|2021-09-07 11:35:30|3759.5|3759|3760|3759|3760|3759|3759.5|3758.5|0
1631014560000|2021-09-07 11:36:00|3759.5|3758.5|3759|3758.5|3759.5|3758.5|3759|3758|0
1631014580000|2021-09-07 11:36:20|3758.5|3758|3758.5|3758|3758.5|3758|3758.5|3758|0
1631014590000|2021-09-07 11:36:30|3759||3759||3759||3759||0
1631014610000|2021-09-07 11:36:50||3758.5||3758.5||3758.5||3758.5|0
1631014620000|2021-09-07 11:37:00|3758.5|3758|3758|3757|3758.5|3758|3758|3757|0
1631014630000|2021-09-07 11:37:10||3757.5||3757||3757.5||3757|0
1631014640000|2021-09-07 11:37:20||3757.5||3757.5||3757.5||3757.5|0
1631014720000|2021-09-07 11:38:40|3757.5|3757|3757|3756|3757.5|3757|3757|3756|0
1631014730000|2021-09-07 11:38:50|3756.5|3755.5|3755.5|3755|3756.5|3755.5|3755.5|3755|0
1631014740000|2021-09-07 11:39:00|3756|3755.5|3756|3755|3756|3755.5|3756|3755|0
1631014750000|2021-09-07 11:39:10||3755.5||3755||3755.5||3755|0
1631014760000|2021-09-07 11:39:20||3755.5||3755||3755.5||3755|0
1631014770000|2021-09-07 11:39:30||3755.5||3755.5||3755.5||3755.5|0
1631014800000|2021-09-07 11:40:00|3755.5|3755|3755|3754|3755.5|3755.5|3755|3754|0
1631014850000|2021-09-07 11:40:50||3754.5||3754.5||3754.5||3754.5|0
1631014860000|2021-09-07 11:41:00|3755.5|3755|3756|3755|3756|3755|3755.5|3755|0
1631014870000|2021-09-07 11:41:10||3755.5||3755.5||3755.5||3755.5|0
1631014880000|2021-09-07 11:41:20|3756.5|3756|3757|3756|3757|3756|3756.5|3756|0
1631014890000|2021-09-07 11:41:30|3757.5|3756.5|3757|3756.5|3757.5|3756.5|3757|3756|0
1631014900000|2021-09-07 11:41:40|3757.5|3757|3757|3756|3757.5|3757|3757|3756|0
1631014910000|2021-09-07 11:41:50|3757.5|3756.5|3757.5|3757|3757.5|3757|3757.5|3756|0
1631014920000|2021-09-07 11:42:00|3757|3756.5|3757.5|3757|3757.5|3757|3757|3756|0
1631014940000|2021-09-07 11:42:20||3756.5||3756.5||3756.5||3756.5|0
1631014950000|2021-09-07 11:42:30|3757||3757.5||3757.5||3757||0
1631014960000|2021-09-07 11:42:40|3757||3757.5||3757.5||3757||0
1631014970000|2021-09-07 11:42:50||3757||3757||3757||3757|0
1631014980000|2021-09-07 11:43:00|3758|3757.5|3758|3757.5|3758|3757.5|3758|3757.5|0
1631014990000|2021-09-07 11:43:10|3757.5|3757|3758|3757|3758|3757|3757.5|3757|0
1631015000000|2021-09-07 11:43:20||3757.5||3757.5||3757.5||3757.5|0
1631015010000|2021-09-07 11:43:30|3758.5|3758|3758.5|3758|3758.5|3758|3758|3758|0
1631015030000|2021-09-07 11:43:50|3759|3758.5|3758.5|3758|3759|3758.5|3758.5|3758|0
1631015110000|2021-09-07 11:45:10|3759|3758.5|3759|3758.5|3759|3758.5|3758.5|3758.5|0
1631015130000|2021-09-07 11:45:30|3758.5|3758|3759|3758.5|3759.5|3759|3758.5|3758|0
1631015140000|2021-09-07 11:45:40|3759.5|3759|3759.5|3759|3760|3759|3759.5|3759|0
1631015150000|2021-09-07 11:45:50|3760||3759.5||3760||3759.5||0
1631015190000|2021-09-07 11:46:30|3760|3758.5|3759.5|3758.5|3760|3758.5|3759|3758.5|0
1631015200000|2021-09-07 11:46:40|3760|3759|3760|3759|3760|3759|3760|3759|0
1631015220000|2021-09-07 11:47:00||3759.5||3759||3759.5||3759|0
1631015240000|2021-09-07 11:47:20|3760.5|3759.5|3760.5|3760|3760.5|3760|3760|3759.5|0
1631015260000|2021-09-07 11:47:40|3761|3760.5|3761|3760.5|3761.5|3760.5|3761|3760.5|0
1631015340000|2021-09-07 11:49:00|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3759.5|0
1631015350000|2021-09-07 11:49:10|3760|3759.5|3759.5|3759|3760|3759.5|3759.5|3758.5|0
1631015360000|2021-09-07 11:49:20||3758.5||3758.5||3759||3758.5|0
1631015380000|2021-09-07 11:49:40|3759|3758|3758.5|3758|3759|3758|3758.5|3757.5|0
1631015390000|2021-09-07 11:49:50|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|0
1631015410000|2021-09-07 11:50:10|3759|3758|3759|3758|3759|3758|3759|3758|0
1631015420000|2021-09-07 11:50:20|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|0
1631015440000|2021-09-07 11:50:40|3759||3759||3759||3759||0
1631015450000|2021-09-07 11:50:50|3759.5||3759.5||3759.5||3759.5||0
1631015460000|2021-09-07 11:51:00|3760|3759|3760|3759|3760|3759|3759.5|3758.5|0
1631015480000|2021-09-07 11:51:20|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|0
1631015500000|2021-09-07 11:51:40|3761|3760|3761|3760|3761|3760|3760.5|3759.5|0
1631015530000|2021-09-07 11:52:10|3760.5||3761||3761||3760.5||0
1631015540000|2021-09-07 11:52:20|3760.5||3760.5||3760.5||3760.5||0
1631015550000|2021-09-07 11:52:30|3761|3760.5|3761|3760|3761|3760.5|3761|3760|0
1631015560000|2021-09-07 11:52:40||3760.5||3760.5||3760.5||3760.5|0
1631015690000|2021-09-07 11:54:50|3761.5|3761|3762|3761.5|3762|3761.5|3761.5|3761|0
1631015700000|2021-09-07 11:55:00|3762.5||3762.5||3762.5||3762.5||0
1631015720000|2021-09-07 11:55:20|3762|3761|3762.5|3761.5|3762.5|3761.5|3761.5|3761|0
1631015740000|2021-09-07 11:55:40||3762||3762||3762||3762|0
1631015750000|2021-09-07 11:55:50|3763|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762.5|0
1631015780000|2021-09-07 11:56:20|3763|3762|3763.5|3762.5|3763.5|3762.5|3762.5|3761.5|0
1631015810000|2021-09-07 11:56:50||3763||3763||3763||3763|0
1631015840000|2021-09-07 11:57:20|3763|3762.5|3763.5|3763|3763.5|3763|3763|3762.5|0
1631015850000|2021-09-07 11:57:30|3763|3762.5|3762.5|3761.5|3763|3762.5|3762.5|3761.5|0
1631015870000|2021-09-07 11:57:50|3763|3762|3763|3762.5|3763|3762.5|3763|3762|0
1631015880000|2021-09-07 11:58:00|3763.5||3763.5||3763.5||3763||0
1631015890000|2021-09-07 11:58:10|3763||3763||3763||3763||0
1631015900000|2021-09-07 11:58:20|3763.5||3763||3763.5||3763||0
1631015910000|2021-09-07 11:58:30|3762.5|3762|3762|3761|3762.5|3762|3762|3761|0
1631015920000|2021-09-07 11:58:40|3761.5||3762||3762||3761.5||0
1631015940000|2021-09-07 11:59:00|3761.5|3760.5|3762|3760.5|3762|3761|3761|3760.5|0
1631015950000|2021-09-07 11:59:10|3761.5|3760|3761|3760.5|3761.5|3760.5|3760.5|3759.5|0
1631015960000|2021-09-07 11:59:20|3761.5||3761.5||3761.5||3761.5||0
1631016000000|2021-09-07 12:00:00|3761||3761.5||3761.5||3761||0
1631016010000|2021-09-07 12:00:10|3761|3760|3760.5|3759.5|3761|3760|3760|3759|0
1631016020000|2021-09-07 12:00:20|3760|3758.5|3759|3758|3760|3759|3759|3758|0
1631016030000|2021-09-07 12:00:30||3758.5||3758.5||3758.5||3758.5|0
1631016040000|2021-09-07 12:00:40|3758.5|3758|3758.5|3757.5|3758.5|3758|3758|3757|0
1631016050000|2021-09-07 12:00:50||3758||3758||3758||3758|0
1631016060000|2021-09-07 12:01:00|3759|3758.5|3759|3758|3759.5|3759|3759|3758|0
1631016070000|2021-09-07 12:01:10|3758.5|3757.5|3758.5|3758|3758.5|3758|3758|3757.5|0
1631016090000|2021-09-07 12:01:30|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758|0
1631016100000|2021-09-07 12:01:40|3759|3759|3759.5|3758.5|3759.5|3759|3759|3758.5|0
1631016120000|2021-09-07 12:02:00|3760|3759|3760|3759.5|3760|3759.5|3759.5|3759|0
1631016130000|2021-09-07 12:02:10|3760.5||3760||3760.5||3760||0
1631016140000|2021-09-07 12:02:20|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|0
1631016150000|2021-09-07 12:02:30|3761.5|3761|3761.5|3760.5|3761.5|3761|3761|3760.5|0
1631016160000|2021-09-07 12:02:40|3762|3761|3762|3761.5|3762|3761.5|3762|3761|0
1631016170000|2021-09-07 12:02:50|3761.5|3761|3762.5|3761|3762.5|3761.5|3761.5|3760.5|0
1631016180000|2021-09-07 12:03:00|3762|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|0
1631016190000|2021-09-07 12:03:10|3763|3762|3762.5|3761.5|3763|3762|3762.5|3761.5|0
1631016200000|2021-09-07 12:03:20|3762|3761|3761.5|3761|3762|3761.5|3761.5|3760.5|0
1631016210000|2021-09-07 12:03:30|3761|3760.5|3761|3760|3761|3760.5|3761|3760|0
1631016220000|2021-09-07 12:03:40|3760.5|3759.5|3760|3759.5|3760.5|3759.5|3760|3759.5|0
1631016230000|2021-09-07 12:03:50|3760.5|3760|3760.5|3759.5|3761|3760|3760|3759|0
1631016240000|2021-09-07 12:04:00|3760|3759|3760|3759|3760|3759|3760|3759|0
1631016250000|2021-09-07 12:04:10|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|0
1631016270000|2021-09-07 12:04:30||3758||3758.5||3758.5||3758|0
1631016300000|2021-09-07 12:05:00|3759||3759||3759||3759||0
1631016310000|2021-09-07 12:05:10|3759.5|3759|3759.5|3758.5|3759.5|3759|3759.5|3758.5|0
1631016320000|2021-09-07 12:05:20|3760|3759|3760|3759|3760|3759.5|3760|3759|0
1631016330000|2021-09-07 12:05:30|3759.5|3758.5|3759|3758.5|3759.5|3758.5|3759|3758.5|0
1631016350000|2021-09-07 12:05:50|3759.5|3759|3759.5|3759|3760|3759|3759.5|3759|0
1631016360000|2021-09-07 12:06:00|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|0
1631016370000|2021-09-07 12:06:10|3758.5|3758|3759|3758|3759.5|3758.5|3758|3757.5|0
1631016390000|2021-09-07 12:06:30|3758.5|3758.5|3758.5|3757.5|3758.5|3758.5|3758.5|3757.5|0
1631016400000|2021-09-07 12:06:40|3758|3758|3758|3757.5|3758|3758|3758|3757.5|0
1631016410000|2021-09-07 12:06:50|3757.5|3757|3758|3757.5|3758|3757.5|3757.5|3756.5|0
1631016420000|2021-09-07 12:07:00|3757.5|3757|3757.5|3757|3757.5|3757|3757.5|3757|0
1631016430000|2021-09-07 12:07:10|3757|3756.5|3758|3756.5|3758|3757|3757|3756.5|0
1631016450000|2021-09-07 12:07:30|3757.5||3757.5||3757.5||3757.5||0
1631016480000|2021-09-07 12:08:00|3757|3757|3758|3757|3758|3757|3757|3757|0
1631016490000|2021-09-07 12:08:10|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|0
1631016510000|2021-09-07 12:08:30|3758|3757|3756.5|3755.5|3758|3757|3756|3755|0
1631016550000|2021-09-07 12:09:10||3756||3756||3756||3756|0
1631016560000|2021-09-07 12:09:20|3757|3755.5|3756.5|3755.5|3757.5|3756.5|3756.5|3755.5|0
1631016570000|2021-09-07 12:09:30|3757|3756|3757|3756|3757|3756|3757|3756|0
1631016580000|2021-09-07 12:09:40||3756.5||3756.5||3756.5||3756|0
1631016590000|2021-09-07 12:09:50|3757.5|3757|3757.5|3757|3757.5|3757|3757.5|3757|0
1631016600000|2021-09-07 12:10:00||3756.5||3756.5||3756.5||3756.5|0
1631016630000|2021-09-07 12:10:30|3758|3757|3758.5|3758|3758.5|3758|3758|3757|0
1631016640000|2021-09-07 12:10:40||3757.5||3757.5||3758||3757|0
1631016660000|2021-09-07 12:11:00||3758||3757.5||3758||3757.5|0
1631016670000|2021-09-07 12:11:10|3758|3757|3758|3757.5|3758|3757.5|3758|3757|0
1631016680000|2021-09-07 12:11:20|3758.5||3758.5||3758.5||3758.5||0
1631016690000|2021-09-07 12:11:30||3758||3758||3758||3757.5|0
1631016710000|2021-09-07 12:11:50|3758|3757.5|3757.5|3756.5|3758|3757.5|3757|3756|0
1631016730000|2021-09-07 12:12:10||3757||3757||3757||3757|0
1631016750000|2021-09-07 12:12:30|3758||3757.5||3758||3757.5||0
1631016760000|2021-09-07 12:12:40|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757.5|0
1631016790000|2021-09-07 12:13:10|3758|3757|3757|3756|3758|3757|3757|3756|0
1631016800000|2021-09-07 12:13:20|3756.5|3755.5|3756.5|3755|3756.5|3756|3756|3755|0
1631016810000|2021-09-07 12:13:30||3755.5||3755||3755.5||3755|0
1631016820000|2021-09-07 12:13:40|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|0
1631016830000|2021-09-07 12:13:50|3756.5|3755|3756|3755.5|3756.5|3755.5|3756|3755|0
1631016840000|2021-09-07 12:14:00|3756.5|3756|3756.5|3755.5|3756.5|3756|3756.5|3755.5|0
1631016850000|2021-09-07 12:14:10|3756||3756.5||3756.5||3756||0
1631016870000|2021-09-07 12:14:30|3756||3756||3756||3756||0
1631016880000|2021-09-07 12:14:40|3756.5||3756||3756.5||3756||0
1631016890000|2021-09-07 12:14:50|3756.5|3756|3756.5|3756|3757|3756.5|3756.5|3756|0
1631016900000|2021-09-07 12:15:00||3755.5||3755.5||3755.5||3755.5|0
1631016910000|2021-09-07 12:15:10|3756|3755|3756|3755|3756|3755|3755.5|3755|0
1631016920000|2021-09-07 12:15:20||3755.5||3755.5||3755.5||3755.5|0
1631016980000|2021-09-07 12:16:20|3755.5|3755|3755|3754.5|3756|3755.5|3755|3754|0
1631016990000|2021-09-07 12:16:30||3754||3754.5||3754.5||3754|0
1631017000000|2021-09-07 12:16:40||3754||3754||3754||3754|0
1631017010000|2021-09-07 12:16:50|3755.5|3754.5|3757|3756|3757|3756|3755.5|3754.5|0
1631017020000|2021-09-07 12:17:00|3756.5|3755.5|3756|3755|3756.5|3756|3756|3755|0
1631017030000|2021-09-07 12:17:10|3756.5|3755.5|3756.5|3755.5|3757|3756|3756.5|3755.5|0
1631017060000|2021-09-07 12:17:40|3757|3756|3757|3756.5|3757.5|3756.5|3757|3756|0
1631017070000|2021-09-07 12:17:50|3757.5||3757.5||3757.5||3757.5||0
1631017080000|2021-09-07 12:18:00|3757||3757||3757||3757||0
1631017090000|2021-09-07 12:18:10|3756.5|3756|3756|3755|3756.5|3756|3756|3755|0
1631017110000|2021-09-07 12:18:30|3755.5||3755.5||3755.5||3755.5||0
1631017130000|2021-09-07 12:18:50|3755|3754.5|3755|3754.5|3755|3754.5|3755|3754.5|0
1631017140000|2021-09-07 12:19:00||3754||3754.5||3754.5||3754|0
1631017150000|2021-09-07 12:19:10|3755.5|3755|3756|3755|3756|3755.5|3755.5|3755|0
1631017170000|2021-09-07 12:19:30||3755.5||3755.5||3755.5||3755.5|0
1631017180000|2021-09-07 12:19:40|3756.5||3756.5||3756.5||3756.5||0
1631017200000|2021-09-07 12:20:00|3756|3755|3756|3755.5|3756|3755.5|3755.5|3755|0
1631017210000|2021-09-07 12:20:10|3756.5||3756.5||3756.5||3756.5||0
1631017220000|2021-09-07 12:20:20||3756||3756||3756||3756|0
1631017230000|2021-09-07 12:20:30|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|0
1631017240000|2021-09-07 12:20:40|3757.5|3757|3758|3757|3758|3757|3757.5|3757|0
1631017250000|2021-09-07 12:20:50|3757.5||3757.5||3757.5||3757.5||0
1631017260000|2021-09-07 12:21:00|3757|3756.5|3757|3756.5|3757.5|3756.5|3757|3756.5|0
1631017270000|2021-09-07 12:21:10|3756.5|3756|3757|3756.5|3757|3756.5|3756.5|3755.5|0
1631017280000|2021-09-07 12:21:20|3756.5|3756|3756.5|3755.5|3756.5|3756|3756.5|3755.5|0
1631017310000|2021-09-07 12:21:50|3757|3756|3757|3756.5|3757.5|3756.5|3757|3756|0
1631017320000|2021-09-07 12:22:00|3757.5|3757|3758|3757|3758.5|3757|3757.5|3757|0
1631017330000|2021-09-07 12:22:10|3757.5|3756.5|3757.5|3757|3757.5|3757|3757.5|3756.5|0
1631017350000|2021-09-07 12:22:30|3757|3756.5|3757|3756|3757|3756.5|3757|3756|0
1631017360000|2021-09-07 12:22:40|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|0
1631017370000|2021-09-07 12:22:50|3757||3757.5||3757.5||3757||0
1631017380000|2021-09-07 12:23:00|3758|3757|3757.5|3756.5|3758|3757|3757|3756.5|0
1631017420000|2021-09-07 12:23:40|3757||3757||3757||3757||0
1631017430000|2021-09-07 12:23:50|3757.5|3757|3758|3757|3758|3757|3757.5|3756.5|0
1631017460000|2021-09-07 12:24:20||3757.5||3757.5||3757.5||3757.5|0
1631017490000|2021-09-07 12:24:50|3758.5|3758|3758|3757.5|3758.5|3758|3758|3757.5|0
1631017500000|2021-09-07 12:25:00||3757||3757.5||3757.5||3757|0
1631017510000|2021-09-07 12:25:10|3757.5|3757|3757.5|3756.5|3757.5|3757|3757.5|3756.5|0
1631017520000|2021-09-07 12:25:20|3758|3757|3758.5|3757.5|3758.5|3757.5|3758|3757|0
1631017540000|2021-09-07 12:25:40|3758|3757|3758.5|3757.5|3758.5|3757.5|3757|3756.5|0
1631017570000|2021-09-07 12:26:10||3758||3758||3758||3758|0
1631017580000|2021-09-07 12:26:20|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|0
1631017600000|2021-09-07 12:26:40|3758.5|3758|3759|3758|3759|3758|3758.5|3758|0
1631017610000|2021-09-07 12:26:50||3758.5||3758||3758.5||3758|0
1631017630000|2021-09-07 12:27:10|3759.5|3758.5|3760|3759|3760|3759|3759|3758|0
1631017640000|2021-09-07 12:27:20|3760.5|3759.5|3760|3759.5|3762|3761|3760|3759.5|0
1631017650000|2021-09-07 12:27:30|3759.5|3759|3760.5|3759.5|3760.5|3760|3759|3758.5|0
1631017660000|2021-09-07 12:27:40|3760||3760.5||3760.5||3760||0
1631017670000|2021-09-07 12:27:50|3760||3760.5||3760.5||3760||0
1631017690000|2021-09-07 12:28:10|3760|3759|3759.5|3759|3760|3759|3759|3758.5|0
1631017700000|2021-09-07 12:28:20||3758.5||3758.5||3758.5||3758.5|0
1631017710000|2021-09-07 12:28:30|3759|3758|3759|3758|3759|3758|3759|3758|0
1631017730000|2021-09-07 12:28:50|3759.5|3758.5|3759.5|3758.5|3760|3759|3759.5|3758.5|0
1631017740000|2021-09-07 12:29:00|3759||3759.5||3759.5||3759||0
1631017760000|2021-09-07 12:29:20|3760|3759|3760|3759.5|3760|3759.5|3760|3759|0
1631017770000|2021-09-07 12:29:30|3760.5|3759|3760|3759|3760.5|3759|3759.5|3758.5|0
1631017800000|2021-09-07 12:30:00|3760.5|3759.5|3761|3760|3761|3760|3760.5|3759.5|0
1631017810000|2021-09-07 12:30:10|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|0
1631017820000|2021-09-07 12:30:20|3761|3760|3761.5|3760.5|3761.5|3760.5|3761|3760|0
1631017850000|2021-09-07 12:30:50|3761||3761.5||3761.5||3761||0
1631017870000|2021-09-07 12:31:10|3762|3761|3762|3761|3762.5|3761.5|3762|3761|0
1631017880000|2021-09-07 12:31:20|3761.5|3760.5|3762|3761|3762|3761.5|3761.5|3760.5|0
1631017890000|2021-09-07 12:31:30||3760.5||3760.5||3760.5||3760.5|0
1631017900000|2021-09-07 12:31:40|3762.5|3761|3762.5|3761.5|3762.5|3761.5|3762.5|3761|0
1631017910000|2021-09-07 12:31:50|3763|3762|3762.5|3762|3763|3762|3762.5|3762|0
1631017920000|2021-09-07 12:32:00|3762|3761.5|3761.5|3761|3762|3761.5|3761.5|3761|0
1631017950000|2021-09-07 12:32:30|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761.5|0
1631017980000|2021-09-07 12:33:00|3762.5|3762|3762.5|3761.5|3763|3762|3762|3761|0
1631018000000|2021-09-07 12:33:20|3762|3761|3762|3761|3762|3761|3762|3761|0
1631018010000|2021-09-07 12:33:30|3762.5|3761.5|3762.5|3762|3763|3762|3762|3761.5|0
1631018020000|2021-09-07 12:33:40|3762|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|0
1631018030000|2021-09-07 12:33:50|3763|3762|3763.5|3762|3763.5|3762.5|3763|3762|0
1631018050000|2021-09-07 12:34:10|3763|3762.5|3764|3763|3764.5|3763|3762.5|3762.5|0
1631018060000|2021-09-07 12:34:20|3764.5||3764||3764.5||3764||0
1631018080000|2021-09-07 12:34:40|3763.5|3762.5|3763|3762.5|3763.5|3762.5|3762.5|3762|0
1631018100000|2021-09-07 12:35:00|3763.5|3763|3764.5|3763.5|3764.5|3763.5|3763.5|3763|0
1631018110000|2021-09-07 12:35:10||3764||3764||3764||3764|0
1631018130000|2021-09-07 12:35:30|3765||3765||3765||3765||0
1631018140000|2021-09-07 12:35:40||3764.5||3764.5||3764.5||3764.5|0
1631018150000|2021-09-07 12:35:50|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|0
1631018160000|2021-09-07 12:36:00|3765|3764.5|3764.5|3763.5|3765.5|3764.5|3764.5|3763.5|0
1631018170000|2021-09-07 12:36:10||3763||3763||3763.5||3763|0
1631018180000|2021-09-07 12:36:20||3763.5||3763.5||3763.5||3763.5|0
1631018200000|2021-09-07 12:36:40||3764||3763.5||3764||3763.5|0
1631018210000|2021-09-07 12:36:50|3765|3764|3765.5|3764.5|3765.5|3765|3765|3764|0
1631018220000|2021-09-07 12:37:00|3766|3765|3766.5|3765.5|3766.5|3765.5|3766|3765|0
1631018230000|2021-09-07 12:37:10||3765||3765.5||3765.5||3765|0
1631018240000|2021-09-07 12:37:20|3766|3765|3765.5|3765|3766|3765|3765.5|3765|0
1631018250000|2021-09-07 12:37:30|3766|3765.5|3766.5|3765|3766.5|3765.5|3766|3765|0
1631018260000|2021-09-07 12:37:40||3765.5||3765.5||3765.5||3765.5|0
1631018270000|2021-09-07 12:37:50|3766|3765|3765.5|3765|3766|3765.5|3765.5|3765|0
1631018280000|2021-09-07 12:38:00|3765|3764.5|3765|3764|3765.5|3764.5|3765|3763.5|0
1631018290000|2021-09-07 12:38:10|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|0
1631018300000|2021-09-07 12:38:20|3764||3764.5||3764.5||3764||0
1631018310000|2021-09-07 12:38:30|3765|3764|3765.5|3764.5|3765.5|3764.5|3765|3764|0
1631018320000|2021-09-07 12:38:40|3765|3764|3764.5|3764|3765|3764|3764.5|3764|0
1631018330000|2021-09-07 12:38:50|3765|3764.5|3765|3764|3765|3764.5|3765|3764|0
1631018340000|2021-09-07 12:39:00|3764.5|3763.5|3765|3764|3765|3764|3764.5|3763.5|0
1631018370000|2021-09-07 12:39:30|3765.5|3764.5|3766|3765|3766|3765|3765.5|3764.5|0
1631018430000|2021-09-07 12:40:30|3765.5||3765.5||3765.5||3765.5||0
1631018440000|2021-09-07 12:40:40|3766||3765.5||3766||3765.5||0
1631018450000|2021-09-07 12:40:50|3766||3765.5||3766||3765.5||0
1631018460000|2021-09-07 12:41:00|3766||3766||3766||3766||0
1631018470000|2021-09-07 12:41:10||3765.5||3765.5||3765.5||3765.5|0
1631018480000|2021-09-07 12:41:20|3765.5|3765|3765.5|3764.5|3765.5|3765|3765.5|3764.5|0
1631018490000|2021-09-07 12:41:30|3765|3764|3765|3764|3765|3764.5|3764.5|3764|0
1631018510000|2021-09-07 12:41:50||3764.5||3764.5||3764.5||3764.5|0
1631018520000|2021-09-07 12:42:00|3765.5|3765|3765.5|3764.5|3765.5|3765|3765.5|3764.5|0
1631018530000|2021-09-07 12:42:10|3765|3764|3765|3764.5|3765|3764.5|3764.5|3763.5|0
1631018550000|2021-09-07 12:42:30|3765.5||3765.5||3765.5||3765||0
1631018560000|2021-09-07 12:42:40|3766|3765|3765.5|3765|3766|3765|3765.5|3765|0
1631018580000|2021-09-07 12:43:00|3765|3764.5|3765.5|3765|3765.5|3765|3765|3764.5|0
1631018600000|2021-09-07 12:43:20|3765|3764.5|3765|3764|3765|3764.5|3765|3764|0
1631018610000|2021-09-07 12:43:30||3764.5||3764.5||3764.5||3764.5|0
1631018640000|2021-09-07 12:44:00|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|0
1631018690000|2021-09-07 12:44:50|3765||3765||3765||3765||0
1631018700000|2021-09-07 12:45:00||3764.5||3764.5||3764.5||3764.5|0
1631018710000|2021-09-07 12:45:10|3765.5|3765|3765.5|3765|3766|3765|3765.5|3764.5|0
1631018720000|2021-09-07 12:45:20|3765|3764.5|3765|3764|3765|3764.5|3764.5|3764|0
1631018730000|2021-09-07 12:45:30|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|0
1631018750000|2021-09-07 12:45:50||3764||3763.5||3764||3763.5|0
1631018770000|2021-09-07 12:46:10|3764|3763|3764.5|3763.5|3764.5|3763.5|3764|3763|0
1631018840000|2021-09-07 12:47:20|3764|3764|3764|3763|3764|3764|3763.5|3762.5|0
1631018860000|2021-09-07 12:47:40|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|0
1631018870000|2021-09-07 12:47:50|3764|3763|3764|3763.5|3764.5|3763.5|3764|3763|0
1631018890000|2021-09-07 12:48:10|3763.5|3763|3763.5|3762.5|3763.5|3763|3763.5|3762.5|0
1631018900000|2021-09-07 12:48:20|3763|3761.5|3762.5|3761.5|3763|3762.5|3762.5|3761.5|0
1631018910000|2021-09-07 12:48:30|3762|3762|3762|3761|3762|3762|3762|3761|0
1631018940000|2021-09-07 12:49:00||3761.5||3761.5||3761.5||3761.5|0
1631018950000|2021-09-07 12:49:10|3761.5|3761|3761.5|3761|3761.5|3761|3761|3760|0
1631018960000|2021-09-07 12:49:20|3762|3761.5|3762|3761|3762|3761.5|3762|3761|0
1631018970000|2021-09-07 12:49:30|3761.5|3760.5|3760.5|3760|3762|3761|3760.5|3760|0
1631018980000|2021-09-07 12:49:40|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760|0
1631018990000|2021-09-07 12:49:50|3762|3761|3762|3761|3762|3761.5|3762|3761|0
1631019000000|2021-09-07 12:50:00|3761.5|3760.5|3760.5|3759.5|3762|3761.5|3760|3759.5|0
1631019010000|2021-09-07 12:50:10|3760|3759|3760|3759|3760|3759.5|3759.5|3758.5|0
1631019020000|2021-09-07 12:50:20|3759.5||3760||3760||3759.5||0
1631019040000|2021-09-07 12:50:40|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3760.5|3759.5|0
1631019050000|2021-09-07 12:50:50||3760||3760||3760||3760|0
1631019060000|2021-09-07 12:51:00|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|0
1631019070000|2021-09-07 12:51:10|3760.5||3760.5||3760.5||3760.5||0
1631019080000|2021-09-07 12:51:20||3760||3760||3760||3759.5|0
1631019100000|2021-09-07 12:51:40||3759.5||3759.5||3759.5||3759.5|0
1631019110000|2021-09-07 12:51:50||3760||3760||3760||3759.5|0
1631019130000|2021-09-07 12:52:10|3761|3760.5|3761.5|3761|3762|3761|3761|3760.5|0
1631019140000|2021-09-07 12:52:20|3762||3762||3762||3762||0
1631019150000|2021-09-07 12:52:30|3761.5|3760.5|3762|3761.5|3762|3761.5|3761.5|3760.5|0
1631019160000|2021-09-07 12:52:40|3762.5|3762|3764|3763.5|3764|3763.5|3762.5|3762|0
1631019170000|2021-09-07 12:52:50|3763.5|3763|3763.5|3762.5|3763.5|3763|3763|3762.5|0
1631019180000|2021-09-07 12:53:00|3764|3763|3763.5|3763|3764|3763|3763.5|3763|0
1631019190000|2021-09-07 12:53:10|3764||3764||3764||3764||0
1631019200000|2021-09-07 12:53:20||3763.5||3763.5||3763.5||3763.5|0
1631019220000|2021-09-07 12:53:40|3764.5||3764.5||3765||3764.5||0
1631019230000|2021-09-07 12:53:50|3765|3764|3765|3764.5|3765|3764.5|3764.5|3763.5|0
1631019250000|2021-09-07 12:54:10|3765.5|3765|3765.5|3765|3766|3765|3765.5|3765|0
1631019260000|2021-09-07 12:54:20|3766|3764.5|3765.5|3764.5|3766|3764.5|3765.5|3764.5|0
1631019270000|2021-09-07 12:54:30|3765||3765.5||3765.5||3765||0
1631019300000|2021-09-07 12:55:00|3765|3765|3765.5|3765|3765.5|3765|3765|3764.5|0
1631019330000|2021-09-07 12:55:30||3764.5||3765||3765||3764.5|0
1631019350000|2021-09-07 12:55:50|3766||3766||3766||3766||0
1631019370000|2021-09-07 12:56:10|3765.5|3765.5|3765.5|3764.5|3765.5|3765.5|3765.5|3764.5|0
1631019380000|2021-09-07 12:56:20|3765|3764|3765.5|3764.5|3765.5|3764.5|3765|3764|0
1631019390000|2021-09-07 12:56:30|3766|3765|3766|3765.5|3766|3765.5|3766|3765|0
1631019400000|2021-09-07 12:56:40|3766.5|3766|3766.5|3765.5|3766.5|3766|3766|3765.5|0
1631019430000|2021-09-07 12:57:10||3766||3766||3766||3766|0
1631019440000|2021-09-07 12:57:20|3767|3766.5|3767|3766|3767|3766.5|3766.5|3765.5|0
1631019460000|2021-09-07 12:57:40|3767.5|3766.5|3767.5|3766.5|3767.5|3767|3767|3766.5|0
1631019500000|2021-09-07 12:58:20|3767||3767||3767||3767||0
1631019510000|2021-09-07 12:58:30|3766.5|3766|3766|3765|3766.5|3766|3766|3765|0
1631019520000|2021-09-07 12:58:40|3765.5|3764.5|3765|3764.5|3765.5|3764.5|3765|3764.5|0
1631019540000|2021-09-07 12:59:00|3765.5|3765|3766|3765|3766|3765|3765.5|3765|0
1631019550000|2021-09-07 12:59:10|3766.5|3765.5|3766.5|3765.5|3766.5|3766|3766.5|3765.5|0
1631019560000|2021-09-07 12:59:20|3766|3765|3765|3764.5|3766|3765|3765|3764|0
1631019580000|2021-09-07 12:59:40|3765.5||3766||3766||3765.5||0
1631019590000|2021-09-07 12:59:50||3765||3765||3765||3765|0
1631019600000|2021-09-07 13:00:00|3765.5|3764.5|3765.5|3765|3766|3765|3765.5|3764.5|0
1631019620000|2021-09-07 13:00:20|3765|3764.5|3765|3764|3765|3764.5|3764.5|3763.5|0
1631019640000|2021-09-07 13:00:40|3764.5|3763.5|3764|3763.5|3764.5|3763.5|3764|3763.5|0
1631019660000|2021-09-07 13:01:00|3764.5|3764|3764|3763.5|3764.5|3764|3764|3763.5|0
1631019670000|2021-09-07 13:01:10|3764.5|3764|3764.5|3763.5|3764.5|3764|3764.5|3763.5|0
1631019680000|2021-09-07 13:01:20|3764|3763|3764.5|3763.5|3764.5|3763.5|3764|3763|0
1631019690000|2021-09-07 13:01:30|3765|3764|3765|3764|3765|3764.5|3765|3764|0
1631019700000|2021-09-07 13:01:40|3765.5|3764.5|3766|3765.5|3766|3765.5|3765.5|3764.5|0
1631019710000|2021-09-07 13:01:50|3765.5|3765|3765|3764.5|3765.5|3765|3764.5|3764|0
1631019720000|2021-09-07 13:02:00||3764||3764||3764||3764|0
1631019730000|2021-09-07 13:02:10|3764.5|3764.5|3764.5|3763.5|3764.5|3764.5|3764|3763|0
1631019740000|2021-09-07 13:02:20|3764|3763|3765|3764|3765|3764|3764|3763|0
1631019750000|2021-09-07 13:02:30|3764|3763.5|3764.5|3764|3764.5|3764|3764|3763.5|0
1631019760000|2021-09-07 13:02:40|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763.5|0
1631019770000|2021-09-07 13:02:50|3763.5|3763|3764|3763.5|3764.5|3763.5|3763.5|3763|0
1631019780000|2021-09-07 13:03:00|3763.5|3763|3763.5|3762.5|3764|3763|3763|3762.5|0
1631019790000|2021-09-07 13:03:10|3764||3763.5||3764||3763.5||0
1631019830000|2021-09-07 13:03:50|3764|3763|3764|3763|3764|3763|3764|3763|0
1631019840000|2021-09-07 13:04:00|3764.5|3763.5|3765|3764|3765|3764|3764.5|3763.5|0
1631019860000|2021-09-07 13:04:20|3764.5|3763.5|3764|3763|3764.5|3764|3764|3763|0
1631019870000|2021-09-07 13:04:30|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763|0
1631019910000|2021-09-07 13:05:10|3764|3763|3764|3763|3764|3763|3763.5|3763|0
1631019920000|2021-09-07 13:05:20|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3763|0
1631019930000|2021-09-07 13:05:30|3763.5||3764||3764||3763.5||0
1631019960000|2021-09-07 13:06:00|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762|0
1631019970000|2021-09-07 13:06:10|3763|3762|3762.5|3761.5|3763|3762.5|3762|3761|0
1631019980000|2021-09-07 13:06:20|3763|3762|3763.5|3762.5|3763.5|3762.5|3763|3762|0
1631019990000|2021-09-07 13:06:30|3764|3762|3762.5|3762|3764|3762|3762.5|3762|0
1631020000000|2021-09-07 13:06:40|3763|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762.5|0
1631020040000|2021-09-07 13:07:20|3764|3763|3764|3763.5|3764.5|3763.5|3764|3763|0
1631020050000|2021-09-07 13:07:30|3763.5|3763|3763.5|3762.5|3763.5|3763|3763.5|3762.5|0
1631020060000|2021-09-07 13:07:40|3764|3763|3764|3763|3764.5|3763.5|3764|3763|0
1631020070000|2021-09-07 13:07:50|3764.5|3763.5|3764.5|3763.5|3764.5|3764|3764|3763.5|0
1631020080000|2021-09-07 13:08:00|3764||3764||3764||3764||0
1631020090000|2021-09-07 13:08:10|3764.5|3764|3765|3764|3765|3764|3764.5|3764|0
1631020110000|2021-09-07 13:08:30|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|0
1631020120000|2021-09-07 13:08:40|3765|3764|3764.5|3763.5|3765|3764|3764.5|3763.5|0
1631020140000|2021-09-07 13:09:00||3764||3764||3764||3764|0
1631020180000|2021-09-07 13:09:40|3765|3764.5|3766|3765|3766|3765.5|3765|3764.5|0
1631020190000|2021-09-07 13:09:50|3765.5|3764.5|3765.5|3764.5|3766|3764.5|3765|3764.5|0
1631020230000|2021-09-07 13:10:30|3766||3765.5||3766||3765.5||0
1631020250000|2021-09-07 13:10:50|3766|3765|3766|3765|3766|3765|3766|3764.5|0
1631020260000|2021-09-07 13:11:00|3765.5|3764.5|3765.5|3765|3765.5|3765|3765.5|3764.5|0
1631020270000|2021-09-07 13:11:10|3766|3765.5|3766.5|3765.5|3767|3766|3766|3765.5|0
1631020300000|2021-09-07 13:11:40|3766|3765|3765.5|3765|3766|3765|3765.5|3765|0
1631020310000|2021-09-07 13:11:50|3766|3765.5|3765.5|3764.5|3766|3765.5|3765.5|3764.5|0
1631020350000|2021-09-07 13:12:30|3766|3765|3766|3765.5|3766.5|3766|3766|3765|0
1631020360000|2021-09-07 13:12:40|3765.5|3765|3766|3765.5|3766|3765.5|3765.5|3765|0
1631020370000|2021-09-07 13:12:50|3765.5|3765|3765|3764|3765.5|3765|3765|3764|0
1631020380000|2021-09-07 13:13:00||3764.5||3764.5||3764.5||3764|0
1631020390000|2021-09-07 13:13:10||3764||3764||3764||3764|0
1631020400000|2021-09-07 13:13:20|3764.5|3763.5|3765|3764|3765|3764|3764|3763|0
1631020410000|2021-09-07 13:13:30|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|0
1631020420000|2021-09-07 13:13:40|3764|3763|3764|3763.5|3764|3763.5|3763.5|3762.5|0
1631020430000|2021-09-07 13:13:50||3763||3763||3763||3763|0
1631020440000|2021-09-07 13:14:00|3763.5|3762.5|3763.5|3762|3763.5|3762.5|3763.5|3762|0
1631020450000|2021-09-07 13:14:10|3764|3762.5|3764|3763|3764|3763|3764|3762.5|0
1631020460000|2021-09-07 13:14:20||3763.5||3763||3763.5||3763|0
1631020490000|2021-09-07 13:14:50|3763.5|3763.5|3763.5|3763|3763.5|3763.5|3763.5|3763|0
1631020510000|2021-09-07 13:15:10|3764|3763.5|3764.5|3764|3764.5|3764|3764|3763.5|0
1631020520000|2021-09-07 13:15:20|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|0
1631020540000|2021-09-07 13:15:40|3765.5|3765|3765.5|3764.5|3765.5|3765|3765.5|3764.5|0
1631020580000|2021-09-07 13:16:20|3765|3764|3765|3764|3765|3764|3765|3763.5|0
1631020590000|2021-09-07 13:16:30|3764.5||3764.5||3764.5||3764.5||0
1631020600000|2021-09-07 13:16:40|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763|0
1631020610000|2021-09-07 13:16:50|3764|3763|3763|3762|3764.5|3763.5|3763|3762|0
1631020620000|2021-09-07 13:17:00|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762|0
1631020630000|2021-09-07 13:17:10||3763||3762.5||3763||3762.5|0
1631020640000|2021-09-07 13:17:20|3764|3763|3764.5|3763|3764.5|3763.5|3764|3763|0
1631020650000|2021-09-07 13:17:30|3764|3762.5|3763.5|3762.5|3764|3762.5|3763.5|3762.5|0
1631020660000|2021-09-07 13:17:40|3763|3763|3764|3763|3764|3763|3763|3763|0
1631020680000|2021-09-07 13:18:00|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762.5|0
1631020720000|2021-09-07 13:18:40|3764|3763|3764.5|3763.5|3764.5|3763.5|3764|3763|0
1631020730000|2021-09-07 13:18:50|3765|3764|3765|3764.5|3765|3764.5|3765|3763.5|0
1631020740000|2021-09-07 13:19:00|3765.5|3765|3765|3764.5|3765.5|3765|3765|3764.5|0
1631020750000|2021-09-07 13:19:10|3765.5||3765.5||3765.5||3765.5||0
1631020770000|2021-09-07 13:19:30|3764.5|3764|3765|3764.5|3765.5|3764.5|3764|3763.5|0
1631020780000|2021-09-07 13:19:40|3764.5|3764|3765|3764|3765|3764|3764.5|3763.5|0
1631020790000|2021-09-07 13:19:50||3764.5||3764.5||3764.5||3764.5|0
1631020810000|2021-09-07 13:20:10|3764.5|3764|3765|3764|3765|3764|3764.5|3764|0
1631020820000|2021-09-07 13:20:20|3764.5|3763.5|3764|3763.5|3764.5|3764|3764|3763.5|0
1631020840000|2021-09-07 13:20:40||3763||3763||3763||3763|0
1631020860000|2021-09-07 13:21:00||3763.5||3763||3763.5||3763|0
1631020870000|2021-09-07 13:21:10||3763.5||3763.5||3763.5||3763.5|0
1631020900000|2021-09-07 13:21:40|3763.5|3763|3764|3763|3764|3763|3763|3762.5|0
1631020910000|2021-09-07 13:21:50||3763.5||3763||3763.5||3763|0
1631020940000|2021-09-07 13:22:20|3763.5|3762.5|3763|3762|3763.5|3762.5|3763|3762|0
1631020950000|2021-09-07 13:22:30||3762.5||3762.5||3762.5||3762.5|0
1631020970000|2021-09-07 13:22:50|3762.5|3762|3762.5|3762|3762.5|3762|3762.5|3762|0
1631020980000|2021-09-07 13:23:00|3762|3761.5|3761.5|3761|3762.5|3761.5|3761.5|3761|0
1631020990000|2021-09-07 13:23:10||3760.5||3760.5||3760.5||3760.5|0
1631021000000|2021-09-07 13:23:20|3761|3760|3760.5|3760|3761|3760|3760.5|3760|0
1631021010000|2021-09-07 13:23:30|3760|3759.5|3759.5|3758.5|3760|3759.5|3759.5|3758.5|0
1631021020000|2021-09-07 13:23:40||3759||3759||3759||3759|0
1631021030000|2021-09-07 13:23:50|3760|3758.5|3759|3758|3760|3759|3759|3758|0
1631021040000|2021-09-07 13:24:00|3758.5|3758.5|3758.5|3758|3759|3758.5|3758.5|3758|0
1631021050000|2021-09-07 13:24:10|3758|3757.5|3757.5|3756.5|3758.5|3757.5|3757.5|3756.5|0
1631021060000|2021-09-07 13:24:20||3757||3756.5||3757||3756.5|0
1631021070000|2021-09-07 13:24:30|3757|3757|3757|3756|3757|3757|3756.5|3755.5|0
1631021090000|2021-09-07 13:24:50|3756.5|3755.5|3756.5|3755.5|3757|3756|3756.5|3755.5|0
1631021100000|2021-09-07 13:25:00|3757|3756|3757|3756.5|3757|3756.5|3757|3755.5|0
1631021110000|2021-09-07 13:25:10|3757.5|3757|3757|3756.5|3758.5|3757.5|3757|3756.5|0
1631021120000|2021-09-07 13:25:20|3757.5|3756|3757|3755.5|3757.5|3756|3757|3755.5|0
1631021130000|2021-09-07 13:25:30|3756.5|3756|3756.5|3755.5|3757|3756.5|3756|3755.5|0
1631021140000|2021-09-07 13:25:40|3757|3756|3757|3756.5|3758|3757|3757|3756|0
1631021150000|2021-09-07 13:25:50|3756.5|3756|3756.5|3756|3757|3756|3756.5|3755.5|0
1631021160000|2021-09-07 13:26:00|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|0
1631021170000|2021-09-07 13:26:10|3757.5|3757|3758|3757.5|3758|3757.5|3757.5|3757|0
1631021180000|2021-09-07 13:26:20|3758.5|3758|3758.5|3758|3758.5|3758|3758.5|3758|0
1631021190000|2021-09-07 13:26:30|3758|3757.5|3758|3757|3758|3757.5|3757.5|3757|0
1631021200000|2021-09-07 13:26:40|3757.5|3756.5|3757|3756.5|3758|3756.5|3756.5|3756|0
1631021210000|2021-09-07 13:26:50|3757.5|3756|3757|3756|3757.5|3756|3757|3756|0
1631021220000|2021-09-07 13:27:00|3757.5|3756.5|3757.5|3757|3757.5|3757|3757.5|3756.5|0
1631021230000|2021-09-07 13:27:10|3757|3756.5|3756.5|3756|3757.5|3756.5|3756.5|3756|0
1631021240000|2021-09-07 13:27:20|3756|3755.5|3756.5|3755.5|3757|3756.5|3756|3755.5|0
1631021250000|2021-09-07 13:27:30|3756|3755|3757|3756|3757|3756|3756|3755|0
1631021260000|2021-09-07 13:27:40|3756.5|3755.5|3756|3755|3756.5|3755.5|3755.5|3754.5|0
1631021270000|2021-09-07 13:27:50|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|0
1631021280000|2021-09-07 13:28:00|3756|3755|3756|3755|3756|3755|3755.5|3755|0
1631021290000|2021-09-07 13:28:10|3756.5|3755.5|3756|3755.5|3756.5|3755.5|3756|3755|0
1631021300000|2021-09-07 13:28:20|3756.5|3756|3757|3755.5|3757.5|3756.5|3756.5|3755.5|0
1631021310000|2021-09-07 13:28:30|3756.5|3756|3757.5|3756.5|3757.5|3756.5|3756.5|3756|0
1631021320000|2021-09-07 13:28:40|3758||3758||3758||3758||0
1631021330000|2021-09-07 13:28:50|3757.5||3757.5||3758||3757.5||0
1631021340000|2021-09-07 13:29:00|3758|3757|3760.5|3760|3761|3760.5|3758|3756.5|0
1631021350000|2021-09-07 13:29:10|3760|3759.5|3759.5|3758.5|3760|3759.5|3759.5|3758.5|0
1631021360000|2021-09-07 13:29:20|3760|3759|3760|3759.5|3760.5|3759.5|3760|3759|0
1631021380000|2021-09-07 13:29:40|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|0
1631021390000|2021-09-07 13:29:50|3760.5|3760|3759|3758|3761|3760|3759|3758|0
1631021400000|2021-09-07 13:30:00|3759.5|3758.5|3759|3757.5|3760.5|3760|3757.5|3756.5|0
1631021410000|2021-09-07 13:30:10|3758.5|3757|3761|3760.5|3762.5|3761.5|3757.5|3757|0
1631021420000|2021-09-07 13:30:20|3761.5|3760|3764.5|3763.5|3766.5|3765|3761.5|3760|0
1631021430000|2021-09-07 13:30:30|3764|3764|3765|3764.5|3765|3764.5|3764|3763|0
1631021440000|2021-09-07 13:30:40|3764.5|3764|3767|3766|3767.5|3766.5|3764|3763|0
1631021450000|2021-09-07 13:30:50|3766.5|3765.5|3767|3766|3767|3766|3764.5|3763.5|0
1631021460000|2021-09-07 13:31:00|3767.5|3766.5|3765|3764|3767.5|3767|3764|3763.5|0
1631021470000|2021-09-07 13:31:10|3765.5|3764.5|3765|3764|3766|3765|3764.5|3763.5|0
1631021480000|2021-09-07 13:31:20|3765.5|3764.5|3766|3765|3766.5|3766|3765|3764|0
1631021490000|2021-09-07 13:31:30|3766.5|3765.5|3768|3767|3768|3767.5|3766.5|3765.5|0
1631021500000|2021-09-07 13:31:40|3768.5|3767.5|3769|3768.5|3769|3768.5|3768|3767|0
1631021510000|2021-09-07 13:31:50|3769.5|3768|3770.5|3769.5|3771|3770|3769.5|3768|0
1631021520000|2021-09-07 13:32:00|3771|3770|3773.5|3772.5|3773.5|3772.5|3771|3770|0
1631021530000|2021-09-07 13:32:10|3773|3773|3773|3772|3774|3773|3772.5|3771.5|0
1631021540000|2021-09-07 13:32:20|3773.5|3771.5|3772.5|3771.5|3773.5|3772.5|3772|3771.5|0
1631021550000|2021-09-07 13:32:30|3773|3771|3772|3770.5|3773|3772|3771.5|3770.5|0
1631021560000|2021-09-07 13:32:40|3771.5|3770|3771.5|3770.5|3771.5|3770.5|3769.5|3768|0
1631021570000|2021-09-07 13:32:50|3771|3770|3770.5|3769.5|3771|3770|3770|3769|0
1631021580000|2021-09-07 13:33:00|3770|3769|3770.5|3769|3771|3770.5|3769.5|3768|0
1631021590000|2021-09-07 13:33:10|3770|3769.5|3769.5|3768|3770|3769.5|3768|3767|0
1631021600000|2021-09-07 13:33:20|3770|3768.5|3770|3769|3771|3770|3770|3768|0
1631021610000|2021-09-07 13:33:30|3770.5|3769.5|3770|3769|3771|3770|3769.5|3768.5|0
1631021620000|2021-09-07 13:33:40|3770.5|3769.5|3770|3768.5|3771|3770|3769.5|3768.5|0
1631021630000|2021-09-07 13:33:50|3769.5|3769|3768|3767|3769.5|3769|3768|3766.5|0
1631021640000|2021-09-07 13:34:00|3767|3766.5|3769|3767.5|3769.5|3768.5|3767|3766.5|0
1631021650000|2021-09-07 13:34:10|3768.5|3768|3768|3766.5|3768.5|3768|3767.5|3766.5|0
1631021660000|2021-09-07 13:34:20|3768.5|3767|3767.5|3766|3768.5|3767.5|3766.5|3765.5|0
1631021670000|2021-09-07 13:34:30|3768|3766.5|3767.5|3767|3768.5|3768|3767.5|3766|0
1631021680000|2021-09-07 13:34:40|3767|3766.5|3769|3767.5|3769|3767.5|3767|3766|0
1631021690000|2021-09-07 13:34:50|3769.5|3768|3770|3769.5|3771|3769.5|3769.5|3768|0
1631021700000|2021-09-07 13:35:00|3770.5|3769|3768.5|3768|3771|3769.5|3768|3767.5|0
1631021710000|2021-09-07 13:35:10|3769|3767.5|3766.5|3765|3769|3767.5|3766.5|3765|0
1631021720000|2021-09-07 13:35:20|3766|3764.5|3767|3766|3767.5|3766.5|3765|3764|0
1631021730000|2021-09-07 13:35:30|3766.5|3765.5|3767.5|3766.5|3767.5|3766.5|3765.5|3764.5|0
1631021740000|2021-09-07 13:35:40|3767|3766|3768.5|3767.5|3768.5|3767.5|3766|3765|0
1631021750000|2021-09-07 13:35:50|3768|3767|3768.5|3767|3768.5|3767|3767.5|3766|0
1631021760000|2021-09-07 13:36:00|3768|3766.5|3768|3766.5|3768.5|3767|3767.5|3766.5|0
1631021770000|2021-09-07 13:36:10|3768.5|3767|3769|3768|3769|3768.5|3768.5|3766.5|0
1631021780000|2021-09-07 13:36:20|3769.5|3768.5|3771.5|3770.5|3772.5|3772|3769|3768|0
1631021790000|2021-09-07 13:36:30|3771|3770|3770.5|3770|3771|3770.5|3770.5|3769.5|0
1631021800000|2021-09-07 13:36:40|3771|3769.5|3774|3773|3774|3773|3771|3769.5|0
1631021810000|2021-09-07 13:36:50|3773.5|3772.5|3774.5|3773.5|3774.5|3773.5|3773.5|3772|0
1631021820000|2021-09-07 13:37:00|3774|3773|3776|3774.5|3776.5|3775.5|3774|3773|0
1631021830000|2021-09-07 13:37:10|3776.5|3775|3777|3776|3777|3776.5|3776|3774.5|0
1631021840000|2021-09-07 13:37:20|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|3777|3776|0
1631021850000|2021-09-07 13:37:30|3777|3776|3778|3777|3778|3777|3776.5|3776|0
1631021860000|2021-09-07 13:37:40|3777.5|3776.5|3776.5|3775.5|3777.5|3777|3776|3775.5|0
1631021870000|2021-09-07 13:37:50|3776|3775|3776.5|3775.5|3777.5|3776.5|3775.5|3775|0
1631021880000|2021-09-07 13:38:00|3776|3775|3775|3774|3776|3775.5|3774.5|3773.5|0
1631021890000|2021-09-07 13:38:10|3774.5|3773.5|3774.5|3773|3775|3773.5|3774|3773|0
1631021900000|2021-09-07 13:38:20|3774|3773.5|3773.5|3772|3774.5|3773.5|3773|3772|0
1631021910000|2021-09-07 13:38:30|3774|3772.5|3776.5|3775|3776.5|3775|3774|3772|0
1631021920000|2021-09-07 13:38:40|3776|3775.5|3775.5|3774.5|3778|3777.5|3775.5|3774.5|0
1631021930000|2021-09-07 13:38:50|3776|3775|3776.5|3775|3777.5|3776.5|3776|3775|0
1631021940000|2021-09-07 13:39:00|3776|3775.5|3776|3775|3776.5|3776|3776|3775|0
1631021950000|2021-09-07 13:39:10|3776.5|3775.5|3776.5|3775|3776.5|3775.5|3776.5|3775|0
1631021960000|2021-09-07 13:39:20|3776|3774.5|3775.5|3774.5|3776|3775|3775.5|3774.5|0
1631021970000|2021-09-07 13:39:30|3775|3775|3775.5|3774.5|3775.5|3775|3774|3773|0
1631021980000|2021-09-07 13:39:40|3775|3774|3775|3773.5|3776|3774.5|3774.5|3773.5|0
1631021990000|2021-09-07 13:39:50|3774.5|3774|3775.5|3774.5|3775.5|3774.5|3774.5|3774|0
1631022000000|2021-09-07 13:40:00|3775|3774|3775.5|3774.5|3775.5|3774.5|3775|3773.5|0
1631022010000|2021-09-07 13:40:10|3776|3775|3776.5|3775.5|3777|3776|3775.5|3775|0
1631022020000|2021-09-07 13:40:20|3777||3776.5||3777||3776||0
1631022030000|2021-09-07 13:40:30|3777|3775|3775.5|3774|3777|3775|3775|3773.5|0
1631022040000|2021-09-07 13:40:40|3776|3774.5|3777.5|3776.5|3777.5|3776.5|3776|3774.5|0
1631022050000|2021-09-07 13:40:50|3777|3776|3776.5|3775.5|3777|3776|3776.5|3775|0
1631022060000|2021-09-07 13:41:00|3776|3775|3776|3775|3776|3775.5|3774.5|3773|0
1631022070000|2021-09-07 13:41:10|3776.5|3775.5|3776.5|3775.5|3776.5|3776|3776|3775|0
1631022080000|2021-09-07 13:41:20|3777|3776|3777|3775.5|3777|3776.5|3777|3775.5|0
1631022090000|2021-09-07 13:41:30|3776.5|3775|3776.5|3775.5|3776.5|3775.5|3776|3775|0
1631022100000|2021-09-07 13:41:40|3776|3775|3775.5|3775|3776.5|3775|3775|3774.5|0
1631022110000|2021-09-07 13:41:50|3776|3774.5|3774.5|3773.5|3776|3774.5|3774.5|3773.5|0
1631022120000|2021-09-07 13:42:00|3774|3773|3774.5|3773|3774.5|3773.5|3773.5|3773|0
1631022130000|2021-09-07 13:42:10|3775|3773.5|3775|3773.5|3775.5|3774.5|3774.5|3773.5|0
1631022140000|2021-09-07 13:42:20|3774.5|3773|3775|3774|3776|3775|3774|3773|0
1631022150000|2021-09-07 13:42:30|3774.5|3773.5|3774.5|3774|3775|3774|3773|3772|0
1631022160000|2021-09-07 13:42:40|3775|3773.5|3775|3774|3776|3774.5|3775|3773.5|0
1631022170000|2021-09-07 13:42:50|3775.5|3774.5|3776|3775|3776.5|3775.5|3775|3774.5|0
1631022180000|2021-09-07 13:43:00|3775.5|3774.5|3774|3773|3775.5|3774.5|3774|3773|0
1631022190000|2021-09-07 13:43:10|3774.5|3773.5|3774.5|3773.5|3775|3774|3774|3773|0
1631022200000|2021-09-07 13:43:20|3774|3773|3774.5|3773|3774.5|3773|3773.5|3773|0
1631022210000|2021-09-07 13:43:30|3775|3773.5|3776|3775|3776|3775|3775|3773.5|0
1631022220000|2021-09-07 13:43:40|3776.5|3775.5|3776.5|3775|3777|3776|3776|3775|0
1631022230000|2021-09-07 13:43:50|3776|3774.5|3775|3773.5|3776|3775|3774|3773|0
1631022240000|2021-09-07 13:44:00|3775.5|3774|3777|3776|3777|3776|3775.5|3774|0
1631022250000|2021-09-07 13:44:10|3776.5|3775.5|3778.5|3777|3780|3778.5|3776.5|3775.5|0
1631022260000|2021-09-07 13:44:20|3778|3777.5|3778.5|3777|3778.5|3777.5|3778|3777|0
1631022270000|2021-09-07 13:44:30|3779|3777.5|3780|3779|3780|3779|3779|3777|0
1631022280000|2021-09-07 13:44:40|3779.5|3778.5|3780|3778.5|3780|3779.5|3779|3778|0
1631022290000|2021-09-07 13:44:50|3779.5|3778|3780|3779|3780|3779.5|3779|3778|0
1631022300000|2021-09-07 13:45:00|3779.5|3779.5|3778|3777|3780|3779.5|3778|3777|0
1631022310000|2021-09-07 13:45:10|3777.5|3776.5|3778|3777|3778.5|3777.5|3777.5|3776.5|0
1631022320000|2021-09-07 13:45:20|3778.5|3776.5|3776.5|3775.5|3778.5|3776.5|3776|3775|0
1631022330000|2021-09-07 13:45:30|3777|3775|3778.5|3777|3778.5|3777.5|3776.5|3775|0
1631022340000|2021-09-07 13:45:40|3778|3776.5|3778.5|3777.5|3778.5|3777.5|3777|3776|0
1631022350000|2021-09-07 13:45:50|3779|3778|3779|3777.5|3780|3779|3778.5|3777.5|0
1631022360000|2021-09-07 13:46:00|3777.5|3777|3778|3777|3779|3778|3777.5|3777|0
1631022370000|2021-09-07 13:46:10|3778.5|3776.5|3778.5|3777.5|3778.5|3777.5|3777.5|3776.5|0
1631022380000|2021-09-07 13:46:20|3777|3776.5|3780|3778.5|3780|3779|3777|3776.5|0
1631022390000|2021-09-07 13:46:30|3779.5|3778|3780|3779|3780|3779.5|3779|3778|0
1631022400000|2021-09-07 13:46:40|3780.5|3779.5|3781|3780|3782|3780.5|3780.5|3779.5|0
1631022410000|2021-09-07 13:46:50||3779.5||3780||3780||3779.5|0
1631022420000|2021-09-07 13:47:00|3781.5|3780.5|3782|3781|3782|3781|3781.5|3780.5|0
1631022430000|2021-09-07 13:47:10|3781.5|3780.5|3781|3780.5|3781.5|3781|3780.5|3780|0
1631022440000|2021-09-07 13:47:20|3782|3781|3782.5|3781|3782.5|3781.5|3781.5|3781|0
1631022450000|2021-09-07 13:47:30|3782|3781.5|3783.5|3782|3783.5|3782|3782|3780|0
1631022460000|2021-09-07 13:47:40|3783|3782.5|3783.5|3782|3784|3783|3782.5|3781|0
1631022470000|2021-09-07 13:47:50|3784|3782.5|3782|3781|3784|3783|3782|3780.5|0
1631022480000|2021-09-07 13:48:00|3781.5|3781.5|3781.5|3780.5|3783|3781.5|3781|3780.5|0
1631022490000|2021-09-07 13:48:10|3782|3781|3781.5|3780.5|3782.5|3781|3781|3780|0
1631022500000|2021-09-07 13:48:20|3782|3781|3782|3781.5|3782|3781.5|3782|3781|0
1631022510000|2021-09-07 13:48:30|3782.5|3782|3782.5|3781|3784|3783|3781.5|3781|0
1631022520000|2021-09-07 13:48:40|3782|3781.5|3782.5|3781.5|3782.5|3781.5|3781.5|3781|0
1631022530000|2021-09-07 13:48:50|3782|3781|3781.5|3780.5|3782.5|3781|3781.5|3780.5|0
1631022540000|2021-09-07 13:49:00|3782|3781|3781.5|3780|3782|3781|3780|3779.5|0
1631022550000|2021-09-07 13:49:10|3781|3779.5|3780|3779|3781.5|3780|3780|3779|0
1631022560000|2021-09-07 13:49:20|3779.5|3778.5|3779.5|3778|3779.5|3779|3779|3777.5|0
1631022570000|2021-09-07 13:49:30|3780|3778.5|3781|3780|3781|3780.5|3780|3778.5|0
1631022580000|2021-09-07 13:49:40|3780.5|3779.5|3780.5|3779.5|3780.5|3780|3779|3778.5|0
1631022590000|2021-09-07 13:49:50|3780|3779|3779.5|3778|3780|3779|3779.5|3778|0
1631022600000|2021-09-07 13:50:00|3779|3778.5|3779|3778|3780|3779|3778.5|3778|0
1631022610000|2021-09-07 13:50:10|3779.5|3778.5|3781|3780.5|3781|3780.5|3779.5|3778.5|0
1631022620000|2021-09-07 13:50:20|3780|3780|3781|3780|3781|3780|3780|3779|0
1631022630000|2021-09-07 13:50:30|3780.5|3779.5|3780|3778.5|3780.5|3779.5|3779.5|3778.5|0
1631022640000|2021-09-07 13:50:40|3780.5|3779|3780.5|3779.5|3781|3780.5|3780|3779|0
1631022650000|2021-09-07 13:50:50|3781|3780|3782|3781|3782.5|3781.5|3781|3780|0
1631022660000|2021-09-07 13:51:00|3782.5|3781.5|3784|3782.5|3784|3782.5|3782|3781.5|0
1631022670000|2021-09-07 13:51:10|3783.5|3783|3784.5|3783|3785|3784.5|3783.5|3782.5|0
1631022680000|2021-09-07 13:51:20|3784|3783.5|3783.5|3783|3784|3783.5|3783|3782.5|0
1631022690000|2021-09-07 13:51:30|3784|3783.5|3784.5|3783.5|3785|3783.5|3783.5|3782.5|0
1631022700000|2021-09-07 13:51:40|3785|3784|3785|3784|3785|3784|3785|3784|0
1631022710000|2021-09-07 13:51:50|3784.5|3784.5|3784|3782.5|3785.5|3784.5|3783.5|3782|0
1631022720000|2021-09-07 13:52:00|3783.5|3783|3783.5|3782.5|3784|3783|3783|3782.5|0
1631022730000|2021-09-07 13:52:10|3784|3783|3783|3782|3784|3783.5|3782.5|3781.5|0
1631022740000|2021-09-07 13:52:20|3783.5|3782.5|3783.5|3782|3784|3783|3783.5|3782|0
1631022750000|2021-09-07 13:52:30|3783|3781.5|3783|3782|3783.5|3782.5|3782|3781|0
1631022760000|2021-09-07 13:52:40|3782|3781.5|3782.5|3781|3783|3782.5|3782|3781|0
1631022770000|2021-09-07 13:52:50|3783|3781.5|3783.5|3782.5|3783.5|3782.5|3783|3781.5|0
1631022780000|2021-09-07 13:53:00|3783|3782|3785|3784|3785|3784.5|3783|3782|0
1631022790000|2021-09-07 13:53:10|3785.5|3784.5|3786.5|3785|3786.5|3785.5|3785|3784|0
1631022800000|2021-09-07 13:53:20|3786|3784.5|3785|3784|3786|3785|3785|3784|0
1631022810000|2021-09-07 13:53:30|3784.5|3784.5|3784.5|3784|3785.5|3784.5|3784.5|3784|0
1631022820000|2021-09-07 13:53:40||3783.5||3784||3784||3783.5|0
1631022830000|2021-09-07 13:53:50|3784|3783.5|3783.5|3782.5|3784.5|3783.5|3783.5|3782.5|0
1631022840000|2021-09-07 13:54:00|3783|3782|3782.5|3781.5|3783|3782|3782.5|3781.5|0
1631022850000|2021-09-07 13:54:10|3783|3781|3783|3781.5|3783|3781.5|3780.5|3779|0
1631022860000|2021-09-07 13:54:20|3783.5|3782|3783.5|3783|3783.5|3783|3783.5|3782|0
1631022870000|2021-09-07 13:54:30|3783|3782.5|3783|3782|3783.5|3782.5|3783|3781.5|0
1631022880000|2021-09-07 13:54:40|3782.5|3781.5|3781|3779.5|3782.5|3781.5|3781|3779.5|0
1631022890000|2021-09-07 13:54:50|3780.5|3780|3782|3781|3782|3781|3780.5|3780|0
1631022900000|2021-09-07 13:55:00|3781.5|3780.5|3779|3778|3781.5|3781|3778.5|3777.5|0
1631022910000|2021-09-07 13:55:10|3778.5|3777.5|3779|3778|3779.5|3778.5|3778|3777|0
1631022920000|2021-09-07 13:55:20|3779.5|3778.5|3779|3777.5|3780|3779|3779|3777.5|0
1631022930000|2021-09-07 13:55:30|3779.5|3778|3781|3780|3781|3780.5|3779.5|3777.5|0
1631022940000|2021-09-07 13:55:40|3781.5|3779.5|3782.5|3781.5|3782.5|3781.5|3781|3779.5|0
1631022950000|2021-09-07 13:55:50|3783|3782|3783|3782|3783.5|3782.5|3783|3782|0
1631022970000|2021-09-07 13:56:10|3782.5|3781.5|3783|3782|3783|3782|3782|3781|0
1631022980000|2021-09-07 13:56:20|3783.5|3782.5|3783.5|3782.5|3784|3783|3783.5|3782|0
1631022990000|2021-09-07 13:56:30|3784|3782|3782.5|3781|3784|3782|3782|3781|0
1631023000000|2021-09-07 13:56:40|3782|3780.5|3782|3780.5|3782|3781|3781.5|3780.5|0
1631023010000|2021-09-07 13:56:50|3781.5|3781|3781|3779.5|3781.5|3781|3780.5|3779|0
1631023020000|2021-09-07 13:57:00|3781.5|3780|3783|3782|3783|3782|3781.5|3780|0
1631023030000|2021-09-07 13:57:10|3783.5|3781.5|3783|3781.5|3783.5|3782|3782.5|3781.5|0
1631023040000|2021-09-07 13:57:20|3782.5|3781|3782|3780.5|3782.5|3781.5|3781.5|3780.5|0
1631023050000|2021-09-07 13:57:30|3782.5|3781|3783|3782|3783|3782|3782|3781|0
1631023060000|2021-09-07 13:57:40|3782.5|3781.5|3781.5|3780.5|3783.5|3782.5|3781.5|3780.5|0
1631023070000|2021-09-07 13:57:50|3782|3781|3783|3782|3783|3782|3781.5|3781|0
1631023080000|2021-09-07 13:58:00|3783.5|3781.5|3785|3783.5|3785|3783.5|3783.5|3781.5|0
1631023090000|2021-09-07 13:58:10|3784.5|3784.5|3783|3782.5|3785|3784.5|3783|3782|0
1631023100000|2021-09-07 13:58:20|3783.5|3782|3783|3782|3783.5|3782.5|3783|3782|0
1631023110000|2021-09-07 13:58:30|3783.5|3781.5|3782|3780.5|3783.5|3782|3782|3780.5|0
1631023120000|2021-09-07 13:58:40|3782.5|3781|3782|3781|3782.5|3781.5|3782|3781|0
1631023130000|2021-09-07 13:58:50|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|3781.5|3780|0
1631023140000|2021-09-07 13:59:00|3781|3780|3781.5|3780.5|3781.5|3781|3780.5|3780|0
1631023150000|2021-09-07 13:59:10|3782|3781|3783|3781.5|3783.5|3782|3782|3781|0
1631023160000|2021-09-07 13:59:20|3782.5|3781|3782.5|3781|3782.5|3781.5|3781.5|3780.5|0
1631023170000|2021-09-07 13:59:30|3783|3781.5|3782|3780.5|3783|3782|3781.5|3780.5|0
1631023180000|2021-09-07 13:59:40|3781.5|3780|3779|3778|3781.5|3780|3779|3777.5|0
1631023190000|2021-09-07 13:59:50|3778.5|3777.5|3778.5|3777|3779|3778|3777.5|3776.5|0
1631023200000|2021-09-07 14:00:00|3778|3776.5|3777|3775.5|3778.5|3776.5|3776.5|3775.5|0
1631023210000|2021-09-07 14:00:10|3777.5|3776|3778|3777|3778|3777.5|3777|3776|0
1631023220000|2021-09-07 14:00:20|3777.5|3776.5|3780.5|3779.5|3780.5|3779.5|3777.5|3776.5|0
1631023230000|2021-09-07 14:00:30|3781|3780|3781.5|3780.5|3782.5|3781.5|3780.5|3780|0
1631023240000|2021-09-07 14:00:40|3781|3780|3780.5|3779|3781|3780|3780|3779|0
1631023250000|2021-09-07 14:00:50|3781|3779.5|3780.5|3779.5|3781.5|3780|3780.5|3779|0
1631023260000|2021-09-07 14:01:00|3781|3780|3781.5|3780.5|3782|3780.5|3780.5|3779.5|0
1631023270000|2021-09-07 14:01:10|3781|3780|3781|3779.5|3781.5|3780|3780.5|3779.5|0
1631023280000|2021-09-07 14:01:20|3780.5|3779|3780|3778.5|3781|3779|3780|3778.5|0
1631023290000|2021-09-07 14:01:30|3779.5|3778|3780|3779|3780|3779|3778|3777|0
1631023300000|2021-09-07 14:01:40|3779.5|3778.5|3779|3778|3779.5|3778.5|3779|3778|0
1631023310000|2021-09-07 14:01:50|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778|3777|0
1631023320000|2021-09-07 14:02:00|3778|3777|3776.5|3775.5|3778|3777|3776|3775.5|0
1631023330000|2021-09-07 14:02:10|3777|3776|3778|3777|3778|3777|3777|3776|0
1631023340000|2021-09-07 14:02:20|3778.5|3777.5|3779|3778|3779.5|3778.5|3778.5|3777.5|0
1631023350000|2021-09-07 14:02:30|3778.5|3777.5|3777.5|3776.5|3778.5|3777.5|3777|3776|0
1631023360000|2021-09-07 14:02:40|3778|3777|3778|3777|3778.5|3777|3778|3777|0
1631023370000|2021-09-07 14:02:50|3778.5|3777.5|3779|3778|3779|3778|3778.5|3777.5|0
1631023380000|2021-09-07 14:03:00|3778.5|3777.5|3779|3778.5|3779|3778.5|3778|3777|0
1631023390000|2021-09-07 14:03:10|3780|3779|3781.5|3780.5|3781.5|3780.5|3780|3779|0
1631023400000|2021-09-07 14:03:20|3782||3781.5||3782||3781.5||0
1631023410000|2021-09-07 14:03:30|3782|3781|3782|3781|3782|3781|3782|3781|0
1631023420000|2021-09-07 14:03:40|3782.5|3782|3782.5|3782|3782.5|3782|3782|3781.5|0
1631023430000|2021-09-07 14:03:50|3782|3781.5|3782|3781.5|3782|3781.5|3781.5|3781|0
1631023440000|2021-09-07 14:04:00|3782.5|3782|3783.5|3782.5|3784|3783|3782.5|3782|0
1631023450000|2021-09-07 14:04:10|3784|3783|3785|3784|3785|3784|3784|3783|0
1631023460000|2021-09-07 14:04:20|3784|3783.5|3785|3784|3785|3784|3784|3783|0
1631023470000|2021-09-07 14:04:30|3784.5|3783.5|3785|3784|3785|3784|3784|3783.5|0
1631023490000|2021-09-07 14:04:50|3785.5|3784.5|3785|3784.5|3785.5|3785|3785|3784.5|0
1631023500000|2021-09-07 14:05:00|3785.5|3785|3785|3784|3786|3785.5|3785|3784|0
1631023510000|2021-09-07 14:05:10|3785.5|3784.5|3786.5|3785|3787|3785.5|3785.5|3784.5|0
1631023520000|2021-09-07 14:05:20|3786|3785.5|3785|3784.5|3786.5|3785.5|3785|3784.5|0
1631023530000|2021-09-07 14:05:30|3785.5|3785|3786.5|3785|3786.5|3785|3785|3785|0
1631023540000|2021-09-07 14:05:40|3786|3785.5|3786.5|3785.5|3786.5|3786|3785|3784.5|0
1631023550000|2021-09-07 14:05:50|3786|3785|3783|3782|3786|3785|3783|3782|0
1631023560000|2021-09-07 14:06:00|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781.5|0
1631023570000|2021-09-07 14:06:10|3783|3782|3782|3781|3783.5|3782.5|3782|3781|0
1631023580000|2021-09-07 14:06:20|3782.5|3781.5|3783|3782|3783|3782|3782|3781|0
1631023590000|2021-09-07 14:06:30|3782.5|3781.5|3783|3782|3783.5|3782.5|3782.5|3781.5|0
1631023600000|2021-09-07 14:06:40|3783.5|3781.5|3783.5|3783|3783.5|3783|3783.5|3781.5|0
1631023610000|2021-09-07 14:06:50|3783|3782.5|3783|3782|3783|3782.5|3783|3781.5|0
1631023620000|2021-09-07 14:07:00|3783.5|3782.5|3783|3782.5|3784|3782.5|3782|3781|0
1631023630000|2021-09-07 14:07:10|3783.5|3783|3783|3782|3783.5|3783|3782.5|3782|0
1631023640000|2021-09-07 14:07:20|3783.5|3782.5|3785|3783.5|3785|3784|3783.5|3782.5|0
1631023650000|2021-09-07 14:07:30|3784.5|3783|3784|3783.5|3784.5|3783.5|3784|3783|0
1631023660000|2021-09-07 14:07:40|3783.5|3783|3785.5|3784.5|3785.5|3784.5|3783.5|3782.5|0
1631023670000|2021-09-07 14:07:50|3785|3784|3783.5|3782.5|3785|3784.5|3783.5|3782.5|0
1631023680000|2021-09-07 14:08:00|3784|3783|3784|3783.5|3784.5|3783.5|3784|3783|0
1631023690000|2021-09-07 14:08:10||3783||3782.5||3783.5||3782.5|0
1631023700000|2021-09-07 14:08:20|3783.5|3783|3783.5|3782.5|3783.5|3783.5|3783|3782.5|0
1631023720000|2021-09-07 14:08:40|3783|3782|3784|3782.5|3784|3783|3782|3781|0
1631023730000|2021-09-07 14:08:50|3783.5|3783|3785|3783.5|3785|3784|3783.5|3782.5|0
1631023740000|2021-09-07 14:09:00|3784.5|3784|3784|3782.5|3785|3784|3783.5|3782.5|0
1631023750000|2021-09-07 14:09:10|3783.5|3782|3783.5|3782|3783.5|3782.5|3783|3782|0
1631023760000|2021-09-07 14:09:20|3783|3781.5|3781.5|3780.5|3783|3781.5|3781.5|3780|0
1631023770000|2021-09-07 14:09:30|3781|3780|3780.5|3779.5|3781|3780|3779.5|3778.5|0
1631023780000|2021-09-07 14:09:40|3781|3780|3782|3780.5|3782|3781|3781|3780|0
1631023790000|2021-09-07 14:09:50|3782.5|3781|3782.5|3781.5|3783|3781.5|3782.5|3781|0
1631023800000|2021-09-07 14:10:00|3782|3781|3781|3780|3782.5|3781.5|3781|3780|0
1631023810000|2021-09-07 14:10:10|3780.5|3779.5|3779.5|3778.5|3780.5|3780|3779.5|3778|0
1631023820000|2021-09-07 14:10:20|3780|3779|3780|3779.5|3780|3779.5|3779.5|3779|0
1631023830000|2021-09-07 14:10:30|3780.5|3779|3782|3781|3782|3781|3780.5|3779|0
1631023840000|2021-09-07 14:10:40|3782.5|3781.5|3780|3779|3782.5|3781.5|3780|3779|0
1631023850000|2021-09-07 14:10:50||3778.5||3779||3779.5||3778.5|0
1631023860000|2021-09-07 14:11:00|3780.5|3779.5|3781.5|3780.5|3782|3781|3780.5|3779.5|0
1631023870000|2021-09-07 14:11:10|3781|3780|3781.5|3780.5|3782|3781|3780.5|3780|0
1631023880000|2021-09-07 14:11:20|3781|3780|3783|3782|3783|3782|3781|3780|0
1631023890000|2021-09-07 14:11:30|3783.5|3782.5|3782.5|3781|3783.5|3782.5|3782.5|3781|0
1631023900000|2021-09-07 14:11:40|3783|3782|3782.5|3781.5|3783|3782|3782|3781|0
1631023910000|2021-09-07 14:11:50|3782|3781|3781|3780|3782|3781|3781|3780|0
1631023920000|2021-09-07 14:12:00|3781.5|3780.5|3781.5|3781|3782.5|3781.5|3781.5|3780.5|0
1631023930000|2021-09-07 14:12:10|3782|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781|0
1631023940000|2021-09-07 14:12:20|3783|3782|3782|3781.5|3783|3782|3782|3781.5|0
1631023950000|2021-09-07 14:12:30|3782.5|3781|3782|3780.5|3782.5|3781|3781.5|3780.5|0
1631023960000|2021-09-07 14:12:40|3781.5|3780|3782.5|3781.5|3782.5|3782|3781|3780|0
1631023970000|2021-09-07 14:12:50|3782|3781|3781|3780|3782|3781|3781|3780|0
1631023980000|2021-09-07 14:13:00|3781.5|3780.5|3781|3780|3782|3781|3781|3780|0
1631023990000|2021-09-07 14:13:10|3781.5|3780.5|3782|3780.5|3782|3780.5|3781.5|3780.5|0
1631024000000|2021-09-07 14:13:20||3781||3781||3781||3781|0
1631024010000|2021-09-07 14:13:30|3782.5|3781.5|3782.5|3781.5|3782.5|3782|3782|3781|0
1631024020000|2021-09-07 14:13:40|3782|3781|3780|3778.5|3782|3781.5|3779.5|3778.5|0
1631024030000|2021-09-07 14:13:50|3779.5|3778|3778.5|3777.5|3780|3778.5|3778.5|3777|0
1631024040000|2021-09-07 14:14:00|3779|3778|3778.5|3777|3780|3779|3778.5|3777|0
1631024050000|2021-09-07 14:14:10|3779|3777.5|3779.5|3778.5|3779.5|3778.5|3779|3777|0
1631024060000|2021-09-07 14:14:20|3779|3778|3778.5|3777.5|3779.5|3778.5|3778.5|3777.5|0
1631024070000|2021-09-07 14:14:30|3779|3778|3779|3778.5|3779|3778.5|3778.5|3778|0
1631024080000|2021-09-07 14:14:40|3778.5|3778|3778.5|3777.5|3779|3778|3778.5|3777.5|0
1631024090000|2021-09-07 14:14:50|3778||3778.5||3778.5||3778||0
1631024100000|2021-09-07 14:15:00|3778|3777|3778.5|3778|3778.5|3778|3777.5|3776.5|0
1631024110000|2021-09-07 14:15:10|3779|3778.5|3780|3779|3780|3779|3779|3778.5|0
1631024120000|2021-09-07 14:15:20|3779.5|3778.5|3780|3778.5|3780|3778.5|3779.5|3778.5|0
1631024130000|2021-09-07 14:15:30|3779.5|3779|3779|3778|3780.5|3779.5|3778.5|3778|0
1631024140000|2021-09-07 14:15:40|3779.5|3778.5|3779.5|3778.5|3780|3779|3779|3778|0
1631024150000|2021-09-07 14:15:50|3780|3779|3780.5|3779|3780.5|3779.5|3779|3778|0
1631024160000|2021-09-07 14:16:00|3781|3779.5|3780|3779|3781|3780|3780|3779|0
1631024170000|2021-09-07 14:16:10||3778.5||3779||3779||3778.5|0
1631024180000|2021-09-07 14:16:20||3778.5||3778.5||3778.5||3778.5|0
1631024190000|2021-09-07 14:16:30|3780.5|3779|3780|3779|3780.5|3779.5|3780|3779|0
1631024200000|2021-09-07 14:16:40|3780.5|3779.5|3780.5|3780|3780.5|3780|3780.5|3779.5|0
1631024210000|2021-09-07 14:16:50|3781|3780.5|3780|3779|3781.5|3781|3780|3778.5|0
1631024220000|2021-09-07 14:17:00|3779.5|3778.5|3780|3778.5|3780.5|3779.5|3779|3778|0
1631024230000|2021-09-07 14:17:10|3779.5|3778|3778.5|3777.5|3779.5|3778|3778|3777.5|0
1631024240000|2021-09-07 14:17:20|3779|3778|3778.5|3777.5|3779|3778.5|3778.5|3777.5|0
1631024250000|2021-09-07 14:17:30|3779|3778|3780|3779|3780|3779.5|3779|3778|0
1631024260000|2021-09-07 14:17:40|3779.5|3778.5|3780|3778.5|3780|3778.5|3779|3778|0
1631024270000|2021-09-07 14:17:50|3780.5|3779|3780.5|3779.5|3781|3779.5|3780.5|3779|0
1631024280000|2021-09-07 14:18:00|3780|3779|3777.5|3776.5|3780|3779|3777|3776|0
1631024290000|2021-09-07 14:18:10|3778|3777|3779.5|3778.5|3779.5|3778.5|3778|3777|0
1631024300000|2021-09-07 14:18:20|3779|3779|3779.5|3778.5|3780|3779|3779|3778.5|0
1631024310000|2021-09-07 14:18:30|3780|3778|3778.5|3778|3780|3778|3778.5|3778|0
1631024320000|2021-09-07 14:18:40|3779|3778.5|3779|3778|3779.5|3778.5|3778.5|3778|0
1631024330000|2021-09-07 14:18:50|3778.5|3777.5|3777.5|3776.5|3778.5|3777.5|3777.5|3776.5|0
1631024340000|2021-09-07 14:19:00|3777|3776|3777|3776|3777|3776|3777|3775.5|0
1631024350000|2021-09-07 14:19:10|3777.5|3776.5|3777.5|3776.5|3777.5|3777|3777|3776.5|0
1631024360000|2021-09-07 14:19:20|3777|3776|3775.5|3775|3777|3776|3775.5|3774.5|0
1631024370000|2021-09-07 14:19:30|3775|3774.5|3775|3774|3775.5|3774.5|3774.5|3773.5|0
1631024380000|2021-09-07 14:19:40|3774.5|3774.5|3774.5|3774|3775|3774.5|3774.5|3773.5|0
1631024390000|2021-09-07 14:19:50|3775|3774.5|3775.5|3774.5|3775.5|3775|3775|3774.5|0
1631024400000|2021-09-07 14:20:00|3776|3775|3775.5|3775|3776|3775.5|3775.5|3775|0
1631024410000|2021-09-07 14:20:10|3776|3775.5|3776|3775|3777|3776|3776|3775|0
1631024420000|2021-09-07 14:20:20|3775.5|3775.5|3775|3774.5|3776.5|3775.5|3774.5|3774|0
1631024430000|2021-09-07 14:20:30|3775.5|3774|3776.5|3775.5|3776.5|3775.5|3775.5|3774|0
1631024440000|2021-09-07 14:20:40|3777|3775|3778|3776.5|3778|3776.5|3776.5|3775|0
1631024450000|2021-09-07 14:20:50|3778.5|3777|3777.5|3776.5|3778.5|3778|3777|3776|0
1631024460000|2021-09-07 14:21:00|3778||3778||3778||3778||0
1631024470000|2021-09-07 14:21:10|3778.5|3777|3777.5|3776.5|3778.5|3777.5|3776.5|3775.5|0
1631024480000|2021-09-07 14:21:20|3777|3776|3777|3776|3777|3776|3776.5|3775.5|0
1631024490000|2021-09-07 14:21:30|3777.5||3777.5||3777.5||3777.5||0
1631024500000|2021-09-07 14:21:40||3776.5||3776.5||3776.5||3776.5|0
1631024510000|2021-09-07 14:21:50|3777|3776|3776.5|3775.5|3777|3776|3775.5|3775|0
1631024520000|2021-09-07 14:22:00|3776|3775|3774.5|3773.5|3776|3775|3774|3773|0
1631024530000|2021-09-07 14:22:10|3774|3773|3774|3773|3774|3773|3773.5|3772.5|0
1631024540000|2021-09-07 14:22:20|3774.5|3772.5|3772.5|3771.5|3774.5|3773.5|3772.5|3771.5|0
1631024550000|2021-09-07 14:22:30|3773|3772|3773|3772.5|3774|3773|3773|3772|0
1631024560000|2021-09-07 14:22:40|3772.5|3772|3773.5|3772.5|3773.5|3772.5|3772|3771|0
1631024570000|2021-09-07 14:22:50|3773|3772|3772|3771|3773|3772|3771.5|3771|0
1631024580000|2021-09-07 14:23:00||3771.5||3771.5||3771.5||3771.5|0
1631024590000|2021-09-07 14:23:10|3771.5|3771|3771|3770|3771.5|3771|3770.5|3769|0
1631024600000|2021-09-07 14:23:20|3771.5|3770.5|3772|3771|3772|3771|3771.5|3770.5|0
1631024610000|2021-09-07 14:23:30|3771.5|3770.5|3771|3770|3771.5|3770.5|3770.5|3770|0
1631024620000|2021-09-07 14:23:40|3771.5|3770.5|3771|3770.5|3771.5|3770.5|3771|3770.5|0
1631024630000|2021-09-07 14:23:50|3771.5|3771|3771.5|3770.5|3772|3771|3770.5|3769.5|0
1631024640000|2021-09-07 14:24:00|3772|3771|3771|3770.5|3772|3771|3771|3770|0
1631024650000|2021-09-07 14:24:10|3771.5|3770|3772|3771|3772|3771|3771|3770|0
1631024660000|2021-09-07 14:24:20|3772.5|3771.5|3773.5|3772.5|3773.5|3772.5|3772.5|3771.5|0
1631024670000|2021-09-07 14:24:30|3773|3772|3772.5|3771.5|3773|3772.5|3771.5|3771|0
1631024680000|2021-09-07 14:24:40|3773|3772|3770.5|3769.5|3773|3772|3770.5|3769.5|0
1631024690000|2021-09-07 14:24:50|3771|3770|3771.5|3770|3771.5|3771|3771|3770|0
1631024700000|2021-09-07 14:25:00|3772|3770.5|3769.5|3768.5|3772|3771|3769.5|3768|0
1631024710000|2021-09-07 14:25:10|3770|3769|3771|3770|3771|3770|3769.5|3769|0
1631024720000|2021-09-07 14:25:20|3771.5|3770.5|3771|3770|3771.5|3770.5|3771|3770|0
1631024750000|2021-09-07 14:25:50|3770.5|3770.5|3770|3769.5|3770.5|3770.5|3770|3769.5|0
1631024760000|2021-09-07 14:26:00|3770.5|3770|3772|3771|3772|3771|3770.5|3770|0
1631024770000|2021-09-07 14:26:10|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|0
1631024780000|2021-09-07 14:26:20|3772|3771|3770|3769|3772|3771|3770|3769|0
1631024790000|2021-09-07 14:26:30|3769.5|3769.5|3771.5|3770.5|3771.5|3770.5|3769.5|3768.5|0
1631024800000|2021-09-07 14:26:40|3771|3770|3770.5|3769.5|3771|3770|3770|3769.5|0
1631024810000|2021-09-07 14:26:50|3771|3770|3771.5|3770.5|3772|3771|3771|3769.5|0
1631024820000|2021-09-07 14:27:00|3771|3770|3770.5|3770|3771|3770|3770|3769|0
1631024830000|2021-09-07 14:27:10|3771|3769.5|3770.5|3769.5|3771|3769.5|3770.5|3769.5|0
1631024840000|2021-09-07 14:27:20|3771|3770|3771|3770|3771.5|3771|3770.5|3770|0
1631024850000|2021-09-07 14:27:30|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769|0
1631024870000|2021-09-07 14:27:50|3771|3770|3773|3772|3773|3772|3771|3770|0
1631024880000|2021-09-07 14:28:00|3772.5|3772.5|3773.5|3772.5|3773.5|3772.5|3772.5|3772|0
1631024890000|2021-09-07 14:28:10|3773|3772|3772.5|3772|3773|3772|3772.5|3771.5|0
1631024900000|2021-09-07 14:28:20|3773|3772.5|3773|3772|3773|3772.5|3773|3772|0
1631024910000|2021-09-07 14:28:30|3772.5|3771.5|3772.5|3771.5|3773|3772|3771.5|3770.5|0
1631024920000|2021-09-07 14:28:40|3773|3772|3774|3773|3775.5|3774.5|3773|3772|0
1631024930000|2021-09-07 14:28:50|3774.5|3773.5|3775|3774.5|3775|3774.5|3774.5|3773.5|0
1631024940000|2021-09-07 14:29:00|3774.5|3774|3772|3770.5|3775|3774|3771.5|3770.5|0
1631024950000|2021-09-07 14:29:10|3772.5|3771|3773|3772|3773|3772.5|3772.5|3771|0
1631024970000|2021-09-07 14:29:30|3773.5|3772.5|3772.5|3771.5|3773.5|3772.5|3772|3771.5|0
1631024980000|2021-09-07 14:29:40|3772|3770.5|3772.5|3771.5|3773.5|3773|3771.5|3770.5|0
1631024990000|2021-09-07 14:29:50|3772|3772|3772|3771|3772|3772|3772|3771|0
1631025000000|2021-09-07 14:30:00|3771.5|3770.5|3771|3770|3772|3771.5|3770|3769.5|0
1631025010000|2021-09-07 14:30:10|3770.5|3769.5|3769.5|3769|3770.5|3769.5|3769|3768|0
1631025020000|2021-09-07 14:30:20|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3768|0
1631025030000|2021-09-07 14:30:30|3769|3768.5|3770.5|3769.5|3771|3770|3769|3768.5|0
1631025040000|2021-09-07 14:30:40|3770|3770|3770|3769.5|3770|3770|3769.5|3769|0
1631025050000|2021-09-07 14:30:50|3769.5|3769|3769.5|3768.5|3769.5|3769|3769.5|3768.5|0
1631025060000|2021-09-07 14:31:00|3770|3769|3769.5|3768.5|3770|3769.5|3769.5|3768.5|0
1631025070000|2021-09-07 14:31:10|3769|3768|3769|3768|3769|3768.5|3768.5|3767.5|0
1631025080000|2021-09-07 14:31:20|3769.5|3768.5|3769.5|3768.5|3770|3769.5|3769.5|3768.5|0
1631025090000|2021-09-07 14:31:30|3770|3769|3770|3769.5|3770|3769.5|3770|3768.5|0
1631025100000|2021-09-07 14:31:40|3769.5|3769|3769.5|3769|3770|3769.5|3769.5|3768.5|0
1631025110000|2021-09-07 14:31:50|3769|3768.5|3769.5|3769|3769.5|3769|3769|3768.5|0
1631025120000|2021-09-07 14:32:00|3769|3768.5|3767.5|3766.5|3769|3768.5|3767|3766|0
1631025130000|2021-09-07 14:32:10|3768|3767|3768.5|3767.5|3768.5|3767.5|3767.5|3767|0
1631025140000|2021-09-07 14:32:20|3769|3768|3767|3765.5|3769|3768|3766.5|3765.5|0
1631025150000|2021-09-07 14:32:30|3766.5|3766|3768|3767|3768.5|3767|3766.5|3766|0
1631025160000|2021-09-07 14:32:40|3767.5|3767.5|3768|3767.5|3768|3767.5|3767.5|3767.5|0
1631025170000|2021-09-07 14:32:50|3767.5|3767|3768|3767|3768|3767.5|3767.5|3766.5|0
1631025180000|2021-09-07 14:33:00|3768.5|3767.5|3767.5|3767|3768.5|3767.5|3767.5|3767|0
1631025190000|2021-09-07 14:33:10|3767|3766.5|3766.5|3765.5|3767|3766.5|3766.5|3765.5|0
1631025200000|2021-09-07 14:33:20|3767|3766|3766|3765|3768.5|3768|3766|3765|0
1631025210000|2021-09-07 14:33:30|3766.5|3765.5|3766.5|3765.5|3767|3766|3766|3765.5|0
1631025220000|2021-09-07 14:33:40|3767|3766|3767.5|3766.5|3768|3767|3767|3766|0
1631025230000|2021-09-07 14:33:50|3767|3766|3766.5|3765.5|3767|3766|3766.5|3765|0
1631025250000|2021-09-07 14:34:10|3766|3765|3764.5|3763|3766.5|3765.5|3764.5|3763|0
1631025260000|2021-09-07 14:34:20|3764|3762.5|3762|3761|3764|3763|3762|3761|0
1631025270000|2021-09-07 14:34:30|3761.5|3760.5|3761|3760.5|3762|3761|3761|3760|0
1631025280000|2021-09-07 14:34:40|3761.5|3760|3762.5|3761.5|3762.5|3761.5|3761.5|3760|0
1631025290000|2021-09-07 14:34:50|3762|3761|3761.5|3761|3762.5|3761|3761.5|3761|0
1631025300000|2021-09-07 14:35:00|3761|3760.5|3761.5|3761|3761.5|3761|3761|3760|0
1631025310000|2021-09-07 14:35:10|3761|3760.5|3761|3760|3761|3760.5|3760.5|3760|0
1631025320000|2021-09-07 14:35:20|3760.5||3760.5||3760.5||3760.5||0
1631025330000|2021-09-07 14:35:30|3760|3759.5|3760|3759.5|3760|3759.5|3759.5|3758.5|0
1631025340000|2021-09-07 14:35:40|3760.5||3760.5||3760.5||3760||0
1631025350000|2021-09-07 14:35:50|3760|3759|3760|3759|3760.5|3759.5|3759.5|3758.5|0
1631025360000|2021-09-07 14:36:00|3759.5|3758.5|3761|3759.5|3761|3760|3759.5|3758.5|0
1631025370000|2021-09-07 14:36:10|3761.5|3760|3762|3761|3762|3761|3761.5|3760|0
1631025380000|2021-09-07 14:36:20|3761.5|3760.5|3761|3760|3762|3760.5|3760.5|3759.5|0
1631025390000|2021-09-07 14:36:30|3760.5|3759.5|3759.5|3758.5|3760.5|3759.5|3759.5|3758.5|0
1631025410000|2021-09-07 14:36:50|3760|3759|3760|3759|3760.5|3759.5|3760|3759|0
1631025420000|2021-09-07 14:37:00|3760.5|3759.5|3759|3758|3760.5|3760|3759|3758|0
1631025430000|2021-09-07 14:37:10|3759.5|3758.5|3759.5|3758.5|3760|3759|3759.5|3758|0
1631025440000|2021-09-07 14:37:20|3760|3759|3761.5|3760.5|3761.5|3760.5|3760|3759|0
1631025450000|2021-09-07 14:37:30|3761|3760|3761|3760.5|3761.5|3760.5|3760.5|3760|0
1631025460000|2021-09-07 14:37:40|3761.5|3761|3763|3762|3763|3762|3761|3761|0
1631025470000|2021-09-07 14:37:50|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761|0
1631025480000|2021-09-07 14:38:00|3763|3762|3765|3763.5|3765|3764|3762|3761.5|0
1631025490000|2021-09-07 14:38:10|3764.5|3764|3762.5|3762|3765|3764|3762.5|3761.5|0
1631025500000|2021-09-07 14:38:20|3762|3761.5|3763|3762|3763.5|3762.5|3762|3760.5|0
1631025510000|2021-09-07 14:38:30|3763.5|3762.5|3762.5|3762|3764|3763|3762.5|3761.5|0
1631025520000|2021-09-07 14:38:40|3762|3761.5|3762.5|3761|3763|3762|3762|3761|0
1631025530000|2021-09-07 14:38:50|3762|3761.5|3761.5|3760.5|3762.5|3761.5|3761.5|3760.5|0
1631025540000|2021-09-07 14:39:00|3761|3760|3760|3759|3761|3760|3760|3759|0
1631025550000|2021-09-07 14:39:10|3759.5|3758.5|3759.5|3759|3759.5|3759|3759.5|3758.5|0
1631025560000|2021-09-07 14:39:20|3760|3759.5|3761|3760|3761.5|3760.5|3760|3759.5|0
1631025570000|2021-09-07 14:39:30||3759.5||3759.5||3759.5||3759.5|0
1631025580000|2021-09-07 14:39:40|3760.5|3760|3759.5|3758|3760.5|3760|3759|3758|0
1631025590000|2021-09-07 14:39:50|3759|3758.5|3759|3758|3759|3758.5|3759|3758|0
1631025600000|2021-09-07 14:40:00|3759.5|3758.5|3759|3758|3759.5|3759|3759|3758|0
1631025610000|2021-09-07 14:40:10|3758.5|3757.5|3757|3756|3758.5|3757.5|3757|3755.5|0
1631025620000|2021-09-07 14:40:20|3756.5|3755.5|3758|3757|3758|3757|3756.5|3755.5|0
1631025630000|2021-09-07 14:40:30|3757.5|3756.5|3756.5|3755.5|3757.5|3756.5|3756.5|3755.5|0
1631025640000|2021-09-07 14:40:40|3756|3755|3756.5|3756|3756.5|3756|3756|3755|0
1631025650000|2021-09-07 14:40:50|3757|3755.5|3756|3755.5|3757|3755.5|3756|3755.5|0
1631025660000|2021-09-07 14:41:00|3755.5|3755|3755.5|3755|3756|3755.5|3755|3754|0
1631025670000|2021-09-07 14:41:10|3756|3755.5|3756|3755|3757|3756|3755.5|3755|0
1631025680000|2021-09-07 14:41:20|3756.5|3755.5|3758|3756.5|3758|3757.5|3756.5|3755|0
1631025690000|2021-09-07 14:41:30|3757.5|3757|3757|3756.5|3757.5|3757|3757|3756.5|0
1631025700000|2021-09-07 14:41:40|3756.5|3756|3757.5|3757|3758.5|3757|3756.5|3755.5|0
1631025710000|2021-09-07 14:41:50|3757|3756.5|3758|3757|3758.5|3757.5|3757|3756.5|0
1631025720000|2021-09-07 14:42:00|3757.5||3757.5||3757.5||3757.5||0
1631025730000|2021-09-07 14:42:10|3757|3756.5|3757.5|3757|3757.5|3757|3757|3756.5|0
1631025740000|2021-09-07 14:42:20|3758.5|3758|3756.5|3755|3758.5|3758|3756.5|3755|0
1631025750000|2021-09-07 14:42:30|3756|3754.5|3755.5|3754.5|3756|3754.5|3755.5|3754|0
1631025760000|2021-09-07 14:42:40|3755|3755|3755|3754|3755|3755|3754|3753.5|0
1631025770000|2021-09-07 14:42:50|3755.5|3754.5|3755.5|3755|3756|3755|3755.5|3754.5|0
1631025780000|2021-09-07 14:43:00|3756|3755.5|3756.5|3756|3757|3756.5|3756|3755.5|0
1631025790000|2021-09-07 14:43:10|3757|3756.5|3757|3756|3757|3756.5|3757|3756|0
1631025800000|2021-09-07 14:43:20|3756.5|3755.5|3757.5|3756.5|3757.5|3756.5|3755.5|3754.5|0
1631025810000|2021-09-07 14:43:30|3757|3756|3757|3756|3757|3756.5|3757|3756|0
1631025820000|2021-09-07 14:43:40|3756.5|3755.5|3757|3756|3757.5|3756.5|3756|3755|0
1631025830000|2021-09-07 14:43:50||3755.5||3756.5||3756.5||3755.5|0
1631025840000|2021-09-07 14:44:00|3756.5|3756|3756.5|3755.5|3756.5|3756|3756.5|3755.5|0
1631025850000|2021-09-07 14:44:10||3755||3756||3756||3755|0
1631025860000|2021-09-07 14:44:20|3756|3755.5|3756.5|3756|3756.5|3756|3756|3755|0
1631025880000|2021-09-07 14:44:40|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|0
1631025890000|2021-09-07 14:44:50|3756.5|3756|3757|3755.5|3757.5|3757|3756.5|3755.5|0
1631025900000|2021-09-07 14:45:00|3756.5|3754.5|3756.5|3755|3756.5|3755.5|3754.5|3753.5|0
1631025910000|2021-09-07 14:45:10|3756||3756||3756||3755.5||0
1631025920000|2021-09-07 14:45:20|3755.5|3754.5|3756.5|3756|3756.5|3756|3755.5|3754.5|0
1631025930000|2021-09-07 14:45:30|3757|3756.5|3757.5|3756.5|3757.5|3757|3757|3756|0
1631025940000|2021-09-07 14:45:40|3758||3757.5||3758||3757.5||0
1631025950000|2021-09-07 14:45:50|3757|3756|3756|3754.5|3757|3756|3756|3754.5|0
1631025960000|2021-09-07 14:46:00|3755.5|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|0
1631025970000|2021-09-07 14:46:10|3755|3754|3755|3754|3755|3754.5|3754|3753.5|0
1631025980000|2021-09-07 14:46:20|3754.5|3753.5|3753.5|3752.5|3755|3754|3753.5|3752.5|0
1631025990000|2021-09-07 14:46:30|3754|3753|3755|3754|3755|3754|3753.5|3753|0
1631026000000|2021-09-07 14:46:40|3754.5|3754.5|3756|3755|3756|3755|3754.5|3754|0
1631026010000|2021-09-07 14:46:50|3756.5|3755.5|3757|3756|3757|3756|3756|3755.5|0
1631026020000|2021-09-07 14:47:00|3756.5|3755.5|3756.5|3755.5|3757|3755.5|3756.5|3755.5|0
1631026030000|2021-09-07 14:47:10|3757|3756|3757.5|3756.5|3757.5|3756.5|3757|3756|0
1631026040000|2021-09-07 14:47:20|3758|3756|3757.5|3756.5|3758|3757.5|3757.5|3756|0
1631026050000|2021-09-07 14:47:30|3757|3756|3756.5|3755.5|3757|3756|3756.5|3755.5|0
1631026060000|2021-09-07 14:47:40|3757|3756|3757|3756|3757.5|3756.5|3756.5|3756|0
1631026070000|2021-09-07 14:47:50|3756.5||3756.5||3756.5||3756.5||0
1631026080000|2021-09-07 14:48:00|3757|3756.5|3758.5|3757.5|3758.5|3757.5|3757|3756.5|0
1631026090000|2021-09-07 14:48:10|3759|3758|3759|3758|3759|3758.5|3758.5|3758|0
1631026100000|2021-09-07 14:48:20|3759.5||3759||3759.5||3759||0
1631026110000|2021-09-07 14:48:30|3758.5|3758.5|3759.5|3758.5|3759.5|3758.5|3758.5|3758.5|0
1631026120000|2021-09-07 14:48:40|3760|3759|3760|3759|3760|3759|3759.5|3759|0
1631026130000|2021-09-07 14:48:50|3759.5|3759.5|3759.5|3758.5|3759.5|3759.5|3759|3758.5|0
1631026140000|2021-09-07 14:49:00|3759|3758|3757.5|3757|3759|3758|3757.5|3756.5|0
1631026150000|2021-09-07 14:49:10|3758|3757.5|3757.5|3756.5|3758|3757.5|3757.5|3756.5|0
1631026170000|2021-09-07 14:49:30|3757|3757|3757|3756.5|3757.5|3757|3757|3756|0
1631026180000|2021-09-07 14:49:40|3757.5|3757|3758|3757|3758|3757|3757|3757|0
1631026190000|2021-09-07 14:49:50|3757.5|3756.5|3756.5|3756|3757.5|3756.5|3756.5|3755.5|0
1631026200000|2021-09-07 14:50:00|3757|3756.5|3757.5|3756.5|3758|3756.5|3757|3756.5|0
1631026210000|2021-09-07 14:50:10|3757|3756|3756.5|3756|3757|3756.5|3756.5|3755.5|0
1631026220000|2021-09-07 14:50:20|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|0
1631026230000|2021-09-07 14:50:30|3757.5|3757|3757.5|3756.5|3758|3757|3757|3756|0
1631026240000|2021-09-07 14:50:40|3758|3757|3758.5|3757.5|3758.5|3757.5|3758|3757|0
1631026250000|2021-09-07 14:50:50|3759|3758|3760|3758.5|3760|3759|3758.5|3758|0
1631026260000|2021-09-07 14:51:00|3759.5||3759.5||3759.5||3759.5||0
1631026270000|2021-09-07 14:51:10|3760|3759|3760|3759|3760|3759|3759.5|3759|0
1631026280000|2021-09-07 14:51:20|3760.5|3759.5|3761|3760|3761.5|3760|3760.5|3759.5|0
1631026290000|2021-09-07 14:51:30|3760.5||3760.5||3761||3760.5||0
1631026300000|2021-09-07 14:51:40|3760|3759.5|3760.5|3759.5|3760.5|3759.5|3759.5|3759|0
1631026310000|2021-09-07 14:51:50|3761|3760|3761|3760|3761.5|3760|3761|3760|0
1631026320000|2021-09-07 14:52:00|3760.5|3759.5|3760.5|3759.5|3761|3760|3760|3759.5|0
1631026330000|2021-09-07 14:52:10|3760|3759|3760|3759.5|3760.5|3759.5|3760|3759|0
1631026340000|2021-09-07 14:52:20|3760.5|3760|3760.5|3760|3761|3760|3760|3759.5|0
1631026350000|2021-09-07 14:52:30|3761|3759.5|3759.5|3758.5|3761|3759.5|3759.5|3758.5|0
1631026360000|2021-09-07 14:52:40|3759|3758|3759.5|3758.5|3759.5|3758.5|3758.5|3757.5|0
1631026370000|2021-09-07 14:52:50|3759|3759|3759.5|3758.5|3759.5|3759|3759|3758.5|0
1631026380000|2021-09-07 14:53:00|3759|3759|3759.5|3758.5|3759.5|3759|3759|3758.5|0
1631026390000|2021-09-07 14:53:10|3760|3759|3759.5|3759|3760|3759|3759.5|3758.5|0
1631026400000|2021-09-07 14:53:20|3760|3759.5|3761|3760|3761|3760|3760|3759.5|0
1631026410000|2021-09-07 14:53:30|3760.5||3760.5||3761||3760.5||0
1631026420000|2021-09-07 14:53:40|3761||3760.5||3761||3760.5||0
1631026430000|2021-09-07 14:53:50|3760|3759.5|3758.5|3758|3760|3759.5|3758|3757.5|0
1631026440000|2021-09-07 14:54:00|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757.5|0
1631026450000|2021-09-07 14:54:10|3759|3758|3757.5|3757|3759|3758|3757.5|3757|0
1631026460000|2021-09-07 14:54:20|3757|3756.5|3757|3756|3757|3756.5|3757|3755.5|0
1631026470000|2021-09-07 14:54:30|3757.5|3756.5|3757.5|3757|3758|3757|3757.5|3756.5|0
1631026480000|2021-09-07 14:54:40|3757|3756.5|3757|3756|3757|3756.5|3757|3756|0
1631026490000|2021-09-07 14:54:50||3756.5||3756.5||3756.5||3756.5|0
1631026500000|2021-09-07 14:55:00|3756.5|3756|3756|3755.5|3757.5|3757|3756|3755|0
1631026510000|2021-09-07 14:55:10|3756.5|3756|3756|3755|3757|3756|3756|3755|0
1631026520000|2021-09-07 14:55:20|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754.5|0
1631026530000|2021-09-07 14:55:30|3756|3755|3756|3755|3756|3755.5|3756|3755|0
1631026540000|2021-09-07 14:55:40|3756.5|3755.5|3756|3755|3757|3756|3756|3755|0
1631026560000|2021-09-07 14:56:00|3755.5|3754.5|3757.5|3756.5|3757.5|3756.5|3755.5|3754.5|0
1631026570000|2021-09-07 14:56:10|3757|3756|3757|3756|3757.5|3756|3757|3756|0
1631026580000|2021-09-07 14:56:20|3757.5|3756.5|3758.5|3757.5|3758.5|3757.5|3757.5|3756.5|0
1631026590000|2021-09-07 14:56:30|3758|3757|3757.5|3756.5|3758|3757|3757|3756.5|0
1631026600000|2021-09-07 14:56:40|3758|3757|3758|3757|3758|3757|3758|3757|0
1631026610000|2021-09-07 14:56:50|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|0
1631026620000|2021-09-07 14:57:00|3758|3757|3758|3757|3758|3757|3757.5|3757|0
1631026640000|2021-09-07 14:57:20|3758.5|3757.5|3759|3758|3759|3758|3758|3757.5|0
1631026650000|2021-09-07 14:57:30|3759.5|3758.5|3758.5|3758|3759.5|3758.5|3758.5|3758|0
1631026660000|2021-09-07 14:57:40|3758|3757.5|3757.5|3756.5|3758.5|3757.5|3757.5|3756.5|0
1631026670000|2021-09-07 14:57:50|3758||3757.5||3758||3757.5||0
1631026680000|2021-09-07 14:58:00|3757|3756|3757.5|3756.5|3758|3757|3756|3755|0
1631026690000|2021-09-07 14:58:10|3757||3757.5||3757.5||3757||0
1631026700000|2021-09-07 14:58:20|3757||3757.5||3757.5||3757||0
1631026710000|2021-09-07 14:58:30|3758.5|3757|3758.5|3758|3759|3758|3758.5|3757|0
1631026720000|2021-09-07 14:58:40|3759||3759.5||3759.5||3759||0
1631026730000|2021-09-07 14:58:50|3760|3758.5|3759|3758.5|3760|3759|3759|3758.5|0
1631026740000|2021-09-07 14:59:00|3758.5|3758|3759.5|3759|3759.5|3759|3758.5|3758|0
1631026750000|2021-09-07 14:59:10|3759|3758.5|3759.5|3758.5|3759.5|3759|3758|3757|0
1631026760000|2021-09-07 14:59:20|3759|3758|3758|3757|3759.5|3758.5|3758|3757|0
1631026770000|2021-09-07 14:59:30|3758.5|3756.5|3758.5|3757.5|3758.5|3757.5|3758|3756.5|0
1631026780000|2021-09-07 14:59:40|3759|3758|3760|3759|3760|3759.5|3759|3758|0
1631026790000|2021-09-07 14:59:50|3759.5|3758.5|3759.5|3758.5|3760|3758.5|3759.5|3758.5|0
1631026800000|2021-09-07 15:00:00|3759|3758|3758.5|3757.5|3759.5|3758.5|3758|3757.5|0
1631026810000|2021-09-07 15:00:10|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|0
1631026820000|2021-09-07 15:00:20|3760|3759|3760|3759|3760|3759|3760|3758.5|0
1631026840000|2021-09-07 15:00:40|3759.5|3758.5|3760|3758.5|3760|3759|3759.5|3758.5|0
1631026850000|2021-09-07 15:00:50|3759.5|3759|3761|3760.5|3761|3760.5|3759.5|3759|0
1631026860000|2021-09-07 15:01:00|3761.5|3760|3761|3760.5|3761.5|3760.5|3760.5|3760|0
1631026870000|2021-09-07 15:01:10|3761.5||3761||3761.5||3761||0
1631026880000|2021-09-07 15:01:20|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|0
1631026890000|2021-09-07 15:01:30|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|0
1631026900000|2021-09-07 15:01:40|3761|3760|3760|3759|3761|3760|3759.5|3758.5|0
1631026920000|2021-09-07 15:02:00|3759.5|3759.5|3759.5|3759|3759.5|3759.5|3759.5|3759|0
1631026940000|2021-09-07 15:02:20|3759|3758.5|3758.5|3758|3759.5|3758.5|3758|3757.5|0
1631026950000|2021-09-07 15:02:30|3759||3759||3759||3759||0
1631026960000|2021-09-07 15:02:40|3759.5|3758.5|3759|3758.5|3759.5|3758.5|3759|3758.5|0
1631026970000|2021-09-07 15:02:50|3758.5|3758|3758|3757|3758.5|3758|3758|3757|0
1631026980000|2021-09-07 15:03:00|3759|3756.5|3759|3758.5|3759|3758.5|3757|3756.5|0
1631026990000|2021-09-07 15:03:10|3759.5|3759|3759.5|3759|3760|3759|3759.5|3759|0
1631027000000|2021-09-07 15:03:20|3760|3759.5|3758.5|3758|3760.5|3759.5|3758.5|3757.5|0
1631027010000|2021-09-07 15:03:30|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|0
1631027020000|2021-09-07 15:03:40|3760|3759|3759.5|3758.5|3760|3759|3759|3758|0
1631027030000|2021-09-07 15:03:50|3759|3758|3758.5|3758|3759|3758|3758.5|3758|0
1631027040000|2021-09-07 15:04:00|3758|3757.5|3758.5|3757.5|3758.5|3758|3758|3757|0
1631027070000|2021-09-07 15:04:30|3758|3757|3759.5|3758.5|3759.5|3758.5|3757.5|3757|0
1631027080000|2021-09-07 15:04:40|3759|3758|3758.5|3758|3759|3758.5|3758.5|3758|0
1631027090000|2021-09-07 15:04:50|3759||3759||3759||3759||0
1631027100000|2021-09-07 15:05:00|3759.5|3758.5|3760|3759|3760|3759|3759.5|3758.5|0
1631027110000|2021-09-07 15:05:10|3759.5|3758.5|3758.5|3758|3759.5|3758.5|3758.5|3758|0
1631027120000|2021-09-07 15:05:20|3759|3758.5|3759|3758|3759.5|3758.5|3759|3758|0
1631027130000|2021-09-07 15:05:30|3758.5|3758.5|3759|3758.5|3759|3758.5|3758.5|3758|0
1631027140000|2021-09-07 15:05:40|3759.5|3759|3759|3758|3759.5|3759|3759|3758|0
1631027150000|2021-09-07 15:05:50|3759.5|3758.5|3760|3759|3760|3759|3759|3758.5|0
1631027160000|2021-09-07 15:06:00|3760.5|3759.5|3761|3760|3761|3760|3760.5|3759.5|0
1631027180000|2021-09-07 15:06:20||3760.5||3760.5||3760.5||3760.5|0
1631027190000|2021-09-07 15:06:30|3760.5|3760|3760.5|3760|3761|3760|3760.5|3760|0
1631027200000|2021-09-07 15:06:40|3761||3760.5||3761||3760.5||0
1631027210000|2021-09-07 15:06:50||3759.5||3759.5||3760||3759.5|0
1631027220000|2021-09-07 15:07:00|3760|3759|3759|3758.5|3760|3759|3759|3758.5|0
1631027230000|2021-09-07 15:07:10|3759.5|3759|3759.5|3758.5|3759.5|3759|3759|3758|0
1631027240000|2021-09-07 15:07:20|3760|3759|3760|3759.5|3760|3759.5|3760|3759|0
1631027260000|2021-09-07 15:07:40|3760.5|3760|3761.5|3760.5|3761.5|3760.5|3760.5|3760|0
1631027270000|2021-09-07 15:07:50|3761|3760|3759|3758.5|3761|3760|3759|3758.5|0
1631027280000|2021-09-07 15:08:00|3759.5|3759|3760|3759|3760|3759|3759.5|3759|0
1631027290000|2021-09-07 15:08:10|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3760.5|3759.5|0
1631027300000|2021-09-07 15:08:20|3761|3760|3761|3760|3761|3760|3761|3760|0
1631027330000|2021-09-07 15:08:50|3760.5|3759.5|3759|3758|3760.5|3759.5|3759|3758|0
1631027340000|2021-09-07 15:09:00|3758.5|3758.5|3758.5|3758|3758.5|3758.5|3758.5|3758|0
1631027360000|2021-09-07 15:09:20|3758|3757.5|3757|3756.5|3758|3757.5|3756.5|3755.5|0
1631027380000|2021-09-07 15:09:40|3757.5|3757|3757.5|3757|3757.5|3757|3757.5|3757|0
1631027390000|2021-09-07 15:09:50|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757|0
1631027400000|2021-09-07 15:10:00|3758|3757|3756.5|3755.5|3758|3757|3756.5|3755.5|0
1631027420000|2021-09-07 15:10:20|3756|3755|3756|3755.5|3756|3755.5|3755.5|3755|0
1631027430000|2021-09-07 15:10:30|3755.5|3755|3756.5|3756|3756.5|3756|3755|3754|0
1631027440000|2021-09-07 15:10:40|3756|3755.5|3756|3755|3756|3755.5|3756|3755|0
1631027460000|2021-09-07 15:11:00||3755.5||3755.5||3755.5||3755.5|0
1631027470000|2021-09-07 15:11:10|3756.5|3756|3757.5|3757|3757.5|3757|3756.5|3756|0
1631027480000|2021-09-07 15:11:20|3757|3756.5|3757|3756|3757|3756.5|3756.5|3756|0
1631027490000|2021-09-07 15:11:30|3756.5|3755.5|3755.5|3754.5|3756.5|3755.5|3755.5|3754.5|0
1631027500000|2021-09-07 15:11:40|3755|3754|3755|3754|3755.5|3754|3755|3754|0
1631027520000|2021-09-07 15:12:00||3754.5||3754.5||3754.5||3754.5|0
1631027530000|2021-09-07 15:12:10|3755.5|3755|3755|3754.5|3755.5|3755|3755|3754.5|0
1631027540000|2021-09-07 15:12:20|3755.5|3755|3754.5|3754|3755.5|3755|3754.5|3754|0
1631027550000|2021-09-07 15:12:30|3755|3754.5|3755.5|3755|3755.5|3755|3755|3754.5|0
1631027570000|2021-09-07 15:12:50|3756|3755.5|3757|3756|3757|3756|3756|3755.5|0
1631027580000|2021-09-07 15:13:00|3756.5||3756.5||3756.5||3756.5||0
1631027590000|2021-09-07 15:13:10|3757|3756.5|3759|3758|3759|3758|3757|3756.5|0
1631027600000|2021-09-07 15:13:20|3758.5||3759||3759||3758.5||0
1631027610000|2021-09-07 15:13:30|3759.5|3758.5|3759|3758|3759.5|3758.5|3758.5|3758|0
1631027620000|2021-09-07 15:13:40|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757|0
1631027630000|2021-09-07 15:13:50|3759|3758|3760|3759|3760|3759|3759|3758|0
1631027640000|2021-09-07 15:14:00|3759.5|3758.5|3761|3760|3761|3760|3759.5|3758.5|0
1631027650000|2021-09-07 15:14:10|3760.5|3759.5|3760.5|3759|3760.5|3759.5|3759.5|3758.5|0
1631027660000|2021-09-07 15:14:20|3760||3760||3760||3759.5||0
1631027670000|2021-09-07 15:14:30||3759.5||3759.5||3759.5||3759.5|0
1631027680000|2021-09-07 15:14:40|3760.5||3760.5||3760.5||3760.5||0
1631027690000|2021-09-07 15:14:50|3760||3760||3760||3760||0
1631027700000|2021-09-07 15:15:00|3759.5|3758.5|3758.5|3757|3759.5|3758.5|3758.5|3757|232
1631027710000|2021-09-07 15:15:10|3759|3757.5|3757.5|3756|3759|3757.5|3757.5|3756|157
1631027730000|2021-09-07 15:15:30|3758|3757|3758|3756.5|3758.5|3757.5|3758|3756.5|119
1631027740000|2021-09-07 15:15:40|3758.5|3757|3757|3756|3759|3758|3757|3755.5|204
1631027750000|2021-09-07 15:15:50|3756.5|3755|3757|3755.5|3757|3756|3756.5|3755|213
1631027760000|2021-09-07 15:16:00|3757.5|3756|3757.5|3756.5|3757.5|3756.5|3757.5|3756|0
1631027770000|2021-09-07 15:16:10|3758|3757|3758.5|3757|3758.5|3757|3758|3757|35
1631027780000|2021-09-07 15:16:20|3758|3758|3760|3758.5|3760|3758.5|3758|3758|66
1631027790000|2021-09-07 15:16:30|3759|3757.5|3759|3758|3759|3758|3759|3757.5|27
1631027800000|2021-09-07 15:16:40|3759.5|3758.5|3760.5|3759|3760.5|3759|3759.5|3758.5|33
1631027810000|2021-09-07 15:16:50|3761|3759.5|3762|3760.5|3762|3760.5|3761|3759.5|0
1631027820000|2021-09-07 15:17:00||3761||3761||3761||3761|186
1631027830000|2021-09-07 15:17:10|3761.5|3760.5|3762|3761|3762|3761|3761.5|3760.5|431
1631027840000|2021-09-07 15:17:20|3762.5|3760.5|3760|3759|3762.5|3760.5|3760|3759|479
1631027850000|2021-09-07 15:17:30||3758.5||3758.5||3758.5||3758.5|266
1631027860000|2021-09-07 15:17:40|3759|3757.5|3759|3757.5|3759|3757.5|3759|3757.5|918
1631027870000|2021-09-07 15:17:50|3759.5|3758|3759|3757.5|3759.5|3758.5|3759|3757.5|110
1631027910000|2021-09-07 15:18:30|3759.5|3758|3759.5|3758|3759.5|3758|3759.5|3758|118
1631027920000|2021-09-07 15:18:40|3758.5|3757.5|3759|3757.5|3759|3757.5|3758.5|3757.5|127
1631027930000|2021-09-07 15:18:50|3758|3757|3757.5|3756|3758|3757|3757.5|3756|80
1631027940000|2021-09-07 15:19:00|3758|3756.5|3758|3757|3758.5|3757|3758|3756.5|43
1631027950000|2021-09-07 15:19:10|||||||||408
1631027960000|2021-09-07 15:19:20||3756.5||3756.5||3756.5||3756.5|243
1631027970000|2021-09-07 15:19:30|3757.5|3756|3757.5|3756|3757.5|3756|3757.5|3755.5|161
1631027990000|2021-09-07 15:19:50|||||||||200
1631028000000|2021-09-07 15:20:00|3758|3757|3758|3756.5|3758|3757|3758|3756.5|501
1631028010000|2021-09-07 15:20:10|3757|3756|3757|3755.5|3757|3756|3756.5|3755|2
1631028020000|2021-09-07 15:20:20|||||||||97
1631028030000|2021-09-07 15:20:30|3756|3755|3757.5|3756|3757.5|3756|3756|3755|370
1631028040000|2021-09-07 15:20:40|3756.5|3755.5|3756.5|3755|3756.5|3755.5|3756.5|3755|55
1631028050000|2021-09-07 15:20:50|3757|3755.5|3756.5|3755.5|3757|3755.5|3756.5|3755|0
1631028060000|2021-09-07 15:21:00|3757|3756|3757.5|3756|3757.5|3756|3757|3756|35
1631028070000|2021-09-07 15:21:10|3758|3757|3758|3756.5|3758|3757|3758|3756.5|40
1631028080000|2021-09-07 15:21:20|3757.5|3756|3757|3755.5|3757.5|3756.5|3757|3755.5|774
1631028110000|2021-09-07 15:21:50|3757.5|3756|3757.5|3756|3757.5|3756|3757.5|3756|5
1631028120000|2021-09-07 15:22:00|3757|3755.5|3758|3756.5|3758|3756.5|3757|3755.5|0
1631028130000|2021-09-07 15:22:10|3758.5|3757|3758.5|3757|3758.5|3757|3758.5|3757|431
1631028140000|2021-09-07 15:22:20|||||||||8
1631028150000|2021-09-07 15:22:30|||||||||20
1631028170000|2021-09-07 15:22:50|3758|3756.5|3758|3756.5|3758|3756.5|3758|3756.5|0
1631028180000|2021-09-07 15:23:00|3758.5|3757|3758.5|3757|3758.5|3757|3758.5|3757|0
1631028190000|2021-09-07 15:23:10|3759|3757.5|3759|3758|3759|3758|3759|3757.5|528
1631028200000|2021-09-07 15:23:20|3760|3758.5|3760|3758.5|3760|3758.5|3760|3758.5|399
1631028210000|2021-09-07 15:23:30|||||||||330
1631028220000|2021-09-07 15:23:40|3759.5|3759|3759.5|3758.5|3759.5|3759|3759.5|3758.5|126
1631028230000|2021-09-07 15:23:50||3758||3758||3758||3758|175
1631028240000|2021-09-07 15:24:00|||||||||36
1631028250000|2021-09-07 15:24:10||3758.5||3758.5||3758.5||3758.5|0
1631028260000|2021-09-07 15:24:20|3760|3759.5|3760|3758.5|3760.5|3759.5|3760|3758.5|407
1631028280000|2021-09-07 15:24:40|3760.5|3759|3760.5|3759|3760.5|3759|3760.5|3759|0
1631028290000|2021-09-07 15:24:50|3761|3759.5|3762|3760.5|3762|3760.5|3761|3759.5|0
1631028310000|2021-09-07 15:25:10|3762.5|3761|3762.5|3761|3762.5|3761|3762.5|3761|88
1631028320000|2021-09-07 15:25:20||3761.5||3761.5||3761.5||3761.5|45
1631028330000|2021-09-07 15:25:30|3763|3761|3761.5|3760.5|3763|3761|3761.5|3760.5|129
1631028340000|2021-09-07 15:25:40|3762||3762||3762||3762||0
1631028350000|2021-09-07 15:25:50|3761.5|3760|3761.5|3760|3761.5|3760|3761.5|3760|39
1631028360000|2021-09-07 15:26:00|3761|3760.5|3761|3759.5|3761|3760.5|3761|3759.5|163
1631028370000|2021-09-07 15:26:10|3761.5|3760|3762|3760.5|3762|3760.5|3761.5|3760|0
1631028380000|2021-09-07 15:26:20|3761.5||3761.5||3762||3761.5||38
1631028400000|2021-09-07 15:26:40|||||||||30
1631028410000|2021-09-07 15:26:50|3762|3761|3762|3760.5|3762|3761|3762|3760.5|0
1631028430000|2021-09-07 15:27:10|3761.5|3760|3761.5|3760|3761.5|3760|3761.5|3760|8
1631028440000|2021-09-07 15:27:20|3761||3761||3761||3761||0
1631028450000|2021-09-07 15:27:30|3761.5|3760.5|3761.5|3760|3761.5|3760.5|3761.5|3760|0
1631028460000|2021-09-07 15:27:40|3761||3761||3761||3761||24
1631028470000|2021-09-07 15:27:50|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|175
1631028480000|2021-09-07 15:28:00|3761|3760|3761.5|3760.5|3761.5|3760.5|3761|3760|0
1631028490000|2021-09-07 15:28:10|3761|3760|3761|3760|3761|3760|3761|3760|105
1631028500000|2021-09-07 15:28:20|||||||||83
1631028510000|2021-09-07 15:28:30|3761.5|3760.5|3762|3761|3762|3761|3761.5|3760.5|0
1631028520000|2021-09-07 15:28:40|3763.5|3762|3763|3762|3763.5|3762|3763|3762|99
1631028530000|2021-09-07 15:28:50|3764|3762.5|3764.5|3763|3764.5|3763.5|3764|3762.5|631
1631028540000|2021-09-07 15:29:00|3764|3762.5|3763|3761.5|3764|3762.5|3762.5|3761|445
1631028550000|2021-09-07 15:29:10|||||||||241
1631028560000|2021-09-07 15:29:20|3762.5|3761|3762|3760.5|3762.5|3761.5|3761.5|3760.5|78
1631028570000|2021-09-07 15:29:30|3761.5|3759.5|3760.5|3759|3761.5|3759.5|3760.5|3759|190
1631028580000|2021-09-07 15:29:40|3761.5|3760|3762.5|3761|3762.5|3761|3761.5|3760|296
1631028590000|2021-09-07 15:29:50|3762|3760.5|3762|3760|3762.5|3760.5|3761.5|3760|101
1631084400000|2021-09-08 07:00:00|3746|3744|3745|3741.5|3747.5|3744|3745|3741|0
1631084410000|2021-09-08 07:00:10|3744.5|3741|3738.5|3735.5|3744.5|3741|3738|3735.5|0
1631084420000|2021-09-08 07:00:20|3738|3735|3733|3731|3738.5|3735|3732|3730|0
1631084430000|2021-09-08 07:00:30|3732.5|3730.5|3735|3731.5|3738.5|3735.5|3731.5|3729.5|0
1631084440000|2021-09-08 07:00:40|3734|3732.5|3739|3736.5|3740|3736.5|3734|3732.5|0
1631084450000|2021-09-08 07:00:50|3739.5|3737|3740|3737.5|3742|3739|3739.5|3736.5|0
1631084460000|2021-09-08 07:01:00|3739.5|3738|3741|3740|3741|3740|3737|3735|0
1631084470000|2021-09-08 07:01:10|3739.5|3739|3739|3736|3741|3739|3736.5|3735|0
1631084480000|2021-09-08 07:01:20|3739.5|3736.5|3738|3737|3740|3738|3737|3734.5|0
1631084490000|2021-09-08 07:01:30|3737.5|3736.5|3741.5|3738.5|3742|3739.5|3737.5|3735.5|0
1631084500000|2021-09-08 07:01:40|3741|3738|3734|3733|3741|3739|3734|3733|0
1631084510000|2021-09-08 07:01:50|3734.5|3733.5|3737.5|3735.5|3738|3735.5|3734.5|3733.5|0
1631084520000|2021-09-08 07:02:00|3737|3735|3736.5|3734.5|3739|3736.5|3736.5|3734|0
1631084530000|2021-09-08 07:02:10|3736|3734|3734|3733|3736.5|3734|3733.5|3733|0
1631084540000|2021-09-08 07:02:20|3734.5|3733.5|3737|3734.5|3737.5|3736|3734.5|3733.5|0
1631084550000|2021-09-08 07:02:30|3736.5|3734|3735|3733|3737|3735|3735|3733|0
1631084560000|2021-09-08 07:02:40|3734.5|3731.5|3735.5|3733.5|3735.5|3734|3732|3731|0
1631084570000|2021-09-08 07:02:50|3735|3733|3731|3729|3735.5|3734|3729.5|3729|0
1631084580000|2021-09-08 07:03:00|3732|3729.5|3730|3728|3732|3731|3728.5|3726.5|0
1631084590000|2021-09-08 07:03:10|3729.5|3727.5|3729|3727|3729.5|3727.5|3728|3726.5|0
1631084600000|2021-09-08 07:03:20|3728.5|3726.5|3728.5|3727|3728.5|3727|3727.5|3726.5|0
1631084610000|2021-09-08 07:03:30|3728|3727.5|3728.5|3726.5|3728.5|3727.5|3728|3726.5|0
1631084620000|2021-09-08 07:03:40|3729|3727|3728|3726|3729.5|3728.5|3728|3726|0
1631084630000|2021-09-08 07:03:50|3728.5|3727|3730.5|3728.5|3731|3729.5|3726.5|3726|0
1631084640000|2021-09-08 07:04:00|3730|3728|3731|3729.5|3731|3730|3728|3726|0
1631084650000|2021-09-08 07:04:10|3730.5|3729|3730|3729|3730.5|3729|3726.5|3726|0
1631084660000|2021-09-08 07:04:20|3730.5|3728.5|3734|3732.5|3734|3732.5|3730.5|3728.5|0
1631084670000|2021-09-08 07:04:30|3733.5|3732|3732.5|3730.5|3734|3733|3732|3730.5|0
1631084680000|2021-09-08 07:04:40|3732|3729.5|3729|3727.5|3732|3729.5|3727|3726|0
1631084690000|2021-09-08 07:04:50|3729.5|3728|3729|3727|3730.5|3729|3728.5|3726.5|0
1631084700000|2021-09-08 07:05:00|3728.5|3726.5|3726|3724|3729|3726.5|3725|3724|0
1631084710000|2021-09-08 07:05:10|3724.5|3725|3724.5|3722.5|3725|3725|3723.5|3722|0
1631084720000|2021-09-08 07:05:20|3725|3723|3726.5|3724.5|3726.5|3725|3724.5|3723|0
1631084730000|2021-09-08 07:05:30|3726|3724|3725.5|3723.5|3726|3724.5|3723.5|3722|0
1631084740000|2021-09-08 07:05:40|3724|3724|3723.5|3723|3724|3724|3722.5|3721|0
1631084750000|2021-09-08 07:05:50|3724|3722.5|3724|3723|3724|3723|3724|3722.5|0
1631084760000|2021-09-08 07:06:00|3723.5|3722|3721|3719|3723.5|3722.5|3720|3718|0
1631084770000|2021-09-08 07:06:10|3720.5|3718.5|3721|3719|3721|3719.5|3718.5|3717.5|0
1631084780000|2021-09-08 07:06:20|3720.5|3719.5|3723.5|3722.5|3724|3722.5|3720.5|3719|0
1631084790000|2021-09-08 07:06:30|3724|3722|3725.5|3724|3725.5|3724|3722|3720.5|0
1631084800000|2021-09-08 07:06:40|3725|3723.5|3724.5|3723|3725|3723.5|3723.5|3722|0
1631084810000|2021-09-08 07:06:50|3724|3722|3724|3722|3724.5|3723|3723.5|3721.5|0
1631084820000|2021-09-08 07:07:00|3723.5|3722.5|3727|3726|3727|3726|3723|3721|0
1631084830000|2021-09-08 07:07:10|3726.5|3725.5|3727|3726|3727|3726|3726|3725|0
1631084840000|2021-09-08 07:07:20|3726.5|3725.5|3726.5|3724.5|3727|3726|3725|3723.5|0
1631084850000|2021-09-08 07:07:30|3726|3724|3727|3725.5|3727|3725.5|3724|3722.5|0
1631084860000|2021-09-08 07:07:40|3727.5|3726|3731|3730|3731|3730|3727.5|3726|0
1631084870000|2021-09-08 07:07:50|3730.5|3729.5|3727.5|3726.5|3731|3729.5|3727.5|3726.5|0
1631084880000|2021-09-08 07:08:00|3727|3725.5|3727.5|3726|3728.5|3726.5|3726.5|3725.5|0
1631084890000|2021-09-08 07:08:10|3727|3726.5|3727.5|3726.5|3727.5|3726.5|3727|3725.5|0
1631084900000|2021-09-08 07:08:20|3727|3726|3728.5|3727|3729|3728.5|3727|3726|0
1631084910000|2021-09-08 07:08:30|3728|3726.5|3728.5|3727|3728.5|3727|3728|3726.5|0
1631084920000|2021-09-08 07:08:40|3728|3726.5|3728|3726.5|3728.5|3727|3727|3726|0
1631084930000|2021-09-08 07:08:50|3728.5|3727|3728.5|3727|3728.5|3727.5|3728.5|3727|0
1631084940000|2021-09-08 07:09:00|3728|3726.5|3727.5|3726.5|3728|3726.5|3727|3726|0
1631084950000|2021-09-08 07:09:10|3726.5|3726|3728|3726.5|3728|3727.5|3725.5|3725|0
1631084960000|2021-09-08 07:09:20|3727.5|3726|3728|3727|3728.5|3727.5|3727.5|3726|0
1631084970000|2021-09-08 07:09:30|3727.5|3726.5|3726.5|3725.5|3727.5|3726.5|3726|3725|0
1631084980000|2021-09-08 07:09:40|3726|3725|3725.5|3724|3726|3725|3724.5|3723.5|0
1631084990000|2021-09-08 07:09:50|3726.5|3724.5|3728.5|3727|3730|3729|3726.5|3724.5|0
1631085000000|2021-09-08 07:10:00|3729|3726.5|3727.5|3726.5|3730|3729|3727.5|3726|0
1631085010000|2021-09-08 07:10:10|3728|3727|3727|3725.5|3728|3727|3726|3724.5|0
1631085020000|2021-09-08 07:10:20|3727.5|3726|3730|3728|3730|3728|3727|3725.5|0
1631085030000|2021-09-08 07:10:30|3730.5|3728.5|3730.5|3729|3732|3730.5|3729.5|3728|0
1631085040000|2021-09-08 07:10:40|3730|3728.5|3731|3729.5|3731|3729.5|3729.5|3728|0
1631085050000|2021-09-08 07:10:50|3730.5|3730|3729|3727.5|3732|3730.5|3729|3727.5|0
1631085060000|2021-09-08 07:11:00|3728.5|3727|3727.5|3726.5|3728.5|3727.5|3727|3724.5|0
1631085070000|2021-09-08 07:11:10|3728|3727|3730.5|3729.5|3730.5|3729.5|3728|3727|0
1631085080000|2021-09-08 07:11:20|3731|3730|3729.5|3728|3733.5|3731.5|3729|3728|0
1631085090000|2021-09-08 07:11:30|3729|3727.5|3729|3727.5|3731|3730|3727|3726.5|0
1631085100000|2021-09-08 07:11:40|3728.5|3727|3730|3728.5|3730.5|3729|3728.5|3727|0
1631085110000|2021-09-08 07:11:50|3730.5|3729|3730.5|3728.5|3731|3729.5|3729.5|3728.5|0
1631085120000|2021-09-08 07:12:00|3730|3727.5|3727|3726|3730|3727.5|3727|3726|0
1631085130000|2021-09-08 07:12:10|3726.5|3725.5|3727|3725.5|3727|3726|3725.5|3724.5|0
1631085140000|2021-09-08 07:12:20|3727.5|3726|3728|3726.5|3728|3726.5|3727|3725.5|0
1631085150000|2021-09-08 07:12:30|3727.5|3726|3726|3725|3727.5|3726|3725|3723.5|0
1631085160000|2021-09-08 07:12:40|3725.5|3724|3727|3725|3727.5|3726|3725|3723.5|0
1631085170000|2021-09-08 07:12:50|3726.5|3725.5|3727|3725|3728.5|3727|3726.5|3725|0
1631085180000|2021-09-08 07:13:00|3726.5|3724|3726.5|3725|3727|3725.5|3726|3724|0
1631085190000|2021-09-08 07:13:10|3726|3724.5|3726|3725.5|3727|3725.5|3726|3724|0
1631085200000|2021-09-08 07:13:20|3726.5|3724.5|3725.5|3725|3726.5|3725|3725.5|3724|0
1631085210000|2021-09-08 07:13:30|3726|3725.5|3727|3726.5|3727|3726.5|3726|3725.5|0
1631085220000|2021-09-08 07:13:40|3726.5|3725.5|3727|3726|3728.5|3727|3726.5|3725|0
1631085230000|2021-09-08 07:13:50|3726.5|3725.5|3728|3727|3728.5|3727.5|3726.5|3725|0
1631085240000|2021-09-08 07:14:00|3727.5|3726.5|3727.5|3726|3728|3727|3727.5|3726|0
1631085250000|2021-09-08 07:14:10|3727|3725.5|3727|3725|3727|3726|3726|3725|0
1631085260000|2021-09-08 07:14:20|3726.5|3725.5|3726|3724.5|3727|3726|3726|3724|0
1631085270000|2021-09-08 07:14:30|3726.5|3724|3724.5|3724|3727|3725.5|3724.5|3723.5|0
1631085280000|2021-09-08 07:14:40|3725|3723.5|3725|3724|3725.5|3724.5|3724|3723.5|0
1631085290000|2021-09-08 07:14:50|3725.5|3724.5|3725|3724.5|3726|3725|3725|3724|0
1631085300000|2021-09-08 07:15:00|3725.5|3724|3724|3723.5|3725.5|3724.5|3724|3723.5|0
1631085310000|2021-09-08 07:15:10|3724.5|3723|3724|3723|3724.5|3723|3723|3722|0
1631085330000|2021-09-08 07:15:30|3723.5||3723.5||3723.5||3723.5||0
1631085340000|2021-09-08 07:15:40|3724|3722.5|3723.5|3722.5|3724|3723|3722.5|3721|0
1631085350000|2021-09-08 07:15:50|3723|3722|3720.5|3719|3723.5|3722.5|3720.5|3718.5|0
1631085360000|2021-09-08 07:16:00|3720|3718.5|3722.5|3720.5|3722.5|3720.5|3719|3718|0
1631085370000|2021-09-08 07:16:10|3722|3721|3720.5|3720|3722.5|3721|3720.5|3719|0
1631085380000|2021-09-08 07:16:20|3721.5|3720.5|3722|3721|3722.5|3721|3720.5|3720.5|0
1631085390000|2021-09-08 07:16:30|3721.5||3722||3722.5||3721.5||0
1631085400000|2021-09-08 07:16:40|3721.5|3720.5|3721.5|3720|3722|3721|3720.5|3720|0
1631085410000|2021-09-08 07:16:50|3722|3720.5|3722|3721|3722|3721.5|3721.5|3720.5|0
1631085420000|2021-09-08 07:17:00|3721.5|3720.5|3724|3722.5|3724|3722.5|3721.5|3720.5|0
1631085430000|2021-09-08 07:17:10|3724.5|3723|3725|3724.5|3725|3724.5|3724.5|3723|0
1631085440000|2021-09-08 07:17:20||3724||3723.5||3724||3723.5|0
1631085450000|2021-09-08 07:17:30|3724.5|3724|3727|3725.5|3727|3725.5|3724.5|3723.5|0
1631085460000|2021-09-08 07:17:40|3726.5|3726|3727|3726|3727|3726|3726.5|3726|0
1631085470000|2021-09-08 07:17:50|3726.5|3725.5|3728.5|3727.5|3729|3728|3725.5|3724.5|0
1631085480000|2021-09-08 07:18:00|3729|3728.5|3724.5|3723|3729.5|3728.5|3723.5|3723|0
1631085490000|2021-09-08 07:18:10|3723.5|3722.5|3723|3721.5|3723.5|3722.5|3722|3721|0
1631085500000|2021-09-08 07:18:20|3722.5|3722|3722.5|3721.5|3722.5|3722|3722|3721|0
1631085510000|2021-09-08 07:18:30|3723|3721|3723|3721|3723|3722|3722|3721|0
1631085520000|2021-09-08 07:18:40|3723.5|3721.5|3724.5|3723.5|3725|3724|3723.5|3721.5|0
1631085530000|2021-09-08 07:18:50|3724|3723|3723.5|3722.5|3724|3723|3723|3722|0
1631085540000|2021-09-08 07:19:00|3723|3722|3724.5|3724|3724.5|3724|3723|3722|0
1631085550000|2021-09-08 07:19:10|3725|3724.5|3725.5|3724|3726.5|3725|3725|3724|0
1631085560000|2021-09-08 07:19:20|3725|3724.5|3726.5|3725|3726.5|3725|3725|3724.5|0
1631085570000|2021-09-08 07:19:30|3727|3725.5|3726.5|3725.5|3727.5|3726|3726.5|3725|0
1631085580000|2021-09-08 07:19:40|3726|3726|3726.5|3725.5|3726.5|3726|3725.5|3724|0
1631085590000|2021-09-08 07:19:50|3726|3725|3726.5|3725|3726.5|3725.5|3724.5|3723|0
1631085600000|2021-09-08 07:20:00|3726|3726|3726.5|3725.5|3726.5|3726|3726|3725.5|0
1631085610000|2021-09-08 07:20:10|3726|3725|3725.5|3725|3726.5|3725|3724|3723|0
1631085620000|2021-09-08 07:20:20|3725|3724|3725|3724|3725.5|3724.5|3724.5|3723.5|0
1631085630000|2021-09-08 07:20:30|3724|3723.5|3723.5|3722|3724|3723.5|3723.5|3722|0
1631085640000|2021-09-08 07:20:40|3723|3722.5|3725|3724|3725.5|3724|3721.5|3721|0
1631085650000|2021-09-08 07:20:50|3724|3723.5|3722.5|3721.5|3724.5|3724|3722|3721|0
1631085660000|2021-09-08 07:21:00|3722|3721|3721|3720|3722|3721.5|3719.5|3718.5|0
1631085670000|2021-09-08 07:21:10|3720.5|3719.5|3721|3720.5|3721|3720.5|3720.5|3719.5|0
1631085680000|2021-09-08 07:21:20|3721.5|3721|3723.5|3722|3724|3723|3721.5|3721|0
1631085690000|2021-09-08 07:21:30|3723|3722.5|3723|3721.5|3723|3722.5|3722|3720.5|0
1631085700000|2021-09-08 07:21:40|3723.5|3722|3725.5|3724.5|3726|3724.5|3723|3722|0
1631085710000|2021-09-08 07:21:50|3726|3724|3726|3725|3726.5|3725.5|3726|3724|0
1631085720000|2021-09-08 07:22:00|3725.5|3724.5|3726.5|3725|3726.5|3725|3724|3722.5|0
1631085730000|2021-09-08 07:22:10|3726|3724.5|3725|3724|3727.5|3725.5|3725|3724|0
1631085740000|2021-09-08 07:22:20|3725.5|3724.5|3725|3723.5|3726|3724.5|3724|3723|0
1631085750000|2021-09-08 07:22:30|3724.5|3724|3724.5|3723.5|3725.5|3724.5|3724|3723|0
1631085760000|2021-09-08 07:22:40|3724|3723|3724.5|3723.5|3724.5|3723.5|3723.5|3722.5|0
1631085770000|2021-09-08 07:22:50|3724|3723|3725.5|3724.5|3725.5|3724.5|3723.5|3722.5|0
1631085780000|2021-09-08 07:23:00|3725|3724|3724.5|3723.5|3725.5|3724.5|3724.5|3723|0
1631085790000|2021-09-08 07:23:10|3725|3724|3723.5|3722|3725|3724|3722.5|3721.5|0
1631085800000|2021-09-08 07:23:20|3723|3722.5|3724.5|3723.5|3725.5|3724.5|3723|3721|0
1631085810000|2021-09-08 07:23:30|3724|3723|3724.5|3723.5|3725.5|3724.5|3724|3722.5|0
1631085820000|2021-09-08 07:23:40|3725|3724|3724|3722.5|3725.5|3724|3723.5|3722|0
1631085830000|2021-09-08 07:23:50|3724.5|3723|3726.5|3725.5|3728|3726.5|3723.5|3722|0
1631085840000|2021-09-08 07:24:00|3725.5|3725|3726|3725|3726.5|3725.5|3724|3722|0
1631085850000|2021-09-08 07:24:10|3726.5|3725.5|3725.5|3724.5|3726.5|3725.5|3725.5|3724.5|0
1631085860000|2021-09-08 07:24:20|3726|3725|3727|3725.5|3727|3725.5|3726|3724.5|0
1631085870000|2021-09-08 07:24:30|3727.5|3726|3728|3726.5|3728.5|3727|3727|3725.5|0
1631085890000|2021-09-08 07:24:50|3728.5|3727|3728.5|3727.5|3729|3728|3728|3726.5|0
1631085900000|2021-09-08 07:25:00|3728|3727|3723.5|3723|3728|3727.5|3723.5|3723|0
1631085910000|2021-09-08 07:25:10|3724|3723.5|3725.5|3724.5|3725.5|3724.5|3724|3723.5|0
1631085920000|2021-09-08 07:25:20|3725|3723.5|3724.5|3723.5|3725|3723.5|3722.5|3722|0
1631085930000|2021-09-08 07:25:30|3724|3723|3723|3722|3724|3723.5|3722.5|3721|0
1631085940000|2021-09-08 07:25:40|3722.5|3722.5|3722.5|3721.5|3723|3722.5|3722|3721|0
1631085950000|2021-09-08 07:25:50|3723|3722|3724.5|3723|3724.5|3723|3723|3721.5|0
1631085960000|2021-09-08 07:26:00|3724|3723.5|3722.5|3721.5|3724.5|3723.5|3722.5|3721|0
1631085970000|2021-09-08 07:26:10|3723|3721|3724.5|3723|3724.5|3723.5|3722.5|3721|0
1631085980000|2021-09-08 07:26:20|3725|3723.5|3726|3724|3726|3725|3725|3723|0
1631085990000|2021-09-08 07:26:30|3725.5|3724.5|3725|3724|3726|3725|3725|3724|0
1631086000000|2021-09-08 07:26:40|3725.5|3724.5|3726|3725|3726|3725|3724.5|3723|0
1631086010000|2021-09-08 07:26:50|3726.5|3725.5|3726|3725|3727.5|3726|3726|3725|0
1631086020000|2021-09-08 07:27:00|3726.5||3726||3726.5||3726||0
1631086030000|2021-09-08 07:27:10|3726.5|3725.5|3727|3726.5|3727|3726.5|3726.5|3725.5|0
1631086040000|2021-09-08 07:27:20|3727.5|3726|3727.5|3726.5|3728.5|3727.5|3727.5|3726|0
1631086050000|2021-09-08 07:27:30|3728|3727|3729|3727.5|3729|3728.5|3728|3727|0
1631086060000|2021-09-08 07:27:40|3729.5|3728|3729|3728|3729.5|3728|3729|3728|0
1631086070000|2021-09-08 07:27:50|3729.5|3728.5|3731.5|3730.5|3732|3730.5|3729.5|3728.5|0
1631086080000|2021-09-08 07:28:00|3731|3730|3729.5|3728.5|3731|3730.5|3729.5|3728.5|0
1631086090000|2021-09-08 07:28:10|3730|3729|3731.5|3730.5|3731.5|3730.5|3730|3729|0
1631086100000|2021-09-08 07:28:20|3732|3731|3731|3729.5|3732.5|3731.5|3731|3729.5|0
1631086110000|2021-09-08 07:28:30|3730.5|3729|3730|3729|3730.5|3729.5|3729|3728.5|0
1631086120000|2021-09-08 07:28:40|3730.5|3729.5|3730|3729|3730.5|3729.5|3729.5|3729|0
1631086130000|2021-09-08 07:28:50|3730.5|3729.5|3731.5|3730|3731.5|3730.5|3730.5|3729.5|0
1631086140000|2021-09-08 07:29:00|3731||3731||3731||3730.5||0
1631086150000|2021-09-08 07:29:10|3731.5|3731|3732|3731|3732.5|3731.5|3731.5|3730|0
1631086160000|2021-09-08 07:29:20|3731.5|3730.5|3731.5|3730.5|3731.5|3731|3731|3730.5|0
1631086170000|2021-09-08 07:29:30|3731|3730|3730.5|3729.5|3731|3730.5|3730|3729.5|0
1631086180000|2021-09-08 07:29:40|3730|3729|3730|3729|3730|3729.5|3730|3729|0
1631086190000|2021-09-08 07:29:50|3730.5|3729.5|3731.5|3730.5|3731.5|3730.5|3730|3729.5|0
1631086200000|2021-09-08 07:30:00|3732|3730|3731.5|3730.5|3732|3731|3730|3729|0
1631086210000|2021-09-08 07:30:10|3730.5|3730|3731|3729.5|3731|3730.5|3729.5|3728.5|0
1631086220000|2021-09-08 07:30:20|3730.5|3729|3730|3729.5|3730.5|3729.5|3730|3728.5|0
1631086230000|2021-09-08 07:30:30|3730.5|3729|3729|3728|3730.5|3729.5|3729|3728|0
1631086240000|2021-09-08 07:30:40|3728.5|3727.5|3728.5|3727.5|3728.5|3727.5|3728.5|3727|0
1631086250000|2021-09-08 07:30:50|3729|3728|3730.5|3729.5|3730.5|3729.5|3729|3727.5|0
1631086260000|2021-09-08 07:31:00|3731|3730|3731|3730|3731.5|3730|3731|3729.5|0
1631086270000|2021-09-08 07:31:10|3731.5|3729.5|3731.5|3730|3731.5|3730.5|3731.5|3729.5|0
1631086280000|2021-09-08 07:31:20|3731|3730.5|3730.5|3729.5|3731|3730.5|3729.5|3728.5|0
1631086290000|2021-09-08 07:31:30|3731|3729|3729.5|3728|3731.5|3729.5|3729|3728|0
1631086300000|2021-09-08 07:31:40|3729|3727.5|3728.5|3727|3729|3728|3727.5|3726.5|0
1631086310000|2021-09-08 07:31:50|3728|3727.5|3728|3727|3728|3727.5|3726|3725.5|0
1631086320000|2021-09-08 07:32:00|3727|3726.5|3726.5|3725.5|3727.5|3726.5|3726.5|3725|0
1631086330000|2021-09-08 07:32:10|3727|3726|3727.5|3726.5|3727.5|3726.5|3727|3726|0
1631086340000|2021-09-08 07:32:20|3727|3726|3727|3725.5|3727|3726|3726.5|3725.5|0
1631086350000|2021-09-08 07:32:30|3726.5|3725|3726|3725|3726.5|3725|3726|3725|0
1631086360000|2021-09-08 07:32:40||3725.5||3725||3725.5||3725|0
1631086370000|2021-09-08 07:32:50|3726.5|3725.5|3728|3727|3728|3727|3726.5|3725.5|0
1631086380000|2021-09-08 07:33:00|3728.5|3727.5|3729.5|3728|3729.5|3728.5|3728.5|3727.5|0
1631086390000|2021-09-08 07:33:10||3728.5||3728||3728.5||3728|0
1631086400000|2021-09-08 07:33:20|3730|3728.5|3730.5|3729|3730.5|3729.5|3730|3728|0
1631086410000|2021-09-08 07:33:30|3730|3728.5|3731|3729.5|3731|3729.5|3729.5|3728|0
1631086420000|2021-09-08 07:33:40|3731.5|3730|3731.5|3730.5|3732|3731|3731.5|3730|0
1631086430000|2021-09-08 07:33:50|3731|3730|3731|3730|3731|3730|3730.5|3729.5|0
1631086440000|2021-09-08 07:34:00|3731.5|3729.5|3732|3730.5|3732|3731|3731|3729.5|0
1631086450000|2021-09-08 07:34:10|3731.5|3730|3730|3729|3731.5|3730|3729.5|3729|0
1631086460000|2021-09-08 07:34:20|3729|3728.5|3727.5|3726.5|3730|3728.5|3727.5|3726|0
1631086470000|2021-09-08 07:34:30|3727|3726|3726.5|3725.5|3727|3726|3726.5|3725|0
1631086480000|2021-09-08 07:34:40||3725||3725.5||3725.5||3725|0
1631086490000|2021-09-08 07:34:50|3727|3726|3726.5|3725.5|3727.5|3726|3726.5|3725.5|0
1631086500000|2021-09-08 07:35:00|3726|3725|3726.5|3725|3726.5|3725.5|3725.5|3725|0
1631086510000|2021-09-08 07:35:10|3726|3724.5|3724.5|3723.5|3726|3724.5|3724.5|3723.5|0
1631086520000|2021-09-08 07:35:20|3723|3723|3724.5|3724|3725.5|3724.5|3723|3722.5|0
1631086530000|2021-09-08 07:35:30|3725|3724.5|3725|3723.5|3725.5|3725|3724.5|3723.5|0
1631086540000|2021-09-08 07:35:40|3725.5|3724|3725.5|3724.5|3725.5|3724.5|3725.5|3723.5|0
1631086550000|2021-09-08 07:35:50|3726|3725|3727|3726|3727|3726|3726|3725|0
1631086560000|2021-09-08 07:36:00|3727.5|3726.5|3727.5|3726.5|3728.5|3727.5|3727.5|3726.5|0
1631086570000|2021-09-08 07:36:10|3728|3727|3727.5|3726.5|3728.5|3727.5|3727.5|3726.5|0
1631086580000|2021-09-08 07:36:20|3728|3727|3729.5|3728.5|3729.5|3728.5|3728|3726.5|0
1631086590000|2021-09-08 07:36:30|3729|3728|3729|3727.5|3729.5|3728.5|3728.5|3727.5|0
1631086600000|2021-09-08 07:36:40|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|0
1631086610000|2021-09-08 07:36:50|3730|3729|3731|3729.5|3731.5|3730.5|3730|3729|0
1631086620000|2021-09-08 07:37:00|3730.5|3729|3727.5|3726.5|3731|3730.5|3726.5|3725|0
1631086630000|2021-09-08 07:37:10|3728|3726|3726|3724|3728|3727|3726|3724|0
1631086640000|2021-09-08 07:37:20|3725.5|3724.5|3724|3722.5|3726|3724.5|3723.5|3722.5|0
1631086650000|2021-09-08 07:37:30|3723.5|3723|3722.5|3721.5|3723.5|3723|3722|3721|0
1631086660000|2021-09-08 07:37:40|3723|3722|3723.5|3722|3723.5|3722.5|3723|3721.5|0
1631086670000|2021-09-08 07:37:50|3723|3721.5|3722.5|3721.5|3723|3722|3722.5|3721|0
1631086680000|2021-09-08 07:38:00|3723|3721|3724|3723|3724|3723|3722.5|3721|0
1631086690000|2021-09-08 07:38:10|3724.5|3723.5|3725|3723.5|3725|3724|3724|3722.5|0
1631086700000|2021-09-08 07:38:20|3724.5|3723|3724.5|3723.5|3725.5|3724.5|3724|3722.5|0
1631086710000|2021-09-08 07:38:30|3724|3723|3723.5|3722.5|3725.5|3724|3723.5|3722|0
1631086720000|2021-09-08 07:38:40|3723|3722|3723.5|3722.5|3724|3723|3722.5|3721|0
1631086730000|2021-09-08 07:38:50|3723|3722|3725|3723.5|3725|3723.5|3722.5|3721|0
1631086740000|2021-09-08 07:39:00|3724.5|3723|3726|3725|3726.5|3725|3724|3722|0
1631086750000|2021-09-08 07:39:10|3726.5|3725.5|3727|3726.5|3727.5|3726.5|3726.5|3725.5|0
1631086760000|2021-09-08 07:39:20|3726.5|3725.5|3724.5|3723.5|3726.5|3726|3724.5|3723|0
1631086770000|2021-09-08 07:39:30|3725|3724|3725.5|3724.5|3725.5|3724.5|3725|3723.5|0
1631086780000|2021-09-08 07:39:40|3725|3724|3725|3724|3725|3724|3724|3722.5|0
1631086790000|2021-09-08 07:39:50|3725.5|3724.5|3726|3724.5|3726.5|3725.5|3724.5|3723.5|0
1631086800000|2021-09-08 07:40:00|3726.5|3725|3725|3724.5|3727.5|3726.5|3725|3724.5|0
1631086810000|2021-09-08 07:40:10|3724.5|3723.5|3723|3722|3724.5|3723.5|3722.5|3721|0
1631086820000|2021-09-08 07:40:20||3721.5||3721.5||3721.5||3721|0
1631086830000|2021-09-08 07:40:30|3723.5|3722|3724.5|3723.5|3724.5|3724|3723|3722|0
1631086840000|2021-09-08 07:40:40|3725|3724|3725|3723.5|3725.5|3724.5|3724.5|3723|0
1631086850000|2021-09-08 07:40:50|3724.5|3723|3724|3723|3724.5|3723.5|3724|3722|0
1631086860000|2021-09-08 07:41:00|3723.5|3723.5|3722.5|3721.5|3723.5|3723.5|3722.5|3721|0
1631086870000|2021-09-08 07:41:10|3722|3721|3723|3722|3723|3722|3722|3721|0
1631086880000|2021-09-08 07:41:20|3722.5|3721.5|3722.5|3721|3723|3721.5|3722.5|3721|0
1631086890000|2021-09-08 07:41:30|3722||3722||3722||3722||0
1631086900000|2021-09-08 07:41:40||3721.5||3721.5||3721.5||3721.5|0
1631086910000|2021-09-08 07:41:50|3721.5|3721|3721.5|3720.5|3722|3721|3721|3720|0
1631086920000|2021-09-08 07:42:00|3722|3721|3720.5|3720|3722|3721.5|3720.5|3720|0
1631086930000|2021-09-08 07:42:10|3720|3719.5|3719.5|3718.5|3720.5|3719.5|3719.5|3718.5|0
1631086960000|2021-09-08 07:42:40|3720|3719|3720.5|3719.5|3720.5|3719.5|3720|3719|0
1631086970000|2021-09-08 07:42:50|3719.5|3719|3719.5|3718.5|3719.5|3719|3719.5|3718.5|0
1631087000000|2021-09-08 07:43:20|3720|3719|3720|3718.5|3720.5|3719.5|3720|3718.5|0
1631087010000|2021-09-08 07:43:30|3719|3718|3718.5|3717.5|3719|3718|3718.5|3717|0
1631087020000|2021-09-08 07:43:40|3718|3718|3719|3718|3719.5|3718.5|3718|3718|0
1631087030000|2021-09-08 07:43:50|3719.5|3718.5|3720|3718.5|3720|3719|3719.5|3718.5|0
1631087040000|2021-09-08 07:44:00|3720.5|3719|3719|3718|3721.5|3720|3718.5|3717.5|0
1631087050000|2021-09-08 07:44:10|3719.5|3718.5|3719|3718.5|3721|3719.5|3719|3718.5|0
1631087060000|2021-09-08 07:44:20||3718||3718||3718||3717.5|0
1631087070000|2021-09-08 07:44:30|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|0
1631087080000|2021-09-08 07:44:40|3720|3719|3721|3720|3721|3720|3720|3719|0
1631087090000|2021-09-08 07:44:50|3721.5|3720.5|3722.5|3721.5|3723.5|3723|3721.5|3720.5|0
1631087100000|2021-09-08 07:45:00|3721.5|3721|3721|3720|3721.5|3721|3720.5|3719.5|0
1631087110000|2021-09-08 07:45:10||3719.5||3720||3720||3719.5|0
1631087120000|2021-09-08 07:45:20|3720.5|3719.5|3720|3719.5|3720.5|3720|3720|3719|0
1631087130000|2021-09-08 07:45:30|3719.5|3719|3719.5|3718.5|3720|3719|3719|3718.5|0
1631087150000|2021-09-08 07:45:50|3718.5|3718|3718.5|3717|3718.5|3718|3718|3717|0
1631087160000|2021-09-08 07:46:00|3718|3716.5|3716.5|3715.5|3718|3716.5|3716.5|3715|0
1631087170000|2021-09-08 07:46:10|3716|3715|3715.5|3714.5|3716|3715.5|3715|3714|0
1631087180000|2021-09-08 07:46:20|3715|3714|3715|3714|3715.5|3714.5|3715|3714|0
1631087190000|2021-09-08 07:46:30|3715.5|3714.5|3714.5|3713.5|3715.5|3714.5|3714|3713|0
1631087200000|2021-09-08 07:46:40|3715|3714|3716|3715|3716|3715|3714|3713.5|0
1631087210000|2021-09-08 07:46:50|3715.5|3714.5|3714.5|3713|3715.5|3715|3714.5|3713|0
1631087220000|2021-09-08 07:47:00|3715|3713.5|3715|3713.5|3715|3713.5|3715|3713|0
1631087230000|2021-09-08 07:47:10|3714.5|3714|3714|3713.5|3716|3715.5|3713|3712.5|0
1631087240000|2021-09-08 07:47:20|3714.5|3714|3714|3713|3715.5|3714.5|3714|3713|0
1631087250000|2021-09-08 07:47:30|3713.5|3712.5|3712.5|3711|3714|3713|3712.5|3711|0
1631087260000|2021-09-08 07:47:40|3713|3711.5|3712|3711|3713.5|3712|3712|3711|0
1631087270000|2021-09-08 07:47:50|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|0
1631087280000|2021-09-08 07:48:00|3711|3710|3711|3710|3711|3710|3711|3710|0
1631087290000|2021-09-08 07:48:10|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|0
1631087300000|2021-09-08 07:48:20|3711|3710|3711|3710.5|3711|3710.5|3711|3710|0
1631087310000|2021-09-08 07:48:30|3711.5|3711|3712.5|3711.5|3712.5|3711.5|3711.5|3711|0
1631087320000|2021-09-08 07:48:40|3713|3712|3712.5|3711.5|3713|3712.5|3712|3711|0
1631087330000|2021-09-08 07:48:50|3712|3712|3712.5|3711.5|3713|3712|3712|3711.5|0
1631087340000|2021-09-08 07:49:00|3712|3711|3712.5|3711|3712.5|3711|3711.5|3711|0
1631087350000|2021-09-08 07:49:10|3712|3710.5|3711.5|3710.5|3712|3711|3711.5|3710|0
1631087370000|2021-09-08 07:49:30|3711|3710|3711|3710|3711|3710.5|3710.5|3710|0
1631087380000|2021-09-08 07:49:40||3710.5||3710||3710.5||3710|0
1631087390000|2021-09-08 07:49:50|3711.5|3710.5|3713.5|3712.5|3713.5|3712.5|3711.5|3710.5|0
1631087400000|2021-09-08 07:50:00|3714|3713|3713|3712.5|3714|3713|3713|3712.5|0
1631087410000|2021-09-08 07:50:10|3712.5|3712|3713|3712|3713|3712|3712|3711|0
1631087420000|2021-09-08 07:50:20|3712|3711.5|3712.5|3712|3713|3712|3712|3711.5|0
1631087430000|2021-09-08 07:50:30||3711.5||3711||3711.5||3711|0
1631087440000|2021-09-08 07:50:40||3712||3711||3712||3711|0
1631087450000|2021-09-08 07:50:50|3712|3711.5|3711.5|3710.5|3712|3711.5|3711.5|3710|0
1631087460000|2021-09-08 07:51:00|3711|3710|3711|3710.5|3711|3710.5|3710.5|3710|0
1631087470000|2021-09-08 07:51:10|3710.5|3710|3709|3708.5|3710.5|3710|3709|3708|0
1631087480000|2021-09-08 07:51:20|3709.5|3708|3709.5|3709|3710.5|3709.5|3709|3708|0
1631087490000|2021-09-08 07:51:30|3710|3709.5|3712|3711|3712|3711|3710|3709|0
1631087500000|2021-09-08 07:51:40|3711.5|3711.5|3712|3711.5|3712.5|3711.5|3711.5|3711.5|0
1631087510000|2021-09-08 07:51:50|3712.5|3712|3712.5|3711.5|3713.5|3712.5|3712|3711.5|0
1631087520000|2021-09-08 07:52:00|3712|3711|3710|3709|3712|3711|3710|3709|0
1631087530000|2021-09-08 07:52:10|3709.5|3708.5|3709|3708|3709.5|3708.5|3709|3708|0
1631087540000|2021-09-08 07:52:20|3709.5|3708.5|3709|3708|3709.5|3708.5|3709|3708|0
1631087550000|2021-09-08 07:52:30|3709.5|3708.5|3709|3708|3709.5|3708.5|3709|3708|0
1631087560000|2021-09-08 07:52:40|3709.5|3708.5|3709|3708.5|3709.5|3708.5|3709|3708|0
1631087570000|2021-09-08 07:52:50|3708.5|3708|3709.5|3708.5|3709.5|3708.5|3708.5|3707.5|0
1631087580000|2021-09-08 07:53:00|3709|3709|3709.5|3708.5|3709.5|3709|3709|3708|0
1631087590000|2021-09-08 07:53:10|3709|3708|3710.5|3709.5|3711|3710|3709|3708|0
1631087600000|2021-09-08 07:53:20|3711|3710|3712|3711|3712|3711|3711|3709.5|0
1631087610000|2021-09-08 07:53:30|3712.5|3711.5|3712.5|3711.5|3712.5|3712|3711.5|3711|0
1631087620000|2021-09-08 07:53:40|3712|3711|3712.5|3712|3713|3712|3712|3711|0
1631087630000|2021-09-08 07:53:50|3713|3711.5|3714.5|3713|3715|3713|3712.5|3711.5|0
1631087640000|2021-09-08 07:54:00||3713.5||3714||3714||3713.5|0
1631087650000|2021-09-08 07:54:10|3715|3714.5|3716|3715|3716|3715.5|3714.5|3714|0
1631087660000|2021-09-08 07:54:20||3714.5||3715||3715||3714.5|0
1631087670000|2021-09-08 07:54:30|3715.5|3714.5|3716.5|3715.5|3716.5|3716|3715.5|3714.5|0
1631087680000|2021-09-08 07:54:40|3716|3716|3716.5|3715.5|3716.5|3716|3716|3715.5|0
1631087690000|2021-09-08 07:54:50|3716|3715|3714.5|3714|3716|3715|3714.5|3713.5|0
1631087700000|2021-09-08 07:55:00|3715|3713.5|3712|3711|3715.5|3714.5|3712|3711|0
1631087710000|2021-09-08 07:55:10|3712.5|3711.5|3711.5|3710.5|3713|3712|3711|3710|0
1631087720000|2021-09-08 07:55:20|3712|3711|3713|3712.5|3713|3712.5|3712|3710.5|0
1631087730000|2021-09-08 07:55:30|3712.5|3712|3712.5|3711.5|3712.5|3712.5|3712|3711|0
1631087740000|2021-09-08 07:55:40|3712|3711|3712|3711|3712.5|3711.5|3712|3711|0
1631087750000|2021-09-08 07:55:50|3712.5|3711.5|3712|3711|3712.5|3711.5|3711|3710.5|0
1631087760000|2021-09-08 07:56:00|3712.5|3711.5|3712|3711|3712.5|3711.5|3711.5|3710.5|0
1631087770000|2021-09-08 07:56:10||3711.5||3711||3711.5||3711|0
1631087780000|2021-09-08 07:56:20|3711.5|3710.5|3712|3711|3712|3711|3711.5|3710|0
1631087790000|2021-09-08 07:56:30|3712.5|3711.5|3712|3711|3713.5|3712.5|3712|3711|0
1631087800000|2021-09-08 07:56:40|3712.5|3711.5|3712.5|3711.5|3712.5|3712|3712.5|3711.5|0
1631087810000|2021-09-08 07:56:50|3712|3712|3711|3710|3712.5|3712|3711|3710|0
1631087820000|2021-09-08 07:57:00|3710.5|3709.5|3710|3709|3710.5|3709.5|3709.5|3709|0
1631087840000|2021-09-08 07:57:20|3710.5|3709.5|3710|3709.5|3710.5|3709.5|3709.5|3708.5|0
1631087850000|2021-09-08 07:57:30|3710.5|3710|3710|3709.5|3710.5|3710|3710|3709|0
1631087860000|2021-09-08 07:57:40|3709.5|3709|3709.5|3708.5|3710|3709|3709|3708.5|0
1631087870000|2021-09-08 07:57:50|3710|3709|3710|3709|3710.5|3710|3710|3709|0
1631087880000|2021-09-08 07:58:00|3710.5|3709.5|3711|3710|3711|3710|3710.5|3709.5|0
1631087890000|2021-09-08 07:58:10|3711.5|3710.5|3712|3710.5|3712|3710.5|3711.5|3710.5|0
1631087900000|2021-09-08 07:58:20|3711.5|3711|3711.5|3710|3712.5|3711.5|3711.5|3710|0
1631087910000|2021-09-08 07:58:30||3710.5||3710||3710.5||3710|0
1631087920000|2021-09-08 07:58:40|3711|3709.5|3710.5|3709.5|3711|3710|3710|3709|0
1631087930000|2021-09-08 07:58:50|3711|3710|3711|3710.5|3711.5|3710.5|3710.5|3709.5|0
1631087940000|2021-09-08 07:59:00|3711.5|3710|3712|3711|3712|3711|3711.5|3710|0
1631087950000|2021-09-08 07:59:10|3711.5|3710.5|3711|3710.5|3711.5|3711|3711|3710.5|0
1631087960000|2021-09-08 07:59:20|3710.5|3710|3710.5|3710|3711.5|3710.5|3710.5|3710|0
1631087970000|2021-09-08 07:59:30|3710|3709.5|3710.5|3709.5|3710.5|3710|3710|3709|0
1631087980000|2021-09-08 07:59:40|3711|3710|3711.5|3711|3711.5|3711|3710.5|3710|0
1631087990000|2021-09-08 07:59:50|3711|3710.5|3713|3712|3713|3712|3711|3710|0
1631088000000|2021-09-08 08:00:00|3713.5|3712.5|3713|3712|3714.5|3713.5|3712|3711.5|0
1631088010000|2021-09-08 08:00:10|3712.5|3711.5|3710|3709|3712.5|3711.5|3710|3709|0
1631088020000|2021-09-08 08:00:20|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|3710.5|3709|0
1631088030000|2021-09-08 08:00:30|3710|3710|3710|3709.5|3710.5|3710|3710|3709|0
1631088040000|2021-09-08 08:00:40|3710.5|3709|3710|3709|3710.5|3710|3710|3708.5|0
1631088050000|2021-09-08 08:00:50|3709.5|3708.5|3709.5|3708.5|3709.5|3709|3709|3708|0
1631088060000|2021-09-08 08:01:00|3709|3708|3709|3708|3709.5|3708.5|3708.5|3708|0
1631088070000|2021-09-08 08:01:10|3709.5|3708.5|3709|3708|3709.5|3708.5|3709|3708|0
1631088080000|2021-09-08 08:01:20|3709.5|3708.5|3709|3708.5|3709.5|3709|3709|3708|0
1631088090000|2021-09-08 08:01:30|3708.5|3708|3708|3707|3709|3708|3708|3707|0
1631088110000|2021-09-08 08:01:50|3708.5|3707.5|3708|3707|3708.5|3708|3707.5|3707|0
1631088120000|2021-09-08 08:02:00|3707.5|3706.5|3707.5|3706.5|3707.5|3707|3707|3706|0
1631088130000|2021-09-08 08:02:10|3708|3707|3708.5|3707.5|3708.5|3708|3708|3707|0
1631088150000|2021-09-08 08:02:30|3709|3708|3709|3708|3709.5|3708.5|3708.5|3708|0
1631088160000|2021-09-08 08:02:40|3708.5||3708.5||3708.5||3708.5||0
1631088170000|2021-09-08 08:02:50|3709|3708.5|3710.5|3709.5|3710.5|3709.5|3709|3708.5|0
1631088180000|2021-09-08 08:03:00|3710|3709|3710|3709|3710|3709|3710|3709|0
1631088200000|2021-09-08 08:03:20|3709.5|3708.5|3711|3710|3711|3710|3709|3708.5|0
1631088210000|2021-09-08 08:03:30|3711.5|3710.5|3711.5|3710.5|3712|3710.5|3711|3710.5|0
1631088220000|2021-09-08 08:03:40|3712|3711|3712.5|3711|3712.5|3711|3712|3711|0
1631088230000|2021-09-08 08:03:50|3713|3711.5|3713|3712.5|3713|3712.5|3712.5|3711.5|0
1631088240000|2021-09-08 08:04:00|3713.5|3713|3713.5|3712.5|3714.5|3713|3713|3712.5|0
1631088250000|2021-09-08 08:04:10|3714|3713|3713.5|3712.5|3714|3713.5|3713.5|3712.5|0
1631088260000|2021-09-08 08:04:20|3714|3713|3715|3714|3715.5|3714|3714|3713|0
1631088270000|2021-09-08 08:04:30|3715.5||3715||3715.5||3715||0
1631088280000|2021-09-08 08:04:40|3715.5|3714.5|3715.5|3715|3716|3715|3715.5|3714.5|0
1631088290000|2021-09-08 08:04:50|3715|3714.5|3713.5|3712.5|3715|3714.5|3713.5|3712.5|0
1631088300000|2021-09-08 08:05:00|3714|3713|3714|3712.5|3714.5|3713.5|3714|3712.5|0
1631088310000|2021-09-08 08:05:10|3713.5|3712|3713|3711.5|3713.5|3712.5|3712|3711|0
1631088320000|2021-09-08 08:05:20||3712||3712.5||3712.5||3712|0
1631088330000|2021-09-08 08:05:30|3713.5|3713|3713.5|3712.5|3713.5|3713|3713|3712|0
1631088340000|2021-09-08 08:05:40|3714||3713.5||3714||3713.5||0
1631088350000|2021-09-08 08:05:50|3712.5|3712|3710.5|3709|3712.5|3712|3709.5|3709|0
1631088360000|2021-09-08 08:06:00|3710|3709.5|3710.5|3709.5|3710.5|3710|3709.5|3708.5|0
1631088370000|2021-09-08 08:06:10|3710|3709|3709.5|3708.5|3710|3709.5|3708.5|3707.5|0
1631088380000|2021-09-08 08:06:20|3709|3708|3709.5|3709|3709.5|3709|3709|3708|0
1631088390000|2021-09-08 08:06:30|3710|3708.5|3711|3709.5|3711|3710.5|3710|3708.5|0
1631088400000|2021-09-08 08:06:40|3711.5|3710|3712|3710.5|3712.5|3712|3711.5|3709.5|0
1631088410000|2021-09-08 08:06:50|3711.5|3711|3710.5|3710|3711.5|3711|3710.5|3710|0
1631088420000|2021-09-08 08:07:00|3710|3709.5|3709|3708.5|3710.5|3710|3709|3708|0
1631088430000|2021-09-08 08:07:10|3708.5|3708|3708.5|3707.5|3708.5|3708.5|3708|3707|0
1631088440000|2021-09-08 08:07:20|3709|3708|3708.5|3707.5|3709|3708.5|3708.5|3707.5|0
1631088450000|2021-09-08 08:07:30|3708|3707|3708.5|3707.5|3709|3708|3708|3707|0
1631088460000|2021-09-08 08:07:40|3708|3707|3709|3708|3709|3708|3708|3707|0
1631088470000|2021-09-08 08:07:50|3708.5|3707.5|3707|3706|3708.5|3708|3707|3706|0
1631088480000|2021-09-08 08:08:00|3707.5|3706.5|3707|3706|3708.5|3707.5|3707|3706|0
1631088490000|2021-09-08 08:08:10|3706.5|3705.5|3706.5|3706|3707|3706|3705.5|3705|0
1631088500000|2021-09-08 08:08:20|3706|3705.5|3706|3705|3707.5|3707|3706|3705|0
1631088510000|2021-09-08 08:08:30|3706.5|3705.5|3705|3704|3706.5|3705.5|3704.5|3704|0
1631088520000|2021-09-08 08:08:40|3704.5|3703.5|3704|3703|3704.5|3703.5|3704|3703|0
1631088530000|2021-09-08 08:08:50|3703.5|3702.5|3703|3702.5|3704|3702.5|3703|3702.5|0
1631088540000|2021-09-08 08:09:00|3703.5|3703|3704|3703|3704|3703|3703.5|3703|0
1631088550000|2021-09-08 08:09:10|3704.5|3703.5|3704|3703|3704.5|3703.5|3704|3703|0
1631088560000|2021-09-08 08:09:20|3703.5|3702.5|3704.5|3703|3704.5|3703.5|3703.5|3702.5|0
1631088570000|2021-09-08 08:09:30||3703.5||3703.5||3703.5||3703.5|0
1631088580000|2021-09-08 08:09:40|3704||3704.5||3704.5||3704||0
1631088590000|2021-09-08 08:09:50|3705|3704|3705.5|3705|3706|3705|3705|3704|0
1631088600000|2021-09-08 08:10:00|3706|3706.5|3704.5|3703.5|3707|3706.5|3704.5|3703.5|0
1631088610000|2021-09-08 08:10:10|3704|3703|3704.5|3703.5|3704.5|3703.5|3703.5|3703|0
1631088620000|2021-09-08 08:10:20|3705|3704|3704.5|3703.5|3705.5|3704|3704|3703.5|0
1631088630000|2021-09-08 08:10:30|3705|3704|3705.5|3704.5|3705.5|3704.5|3705|3704|0
1631088640000|2021-09-08 08:10:40||3705||3704.5||3705||3704.5|0
1631088650000|2021-09-08 08:10:50|3705|3704|3704.5|3704|3705|3704.5|3704.5|3704|0
1631088660000|2021-09-08 08:11:00|3705|3704.5|3705.5|3705|3705.5|3705|3705|3704.5|0
1631088670000|2021-09-08 08:11:10|3705|3704.5|3705.5|3704.5|3705.5|3705|3704.5|3704|0
1631088680000|2021-09-08 08:11:20|3705|3704|3703.5|3702.5|3705|3704|3703.5|3702.5|0
1631088690000|2021-09-08 08:11:30|3704|3703|3704.5|3703.5|3704.5|3703.5|3703.5|3703|0
1631088700000|2021-09-08 08:11:40||3704||3703.5||3704||3703.5|0
1631088710000|2021-09-08 08:11:50|3705|3704|3705|3704|3705|3704.5|3705|3704|0
1631088720000|2021-09-08 08:12:00|3705.5|3704.5|3705|3704|3705.5|3705|3705|3704|0
1631088730000|2021-09-08 08:12:10|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|0
1631088740000|2021-09-08 08:12:20|3705|3704|3704|3703|3705|3704|3703.5|3703|0
1631088760000|2021-09-08 08:12:40|3704.5|3703.5|3704.5|3703.5|3705|3704|3703|3702|0
1631088770000|2021-09-08 08:12:50|3704|3703|3704|3703.5|3704|3703.5|3704|3703|0
1631088780000|2021-09-08 08:13:00|3704.5||3704.5||3704.5||3704.5||0
1631088790000|2021-09-08 08:13:10|3705|3704|3706|3705|3706|3705|3705|3704|0
1631088800000|2021-09-08 08:13:20|3706.5|3704.5|3706.5|3705.5|3706.5|3705.5|3706.5|3704.5|0
1631088810000|2021-09-08 08:13:30|3706|3705|3706|3705.5|3706|3705.5|3705.5|3704.5|0
1631088820000|2021-09-08 08:13:40|3706.5|3706|3707|3706|3707|3706|3706.5|3706|0
1631088830000|2021-09-08 08:13:50|3706.5|3705.5|3705.5|3705|3706.5|3705.5|3705.5|3704.5|0
1631088840000|2021-09-08 08:14:00|3705|3704.5|3704.5|3703.5|3705|3704.5|3704.5|3703|0
1631088850000|2021-09-08 08:14:10|3705|3704|3705|3704.5|3705.5|3705|3705|3704|0
1631088860000|2021-09-08 08:14:20|3705.5||3705.5||3705.5||3705.5||0
1631088880000|2021-09-08 08:14:40|3705|3704|3703.5|3703|3705|3704|3703.5|3702.5|0
1631088890000|2021-09-08 08:14:50|3704|3703.5|3703|3702.5|3704.5|3703.5|3703|3702.5|0
1631088900000|2021-09-08 08:15:00|3702.5|3702|3703|3702|3703|3702|3702.5|3701.5|0
1631088920000|2021-09-08 08:15:20|3703.5|3702.5|3703.5|3702|3703.5|3702.5|3703.5|3702|0
1631088930000|2021-09-08 08:15:30||3702.5||3702.5||3702.5||3702.5|0
1631088940000|2021-09-08 08:15:40|3704|3703|3704.5|3704|3704.5|3704|3704|3703|0
1631088950000|2021-09-08 08:15:50|3704|3703.5|3704.5|3703.5|3705|3704|3703.5|3703|0
1631088960000|2021-09-08 08:16:00|3704|3703|3704.5|3704|3704.5|3704|3703|3702.5|0
1631088970000|2021-09-08 08:16:10||3703.5||3703.5||3703.5||3703|0
1631088980000|2021-09-08 08:16:20|3705|3704|3704|3703|3705|3704|3704|3702.5|0
1631089000000|2021-09-08 08:16:40|3704.5|3703.5|3704.5|3704|3704.5|3704|3704.5|3703|0
1631089010000|2021-09-08 08:16:50|3704|3703.5|3703.5|3703|3704|3703.5|3703.5|3703|0
1631089020000|2021-09-08 08:17:00|3703|3702.5|3704|3703|3704|3703|3703|3702.5|0
1631089030000|2021-09-08 08:17:10|3703|3702.5|3704|3703.5|3704|3703.5|3703|3702.5|0
1631089040000|2021-09-08 08:17:20|3704.5|3704|3704|3703.5|3704.5|3704|3703.5|3702.5|0
1631089050000|2021-09-08 08:17:30|3704.5|3704|3705|3704|3705|3704|3704.5|3703.5|0
1631089060000|2021-09-08 08:17:40|3704.5|3703.5|3705|3704.5|3705|3704.5|3704.5|3703.5|0
1631089070000|2021-09-08 08:17:50|3705.5|3705|3704.5|3703.5|3705.5|3705|3704|3703|0
1631089080000|2021-09-08 08:18:00||3704||3704||3704||3704|0
1631089090000|2021-09-08 08:18:10|3705|3704.5|3705.5|3704.5|3705.5|3705|3705|3704.5|0
1631089100000|2021-09-08 08:18:20|3705|3704|3705|3704|3705|3704.5|3704.5|3704|0
1631089110000|2021-09-08 08:18:30|3705.5|3705|3705.5|3704.5|3705.5|3705|3704|3703|0
1631089120000|2021-09-08 08:18:40|3705|3704|3705|3704|3705|3704|3705|3704|0
1631089140000|2021-09-08 08:19:00|3705.5|3704.5|3705.5|3704.5|3705.5|3705|3705.5|3704|0
1631089170000|2021-09-08 08:19:30|3705|3704|3705|3704|3705|3704|3705|3704|0
1631089180000|2021-09-08 08:19:40|3704.5|3703.5|3705|3704.5|3705|3704.5|3704|3703.5|0
1631089190000|2021-09-08 08:19:50|3704.5|3704|3704.5|3703.5|3704.5|3704|3704|3703|0
1631089200000|2021-09-08 08:20:00|3704|3703|3704|3703|3704.5|3703.5|3703.5|3703|0
1631089210000|2021-09-08 08:20:10|3703|3702.5|3702.5|3702|3703.5|3702.5|3702.5|3701.5|0
1631089220000|2021-09-08 08:20:20||3701.5||3701.5||3702||3701.5|0
1631089230000|2021-09-08 08:20:30|3702|3702|3702|3701|3702|3702|3702|3701|0
1631089240000|2021-09-08 08:20:40|3701.5|3700.5|3701|3700.5|3701.5|3700.5|3701|3700.5|0
1631089250000|2021-09-08 08:20:50|3701.5|3701|3702|3701|3702|3701|3701.5|3700.5|0
1631089260000|2021-09-08 08:21:00|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|3701.5|3701|0
1631089270000|2021-09-08 08:21:10|3702|3701|3701.5|3700.5|3702.5|3701.5|3701.5|3700.5|0
1631089280000|2021-09-08 08:21:20|3701|3701|3701.5|3700.5|3701.5|3701|3701|3700.5|0
1631089290000|2021-09-08 08:21:30|3701|3701|3701.5|3700.5|3701.5|3701|3701|3700.5|0
1631089300000|2021-09-08 08:21:40|3701||3701.5||3701.5||3701||0
1631089310000|2021-09-08 08:21:50|3702|3701|3703|3702|3703|3702|3701|3700.5|0
1631089320000|2021-09-08 08:22:00|3702.5|3702.5|3703|3702.5|3703|3702.5|3702.5|3702|0
1631089330000|2021-09-08 08:22:10||3702||3702.5||3702.5||3702|0
1631089340000|2021-09-08 08:22:20|3703.5|3702|3705.5|3705|3705.5|3705|3703.5|3702|0
1631089350000|2021-09-08 08:22:30|3706|3704.5|3704|3703|3706|3704.5|3704|3703|0
1631089360000|2021-09-08 08:22:40|3704.5|3703.5|3705.5|3705|3705.5|3705|3704.5|3703.5|0
1631089370000|2021-09-08 08:22:50|3706|3705.5|3707|3706|3707.5|3707|3706|3705.5|0
1631089380000|2021-09-08 08:23:00|3706.5|3705.5|3707.5|3706.5|3707.5|3706.5|3706|3705.5|0
1631089390000|2021-09-08 08:23:10|3708|3706|3706|3705|3708|3706.5|3706|3705|0
1631089400000|2021-09-08 08:23:20|3705.5|3704.5|3705|3704|3705.5|3704.5|3704.5|3703.5|0
1631089410000|2021-09-08 08:23:30|3705.5|3704.5|3707.5|3706.5|3707.5|3706.5|3705.5|3704.5|0
1631089420000|2021-09-08 08:23:40|3707|3707|3706.5|3705.5|3707|3707|3706.5|3705.5|0
1631089430000|2021-09-08 08:23:50|3707|3706|3707|3706|3707|3706|3707|3705.5|0
1631089440000|2021-09-08 08:24:00|3707.5|3706.5|3707.5|3707|3708|3707|3707|3706|0
1631089450000|2021-09-08 08:24:10|3707|3706.5|3708.5|3707.5|3708.5|3707.5|3707|3706.5|0
1631089460000|2021-09-08 08:24:20|3708|3708|3707.5|3706.5|3708.5|3708|3707.5|3706.5|0
1631089470000|2021-09-08 08:24:30|3708|3706|3707|3706|3708|3707|3707|3706|0
1631089480000|2021-09-08 08:24:40|3706.5|3705.5|3705.5|3704.5|3706.5|3706|3704.5|3703.5|0
1631089490000|2021-09-08 08:24:50|3705|3704|3704.5|3703.5|3705.5|3704.5|3704.5|3703.5|0
1631089500000|2021-09-08 08:25:00|3705|3704|3704.5|3703.5|3705|3704|3704.5|3703.5|0
1631089510000|2021-09-08 08:25:10|3704|3703|3702.5|3701.5|3704|3703|3702.5|3701|0
1631089520000|2021-09-08 08:25:20|3703|3702|3703|3702|3703.5|3702.5|3702.5|3702|0
1631089530000|2021-09-08 08:25:30|3703.5|3702.5|3703.5|3703|3704|3703.5|3702.5|3702|0
1631089540000|2021-09-08 08:25:40|3704|3702.5|3703.5|3702.5|3704|3703|3703.5|3702.5|0
1631089550000|2021-09-08 08:25:50|3703|3702|3702.5|3701.5|3703|3702.5|3702.5|3701.5|0
1631089560000|2021-09-08 08:26:00||3702||3701.5||3702||3701.5|0
1631089570000|2021-09-08 08:26:10|3703|3702|3702.5|3701.5|3703.5|3702.5|3702.5|3701.5|0
1631089580000|2021-09-08 08:26:20|3703|3702|3703.5|3703|3703.5|3703|3703|3702|0
1631089590000|2021-09-08 08:26:30|3704|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703|0
1631089600000|2021-09-08 08:26:40|3705|3704|3706|3705|3706|3705|3705|3704|0
1631089610000|2021-09-08 08:26:50|3705.5|3704.5|3707|3706|3707|3706|3705.5|3704.5|0
1631089620000|2021-09-08 08:27:00|3706.5|3705.5|3707|3706.5|3707.5|3707|3706|3705.5|0
1631089630000|2021-09-08 08:27:10|3706.5|3706|3708|3707|3709.5|3708|3706.5|3706|0
1631089640000|2021-09-08 08:27:20|3708.5|3707.5|3708.5|3707.5|3709|3708.5|3708.5|3707|0
1631089650000|2021-09-08 08:27:30|3708|3708|3706|3705|3708|3708|3705|3704|0
1631089660000|2021-09-08 08:27:40|3705.5|3705.5|3707.5|3706.5|3707.5|3706.5|3705.5|3705|0
1631089670000|2021-09-08 08:27:50|3707|3706|3704.5|3703.5|3707|3706.5|3704|3703|0
1631089680000|2021-09-08 08:28:00|3704|3703|3705|3704|3705|3704.5|3704|3703|0
1631089690000|2021-09-08 08:28:10|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704.5|3703|0
1631089700000|2021-09-08 08:28:20|3704|3703|3704|3703.5|3704|3703.5|3703.5|3702.5|0
1631089710000|2021-09-08 08:28:30|3703.5|3703|3704|3703|3704|3703|3703|3702.5|0
1631089720000|2021-09-08 08:28:40|3705|3704.5|3706|3705|3706|3705.5|3705|3704.5|0
1631089730000|2021-09-08 08:28:50|3706.5|3705.5|3707|3706|3707|3706|3706.5|3705.5|0
1631089740000|2021-09-08 08:29:00|3707.5|3706.5|3706.5|3706|3708|3707|3706.5|3705.5|0
1631089750000|2021-09-08 08:29:10|3706|3705.5|3707|3706|3707.5|3706.5|3706|3705|0
1631089760000|2021-09-08 08:29:20|3706.5|3705|3706.5|3706|3706.5|3706|3706|3705|0
1631089770000|2021-09-08 08:29:30|3706|3705.5|3705.5|3704.5|3706|3706|3705.5|3704.5|0
1631089780000|2021-09-08 08:29:40|3706|3705|3706|3705.5|3706.5|3706|3706|3704.5|0
1631089790000|2021-09-08 08:29:50|3706.5||3706.5||3706.5||3706.5||0
1631089800000|2021-09-08 08:30:00|3706|3706|3706.5|3705.5|3706.5|3706|3706|3705.5|0
1631089810000|2021-09-08 08:30:10|3706|3705|3705.5|3704.5|3706.5|3705.5|3705.5|3704.5|0
1631089820000|2021-09-08 08:30:20||3705||3704.5||3705||3704.5|0
1631089830000|2021-09-08 08:30:30|3705|3704|3704.5|3703.5|3705|3704|3704|3703.5|0
1631089840000|2021-09-08 08:30:40|3704|3704|3703.5|3703|3704|3704|3703.5|3702.5|0
1631089850000|2021-09-08 08:30:50|3703|3702.5|3703.5|3703|3703.5|3703|3703|3702|0
1631089860000|2021-09-08 08:31:00|3704|3703.5|3703.5|3702.5|3705|3704|3703.5|3702.5|0
1631089870000|2021-09-08 08:31:10|3704|3703|3704|3703|3704|3703|3703.5|3702.5|0
1631089880000|2021-09-08 08:31:20|3704.5|3703.5|3705|3704|3705|3704|3704|3703|0
1631089890000|2021-09-08 08:31:30|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|0
1631089900000|2021-09-08 08:31:40|3704|3703|3704.5|3703.5|3704.5|3704|3704|3703|0
1631089910000|2021-09-08 08:31:50|3704|3703|3705|3703.5|3705|3703.5|3703.5|3702.5|0
1631089920000|2021-09-08 08:32:00|3704.5|3703|3706|3705|3706|3705|3704|3703|0
1631089930000|2021-09-08 08:32:10||3705.5||3705||3705.5||3705|0
1631089950000|2021-09-08 08:32:30|3705.5|3704.5|3706|3705|3706.5|3705|3705|3704|0
1631089960000|2021-09-08 08:32:40|3705.5||3706||3706||3705.5||0
1631089970000|2021-09-08 08:32:50|3705.5|3704.5|3704.5|3703.5|3706.5|3705|3704.5|3703.5|0
1631089980000|2021-09-08 08:33:00|3705|3703|3705|3703.5|3705|3704.5|3705|3703|0
1631089990000|2021-09-08 08:33:10|3705.5|3704.5|3705.5|3705|3705.5|3705|3705.5|3704.5|0
1631090000000|2021-09-08 08:33:20|3705|3704.5|3705|3704|3705|3704.5|3704.5|3703.5|0
1631090010000|2021-09-08 08:33:30|3705.5|3704.5|3706|3705|3706.5|3705|3705.5|3704.5|0
1631090020000|2021-09-08 08:33:40||3705.5||3705.5||3705.5||3705.5|0
1631090030000|2021-09-08 08:33:50|3706.5|3705|3706.5|3705.5|3706.5|3705.5|3706.5|3705|0
1631090040000|2021-09-08 08:34:00|3706||3706.5||3706.5||3706||0
1631090050000|2021-09-08 08:34:10|3707|3706|3707.5|3706.5|3708|3706.5|3707|3706|0
1631090060000|2021-09-08 08:34:20|3707|3706|3708|3707|3708.5|3707.5|3706.5|3705.5|0
1631090070000|2021-09-08 08:34:30|3707.5|3706.5|3706|3705|3707.5|3706.5|3706|3705|0
1631090080000|2021-09-08 08:34:40|3706.5|3705.5|3706|3705|3706.5|3706|3705.5|3705|0
1631090100000|2021-09-08 08:35:00|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|3706|3705|0
1631090120000|2021-09-08 08:35:20|3706||3706||3706||3706||0
1631090140000|2021-09-08 08:35:40|3706.5|3706|3706|3705.5|3706.5|3706|3706|3705|0
1631090150000|2021-09-08 08:35:50|3706.5|3705|3705|3704|3706.5|3705|3705|3704|0
1631090160000|2021-09-08 08:36:00|3704.5|3703.5|3706.5|3705.5|3706.5|3706|3704.5|3703.5|0
1631090180000|2021-09-08 08:36:20|3707|3706|3707.5|3707|3707.5|3707|3707|3706|0
1631090190000|2021-09-08 08:36:30|3708|3706.5|3707.5|3706.5|3708|3707|3707|3706.5|0
1631090200000|2021-09-08 08:36:40||3707||3707||3707||3707|0
1631090210000|2021-09-08 08:36:50|3708|3706.5|3706.5|3706|3708.5|3708|3706.5|3705.5|0
1631090220000|2021-09-08 08:37:00|3706|3705.5|3706|3705.5|3706.5|3705.5|3706|3705|0
1631090230000|2021-09-08 08:37:10|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3706|0
1631090240000|2021-09-08 08:37:20|3706|3705.5|3706.5|3705.5|3706.5|3705.5|3706|3705.5|0
1631090250000|2021-09-08 08:37:30|3707|3706|3707|3706|3707|3706.5|3707|3705.5|0
1631090260000|2021-09-08 08:37:40|3707.5|3706.5|3707.5|3707|3708|3707|3707.5|3706.5|0
1631090270000|2021-09-08 08:37:50|3708|3707.5|3709|3708.5|3709|3708.5|3708|3707.5|0
1631090280000|2021-09-08 08:38:00|3709.5|3709|3710.5|3709.5|3710.5|3709.5|3709.5|3708.5|0
1631090290000|2021-09-08 08:38:10|3711|3710|3710.5|3709.5|3711|3710|3710|3709.5|0
1631090300000|2021-09-08 08:38:20|3711|3710|3710.5|3710|3711.5|3710.5|3710.5|3709.5|0
1631090310000|2021-09-08 08:38:30|3711|3709.5|3710.5|3710|3711.5|3710|3710.5|3709.5|0
1631090320000|2021-09-08 08:38:40|3711|3710.5|3712|3711|3712|3711|3711|3710.5|0
1631090330000|2021-09-08 08:38:50|3712.5|3711.5|3712.5|3712|3713|3712.5|3712.5|3711.5|0
1631090340000|2021-09-08 08:39:00|3713|3712.5|3713|3712.5|3713|3712.5|3713|3712|0
1631090350000|2021-09-08 08:39:10|3713.5|3713|3714.5|3714|3714.5|3714|3713.5|3713|0
1631090360000|2021-09-08 08:39:20|3715||3715||3715||3715||0
1631090370000|2021-09-08 08:39:30|3715.5|3714.5|3715|3714|3715.5|3715|3715|3714|0
1631090380000|2021-09-08 08:39:40|3715.5|3714.5|3716.5|3715.5|3716.5|3715.5|3715.5|3714|0
1631090390000|2021-09-08 08:39:50|3717|3716|3716.5|3716|3717|3716|3716.5|3716|0
1631090400000|2021-09-08 08:40:00|3716|3715.5|3715|3714|3716|3715.5|3714.5|3714|0
1631090410000|2021-09-08 08:40:10|3714.5|3713.5|3714|3713|3714.5|3713.5|3714|3713|0
1631090420000|2021-09-08 08:40:20|3713.5|3712.5|3713|3712|3713.5|3712.5|3712.5|3712|0
1631090430000|2021-09-08 08:40:30|3713.5|3712.5|3713.5|3712|3713.5|3713|3713.5|3712|0
1631090440000|2021-09-08 08:40:40|3713|3711.5|3711|3710.5|3713|3712|3711|3710|0
1631090450000|2021-09-08 08:40:50|3710.5|3710|3711|3710|3711.5|3711|3710.5|3710|0
1631090460000|2021-09-08 08:41:00|3711.5|3710.5|3711|3710|3711.5|3711|3711|3710|0
1631090470000|2021-09-08 08:41:10|3710.5|3709.5|3711|3709.5|3711|3710|3710|3709.5|0
1631090480000|2021-09-08 08:41:20|3710.5|3710|3711|3710.5|3711|3710.5|3710.5|3710|0
1631090490000|2021-09-08 08:41:30|3711.5|3711|3711.5|3710.5|3712|3711.5|3711.5|3710.5|0
1631090510000|2021-09-08 08:41:50|3711|3710|3711|3710|3711|3710.5|3710.5|3710|0
1631090520000|2021-09-08 08:42:00|3710.5|3709.5|3710.5|3710|3710.5|3710|3710.5|3709.5|0
1631090530000|2021-09-08 08:42:10|3711|3709.5|3710.5|3709.5|3711|3710|3710|3709|0
1631090540000|2021-09-08 08:42:20|3710|3709|3710|3709|3710|3709|3709.5|3708.5|0
1631090550000|2021-09-08 08:42:30|3709.5|3708.5|3710|3709.5|3710|3709.5|3709|3708|0
1631090560000|2021-09-08 08:42:40|3710.5||3711||3711||3710.5||0
1631090570000|2021-09-08 08:42:50|3710.5|3710|3712|3710.5|3712|3711.5|3710.5|3710|0
1631090580000|2021-09-08 08:43:00|3711.5|3711|3711.5|3711|3711.5|3711.5|3711.5|3710.5|0
1631090590000|2021-09-08 08:43:10|3711|3710.5|3711|3710.5|3711|3710.5|3710.5|3710|0
1631090600000|2021-09-08 08:43:20|3711.5|3711|3713|3712|3713|3712|3711.5|3711|0
1631090610000|2021-09-08 08:43:30|3712.5||3712.5||3712.5||3712.5||0
1631090620000|2021-09-08 08:43:40|3713|3712.5|3714|3713|3714|3713|3713|3712.5|0
1631090630000|2021-09-08 08:43:50|3713.5|3712.5|3714|3712.5|3714|3713|3713|3712|0
1631090640000|2021-09-08 08:44:00|3713.5|3713|3714|3713|3714|3713.5|3713.5|3712.5|0
1631090650000|2021-09-08 08:44:10|3714.5||3714||3714.5||3714||0
1631090660000|2021-09-08 08:44:20|3714.5|3713.5|3714.5|3713.5|3715|3714|3714.5|3713|0
1631090670000|2021-09-08 08:44:30|3714|3713|3714|3713|3714|3713.5|3713.5|3713|0
1631090680000|2021-09-08 08:44:40|3714.5|3713.5|3715.5|3714.5|3715.5|3714.5|3714.5|3713|0
1631090690000|2021-09-08 08:44:50|3716|3715|3715.5|3714.5|3716|3715|3715.5|3714.5|0
1631090700000|2021-09-08 08:45:00|3716|3715|3715.5|3714.5|3716.5|3715.5|3715.5|3714.5|0
1631090710000|2021-09-08 08:45:10|3715|3714|3715|3714.5|3715|3714.5|3714.5|3713.5|0
1631090720000|2021-09-08 08:45:20|3714.5|3714|3714.5|3713.5|3714.5|3714|3714.5|3713.5|0
1631090730000|2021-09-08 08:45:30|3714|3713|3714|3713.5|3714.5|3713.5|3713.5|3713|0
1631090740000|2021-09-08 08:45:40|3714.5|3714|3715|3714|3715|3714|3714.5|3714|0
1631090750000|2021-09-08 08:45:50|3716|3714.5|3715.5|3714|3716|3715|3714.5|3714|0
1631090760000|2021-09-08 08:46:00|3715|3713.5|3714.5|3713.5|3715|3713.5|3713.5|3713|0
1631090770000|2021-09-08 08:46:10|3715||3714.5||3715||3714.5||0
1631090780000|2021-09-08 08:46:20|3714|3713|3713.5|3713|3714|3713|3713.5|3713|0
1631090790000|2021-09-08 08:46:30|3713|3712.5|3713|3712.5|3713|3712.5|3713|3712|0
1631090800000|2021-09-08 08:46:40|3712.5|3712|3713.5|3712|3713.5|3712.5|3712.5|3711.5|0
1631090810000|2021-09-08 08:46:50|3714|3712.5|3713.5|3712.5|3714|3713.5|3713.5|3712|0
1631090820000|2021-09-08 08:47:00|3714|3713|3714|3713|3715|3713.5|3714|3713|0
1631090830000|2021-09-08 08:47:10|3713.5|3712.5|3713|3712.5|3713.5|3713|3713|3712|0
1631090840000|2021-09-08 08:47:20|3714|3713|3713.5|3712.5|3714|3713|3713|3712.5|0
1631090850000|2021-09-08 08:47:30||3713||3712.5||3713||3712.5|0
1631090860000|2021-09-08 08:47:40|3713|3713|3713.5|3712.5|3714.5|3713.5|3713|3712.5|0
1631090870000|2021-09-08 08:47:50|3713|3712|3712.5|3711.5|3713|3712.5|3712.5|3711.5|0
1631090880000|2021-09-08 08:48:00|3713|3712|3713.5|3712.5|3713.5|3712.5|3713|3712|0
1631090890000|2021-09-08 08:48:10|3713|3712|3713|3712|3713|3712|3712.5|3711.5|0
1631090910000|2021-09-08 08:48:30|3713.5|3712.5|3714|3713|3714|3713|3713.5|3712.5|0
1631090920000|2021-09-08 08:48:40|3714.5|3713.5|3714|3713|3714.5|3713.5|3714|3713|0
1631090930000|2021-09-08 08:48:50|3714.5|3713.5|3715|3714|3715|3714|3714.5|3713|0
1631090940000|2021-09-08 08:49:00|3716|3715|3716|3715|3717|3716|3715.5|3715|0
1631090950000|2021-09-08 08:49:10|3715.5|3715.5|3716|3715|3716|3715.5|3715.5|3714.5|0
1631090960000|2021-09-08 08:49:20|3715.5|3714.5|3714.5|3713.5|3715.5|3714.5|3714.5|3713.5|0
1631090980000|2021-09-08 08:49:40|3714|3713|3713|3712|3714|3713|3713|3712|0
1631090990000|2021-09-08 08:49:50|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713.5|3712|0
1631091000000|2021-09-08 08:50:00|3713|3712|3713.5|3712.5|3713.5|3712.5|3713|3712|0
1631091010000|2021-09-08 08:50:10|3714|3713|3713.5|3712.5|3714|3713|3713.5|3712.5|0
1631091040000|2021-09-08 08:50:40|3714|3713|3714|3713|3714|3713.5|3713.5|3713|0
1631091050000|2021-09-08 08:50:50||3712.5||3712.5||3712.5||3712.5|0
1631091060000|2021-09-08 08:51:00|3713.5|3712|3713|3712|3713.5|3712|3713|3712|0
1631091070000|2021-09-08 08:51:10||3712.5||3712||3712.5||3712|0
1631091080000|2021-09-08 08:51:20|3712.5|3712.5|3713|3712|3713.5|3712.5|3712.5|3712|0
1631091090000|2021-09-08 08:51:30|3713.5|3711.5|3712|3711.5|3713.5|3711.5|3712|3711.5|0
1631091100000|2021-09-08 08:51:40|3712.5|3711|3712|3711.5|3712.5|3712|3712|3711|0
1631091110000|2021-09-08 08:51:50|3711.5|3711|3711.5|3710.5|3711.5|3711|3711.5|3710.5|0
1631091120000|2021-09-08 08:52:00|3712|3711|3712|3711.5|3712|3711.5|3711.5|3711|0
1631091130000|2021-09-08 08:52:10||3711||3710.5||3711.5||3710.5|0
1631091140000|2021-09-08 08:52:20||3711||3711.5||3711.5||3711|0
1631091150000|2021-09-08 08:52:30|3711.5|3711|3711.5|3710.5|3711.5|3711|3711.5|3710|0
1631091160000|2021-09-08 08:52:40|3711|3710|3711.5|3710.5|3711.5|3710.5|3711|3710|0
1631091170000|2021-09-08 08:52:50|3711|3710|3711|3710|3711|3711|3710.5|3710|0
1631091180000|2021-09-08 08:53:00||3710.5||3710||3710.5||3710|0
1631091190000|2021-09-08 08:53:10|3710.5|3709.5|3710|3709|3710.5|3709.5|3710|3709|0
1631091200000|2021-09-08 08:53:20|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|3710.5|3709|0
1631091220000|2021-09-08 08:53:40|3710|3709|3710|3709|3710|3709|3710|3709|0
1631091230000|2021-09-08 08:53:50|3710.5|3709.5|3710.5|3709.5|3711|3710|3710|3709.5|0
1631091240000|2021-09-08 08:54:00|3711||3710.5||3711||3710.5||0
1631091250000|2021-09-08 08:54:10|3711|3710|3711|3710|3712|3711.5|3711|3710|0
1631091260000|2021-09-08 08:54:20|3711.5|3710.5|3711.5|3710.5|3712|3711|3711.5|3710.5|0
1631091270000|2021-09-08 08:54:30|3711|3710|3711|3710|3711.5|3710|3711|3710|0
1631091280000|2021-09-08 08:54:40||3710.5||3710||3710.5||3710|0
1631091290000|2021-09-08 08:54:50|3711.5|3710.5|3711.5|3710.5|3711.5|3711|3711.5|3710.5|0
1631091300000|2021-09-08 08:55:00|3712|3711|3711.5|3710.5|3712|3711|3711.5|3710.5|0
1631091310000|2021-09-08 08:55:10||3710||3710.5||3710.5||3710|0
1631091320000|2021-09-08 08:55:20|3711|3709.5|3711|3710.5|3711.5|3710.5|3710.5|3709.5|0
1631091330000|2021-09-08 08:55:30|3711.5|3710|3711|3710.5|3711.5|3711|3711|3710|0
1631091340000|2021-09-08 08:55:40|3710.5|3710|3711|3710|3711|3710|3710.5|3710|0
1631091350000|2021-09-08 08:55:50|3711.5|3710.5|3711.5|3711|3713|3711.5|3711.5|3710.5|0
1631091360000|2021-09-08 08:56:00|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711.5|0
1631091370000|2021-09-08 08:56:10|3712.5|3711|3713.5|3712.5|3713.5|3712.5|3712.5|3711|0
1631091380000|2021-09-08 08:56:20|3712.5|3712|3713|3712.5|3713|3712.5|3712.5|3712|0
1631091390000|2021-09-08 08:56:30|3713.5|3712|3712.5|3711.5|3713.5|3712.5|3712.5|3711.5|0
1631091400000|2021-09-08 08:56:40|3712|3711|3711.5|3711|3712|3711.5|3711.5|3710.5|0
1631091410000|2021-09-08 08:56:50||3710.5||3710.5||3710.5||3710.5|0
1631091420000|2021-09-08 08:57:00|3712|3711|3712|3711.5|3712|3711.5|3712|3711|0
1631091430000|2021-09-08 08:57:10|3712.5|3712|3713|3712|3713|3712|3712.5|3712|0
1631091440000|2021-09-08 08:57:20|3712.5|3711.5|3712.5|3711|3712.5|3712|3712|3711|0
1631091450000|2021-09-08 08:57:30|3712||3712||3712||3712||0
1631091460000|2021-09-08 08:57:40|3711.5|3710.5|3711|3710.5|3711.5|3710.5|3711|3710.5|0
1631091470000|2021-09-08 08:57:50|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3710.5|0
1631091480000|2021-09-08 08:58:00|3712|3711.5|3712|3711.5|3712|3711.5|3712|3711.5|0
1631091500000|2021-09-08 08:58:20||3711||3711||3711||3711|0
1631091510000|2021-09-08 08:58:30|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|0
1631091520000|2021-09-08 08:58:40|3712|3711|3712.5|3711.5|3712.5|3711.5|3712|3711|0
1631091530000|2021-09-08 08:58:50|3712|3711|3712.5|3711.5|3712.5|3711.5|3712|3711|0
1631091570000|2021-09-08 08:59:30|3712|3711|3713|3712.5|3713|3712.5|3712|3711|0
1631091580000|2021-09-08 08:59:40|3712.5|3712|3713|3712|3713|3712.5|3712.5|3711.5|0
1631091590000|2021-09-08 08:59:50||3711.5||3711.5||3711.5||3711.5|0
1631091600000|2021-09-08 09:00:00|3712.5|3711|3712|3711|3712.5|3711.5|3711.5|3711|0
1631091620000|2021-09-08 09:00:20||3711.5||3711||3711.5||3711|0
1631091630000|2021-09-08 09:00:30||3711.5||3711.5||3711.5||3711.5|0
1631091650000|2021-09-08 09:00:50|3712.5|3712|3713|3712|3713|3712.5|3712|3711.5|0
1631091660000|2021-09-08 09:01:00|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712.5|0
1631091670000|2021-09-08 09:01:10|3713|3712|3713|3712|3713|3712.5|3712.5|3712|0
1631091680000|2021-09-08 09:01:20|3713.5|3712.5|3714|3712.5|3714|3713|3713.5|3712.5|0
1631091690000|2021-09-08 09:01:30||3713||3713.5||3713.5||3713|0
1631091700000|2021-09-08 09:01:40|3713.5|3713|3714|3713|3714|3713|3713.5|3712.5|0
1631091720000|2021-09-08 09:02:00||3713.5||3713.5||3713.5||3713.5|0
1631091750000|2021-09-08 09:02:30|3714.5||3714.5||3714.5||3714.5||0
1631091760000|2021-09-08 09:02:40|3715|3714|3714.5|3714|3715|3714|3714.5|3714|0
1631091770000|2021-09-08 09:02:50|3715|3714.5|3715.5|3714.5|3715.5|3715|3715|3714|0
1631091780000|2021-09-08 09:03:00|3716|3715|3715.5|3714.5|3716|3715.5|3715.5|3714.5|0
1631091790000|2021-09-08 09:03:10|3716|3715|3716|3715|3716.5|3715.5|3716|3714.5|0
1631091800000|2021-09-08 09:03:20|3715.5|3714.5|3715.5|3714.5|3715.5|3714.5|3715|3714|0
1631091810000|2021-09-08 09:03:30|3715|3714|3714|3713.5|3715|3714|3714|3713.5|0
1631091820000|2021-09-08 09:03:40|3714.5|3714|3714|3713.5|3714.5|3714|3714|3713.5|0
1631091830000|2021-09-08 09:03:50|3713.5|3713|3714|3713|3714|3713.5|3713.5|3712.5|0
1631091850000|2021-09-08 09:04:10|3713.5||3714||3714||3713.5||0
1631091860000|2021-09-08 09:04:20|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|0
1631091870000|2021-09-08 09:04:30|3714|3713|3713|3712|3714|3713|3712.5|3712|0
1631091880000|2021-09-08 09:04:40|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|0
1631091890000|2021-09-08 09:04:50|3714|3713|3714.5|3713.5|3714.5|3713.5|3714|3712.5|0
1631091900000|2021-09-08 09:05:00|3715|3714|3714.5|3713.5|3715.5|3714.5|3714|3713.5|0
1631091910000|2021-09-08 09:05:10|3714|3713|3714|3713|3714|3713|3713.5|3712.5|0
1631091930000|2021-09-08 09:05:30|3714.5|3713.5|3715|3714.5|3715|3714.5|3714.5|3713.5|0
1631091940000|2021-09-08 09:05:40|3714.5|3714|3714.5|3714|3714.5|3714|3714.5|3714|0
1631091950000|2021-09-08 09:05:50|3715|3714.5|3716|3715|3716|3715|3714.5|3714|0
1631091960000|2021-09-08 09:06:00|3716.5|3715.5|3717|3716|3717|3716.5|3716.5|3715.5|0
1631091970000|2021-09-08 09:06:10|3717.5|3716.5|3717.5|3716.5|3717.5|3717|3717.5|3716.5|0
1631092000000|2021-09-08 09:06:40|3717|3716|3717.5|3717|3717.5|3717|3716.5|3716|0
1631092010000|2021-09-08 09:06:50|3718|3717.5|3717.5|3717|3718|3717.5|3717.5|3717|0
1631092020000|2021-09-08 09:07:00|3718||3717.5||3718||3717.5||0
1631092030000|2021-09-08 09:07:10|3718|3717.5|3718|3717.5|3718.5|3718|3718|3717|0
1631092040000|2021-09-08 09:07:20|3718.5|3718|3719|3718|3719|3718|3718.5|3718|0
1631092050000|2021-09-08 09:07:30|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719.5|3718|0
1631092060000|2021-09-08 09:07:40|3719|3718|3718.5|3717|3719|3718|3718.5|3717|0
1631092070000|2021-09-08 09:07:50|3719|3717.5|3719|3718.5|3719|3718.5|3718.5|3717.5|0
1631092090000|2021-09-08 09:08:10|3719.5||3719||3719.5||3719||0
1631092100000|2021-09-08 09:08:20|3719.5|3719|3720|3719|3720|3719|3719.5|3719|0
1631092110000|2021-09-08 09:08:30|3720.5|3719.5|3721|3720|3721.5|3720.5|3720.5|3719.5|0
1631092120000|2021-09-08 09:08:40|3720.5|3719.5|3720.5|3719.5|3721|3720|3720|3719.5|0
1631092130000|2021-09-08 09:08:50||3720||3720||3720||3720|0
1631092150000|2021-09-08 09:09:10|3721|3720.5|3721|3720.5|3721.5|3720.5|3721|3720|0
1631092160000|2021-09-08 09:09:20|3721.5|3721|3721.5|3721|3722|3721|3721|3720.5|0
1631092170000|2021-09-08 09:09:30|3722||3722||3722||3722||0
1631092180000|2021-09-08 09:09:40|3722.5|3721.5|3722|3721.5|3722.5|3722|3722|3721|0
1631092190000|2021-09-08 09:09:50|3722.5|3722|3723|3722|3723|3722|3722.5|3722|0
1631092200000|2021-09-08 09:10:00|3722.5|3721.5|3722.5|3721.5|3723|3722|3722|3721.5|0
1631092230000|2021-09-08 09:10:30|3723|3722|3721.5|3721|3723|3722|3721.5|3721|0
1631092240000|2021-09-08 09:10:40|3722|3721.5|3722|3721|3722.5|3722|3722|3721|0
1631092250000|2021-09-08 09:10:50|3721.5|3720.5|3721.5|3720.5|3721.5|3721|3721|3720|0
1631092260000|2021-09-08 09:11:00|3721|3720|3720.5|3720|3721|3720.5|3720.5|3720|0
1631092270000|2021-09-08 09:11:10|3721|3719.5|3721|3720.5|3721.5|3720.5|3720|3719.5|0
1631092280000|2021-09-08 09:11:20|3720.5|3720|3721|3720|3721|3720|3720.5|3720|0
1631092310000|2021-09-08 09:11:50|3720.5|3719.5|3720|3719.5|3720.5|3719.5|3720|3719.5|0
1631092320000|2021-09-08 09:12:00|3719.5|3719|3721.5|3720.5|3721.5|3721|3719.5|3719|0
1631092350000|2021-09-08 09:12:30|3722|3721|3722|3721|3722|3721|3722|3721|0
1631092370000|2021-09-08 09:12:50|3721.5|3720.5|3721.5|3721|3722|3721|3721|3720.5|0
1631092380000|2021-09-08 09:13:00|3722||3721.5||3722||3721.5||0
1631092390000|2021-09-08 09:13:10|3722||3722||3722||3722||0
1631092400000|2021-09-08 09:13:20|3722.5|3721.5|3722|3721|3723|3722|3722|3721|0
1631092410000|2021-09-08 09:13:30|3721.5|3721.5|3722|3721|3722|3721.5|3721.5|3721|0
1631092420000|2021-09-08 09:13:40|3722.5|3721.5|3722|3721|3723|3721.5|3722|3721|0
1631092440000|2021-09-08 09:14:00|3721.5|3720.5|3721|3720|3721.5|3720.5|3720.5|3720|0
1631092460000|2021-09-08 09:14:20|3720.5|3719.5|3721|3720|3721|3720|3720|3719.5|0
1631092470000|2021-09-08 09:14:30|3720.5|3719.5|3720|3719.5|3720.5|3720|3720|3719|0
1631092480000|2021-09-08 09:14:40|3720.5|3720|3721.5|3720|3721.5|3720.5|3720.5|3719.5|0
1631092490000|2021-09-08 09:14:50|3721|3720.5|3721|3720|3721|3720.5|3721|3720|0
1631092500000|2021-09-08 09:15:00|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|0
1631092510000|2021-09-08 09:15:10|3722|3721|3721.5|3720.5|3722|3721|3721.5|3720.5|0
1631092520000|2021-09-08 09:15:20|3721|3720|3720.5|3720|3721|3720.5|3720.5|3720|0
1631092530000|2021-09-08 09:15:30|3720|3719.5|3720|3719.5|3720|3719.5|3720|3719.5|0
1631092540000|2021-09-08 09:15:40|3720.5||3720.5||3720.5||3720.5||0
1631092550000|2021-09-08 09:15:50|3720|3720|3721|3720|3721|3720|3720|3720|0
1631092560000|2021-09-08 09:16:00|3720.5|3719.5|3720|3719|3720.5|3719.5|3719.5|3719|0
1631092570000|2021-09-08 09:16:10|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|0
1631092580000|2021-09-08 09:16:20|3720|3719|3720|3719|3720|3719|3720|3719|0
1631092590000|2021-09-08 09:16:30|3719.5|3718.5|3719.5|3718.5|3719.5|3719|3719.5|3718.5|0
1631092600000|2021-09-08 09:16:40|3719|3718|3719|3718|3719.5|3718.5|3718.5|3717|0
1631092610000|2021-09-08 09:16:50|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|0
1631092620000|2021-09-08 09:17:00|3719|3719|3720.5|3719.5|3720.5|3719.5|3719|3719|0
1631092630000|2021-09-08 09:17:10|3720|3719|3720|3719|3720|3719|3719.5|3719|0
1631092640000|2021-09-08 09:17:20|3719.5|3718.5|3719|3718.5|3719.5|3718.5|3718.5|3718|0
1631092650000|2021-09-08 09:17:30||3718||3718||3718||3718|0
1631092660000|2021-09-08 09:17:40|3719.5|3718.5|3720|3718.5|3720|3719|3719.5|3718.5|0
1631092670000|2021-09-08 09:17:50|3719.5|3719|3719|3718.5|3719.5|3719|3719|3718.5|0
1631092680000|2021-09-08 09:18:00|3719.5||3720||3720||3719.5||0
1631092690000|2021-09-08 09:18:10|3719.5|3719|3719.5|3718.5|3719.5|3719|3719|3718.5|0
1631092720000|2021-09-08 09:18:40|3719||3719.5||3719.5||3719||0
1631092740000|2021-09-08 09:19:00||3719||3719||3719||3719|0
1631092750000|2021-09-08 09:19:10|3719|3718.5|3719.5|3718.5|3719.5|3719|3719|3718.5|0
1631092770000|2021-09-08 09:19:30|3719|3718|3719|3717.5|3719|3718.5|3718.5|3717.5|0
1631092780000|2021-09-08 09:19:40|3718.5|3718|3718.5|3718|3718.5|3718|3718.5|3718|0
1631092820000|2021-09-08 09:20:20|3719|3717.5|3718|3717|3719|3717.5|3717.5|3716.5|0
1631092830000|2021-09-08 09:20:30|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|0
1631092840000|2021-09-08 09:20:40|3719|3718|3718|3717.5|3719.5|3718.5|3718|3717.5|0
1631092850000|2021-09-08 09:20:50|3717.5|3717|3717.5|3716.5|3717.5|3717|3717|3716|0
1631092880000|2021-09-08 09:21:20|3718|3717|3718.5|3717.5|3719|3718.5|3718|3717|0
1631092890000|2021-09-08 09:21:30|3719|3718|3719|3718|3719.5|3718.5|3719|3718|0
1631092910000|2021-09-08 09:21:50|3718.5|3717.5|3718.5|3718|3718.5|3718|3718.5|3717.5|0
1631092920000|2021-09-08 09:22:00|3719|3717.5|3720|3719|3720|3719|3719|3717.5|0
1631092930000|2021-09-08 09:22:10|3719.5|3719.5|3720.5|3719.5|3720.5|3719.5|3719.5|3719.5|0
1631092950000|2021-09-08 09:22:30||3720||3720||3720||3720|0
1631092960000|2021-09-08 09:22:40|3721|3720.5|3721|3720|3721.5|3720.5|3720.5|3720|0
1631092970000|2021-09-08 09:22:50|3720.5|3720.5|3722|3721|3722|3721|3720.5|3720.5|0
1631092980000|2021-09-08 09:23:00|3722.5|3721.5|3722.5|3721.5|3722.5|3722|3722|3721|0
1631092990000|2021-09-08 09:23:10||3721||3721.5||3721.5||3721|0
1631093000000|2021-09-08 09:23:20|3722|3721|3722|3721|3722|3721|3722|3721|0
1631093010000|2021-09-08 09:23:30|3722.5|3721.5|3723|3722.5|3723|3722.5|3722|3721|0
1631093020000|2021-09-08 09:23:40|3723.5||3723.5||3723.5||3723.5||0
1631093030000|2021-09-08 09:23:50|3724|3722|3723|3722.5|3724|3722.5|3723|3722|0
1631093040000|2021-09-08 09:24:00|3722.5|3722|3723|3722.5|3723|3722.5|3722.5|3722|0
1631093050000|2021-09-08 09:24:10|3722.5|3722|3721.5|3721|3722.5|3722|3721|3720|0
1631093060000|2021-09-08 09:24:20|3722|3721.5|3722.5|3722|3722.5|3722|3722|3721.5|0
1631093070000|2021-09-08 09:24:30|3722|3721.5|3722.5|3721.5|3722.5|3721.5|3721.5|3721|0
1631093090000|2021-09-08 09:24:50|3722||3722||3722.5||3722||0
1631093100000|2021-09-08 09:25:00|3722.5|3722|3723.5|3722.5|3724|3723|3722.5|3721.5|0
1631093110000|2021-09-08 09:25:10|3724||3723.5||3724||3723||0
1631093120000|2021-09-08 09:25:20|3724|3723|3723.5|3723|3724|3723|3723.5|3723|0
1631093130000|2021-09-08 09:25:30|3723|3722.5|3724|3723|3724|3723|3723|3722|0
1631093140000|2021-09-08 09:25:40|3724.5|3723.5|3724.5|3724|3724.5|3724|3724.5|3723.5|0
1631093150000|2021-09-08 09:25:50|3725|3724.5|3725|3724.5|3725|3724.5|3725|3724.5|0
1631093160000|2021-09-08 09:26:00|3725.5|3724|3724.5|3723.5|3726|3724|3724.5|3723|0
1631093170000|2021-09-08 09:26:10|3724|3723|3724|3723|3724|3723|3723.5|3722.5|0
1631093180000|2021-09-08 09:26:20|3723.5|3722.5|3722.5|3722|3723.5|3722.5|3722.5|3722|0
1631093190000|2021-09-08 09:26:30||3721.5||3721.5||3721.5||3721.5|0
1631093200000|2021-09-08 09:26:40||3721||3721||3721.5||3721|0
1631093210000|2021-09-08 09:26:50|3722|3721.5|3723|3721.5|3723|3721.5|3721.5|3720.5|0
1631093220000|2021-09-08 09:27:00||3722||3722||3722||3722|0
1631093240000|2021-09-08 09:27:20|3722.5||3723||3723||3722.5||0
1631093250000|2021-09-08 09:27:30|3722.5|3721.5|3722.5|3722|3723|3722|3722|3721|0
1631093260000|2021-09-08 09:27:40|3723|3722.5|3723.5|3722.5|3723.5|3722.5|3723|3722.5|0
1631093270000|2021-09-08 09:27:50||3723||3722.5||3723||3722.5|0
1631093280000|2021-09-08 09:28:00|3723||3723.5||3723.5||3723||0
1631093310000|2021-09-08 09:28:30|3723|3722|3723|3722|3723|3722.5|3722.5|3722|0
1631093320000|2021-09-08 09:28:40|3723.5|3722.5|3724|3723|3724|3723|3723|3722.5|0
1631093330000|2021-09-08 09:28:50||3723.5||3723||3723.5||3723|0
1631093360000|2021-09-08 09:29:20|3724.5|3723.5|3724.5|3724|3724.5|3724|3724|3723.5|0
1631093370000|2021-09-08 09:29:30|3724|3723.5|3724|3723.5|3724|3723.5|3724|3723.5|0
1631093380000|2021-09-08 09:29:40|3724.5|3724|3725|3724.5|3725.5|3724.5|3724.5|3724|0
1631093390000|2021-09-08 09:29:50|3724.5|3724|3725|3724|3725|3724|3724.5|3724|0
1631093400000|2021-09-08 09:30:00|3725.5|3724.5|3725.5|3724.5|3726|3725|3725.5|3724.5|0
1631093410000|2021-09-08 09:30:10|3726|3725|3726.5|3725.5|3727|3726|3726|3725|0
1631093420000|2021-09-08 09:30:20|3727|3726|3727|3725.5|3727|3726|3726.5|3725.5|0
1631093430000|2021-09-08 09:30:30|3726.5|3726|3727|3726.5|3727|3726.5|3726.5|3726|0
1631093440000|2021-09-08 09:30:40|3726.5|3726|3727.5|3726.5|3728|3727|3726.5|3726|0
1631093450000|2021-09-08 09:30:50|3728|3727|3727|3726.5|3728|3727|3727|3726.5|0
1631093460000|2021-09-08 09:31:00|3727.5|3727|3729.5|3728|3729.5|3728.5|3727.5|3726.5|0
1631093470000|2021-09-08 09:31:10|3729|3728.5|3728|3727|3729.5|3729|3727|3726.5|0
1631093480000|2021-09-08 09:31:20|3727.5|3726.5|3727.5|3726.5|3728|3726.5|3727.5|3726.5|0
1631093490000|2021-09-08 09:31:30|3727||3727.5||3727.5||3727||0
1631093500000|2021-09-08 09:31:40|3727|3727|3727|3726|3727|3727|3726.5|3725.5|0
1631093510000|2021-09-08 09:31:50|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|3725.5|3725|0
1631093520000|2021-09-08 09:32:00|3726|3725|3726|3725|3726|3725.5|3726|3725|0
1631093530000|2021-09-08 09:32:10|3726.5|3725.5|3726.5|3725.5|3727|3726|3726|3725|0
1631093540000|2021-09-08 09:32:20|3726|3726|3726|3725|3726|3726|3725.5|3725|0
1631093570000|2021-09-08 09:32:50|3725.5|3724.5|3726|3725|3726|3725|3725|3724|0
1631093580000|2021-09-08 09:33:00|3725.5|3725.5|3726|3725|3726|3725.5|3725.5|3724.5|0
1631093590000|2021-09-08 09:33:10|3725.5||3726||3726||3725.5||0
1631093600000|2021-09-08 09:33:20|3725.5|3724.5|3725.5|3724|3725.5|3724.5|3724.5|3724|0
1631093610000|2021-09-08 09:33:30|3726|3724.5|3726|3724.5|3726|3725|3726|3724.5|0
1631093620000|2021-09-08 09:33:40|3725.5|3725|3726|3725|3726|3725|3725.5|3724.5|0
1631093630000|2021-09-08 09:33:50|3725|3724.5|3725.5|3724.5|3726|3725|3725|3724.5|0
1631093640000|2021-09-08 09:34:00|3726||3725.5||3726||3725.5||0
1631093680000|2021-09-08 09:34:40|3726|3725|3726|3725|3726|3725.5|3726|3725|0
1631093690000|2021-09-08 09:34:50|3725.5||3725.5||3725.5||3725.5||0
1631093700000|2021-09-08 09:35:00|3725|3724.5|3726|3725|3726|3725|3725|3724|0
1631093730000|2021-09-08 09:35:30||3725.5||3725||3725.5||3725|0
1631093740000|2021-09-08 09:35:40|3726.5|3725.5|3724.5|3723.5|3726.5|3725.5|3724.5|3723.5|0
1631093750000|2021-09-08 09:35:50|3724|3723|3724|3723|3724|3723.5|3724|3723|0
1631093760000|2021-09-08 09:36:00|3723.5|3722.5|3723.5|3723|3723.5|3723|3723.5|3722.5|0
1631093770000|2021-09-08 09:36:10|3724|3723.5|3726|3725|3726|3725|3724|3723.5|0
1631093780000|2021-09-08 09:36:20|3726.5|3725.5|3726.5|3725.5|3727|3726|3726.5|3725.5|0
1631093810000|2021-09-08 09:36:50|3726|3725|3725.5|3724.5|3726.5|3725|3725.5|3724.5|0
1631093820000|2021-09-08 09:37:00|3726|3725|3726.5|3725.5|3726.5|3725.5|3725.5|3725|0
1631093830000|2021-09-08 09:37:10|3727|3726|3727|3726|3727|3726|3727|3726|0
1631093840000|2021-09-08 09:37:20|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|3726.5|3726|0
1631093850000|2021-09-08 09:37:30|3728|3727|3728.5|3727.5|3728.5|3727.5|3728|3727|0
1631093860000|2021-09-08 09:37:40|3727.5|3727|3728|3727.5|3728.5|3727.5|3727.5|3727|0
1631093870000|2021-09-08 09:37:50|3727.5|3727|3727.5|3726.5|3728|3727|3727|3726|0
1631093880000|2021-09-08 09:38:00|3728|3727|3728|3727|3728|3727|3727.5|3727|0
1631093890000|2021-09-08 09:38:10|3728.5|3727.5|3728.5|3727.5|3728.5|3727.5|3728|3727.5|0
1631093900000|2021-09-08 09:38:20|3728|3727|3728.5|3727.5|3728.5|3727.5|3727.5|3727|0
1631093910000|2021-09-08 09:38:30|3729|3728|3729.5|3728|3729.5|3728.5|3728.5|3728|0
1631093920000|2021-09-08 09:38:40|3729|3727.5|3729|3727.5|3729|3727.5|3728.5|3727.5|0
1631093930000|2021-09-08 09:38:50||3728||3728||3728||3728|0
1631093940000|2021-09-08 09:39:00|3729.5|3728.5|3729.5|3729|3730.5|3729.5|3729.5|3728.5|0
1631093960000|2021-09-08 09:39:20|3730|3729.5|3729|3728.5|3730.5|3729.5|3729|3728.5|0
1631093970000|2021-09-08 09:39:30|3729.5|3729|3728.5|3728|3729.5|3729|3728.5|3728|0
1631093980000|2021-09-08 09:39:40|3728|3727.5|3728|3726.5|3728|3728|3728|3726.5|0
1631093990000|2021-09-08 09:39:50|3727.5|3726|3727|3725.5|3727.5|3726.5|3727|3725.5|0
1631094000000|2021-09-08 09:40:00||3726||3726||3726.5||3726|0
1631094010000|2021-09-08 09:40:10|3727.5|3726.5|3729|3728|3729|3728|3727.5|3726.5|0
1631094020000|2021-09-08 09:40:20|3729.5|3727.5|3729.5|3728|3729.5|3728.5|3729|3727.5|0
1631094030000|2021-09-08 09:40:30|3729|3728.5|3729.5|3728.5|3730.5|3729|3728.5|3727.5|0
1631094040000|2021-09-08 09:40:40|3729|3729|3729.5|3728.5|3729.5|3729|3729|3728|0
1631094060000|2021-09-08 09:41:00|3729||3729.5||3729.5||3729||0
1631094070000|2021-09-08 09:41:10||3729||3729||3729||3728.5|0
1631094080000|2021-09-08 09:41:20|3729|3728.5|3729.5|3729|3729.5|3729|3729|3728.5|0
1631094090000|2021-09-08 09:41:30|3729|3728.5|3729.5|3728.5|3729.5|3728.5|3728.5|3728|0
1631094110000|2021-09-08 09:41:50|3729||3729||3729.5||3729||0
1631094120000|2021-09-08 09:42:00|3729.5|3729|3730.5|3729.5|3731|3730|3729.5|3728.5|0
1631094140000|2021-09-08 09:42:20|3730|3730|3729|3728.5|3730.5|3730|3729|3728.5|0
1631094150000|2021-09-08 09:42:30|3729.5||3729.5||3729.5||3729.5||0
1631094160000|2021-09-08 09:42:40|3729|3728|3728|3727|3729|3728|3728|3727|0
1631094170000|2021-09-08 09:42:50|3728.5|3727.5|3728|3727.5|3728.5|3727.5|3728|3727.5|0
1631094180000|2021-09-08 09:43:00|3728.5|3728|3728|3727|3728.5|3728|3727.5|3727|0
1631094190000|2021-09-08 09:43:10|3727.5|3726.5|3726|3725.5|3727.5|3726.5|3725|3724.5|0
1631094200000|2021-09-08 09:43:20|3726.5|3725|3728|3727|3728.5|3727.5|3726.5|3725|0
1631094210000|2021-09-08 09:43:30|3728.5|3727.5|3728.5|3727.5|3729|3727.5|3728|3727.5|0
1631094220000|2021-09-08 09:43:40|3729|3728|3728|3727.5|3729|3728|3728|3727.5|0
1631094230000|2021-09-08 09:43:50|3728.5||3728.5||3728.5||3728.5||0
1631094240000|2021-09-08 09:44:00|3729|3728|3728.5|3727.5|3729|3728|3728.5|3727.5|0
1631094250000|2021-09-08 09:44:10|3728|3727|3728.5|3727|3728.5|3727.5|3728|3727|0
1631094260000|2021-09-08 09:44:20|3729|3727.5|3729|3728|3729|3728.5|3729|3727.5|0
1631094290000|2021-09-08 09:44:50|3728.5|3727.5|3728.5|3727|3728.5|3727.5|3728|3727|0
1631094300000|2021-09-08 09:45:00|3729|3727.5|3729|3727.5|3729.5|3728.5|3728.5|3727.5|0
1631094310000|2021-09-08 09:45:10|3729.5|3728|3730|3729|3730|3729|3729|3728|0
1631094320000|2021-09-08 09:45:20|3730.5||3730||3730.5||3730||0
1631094330000|2021-09-08 09:45:30|3729.5||3729.5||3729.5||3729.5||0
1631094340000|2021-09-08 09:45:40|3730||3729.5||3730||3729.5||0
1631094350000|2021-09-08 09:45:50|3729|3728.5|3728|3727.5|3729|3728.5|3728|3727.5|0
1631094360000|2021-09-08 09:46:00|3728.5|3728|3729|3727.5|3729|3728|3728.5|3727.5|0
1631094370000|2021-09-08 09:46:10|3728.5|3728|3728|3727|3728.5|3728|3728|3727|0
1631094390000|2021-09-08 09:46:30|3728.5|3727.5|3728.5|3727.5|3728.5|3727.5|3728|3727.5|0
1631094410000|2021-09-08 09:46:50|3728|3727|3728|3727.5|3728|3727.5|3727.5|3727|0
1631094420000|2021-09-08 09:47:00|3728.5|3728|3728.5|3728|3728.5|3728|3728.5|3728|0
1631094430000|2021-09-08 09:47:10|3728|3727.5|3728|3727|3728|3727.5|3727.5|3727|0
1631094440000|2021-09-08 09:47:20||3727.5||3727||3727.5||3727|0
1631094450000|2021-09-08 09:47:30|3727.5||3728||3728||3727.5||0
1631094460000|2021-09-08 09:47:40||3727.5||3727||3727.5||3727|0
1631094470000|2021-09-08 09:47:50|3727.5|3726.5|3728|3727|3728|3727.5|3727|3726|0
1631094480000|2021-09-08 09:48:00|3728.5|3727.5|3729.5|3728.5|3729.5|3728.5|3728.5|3727.5|0
1631094490000|2021-09-08 09:48:10|3730|3729|3729.5|3728.5|3730|3729|3729.5|3728.5|0
1631094500000|2021-09-08 09:48:20|3730|3729|3730.5|3729.5|3731|3730|3730|3729|0
1631094510000|2021-09-08 09:48:30|3731|3730|3731.5|3730.5|3731.5|3730.5|3730.5|3730|0
1631094520000|2021-09-08 09:48:40|3731|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|0
1631094530000|2021-09-08 09:48:50|3731|3731|3732|3731|3732.5|3731|3731|3731|0
1631094540000|2021-09-08 09:49:00|3732.5|3731.5|3731.5|3730.5|3733|3732|3731.5|3730.5|0
1631094550000|2021-09-08 09:49:10||3731||3730.5||3731||3730.5|0
1631094560000|2021-09-08 09:49:20||3731||3730.5||3731||3730.5|0
1631094570000|2021-09-08 09:49:30|3732|3731|3732|3731|3732|3731|3732|3730.5|0
1631094580000|2021-09-08 09:49:40|3732.5|3731.5|3732|3731|3732.5|3731.5|3732|3731|0
1631094590000|2021-09-08 09:49:50|3731.5|3730.5|3731.5|3731|3732|3731|3731.5|3730.5|0
1631094600000|2021-09-08 09:50:00|3732|3731.5|3733|3732|3733.5|3732.5|3732|3731.5|0
1631094610000|2021-09-08 09:50:10|3733.5|3732.5|3734|3733|3734.5|3733|3733.5|3732.5|0
1631094620000|2021-09-08 09:50:20|3734.5|3733.5|3734.5|3733.5|3734.5|3734|3734|3733.5|0
1631094630000|2021-09-08 09:50:30|3735|3734|3734.5|3733.5|3735|3734|3734.5|3733.5|0
1631094660000|2021-09-08 09:51:00|3735|3734|3735|3734|3735.5|3734.5|3734.5|3733.5|0
1631094680000|2021-09-08 09:51:20|3735.5|3734.5|3737|3736|3737|3736|3735.5|3734.5|0
1631094690000|2021-09-08 09:51:30|3737.5|3736.5|3737.5|3736|3738|3737|3737|3736|0
1631094700000|2021-09-08 09:51:40|3738|3736.5|3737|3736|3738|3737|3736.5|3736|0
1631094710000|2021-09-08 09:51:50|3736.5|3735.5|3736|3735|3736.5|3735.5|3735.5|3735|0
1631094720000|2021-09-08 09:52:00|3735.5|3735.5|3736|3735|3736.5|3736|3735.5|3735|0
1631094730000|2021-09-08 09:52:10|3736.5|3735.5|3736|3735.5|3736.5|3735.5|3736|3735|0
1631094740000|2021-09-08 09:52:20|3736.5||3736.5||3736.5||3736.5||0
1631094750000|2021-09-08 09:52:30|3736|3735|3736.5|3735.5|3736.5|3735.5|3736|3735|0
1631094760000|2021-09-08 09:52:40|3737|3736|3737|3736|3737|3736|3737|3735.5|0
1631094770000|2021-09-08 09:52:50|3736.5|3735.5|3737|3736.5|3737|3736.5|3736.5|3735.5|0
1631094780000|2021-09-08 09:53:00|3737.5|3737|3737.5|3737|3737.5|3737|3737|3737|0
1631094790000|2021-09-08 09:53:10|3738|3737.5|3738.5|3738|3738.5|3738|3738|3737.5|0
1631094800000|2021-09-08 09:53:20|3738|3737.5|3738|3737|3738.5|3737.5|3737.5|3737|0
1631094810000|2021-09-08 09:53:30||3737.5||3737||3737.5||3737|0
1631094820000|2021-09-08 09:53:40|3737.5|3737.5|3738.5|3737.5|3738.5|3738|3737.5|3737|0
1631094840000|2021-09-08 09:54:00|3738|3737|3738.5|3737.5|3738.5|3737.5|3737|3736|0
1631094870000|2021-09-08 09:54:30||3738||3738||3738||3738|0
1631094880000|2021-09-08 09:54:40|3739||3739||3739||3739||0
1631094890000|2021-09-08 09:54:50||3738.5||3738.5||3738.5||3738.5|0
1631094900000|2021-09-08 09:55:00|3739.5|3739|3740|3739|3740|3739|3739|3738.5|0
1631094910000|2021-09-08 09:55:10|3740.5|3739.5|3740|3739.5|3740.5|3739.5|3740|3739|0
1631094920000|2021-09-08 09:55:20|3740.5|3739|3740|3739.5|3740.5|3739.5|3740|3739|0
1631094930000|2021-09-08 09:55:30|3740.5||3740||3740.5||3740||0
1631094940000|2021-09-08 09:55:40|3740.5|3739|3739|3738.5|3740.5|3739|3739|3738.5|0
1631094960000|2021-09-08 09:56:00|3739.5|3739|3740|3739|3740|3739|3739.5|3739|0
1631094970000|2021-09-08 09:56:10|3739.5|3739.5|3739.5|3738.5|3740|3739.5|3739|3738.5|0
1631094980000|2021-09-08 09:56:20|3739|3739|3740|3739.5|3740|3739.5|3739|3739|0
1631094990000|2021-09-08 09:56:30|3739.5|3739|3739.5|3739|3739.5|3739.5|3739.5|3739|0
1631095000000|2021-09-08 09:56:40|3739|3738.5|3738.5|3737.5|3739.5|3739|3738.5|3737.5|0
1631095010000|2021-09-08 09:56:50|3739|3738|3739|3738|3739|3738.5|3739|3738|0
1631095020000|2021-09-08 09:57:00|3738.5|3737.5|3737.5|3737|3738.5|3737.5|3737|3736|0
1631095030000|2021-09-08 09:57:10|3738||3738||3738||3738||0
1631095040000|2021-09-08 09:57:20|3737.5|3737.5|3738.5|3737|3738.5|3738|3737.5|3737|0
1631095050000|2021-09-08 09:57:30|3738||3738||3738||3738||0
1631095060000|2021-09-08 09:57:40|3737.5||3737.5||3737.5||3737.5||0
1631095070000|2021-09-08 09:57:50|3737|3736.5|3738|3737|3738|3737.5|3737|3736|0
1631095080000|2021-09-08 09:58:00|3738.5|3737.5|3738|3737|3738.5|3738|3738|3737|0
1631095090000|2021-09-08 09:58:10|3738.5|3737.5|3738.5|3737|3738.5|3738|3738|3737|0
1631095100000|2021-09-08 09:58:20|3738||3738||3738||3738||0
1631095120000|2021-09-08 09:58:40|3737.5||3737.5||3737.5||3737.5||0
1631095130000|2021-09-08 09:58:50|3738|3737.5|3738|3737|3738.5|3737.5|3738|3737|0
1631095140000|2021-09-08 09:59:00|3738.5|3737.5|3739.5|3738.5|3739.5|3738.5|3738.5|3737.5|0
1631095150000|2021-09-08 09:59:10|3740|3739|3740|3739|3740|3739.5|3740|3739|0
1631095160000|2021-09-08 09:59:20|3740.5|3739.5|3742|3741|3742|3741|3740|3739.5|0
1631095170000|2021-09-08 09:59:30|3742.5|3741.5|3742.5|3741.5|3743|3741.5|3742|3741|0
1631095180000|2021-09-08 09:59:40|3742|3741|3741.5|3740.5|3742|3741|3741|3740|0
1631095190000|2021-09-08 09:59:50|3741|3740|3742|3741|3742|3741|3741|3739.5|0
1631095200000|2021-09-08 10:00:00|3742.5|3741.5|3742|3741.5|3743.5|3742|3742|3741|0
1631095210000|2021-09-08 10:00:10|3742.5|3742|3743|3742|3743.5|3742.5|3742.5|3741.5|0
1631095220000|2021-09-08 10:00:20|3743.5|3742.5|3744|3742.5|3744|3743|3743.5|3742.5|0
1631095240000|2021-09-08 10:00:40|3743.5|3743|3743.5|3742.5|3744|3743|3743|3742.5|0
1631095260000|2021-09-08 10:01:00|3743|3742|3742|3741.5|3743|3742|3742|3741.5|0
1631095270000|2021-09-08 10:01:10|3742.5|3742|3743|3742|3743|3742|3742.5|3742|0
1631095280000|2021-09-08 10:01:20|3743.5|3742.5|3744.5|3744|3745|3744|3743|3742|0
1631095290000|2021-09-08 10:01:30|3745|3744.5|3745|3744|3745|3744.5|3744|3743|0
1631095300000|2021-09-08 10:01:40|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|3745|3744|0
1631095310000|2021-09-08 10:01:50|3746|3745|3746|3745|3746|3745.5|3745|3744.5|0
1631095320000|2021-09-08 10:02:00|3745.5|3744.5|3746|3745|3746.5|3745.5|3745.5|3744.5|0
1631095330000|2021-09-08 10:02:10|3746.5|3745.5|3746.5|3745.5|3746.5|3746|3746|3745|0
1631095340000|2021-09-08 10:02:20|3747|3746|3746.5|3745.5|3747|3746|3746.5|3745.5|0
1631095350000|2021-09-08 10:02:30|3746|3745|3744.5|3743.5|3746|3745|3744.5|3743.5|0
1631095360000|2021-09-08 10:02:40|3744|3743|3744|3743|3744|3743|3743.5|3743|0
1631095370000|2021-09-08 10:02:50|3744.5|3743.5|3745|3743.5|3745|3743.5|3744.5|3743.5|0
1631095380000|2021-09-08 10:03:00|3744.5|3743|3744|3742.5|3744.5|3743.5|3743.5|3742.5|0
1631095390000|2021-09-08 10:03:10|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742.5|0
1631095400000|2021-09-08 10:03:20|3743.5|3743|3743|3742.5|3743.5|3743|3743|3742.5|0
1631095410000|2021-09-08 10:03:30|3743.5|3743|3744|3743|3744|3743|3743.5|3743|0
1631095420000|2021-09-08 10:03:40|3744.5|3743.5|3745|3744.5|3745|3744.5|3744.5|3743.5|0
1631095430000|2021-09-08 10:03:50|3744.5|3744|3744.5|3744|3744.5|3744|3744|3743.5|0
1631095440000|2021-09-08 10:04:00|3745|3744.5|3745|3744.5|3745|3744.5|3745|3744.5|0
1631095450000|2021-09-08 10:04:10|3744.5|3744|3744|3743|3745|3744.5|3744|3743|0
1631095460000|2021-09-08 10:04:20|3743.5|3743.5|3744|3743|3744|3743.5|3743|3742.5|0
1631095470000|2021-09-08 10:04:30|3744.5||3744||3744.5||3743.5||0
1631095480000|2021-09-08 10:04:40|3743|3742.5|3743.5|3742.5|3743.5|3742.5|3743|3742.5|0
1631095500000|2021-09-08 10:05:00|3744|3743|3746|3744.5|3746|3744.5|3744|3743|0
1631095510000|2021-09-08 10:05:10|3745.5|3745|3744.5|3744|3745.5|3745|3744.5|3744|0
1631095520000|2021-09-08 10:05:20||3743.5||3743.5||3743.5||3743.5|0
1631095530000|2021-09-08 10:05:30|3744||3744.5||3744.5||3744||0
1631095540000|2021-09-08 10:05:40|3745|3744|3745|3744|3745|3744.5|3745|3744|0
1631095550000|2021-09-08 10:05:50||3744.5||3744.5||3744.5||3744.5|0
1631095560000|2021-09-08 10:06:00|3745.5|3745|3745.5|3744.5|3746.5|3745.5|3745|3744.5|0
1631095570000|2021-09-08 10:06:10|3746|3745|3746|3745|3746.5|3745.5|3746|3745|0
1631095580000|2021-09-08 10:06:20|3746.5|3744.5|3745.5|3745|3746.5|3745|3745|3744.5|0
1631095590000|2021-09-08 10:06:30|3745|3744.5|3745|3744.5|3745.5|3744.5|3745|3744|0
1631095620000|2021-09-08 10:07:00|3745.5|3745|3745.5|3744.5|3746|3745|3745.5|3744.5|0
1631095630000|2021-09-08 10:07:10|3746|3745|3746.5|3745.5|3747|3746.5|3746|3745|0
1631095640000|2021-09-08 10:07:20|3747|3746|3748|3746.5|3748|3747|3747|3746|0
1631095650000|2021-09-08 10:07:30|3747.5|3746|3747.5|3747|3747.5|3747|3747|3746|0
1631095660000|2021-09-08 10:07:40|3747|3746.5|3747.5|3746.5|3747.5|3746.5|3747|3746.5|0
1631095670000|2021-09-08 10:07:50|3747|3746|3747|3746|3747.5|3746|3747|3746|0
1631095680000|2021-09-08 10:08:00|3747.5|3746.5|3747|3746.5|3747.5|3747|3746.5|3745.5|0
1631095690000|2021-09-08 10:08:10|3747.5|3747|3747|3746|3747.5|3747|3746.5|3746|0
1631095700000|2021-09-08 10:08:20|3747.5|3746.5|3747.5|3746|3747.5|3746.5|3747|3746|0
1631095710000|2021-09-08 10:08:30|3747|3746.5|3747|3746.5|3747.5|3746.5|3747|3746|0
1631095720000|2021-09-08 10:08:40|3746.5|3746|3746.5|3745.5|3746.5|3746|3746.5|3745.5|0
1631095740000|2021-09-08 10:09:00|3747|3746|3747|3746.5|3747.5|3746.5|3747|3746|0
1631095750000|2021-09-08 10:09:10||3746||3746||3746||3746|0
1631095760000|2021-09-08 10:09:20|3746.5|3745.5|3746|3745|3746.5|3745.5|3746|3745|0
1631095770000|2021-09-08 10:09:30|3745.5||3745.5||3745.5||3745.5||0
1631095780000|2021-09-08 10:09:40|3746|3745.5|3746|3745|3746.5|3745.5|3746|3745|0
1631095790000|2021-09-08 10:09:50|3745.5||3745.5||3745.5||3745.5||0
1631095800000|2021-09-08 10:10:00|3745|3744.5|3744.5|3743.5|3745|3744.5|3744.5|3743.5|0
1631095810000|2021-09-08 10:10:10|3745|3744|3745|3744|3746|3745|3745|3744|0
1631095820000|2021-09-08 10:10:20|3745.5|3744.5|3745.5|3744|3745.5|3745|3745.5|3744|0
1631095830000|2021-09-08 10:10:30|3746|3744.5|3745|3744|3746|3745|3745|3744|0
1631095840000|2021-09-08 10:10:40||3744.5||3744||3744.5||3743.5|0
1631095860000|2021-09-08 10:11:00|3744.5|3743.5|3744|3743|3744.5|3743.5|3744|3743|0
1631095870000|2021-09-08 10:11:10|3743.5|3743.5|3743.5|3742.5|3743.5|3743.5|3743.5|3742.5|0
1631095880000|2021-09-08 10:11:20|3744|3743|3744|3743|3744|3743.5|3744|3743|0
1631095890000|2021-09-08 10:11:30|3743.5|3742.5|3743|3742.5|3743.5|3742.5|3743|3742.5|0
1631095900000|2021-09-08 10:11:40|3742.5|3742|3741|3740|3743|3742|3741|3740|0
1631095910000|2021-09-08 10:11:50|3741.5|3740.5|3741.5|3740.5|3741.5|3741|3741.5|3740|0
1631095920000|2021-09-08 10:12:00|3742|3741|3742.5|3741.5|3742.5|3741.5|3741.5|3741|0
1631095930000|2021-09-08 10:12:10|3743|3742|3743|3742|3743|3742|3743|3742|0
1631095940000|2021-09-08 10:12:20|3742.5||3742.5||3742.5||3742.5||0
1631095950000|2021-09-08 10:12:30|3743|3742.5|3743|3742|3743|3742.5|3743|3742|0
1631095970000|2021-09-08 10:12:50|3742.5|3741.5|3742|3741|3742.5|3741.5|3742|3740.5|0
1631095980000|2021-09-08 10:13:00|3742.5|3741.5|3743|3742|3743|3742|3742.5|3741.5|0
1631096000000|2021-09-08 10:13:20|3742.5|3741.5|3742.5|3741.5|3743|3742.5|3742|3741|0
1631096040000|2021-09-08 10:14:00|3742|3741|3741|3740|3742|3741|3741|3740|0
1631096050000|2021-09-08 10:14:10|3741.5|3740.5|3741.5|3740.5|3741.5|3741|3741.5|3740|0
1631096060000|2021-09-08 10:14:20|3741||3741.5||3741.5||3741||0
1631096070000|2021-09-08 10:14:30|3741|3740|3741.5|3740.5|3741.5|3740.5|3740.5|3740|0
1631096080000|2021-09-08 10:14:40|3741|3740|3741|3740|3741|3740|3741|3740|0
1631096090000|2021-09-08 10:14:50|3740.5|3739.5|3740|3739|3740.5|3739.5|3740|3739|0
1631096100000|2021-09-08 10:15:00|3740.5|3739.5|3741.5|3740.5|3742|3740.5|3740.5|3739.5|0
1631096130000|2021-09-08 10:15:30|3742|3741|3741.5|3741|3742|3741|3741.5|3741|0
1631096140000|2021-09-08 10:15:40|3742|3741.5|3742.5|3742|3742.5|3742|3742|3741.5|0
1631096150000|2021-09-08 10:15:50|3742|3741.5|3742|3741|3742|3741.5|3741.5|3741|0
1631096160000|2021-09-08 10:16:00|3741.5|3741.5|3741.5|3741|3742.5|3741.5|3741.5|3741|0
1631096170000|2021-09-08 10:16:10|3742|3741.5|3741.5|3740.5|3742.5|3741.5|3741.5|3740.5|0
1631096180000|2021-09-08 10:16:20|3741||3741||3741||3741||0
1631096190000|2021-09-08 10:16:30|3741.5|3740|3740.5|3739.5|3741.5|3740|3740.5|3739.5|0
1631096240000|2021-09-08 10:17:20|3741|3740|3741.5|3740.5|3741.5|3740.5|3740|3739.5|0
1631096250000|2021-09-08 10:17:30|3742|3741|3741.5|3741|3742|3741|3741.5|3740.5|0
1631096260000|2021-09-08 10:17:40|3742|3741.5|3741.5|3741|3742.5|3741.5|3741.5|3741|0
1631096280000|2021-09-08 10:18:00|3742|3740.5|3741|3740.5|3742|3740.5|3741|3740.5|0
1631096290000|2021-09-08 10:18:10|3741.5||3741||3741.5||3741||0
1631096300000|2021-09-08 10:18:20|3740.5|3740|3740.5|3740|3741|3740|3740.5|3740|0
1631096310000|2021-09-08 10:18:30|3741|3740.5|3741.5|3740.5|3742|3741|3741|3740.5|0
1631096340000|2021-09-08 10:19:00|3741|3740|3740|3739.5|3741|3740|3740|3739.5|0
1631096350000|2021-09-08 10:19:10|3740.5||3740.5||3740.5||3740.5||0
1631096360000|2021-09-08 10:19:20|3740|3740|3740.5|3739.5|3740.5|3740|3740|3739.5|0
1631096370000|2021-09-08 10:19:30|3741|3740.5|3740.5|3739.5|3741|3740.5|3740|3739.5|0
1631096390000|2021-09-08 10:19:50|3740|3739|3739.5|3738.5|3740|3739|3739.5|3738.5|0
1631096400000|2021-09-08 10:20:00|3740|3739|3741|3739.5|3741|3739.5|3740|3739|0
1631096410000|2021-09-08 10:20:10|3740.5||3741||3741||3740.5||0
1631096420000|2021-09-08 10:20:20|3741.5|3740|3742.5|3741.5|3743|3742|3741.5|3740|0
1631096430000|2021-09-08 10:20:30|3743|3742|3742.5|3742|3743|3742|3742.5|3741.5|0
1631096440000|2021-09-08 10:20:40|3743||3743||3743||3743||0
1631096450000|2021-09-08 10:20:50|3743.5|3742.5|3744.5|3743.5|3744.5|3743.5|3743.5|3742.5|0
1631096460000|2021-09-08 10:21:00|3745||3744.5||3745||3744.5||0
1631096470000|2021-09-08 10:21:10|3745|3744|3745|3744|3745|3744|3744.5|3744|0
1631096480000|2021-09-08 10:21:20|3744.5|3743.5|3743.5|3743|3745|3743.5|3743|3742.5|0
1631096490000|2021-09-08 10:21:30|3744|3742.5|3746|3745|3746|3745|3743.5|3742.5|0
1631096500000|2021-09-08 10:21:40|3745.5|3744.5|3745.5|3744.5|3746|3745|3745|3744|0
1631096510000|2021-09-08 10:21:50|3745|3744|3745|3744.5|3745.5|3744.5|3745|3744|0
1631096520000|2021-09-08 10:22:00|3745.5||3746||3746||3745.5||0
1631096530000|2021-09-08 10:22:10|3745.5|3744|3744|3743|3745.5|3744|3744|3743|0
1631096540000|2021-09-08 10:22:20|3744.5|3742.5|3743|3741.5|3744.5|3742.5|3742.5|3741.5|0
1631096550000|2021-09-08 10:22:30|3742.5|3742|3742.5|3741.5|3742.5|3742|3742.5|3741.5|0
1631096560000|2021-09-08 10:22:40|3743|3742|3743|3742|3743.5|3742.5|3742.5|3741.5|0
1631096570000|2021-09-08 10:22:50|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3743.5|3742|0
1631096580000|2021-09-08 10:23:00|3743||3743.5||3743.5||3743||0
1631096590000|2021-09-08 10:23:10|3743|3742|3744.5|3743.5|3744.5|3743.5|3742.5|3742|0
1631096600000|2021-09-08 10:23:20|3745|3744|3745|3743.5|3745|3744|3745|3743.5|0
1631096610000|2021-09-08 10:23:30|3744.5||3744.5||3744.5||3744.5||0
1631096620000|2021-09-08 10:23:40|3745|3744|3745.5|3745|3745.5|3745|3745|3744|0
1631096630000|2021-09-08 10:23:50|3745|3744.5|3746|3744.5|3746|3745|3745|3744|0
1631096640000|2021-09-08 10:24:00|3745.5|3745|3744.5|3743.5|3745.5|3745.5|3744.5|3743.5|0
1631096650000|2021-09-08 10:24:10|3745|3744|3745|3744|3745|3744|3744|3743.5|0
1631096660000|2021-09-08 10:24:20|3744.5||3745||3745||3744.5||0
1631096700000|2021-09-08 10:25:00|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|3744|3743.5|0
1631096710000|2021-09-08 10:25:10|3745|3744|3745|3743.5|3745|3744|3744.5|3743.5|0
1631096720000|2021-09-08 10:25:20|3744.5|3744|3744.5|3743.5|3745|3744.5|3743.5|3743|0
1631096730000|2021-09-08 10:25:30|3744|3743|3744.5|3743.5|3744.5|3743.5|3744|3743|0
1631096740000|2021-09-08 10:25:40|3744|3743|3744|3743|3744|3743|3744|3743|0
1631096750000|2021-09-08 10:25:50|3744.5|3743.5|3746|3744.5|3746|3744.5|3744.5|3743.5|0
1631096760000|2021-09-08 10:26:00|3746.5|3745|3745.5|3744.5|3746.5|3745.5|3745.5|3744.5|0
1631096770000|2021-09-08 10:26:10|3746||3745.5||3746||3745.5||0
1631096800000|2021-09-08 10:26:40|3745|3744|3745.5|3744.5|3745.5|3744.5|3744|3743.5|0
1631096810000|2021-09-08 10:26:50|3746|3745|3746|3745.5|3746|3745.5|3746|3745|0
1631096820000|2021-09-08 10:27:00|3746.5|3746|3746.5|3745.5|3747|3746|3746|3745.5|0
1631096830000|2021-09-08 10:27:10||3746||3746||3746||3745.5|0
1631096840000|2021-09-08 10:27:20|3746|3745.5|3746.5|3745.5|3746.5|3746|3746|3745.5|0
1631096870000|2021-09-08 10:27:50|3746|3745|3746|3745.5|3746|3745.5|3745.5|3745|0
1631096880000|2021-09-08 10:28:00|3746.5|3745|3746.5|3745.5|3746.5|3745.5|3746.5|3745|0
1631096890000|2021-09-08 10:28:10|3746|3745|3746|3745.5|3746|3745.5|3746|3745|0
1631096900000|2021-09-08 10:28:20|3746.5||3746||3746.5||3746||0
1631096920000|2021-09-08 10:28:40||3745||3745||3745.5||3745|0
1631096930000|2021-09-08 10:28:50|3746.5||3746.5||3746.5||3746.5||0
1631096940000|2021-09-08 10:29:00|3746|3745.5|3746.5|3745|3746.5|3745.5|3746|3745|0
1631096950000|2021-09-08 10:29:10|3746||3746.5||3746.5||3746||0
1631096960000|2021-09-08 10:29:20|3746||3746||3746||3746||0
1631096980000|2021-09-08 10:29:40|3746.5|3745.5|3746|3745.5|3746.5|3746|3746|3745|0
1631096990000|2021-09-08 10:29:50|3746.5||3746.5||3746.5||3746.5||0
1631097000000|2021-09-08 10:30:00|3747|3746|3746.5|3745.5|3747|3746|3746.5|3745.5|0
1631097010000|2021-09-08 10:30:10|3747|3746|3748|3747|3748|3747|3746.5|3746|0
1631097020000|2021-09-08 10:30:20|3747.5|3747.5|3748|3747|3748|3747.5|3747.5|3747|0
1631097030000|2021-09-08 10:30:30|3747.5|3746.5|3747.5|3747|3747.5|3747|3747.5|3746.5|0
1631097040000|2021-09-08 10:30:40|3748|3747.5|3749|3748|3749|3748|3748|3747.5|0
1631097060000|2021-09-08 10:31:00|3748.5||3749||3749||3748.5||0
1631097070000|2021-09-08 10:31:10|3748.5|3747.5|3749|3747.5|3749|3748|3748|3747.5|0
1631097080000|2021-09-08 10:31:20|3748.5||3748.5||3748.5||3748.5||0
1631097090000|2021-09-08 10:31:30|3749|3748|3749|3748|3749|3748.5|3748.5|3748|0
1631097100000|2021-09-08 10:31:40||3748.5||3748.5||3748.5||3748.5|0
1631097110000|2021-09-08 10:31:50|3748.5|3748|3748.5|3747.5|3749|3748|3748.5|3747.5|0
1631097120000|2021-09-08 10:32:00|3748|3747|3748.5|3747.5|3748.5|3747.5|3747.5|3746.5|0
1631097130000|2021-09-08 10:32:10|3749|3747|3748.5|3747.5|3749|3747.5|3748|3747|0
1631097140000|2021-09-08 10:32:20|3748|3747|3747.5|3747|3748|3747|3747|3746.5|0
1631097150000|2021-09-08 10:32:30|3747|3746.5|3745.5|3745|3747|3747|3744.5|3743.5|0
1631097160000|2021-09-08 10:32:40|3746|3745.5|3746|3745.5|3746|3745.5|3745.5|3745|0
1631097180000|2021-09-08 10:33:00|3745.5|3745|3745|3744|3745.5|3745|3744.5|3744|0
1631097190000|2021-09-08 10:33:10|3744.5|3743.5|3744|3743|3744.5|3744|3744|3743|0
1631097200000|2021-09-08 10:33:20|3743.5|3743.5|3742.5|3741.5|3743.5|3743.5|3742.5|3741.5|0
1631097220000|2021-09-08 10:33:40|3743|3742|3743|3742.5|3743|3742.5|3742.5|3742|0
1631097230000|2021-09-08 10:33:50|3743.5|3743.5|3743.5|3742.5|3744|3743.5|3743.5|3742.5|0
1631097240000|2021-09-08 10:34:00|3744|3743|3743|3742.5|3744.5|3743.5|3743|3742.5|0
1631097250000|2021-09-08 10:34:10|3743.5|3743|3742.5|3741.5|3743.5|3743|3741.5|3740.5|0
1631097260000|2021-09-08 10:34:20|3742|3741|3741.5|3741|3742|3741.5|3741.5|3740.5|0
1631097270000|2021-09-08 10:34:30|3742|3741.5|3742.5|3741.5|3742.5|3741.5|3742|3741.5|0
1631097280000|2021-09-08 10:34:40|3743|3742|3743.5|3742.5|3743.5|3743|3743|3742|0
1631097290000|2021-09-08 10:34:50|3744|3743|3744|3743|3744|3743|3744|3743|0
1631097320000|2021-09-08 10:35:20|3744.5|3743.5|3744|3743|3745|3744|3744|3743|0
1631097330000|2021-09-08 10:35:30|3743.5|3742.5|3743|3742|3743.5|3742.5|3743|3742|0
1631097350000|2021-09-08 10:35:50|3743.5|3742.5|3744|3743|3744|3743|3743.5|3742.5|0
1631097380000|2021-09-08 10:36:20|3743.5|3742.5|3743.5|3742.5|3744|3743|3743|3742|0
1631097390000|2021-09-08 10:36:30|3744|3743.5|3745|3744|3745|3744|3744|3743.5|0
1631097400000|2021-09-08 10:36:40|3745.5||3745||3745.5||3745||0
1631097410000|2021-09-08 10:36:50|3744.5|3743.5|3745.5|3744.5|3745.5|3744.5|3744.5|3743.5|0
1631097420000|2021-09-08 10:37:00|3746|3745|3746|3745|3746|3745|3746|3745|0
1631097440000|2021-09-08 10:37:20|3745.5||3745.5||3745.5||3745.5||0
1631097450000|2021-09-08 10:37:30|3746||3746||3746||3746||0
1631097460000|2021-09-08 10:37:40||3745.5||3745.5||3745.5||3745.5|0
1631097470000|2021-09-08 10:37:50|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3745.5|0
1631097480000|2021-09-08 10:38:00|3747|3746.5|3747.5|3746.5|3747.5|3746.5|3747|3746.5|0
1631097500000|2021-09-08 10:38:20|3748|3747.5|3747|3746|3748|3747.5|3746|3745.5|0
1631097510000|2021-09-08 10:38:30|3746.5|3745.5|3746|3745.5|3746.5|3745.5|3746|3745.5|0
1631097520000|2021-09-08 10:38:40|3746.5|3746|3746.5|3745.5|3746.5|3746|3746.5|3745.5|0
1631097540000|2021-09-08 10:39:00|3746|3745|3746|3745.5|3746|3745.5|3745.5|3745|0
1631097550000|2021-09-08 10:39:10|3746.5|3745|3746.5|3745|3746.5|3745|3746.5|3745|0
1631097560000|2021-09-08 10:39:20|3746||3746.5||3746.5||3746||0
1631097570000|2021-09-08 10:39:30|3746|3744.5|3745|3744|3746|3744.5|3745|3744|0
1631097580000|2021-09-08 10:39:40|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|0
1631097590000|2021-09-08 10:39:50|3745||3745||3745||3745||0
1631097600000|2021-09-08 10:40:00|3744.5|3744|3745|3743.5|3745|3744|3744|3743|0
1631097610000|2021-09-08 10:40:10|3745.5|3744|3745.5|3744|3745.5|3744.5|3745.5|3744|0
1631097620000|2021-09-08 10:40:20|3745||3745||3745.5||3745||0
1631097630000|2021-09-08 10:40:30|3745.5||3745.5||3745.5||3745.5||0
1631097640000|2021-09-08 10:40:40|3745||3745||3745||3745||0
1631097650000|2021-09-08 10:40:50|3745.5|3744.5|3747|3745.5|3747|3745.5|3745.5|3744.5|0
1631097660000|2021-09-08 10:41:00||3746||3746||3746||3746|0
1631097670000|2021-09-08 10:41:10|3746.5|3746.5|3747|3746|3747|3746.5|3746.5|3746|0
1631097690000|2021-09-08 10:41:30|3746.5|3745.5|3746|3745|3746.5|3745.5|3745.5|3745|0
1631097710000|2021-09-08 10:41:50|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|0
1631097720000|2021-09-08 10:42:00|3746||3745||3746||3745||0
1631097730000|2021-09-08 10:42:10|3745.5|3745|3746|3745|3746|3745|3745|3745|0
1631097740000|2021-09-08 10:42:20|3745.5|3744.5|3746|3744.5|3746|3744.5|3745.5|3744.5|0
1631097750000|2021-09-08 10:42:30|3745.5||3745.5||3746||3745.5||0
1631097770000|2021-09-08 10:42:50|3745|3744|3745|3744|3745|3744|3745|3744|0
1631097780000|2021-09-08 10:43:00|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|0
1631097790000|2021-09-08 10:43:10|3744|3743|3744.5|3743.5|3744.5|3744|3744|3743|0
1631097810000|2021-09-08 10:43:30|3745|3744|3744.5|3743.5|3745|3744|3744.5|3743.5|0
1631097820000|2021-09-08 10:43:40|3744|3744|3744.5|3743.5|3744.5|3744|3744|3743.5|0
1631097830000|2021-09-08 10:43:50|3744|3743|3744.5|3743.5|3744.5|3743.5|3744|3743|0
1631097840000|2021-09-08 10:44:00|3744|3744|3744|3743.5|3744|3744|3744|3743.5|0
1631097850000|2021-09-08 10:44:10|3743.5|3743|3742.5|3742|3743.5|3743|3742.5|3742|0
1631097860000|2021-09-08 10:44:20|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741.5|0
1631097870000|2021-09-08 10:44:30|3742.5|3742.5|3742.5|3741.5|3743|3742.5|3742.5|3741.5|0
1631097890000|2021-09-08 10:44:50|3742|3741|3741.5|3740.5|3742|3741|3741|3740.5|0
1631097900000|2021-09-08 10:45:00|3742|3741|3742.5|3741.5|3742.5|3741.5|3742|3741|0
1631097910000|2021-09-08 10:45:10|3743|3742|3742.5|3742|3743.5|3742.5|3742.5|3742|0
1631097920000|2021-09-08 10:45:20|3743|3741.5|3742.5|3741.5|3743|3741.5|3742.5|3741.5|0
1631097940000|2021-09-08 10:45:40|3742||3742.5||3742.5||3742||0
1631097950000|2021-09-08 10:45:50|3743|3742|3743|3742|3743|3742.5|3743|3742|0
1631097960000|2021-09-08 10:46:00|3743.5|3742.5|3744|3743|3744|3743|3743.5|3742.5|0
1631097970000|2021-09-08 10:46:10|3744.5|3743.5|3745|3744|3745|3744|3744|3743.5|0
1631097980000|2021-09-08 10:46:20|3744.5|3743.5|3744.5|3743.5|3744.5|3744|3744|3743.5|0
1631098010000|2021-09-08 10:46:50|3744||3744.5||3744.5||3744||0
1631098030000|2021-09-08 10:47:10|3744||3744||3744||3744||0
1631098040000|2021-09-08 10:47:20|3744.5|3743|3744|3743.5|3744.5|3743.5|3744|3743|0
1631098050000|2021-09-08 10:47:30|3744.5||3744.5||3744.5||3744.5||0
1631098060000|2021-09-08 10:47:40|3745|3744|3745|3744|3745|3744|3745|3743.5|0
1631098070000|2021-09-08 10:47:50|3745.5|3744.5|3746|3745|3746.5|3745.5|3745.5|3744.5|0
1631098080000|2021-09-08 10:48:00|3745.5|3744.5|3744.5|3743.5|3745.5|3744.5|3744.5|3743.5|0
1631098090000|2021-09-08 10:48:10|3745|3744|3745|3744|3745|3744|3745|3744|0
1631098100000|2021-09-08 10:48:20|3745.5|3745|3746|3745|3746|3745|3745|3745|0
1631098110000|2021-09-08 10:48:30|3746.5|3745.5|3746.5|3745.5|3747|3745.5|3746|3745.5|0
1631098120000|2021-09-08 10:48:40|3747|3746|3747|3746|3747|3746.5|3746.5|3746|0
1631098130000|2021-09-08 10:48:50|3747.5|3746.5|3747|3746.5|3747.5|3747|3747|3746.5|0
1631098140000|2021-09-08 10:49:00|3746.5|3746|3746.5|3745.5|3746.5|3746|3746.5|3745.5|0
1631098160000|2021-09-08 10:49:20|3747|3746|3747.5|3746.5|3748|3747.5|3747|3746|0
1631098170000|2021-09-08 10:49:30|3748||3748||3748||3748||0
1631098180000|2021-09-08 10:49:40|3747.5|3747|3747.5|3746.5|3748|3747|3747|3746.5|0
1631098190000|2021-09-08 10:49:50|3747|3746|3746.5|3745.5|3747.5|3746|3746.5|3745.5|0
1631098200000|2021-09-08 10:50:00|3747|3746|3748|3747.5|3748.5|3747.5|3746.5|3746|0
1631098210000|2021-09-08 10:50:10|3748.5||3748.5||3748.5||3748.5||0
1631098220000|2021-09-08 10:50:20|3749|3748|3748.5|3747.5|3749|3748|3748.5|3747.5|0
1631098230000|2021-09-08 10:50:30|3749||3749||3749||3748.5||0
1631098240000|2021-09-08 10:50:40|3748.5|3748|3749|3747.5|3749|3748|3748.5|3747.5|0
1631098250000|2021-09-08 10:50:50|3748.5||3748.5||3749||3748.5||0
1631098260000|2021-09-08 10:51:00|3749|3748|3749.5|3748.5|3750.5|3749.5|3749|3748|0
1631098270000|2021-09-08 10:51:10|3750|3749|3750|3749|3750|3749|3750|3748.5|0
1631098280000|2021-09-08 10:51:20|3749.5|3749.5|3750|3749|3750|3749.5|3749.5|3749|0
1631098290000|2021-09-08 10:51:30|3749.5|3748.5|3748|3747.5|3749.5|3748.5|3748|3747|0
1631098300000|2021-09-08 10:51:40|3748.5|3748|3749|3748|3749|3748.5|3748.5|3747.5|0
1631098310000|2021-09-08 10:51:50|3748.5|3747.5|3748|3747.5|3748.5|3747.5|3747.5|3747|0
1631098320000|2021-09-08 10:52:00||3747||3747||3747||3746.5|0
1631098330000|2021-09-08 10:52:10|3748.5||3748||3748.5||3748||0
1631098340000|2021-09-08 10:52:20|3748.5|3747.5|3748.5|3747.5|3749.5|3748.5|3748|3747.5|0
1631098350000|2021-09-08 10:52:30|3748|3747|3748|3747|3748|3747|3748|3747|0
1631098360000|2021-09-08 10:52:40|3748.5|3747.5|3748.5|3747.5|3748.5|3748|3748.5|3747.5|0
1631098370000|2021-09-08 10:52:50|3748|3748|3748.5|3748|3748.5|3748|3748|3748|0
1631098380000|2021-09-08 10:53:00|3749|3748.5|3749|3748|3749|3748.5|3748.5|3748|0
1631098400000|2021-09-08 10:53:20|3749.5|3748.5|3749|3748.5|3749.5|3749|3749|3748.5|0
1631098410000|2021-09-08 10:53:30|3749.5||3749.5||3749.5||3749.5||0
1631098420000|2021-09-08 10:53:40|3750|3749|3749.5|3749|3750|3749.5|3749.5|3749|0
1631098430000|2021-09-08 10:53:50|3750||3750||3750||3750||0
1631098440000|2021-09-08 10:54:00|3750.5|3749.5|3750|3749.5|3750.5|3749.5|3750|3749.5|0
1631098450000|2021-09-08 10:54:10|3750.5|3750|3752|3751|3752|3751|3750.5|3750|0
1631098460000|2021-09-08 10:54:20|3751.5||3751.5||3751.5||3751.5||0
1631098470000|2021-09-08 10:54:30|3751|3750.5|3750|3749.5|3751|3750.5|3749.5|3748.5|0
1631098480000|2021-09-08 10:54:40|3750.5|3750|3750|3749.5|3751|3750|3750|3749.5|0
1631098490000|2021-09-08 10:54:50|3750.5|3749|3750.5|3749.5|3751|3749.5|3750|3749|0
1631098500000|2021-09-08 10:55:00|3751|3750|3750.5|3750|3751.5|3750|3750.5|3750|0
1631098520000|2021-09-08 10:55:20|3750|3749.5|3750.5|3749.5|3750.5|3749.5|3750|3749.5|0
1631098530000|2021-09-08 10:55:30|3750|3749|3749.5|3748.5|3750|3749|3749.5|3748.5|0
1631098540000|2021-09-08 10:55:40|3750||3749.5||3750||3749.5||0
1631098550000|2021-09-08 10:55:50|3749|3748|3749.5|3748.5|3749.5|3748.5|3748.5|3748|0
1631098560000|2021-09-08 10:56:00|3749|3748|3749|3748|3749|3748|3748.5|3748|0
1631098620000|2021-09-08 10:57:00||3748.5||3748.5||3748.5||3748|0
1631098630000|2021-09-08 10:57:10|3748.5|3748|3749.5|3748.5|3749.5|3749|3748.5|3747.5|0
1631098650000|2021-09-08 10:57:30|3749|3748|3749|3748|3749|3748|3749|3748|0
1631098660000|2021-09-08 10:57:40||3747.5||3748||3748||3747.5|0
1631098670000|2021-09-08 10:57:50|3749.5|3748.5|3750|3749|3750|3749.5|3749.5|3748.5|0
1631098680000|2021-09-08 10:58:00|3750.5|3749.5|3750|3749|3750.5|3749.5|3749|3748.5|0
1631098690000|2021-09-08 10:58:10|3750.5|3749.5|3750|3749.5|3751|3750|3750|3749|0
1631098710000|2021-09-08 10:58:30|3749.5|3749|3750|3749|3750|3749|3749.5|3749|0
1631098730000|2021-09-08 10:58:50|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|0
1631098750000|2021-09-08 10:59:10||3749||3749||3749||3749|0
1631098770000|2021-09-08 10:59:30|3750|3749.5|3750.5|3749.5|3750.5|3750|3750|3749|0
1631098780000|2021-09-08 10:59:40|3750|3749|3750|3749|3750|3749.5|3750|3749|0
1631098790000|2021-09-08 10:59:50|3749.5|3748.5|3748.5|3748|3749.5|3748.5|3748.5|3748|0
1631098800000|2021-09-08 11:00:00|3748|3747.5|3750.5|3749|3750.5|3749.5|3748|3747|0
1631098810000|2021-09-08 11:00:10|3750|3748.5|3749.5|3748.5|3750|3748.5|3749|3748.5|0
1631098820000|2021-09-08 11:00:20|3750|3749|3751|3750|3751|3750|3750|3749|0
1631098830000|2021-09-08 11:00:30|3750.5|3750.5|3751.5|3750.5|3751.5|3750.5|3750.5|3750.5|0
1631098840000|2021-09-08 11:00:40|3752|3750|3750|3749|3752|3750|3750|3749|0
1631098850000|2021-09-08 11:00:50|3750.5||3750||3750.5||3750||0
1631098860000|2021-09-08 11:01:00|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|0
1631098870000|2021-09-08 11:01:10|3751|3750|3751.5|3750.5|3752|3750.5|3751|3750|0
1631098880000|2021-09-08 11:01:20|3751||3752||3752||3751||0
1631098890000|2021-09-08 11:01:30|3751.5|3751|3751.5|3751|3752|3751.5|3751.5|3751|0
1631098920000|2021-09-08 11:02:00|3751|3750.5|3751|3749.5|3751|3750.5|3750.5|3749.5|0
1631098940000|2021-09-08 11:02:20|3751.5|3750|3751|3750|3751.5|3750|3750.5|3750|0
1631098950000|2021-09-08 11:02:30|3751.5|3750.5|3751.5|3750.5|3752|3751|3751.5|3750.5|0
1631098960000|2021-09-08 11:02:40|3751||3751||3751||3751||0
1631098970000|2021-09-08 11:02:50|3750.5|3750|3749|3748|3751|3750|3749|3748|0
1631098980000|2021-09-08 11:03:00|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|0
1631098990000|2021-09-08 11:03:10|3749|3748|3749.5|3748|3749.5|3748.5|3749|3748|0
1631099000000|2021-09-08 11:03:20|3749||3749||3749||3748.5||0
1631099010000|2021-09-08 11:03:30|3748.5||3749||3749||3748.5||0
1631099020000|2021-09-08 11:03:40|3749.5||3749||3749.5||3749||0
1631099040000|2021-09-08 11:04:00|3748.5|3747.5|3747|3746|3748.5|3747.5|3747|3746|0
1631099050000|2021-09-08 11:04:10|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|3747|3746.5|0
1631099060000|2021-09-08 11:04:20||3746||3746||3746||3746|0
1631099070000|2021-09-08 11:04:30||3746.5||3746.5||3747||3746.5|0
1631099090000|2021-09-08 11:04:50|3747|3746|3746|3745.5|3747|3746|3746|3745.5|0
1631099100000|2021-09-08 11:05:00|3746.5|3746|3746.5|3745.5|3747|3746|3746.5|3745.5|0
1631099110000|2021-09-08 11:05:10|3747|3746|3747.5|3746.5|3747.5|3747|3746.5|3746|0
1631099120000|2021-09-08 11:05:20|3748|3747|3748.5|3747|3748.5|3747|3748|3747|0
1631099140000|2021-09-08 11:05:40|3748|3746.5|3747.5|3747|3748|3747|3747|3746.5|0
1631099150000|2021-09-08 11:05:50|3747|3746.5|3746.5|3745.5|3747|3746.5|3746.5|3745.5|0
1631099160000|2021-09-08 11:06:00|3747|3746|3747|3746|3747.5|3746.5|3747|3746|0
1631099170000|2021-09-08 11:06:10|3747.5|3746.5|3747|3746.5|3747.5|3746.5|3747|3746|0
1631099180000|2021-09-08 11:06:20|3747.5|3746|3746.5|3746|3747.5|3746|3746.5|3745.5|0
1631099190000|2021-09-08 11:06:30|3747||3747||3747||3747||0
1631099200000|2021-09-08 11:06:40|3746.5|3746.5|3747|3745.5|3747|3746.5|3746.5|3745.5|0
1631099220000|2021-09-08 11:07:00||3746||3746||3746||3746|0
1631099230000|2021-09-08 11:07:10|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|0
1631099240000|2021-09-08 11:07:20|3747|3746|3747.5|3746|3747.5|3746|3747|3746|0
1631099250000|2021-09-08 11:07:30||3746.5||3746.5||3746.5||3746.5|0
1631099260000|2021-09-08 11:07:40|3747|3746|3746.5|3746|3747|3746|3746.5|3746|0
1631099270000|2021-09-08 11:07:50|3747|3746.5|3747|3746.5|3747.5|3746.5|3747|3746|0
1631099310000|2021-09-08 11:08:30|3747.5|3747|3747.5|3746.5|3748|3747|3747.5|3746.5|0
1631099320000|2021-09-08 11:08:40||3747||3747||3747||3747|0
1631099330000|2021-09-08 11:08:50|3748||3748||3748||3748||0
1631099340000|2021-09-08 11:09:00|3748.5|3747.5|3747|3746|3748.5|3747.5|3747|3746|0
1631099350000|2021-09-08 11:09:10|3746.5|3746.5|3747|3746.5|3747.5|3746.5|3746.5|3746.5|0
1631099360000|2021-09-08 11:09:20|3746.5|3746|3746.5|3745.5|3746.5|3746|3746.5|3745.5|0
1631099370000|2021-09-08 11:09:30|3746||3746||3746||3746||0
1631099400000|2021-09-08 11:10:00|3746.5|3746|3747|3746|3747|3746|3746.5|3745.5|0
1631099410000|2021-09-08 11:10:10|3747.5|3746.5|3747.5|3747|3747.5|3747|3747.5|3746.5|0
1631099420000|2021-09-08 11:10:20|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746.5|0
1631099430000|2021-09-08 11:10:30|3746.5|3746|3746|3745|3746.5|3746|3746|3745|0
1631099440000|2021-09-08 11:10:40|3746.5|3745.5|3746|3745.5|3746.5|3745.5|3746|3745.5|0
1631099450000|2021-09-08 11:10:50|3745.5|3745|3745.5|3744.5|3745.5|3745|3745.5|3744.5|0
1631099480000|2021-09-08 11:11:20|3746|3745|3745.5|3745|3746|3745.5|3745.5|3745|0
1631099490000|2021-09-08 11:11:30|3746|3744.5|3746.5|3745.5|3746.5|3746|3746|3744.5|0
1631099500000|2021-09-08 11:11:40|3747|3746|3747|3746.5|3747.5|3746.5|3747|3746|0
1631099510000|2021-09-08 11:11:50|3747.5|3747|3747.5|3747|3748|3747.5|3747|3746|0
1631099520000|2021-09-08 11:12:00|3748|3747.5|3748|3747|3749|3748|3747.5|3747|0
1631099530000|2021-09-08 11:12:10|3747.5|3747.5|3747.5|3746.5|3747.5|3747.5|3747|3746.5|0
1631099540000|2021-09-08 11:12:20|3747|3746|3746.5|3745.5|3747|3746|3746|3745.5|0
1631099560000|2021-09-08 11:12:40|3746|3746|3746.5|3745.5|3746.5|3746|3746|3745.5|0
1631099570000|2021-09-08 11:12:50|3746||3746.5||3746.5||3746||0
1631099580000|2021-09-08 11:13:00|3747|3746|3747|3746|3747.5|3747|3747|3746|0
1631099590000|2021-09-08 11:13:10|3747.5|3746.5|3748.5|3747.5|3748.5|3747.5|3747|3746.5|0
1631099600000|2021-09-08 11:13:20|3749|3747|3748.5|3747.5|3749|3747.5|3747.5|3747|0
1631099620000|2021-09-08 11:13:40|3748||3748||3748||3748||0
1631099630000|2021-09-08 11:13:50|3748.5||3748||3748.5||3748||0
1631099640000|2021-09-08 11:14:00|3747.5|3747|3747|3746.5|3748|3747|3747|3746.5|0
1631099650000|2021-09-08 11:14:10|3747.5||3747.5||3747.5||3747.5||0
1631099670000|2021-09-08 11:14:30|3748|3747|3748|3747|3748|3747.5|3748|3747|0
1631099680000|2021-09-08 11:14:40|3747.5||3748||3748||3747.5||0
1631099720000|2021-09-08 11:15:20|3747.5||3748||3748||3747.5||0
1631099740000|2021-09-08 11:15:40|3748.5|3747.5|3748.5|3747.5|3749|3748|3748.5|3747.5|0
1631099750000|2021-09-08 11:15:50|3748|3747|3747.5|3746.5|3748|3747|3747|3746.5|0
1631099760000|2021-09-08 11:16:00|3748|3747|3748.5|3748|3750|3749|3747|3746.5|0
1631099770000|2021-09-08 11:16:10|3749||3749||3749.5||3749||0
1631099780000|2021-09-08 11:16:20|3749.5||3749||3749.5||3749||0
1631099800000|2021-09-08 11:16:40||3748.5||3748.5||3748.5||3748.5|0
1631099810000|2021-09-08 11:16:50|3748.5|3748|3748|3747|3749|3748|3748|3747|0
1631099840000|2021-09-08 11:17:20|3748.5|3747.5|3749|3747.5|3749|3748|3748|3747.5|0
1631099850000|2021-09-08 11:17:30|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3748|0
1631099870000|2021-09-08 11:17:50|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|0
1631099880000|2021-09-08 11:18:00|3747.5|3747|3747.5|3746.5|3747.5|3747|3747.5|3746.5|0
1631099890000|2021-09-08 11:18:10||3747||3747||3747||3747|0
1631099900000|2021-09-08 11:18:20|3748|3747.5|3748.5|3747.5|3748.5|3747.5|3748|3747.5|0
1631099910000|2021-09-08 11:18:30|3748||3748||3748||3748||0
1631099930000|2021-09-08 11:18:50|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3747.5|0
1631099940000|2021-09-08 11:19:00|3749|3748.5|3750|3749|3750|3749|3749|3748.5|0
1631099950000|2021-09-08 11:19:10|3749.5||3750||3750||3749.5||0
1631099960000|2021-09-08 11:19:20|3749.5|3748.5|3749|3747.5|3749.5|3748.5|3748.5|3747.5|0
1631099970000|2021-09-08 11:19:30|3748.5||3748.5||3748.5||3748.5||0
1631099990000|2021-09-08 11:19:50|3748|3747|3748.5|3747.5|3748.5|3747.5|3748|3747|0
1631100000000|2021-09-08 11:20:00||3748||3748||3748||3748|0
1631100010000|2021-09-08 11:20:10|3749|3748.5|3749.5|3749|3750|3749|3749|3748|0
1631100020000|2021-09-08 11:20:20|3750|3749.5|3751|3750.5|3751|3750.5|3750|3749.5|0
1631100030000|2021-09-08 11:20:30|3751.5|3750|3750.5|3750|3751.5|3750.5|3750|3749.5|0
1631100040000|2021-09-08 11:20:40|3751||3751||3751||3750.5||0
1631100050000|2021-09-08 11:20:50|3751.5|3750.5|3751|3750|3751.5|3750.5|3751|3750|0
1631100060000|2021-09-08 11:21:00|3751.5|3750.5|3751.5|3751|3751.5|3751|3751.5|3750.5|0
1631100070000|2021-09-08 11:21:10||3750.5||3750.5||3750.5||3750.5|0
1631100080000|2021-09-08 11:21:20||3751||3751||3751||3751|0
1631100090000|2021-09-08 11:21:30|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|0
1631100100000|2021-09-08 11:21:40|3751|3750.5|3751|3749.5|3751|3750.5|3750.5|3749.5|0
1631100110000|2021-09-08 11:21:50||3750||3750||3750.5||3750|0
1631100120000|2021-09-08 11:22:00|3751.5|3750.5|3751|3750|3751.5|3751|3751|3750|0
1631100130000|2021-09-08 11:22:10|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|0
1631100140000|2021-09-08 11:22:20|3751|3750|3751|3750|3751|3750.5|3751|3750|0
1631100150000|2021-09-08 11:22:30|3750.5|3750.5|3750|3749|3750.5|3750.5|3750|3749|0
1631100160000|2021-09-08 11:22:40||3749.5||3749||3749.5||3749|0
1631100170000|2021-09-08 11:22:50|3750.5|3749.5|3750|3749|3750.5|3750|3750|3748.5|0
1631100180000|2021-09-08 11:23:00|3750.5|3749.5|3751.5|3750|3751.5|3750.5|3750.5|3749|0
1631100190000|2021-09-08 11:23:10|3751|3750.5|3750.5|3749.5|3751|3750.5|3750.5|3749.5|0
1631100200000|2021-09-08 11:23:20|3750|3749|3750|3749|3750|3749.5|3750|3749|0
1631100210000|2021-09-08 11:23:30|3749.5|3748.5|3749.5|3748.5|3750|3749|3749|3748|0
1631100220000|2021-09-08 11:23:40||3749||3748.5||3749||3748.5|0
1631100230000|2021-09-08 11:23:50|3750|3749|3749.5|3749|3750|3749|3749.5|3748.5|0
1631100240000|2021-09-08 11:24:00|3750|3749.5|3751|3750|3751|3750|3750|3749|0
1631100250000|2021-09-08 11:24:10|3750.5|3750.5|3751|3750|3751|3750.5|3750.5|3750|0
1631100260000|2021-09-08 11:24:20|3750.5||3750.5||3750.5||3750.5||0
1631100270000|2021-09-08 11:24:30|3750|3749.5|3750|3749.5|3750.5|3750|3750|3749.5|0
1631100290000|2021-09-08 11:24:50|3749.5|3749|3750|3749|3750|3749|3749.5|3749|0
1631100320000|2021-09-08 11:25:20|3749.5|3748.5|3748.5|3747|3749.5|3748.5|3748|3746.5|0
1631100330000|2021-09-08 11:25:30|3748|3747.5|3748|3747|3748|3747.5|3748|3747|0
1631100340000|2021-09-08 11:25:40||3747.5||3747||3747.5||3747|0
1631100350000|2021-09-08 11:25:50|3747.5|3746.5|3748|3747.5|3748|3747.5|3747.5|3746.5|0
1631100360000|2021-09-08 11:26:00||3747||3747||3747||3747|0
1631100370000|2021-09-08 11:26:10|3748.5|3747.5|3748|3747|3748.5|3747.5|3748|3747|0
1631100380000|2021-09-08 11:26:20|3748.5|3747.5|3748|3747.5|3748.5|3747.5|3748|3747.5|0
1631100390000|2021-09-08 11:26:30|3748.5|3748|3748.5|3747.5|3748.5|3748|3748|3747.5|0
1631100410000|2021-09-08 11:26:50|3748|3747|3748|3747|3748|3747|3747.5|3747|0
1631100420000|2021-09-08 11:27:00|3748.5|3747.5|3748.5|3748|3749|3748|3748.5|3747.5|0
1631100480000|2021-09-08 11:28:00|3749|3748.5|3749|3748|3749|3748.5|3749|3748|0
1631100500000|2021-09-08 11:28:20|3748.5|3748.5|3749|3748|3749|3748.5|3748.5|3748|0
1631100510000|2021-09-08 11:28:30|3748.5|3747.5|3749|3747.5|3749|3748|3748|3747.5|0
1631100520000|2021-09-08 11:28:40||3748||3748||3748||3748|0
1631100550000|2021-09-08 11:29:10||3747.5||3747.5||3747.5||3747.5|0
1631100570000|2021-09-08 11:29:30|3749.5|3748|3749|3748|3749.5|3748.5|3749|3748|0
1631100580000|2021-09-08 11:29:40|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|0
1631100590000|2021-09-08 11:29:50|3749|3748|3749|3748|3749|3748|3749|3748|0
1631100600000|2021-09-08 11:30:00|3749.5|3748.5|3748.5|3748|3750|3749|3748.5|3747.5|0
1631100610000|2021-09-08 11:30:10|3749||3748.5||3749||3748.5||0
1631100620000|2021-09-08 11:30:20|3749||3749||3749||3749||0
1631100630000|2021-09-08 11:30:30|3748.5||3748.5||3749||3748.5||0
1631100640000|2021-09-08 11:30:40|3749||3749||3749||3748.5||0
1631100660000|2021-09-08 11:31:00|3749.5|3748.5|3749|3748.5|3749.5|3749|3749|3748.5|0
1631100670000|2021-09-08 11:31:10|3748.5|3748|3748|3747|3748.5|3748|3748|3747|0
1631100680000|2021-09-08 11:31:20||3747.5||3747.5||3747.5||3747.5|0
1631100690000|2021-09-08 11:31:30|3748.5|3748|3749.5|3748.5|3749.5|3748.5|3748|3747.5|0
1631100710000|2021-09-08 11:31:50||3749||3749||3749||3749|0
1631100720000|2021-09-08 11:32:00|3750||3750||3750||3750||0
1631100740000|2021-09-08 11:32:20|3749.5||3749.5||3750||3749.5||0
1631100750000|2021-09-08 11:32:30|3749|3748.5|3749|3748|3749|3748.5|3749|3748|0
1631100760000|2021-09-08 11:32:40|3748.5|3748.5|3749|3748|3749|3748.5|3748.5|3748|0
1631100780000|2021-09-08 11:33:00|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|0
1631100790000|2021-09-08 11:33:10||3749||3748.5||3749||3748.5|0
1631100810000|2021-09-08 11:33:30|3750|3749|3750|3749|3750|3749|3750|3749|0
1631100820000|2021-09-08 11:33:40|3749.5|3748.5|3749.5|3748.5|3749.5|3749|3749|3748.5|0
1631100830000|2021-09-08 11:33:50|3749|3748|3748.5|3748|3749|3748|3748.5|3748|0
1631100840000|2021-09-08 11:34:00|3749||3749||3749||3749||0
1631100850000|2021-09-08 11:34:10|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|0
1631100860000|2021-09-08 11:34:20|3750||3749.5||3750||3749.5||0
1631100870000|2021-09-08 11:34:30||3748||3748||3748||3748|0
1631100880000|2021-09-08 11:34:40|3749|3748.5|3749|3748|3749|3749|3748.5|3748|0
1631100900000|2021-09-08 11:35:00|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|0
1631100910000|2021-09-08 11:35:10|3749|3748|3749.5|3748|3749.5|3748.5|3749|3748|0
1631100920000|2021-09-08 11:35:20||3748.5||3748||3748.5||3748|0
1631100930000|2021-09-08 11:35:30|3750|3748.5|3749|3748.5|3750|3749|3748.5|3748|0
1631100940000|2021-09-08 11:35:40|3748.5|3748|3749|3748|3749.5|3748.5|3748.5|3748|0
1631100950000|2021-09-08 11:35:50|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|0
1631100960000|2021-09-08 11:36:00|3750|3749|3750|3749.5|3750|3749.5|3750|3749|0
1631100970000|2021-09-08 11:36:10|3750.5|3749|3750.5|3749.5|3750.5|3749.5|3750.5|3749|0
1631100990000|2021-09-08 11:36:30|3751||3750.5||3751||3750.5||0
1631101030000|2021-09-08 11:37:10|3751|3750|3751|3750|3751|3750|3751|3749.5|0
1631101040000|2021-09-08 11:37:20||3750.5||3750.5||3750.5||3750.5|0
1631101050000|2021-09-08 11:37:30|3750.5|3750|3751|3749.5|3751|3750|3750|3749.5|0
1631101060000|2021-09-08 11:37:40|3750.5||3750.5||3750.5||3750.5||0
1631101070000|2021-09-08 11:37:50|3750|3749|3750|3749|3750|3749|3750|3749|0
1631101080000|2021-09-08 11:38:00|3750.5|3749.5|3750|3749.5|3750.5|3750|3750|3749.5|0
1631101090000|2021-09-08 11:38:10|3750.5|3750|3751|3750|3751|3750|3750.5|3750|0
1631101130000|2021-09-08 11:38:50|3751.5|3750.5|3752|3751|3752|3751|3751|3750.5|0
1631101140000|2021-09-08 11:39:00|3751.5|3751.5|3753|3752|3753|3752|3751.5|3751|0
1631101150000|2021-09-08 11:39:10|3753.5|3752.5|3753|3752|3753.5|3752.5|3753|3752|0
1631101180000|2021-09-08 11:39:40|3752.5|3751.5|3752|3751|3752.5|3751.5|3751.5|3751|0
1631101190000|2021-09-08 11:39:50|3751.5|3750.5|3751|3750.5|3751.5|3750.5|3751|3750.5|0
1631101200000|2021-09-08 11:40:00|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|0
1631101210000|2021-09-08 11:40:10|3752|3751.5|3752|3751|3752|3751.5|3752|3751|0
1631101220000|2021-09-08 11:40:20|3751.5|3750.5|3751.5|3751|3751.5|3751|3751.5|3750.5|0
1631101230000|2021-09-08 11:40:30|3752||3752||3752||3752||0
1631101250000|2021-09-08 11:40:50|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|0
1631101260000|2021-09-08 11:41:00|3752|3751|3752|3751|3752|3751|3751.5|3751|0
1631101270000|2021-09-08 11:41:10||3751.5||3751.5||3751.5||3751.5|0
1631101280000|2021-09-08 11:41:20||3751||3751||3751||3751|0
1631101300000|2021-09-08 11:41:40|3752.5|3751.5|3753|3752|3753.5|3752|3752.5|3751.5|0
1631101320000|2021-09-08 11:42:00|3752.5|3751.5|3751.5|3750.5|3752.5|3751.5|3751.5|3750.5|0
1631101330000|2021-09-08 11:42:10|3752|3751|3751.5|3750.5|3752|3751.5|3751.5|3750.5|0
1631101340000|2021-09-08 11:42:20|3751|3750|3751|3750|3751|3750|3751|3750|0
1631101370000|2021-09-08 11:42:50|3750.5|3750.5|3750.5|3750|3751|3750.5|3750.5|3750|0
1631101380000|2021-09-08 11:43:00|3751||3751||3751||3751||0
1631101390000|2021-09-08 11:43:10|3750.5|3749.5|3750|3749|3751|3749.5|3750|3749|0
1631101400000|2021-09-08 11:43:20|3749|3748.5|3749.5|3748.5|3750|3749|3749|3748|0
1631101410000|2021-09-08 11:43:30|3749|3749|3750|3749.5|3750|3749.5|3749|3749|0
1631101420000|2021-09-08 11:43:40|3750.5|3749|3750.5|3749|3750.5|3750|3750|3749|0
1631101430000|2021-09-08 11:43:50|3750|3749.5|3750.5|3749.5|3750.5|3749.5|3750|3749.5|0
1631101440000|2021-09-08 11:44:00||3749||3749||3749.5||3749|0
1631101450000|2021-09-08 11:44:10|3750|3749.5|3750|3749|3750|3749.5|3749.5|3749|0
1631101460000|2021-09-08 11:44:20|3750.5|3749.5|3750|3749.5|3750.5|3749.5|3750|3749.5|0
1631101470000|2021-09-08 11:44:30|3750.5|3750|3750|3749|3750.5|3750|3750|3749|0
1631101500000|2021-09-08 11:45:00|3750.5|3749.5|3750.5|3750|3750.5|3750|3750.5|3749.5|0
1631101510000|2021-09-08 11:45:10|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|0
1631101520000|2021-09-08 11:45:20||3750||3750||3750||3750|0
1631101530000|2021-09-08 11:45:30||3750.5||3750.5||3750.5||3750.5|0
1631101550000|2021-09-08 11:45:50|3750.5|3750|3751|3750|3751|3750|3750.5|3750|0
1631101590000|2021-09-08 11:46:30|3750.5||3750.5||3750.5||3750.5||0
1631101600000|2021-09-08 11:46:40|3750|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|0
1631101620000|2021-09-08 11:47:00|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|0
1631101640000|2021-09-08 11:47:20|3750.5|3750|3750.5|3749.5|3750.5|3750|3750.5|3749.5|0
1631101650000|2021-09-08 11:47:30|3750|3750|3750.5|3749.5|3750.5|3750|3750|3749.5|0
1631101660000|2021-09-08 11:47:40||3750||3749.5||3750||3749.5|0
1631101680000|2021-09-08 11:48:00|3751|3750|3751.5|3750.5|3752|3751|3750.5|3750|0
1631101690000|2021-09-08 11:48:10||3751||3751||3751||3751|0
1631101710000|2021-09-08 11:48:30|3752|3751.5|3752.5|3752|3752.5|3752|3752|3751.5|0
1631101720000|2021-09-08 11:48:40||3751.5||3751.5||3751.5||3751.5|0
1631101730000|2021-09-08 11:48:50|3752||3752||3752.5||3752||0
1631101740000|2021-09-08 11:49:00|3752.5|3752|3752.5|3752|3752.5|3752|3752.5|3752|0
1631101770000|2021-09-08 11:49:30|3752|3751.5|3752.5|3751.5|3752.5|3751.5|3752|3751.5|0
1631101830000|2021-09-08 11:50:30|3752|3751|3752|3751.5|3752|3751.5|3751.5|3751|0
1631101840000|2021-09-08 11:50:40|3751.5|3751|3751.5|3751|3752|3751|3751.5|3751|0
1631101860000|2021-09-08 11:51:00|3752|3751.5|3753|3752|3753|3752.5|3751.5|3751.5|0
1631101870000|2021-09-08 11:51:10|3753.5|3752.5|3754|3753|3754|3753|3753.5|3752.5|0
1631101880000|2021-09-08 11:51:20|3754.5|3753.5|3754.5|3754|3754.5|3754|3754.5|3753.5|0
1631101890000|2021-09-08 11:51:30|3755|3754.5|3755|3754|3755|3754.5|3754.5|3754|0
1631101900000|2021-09-08 11:51:40|3754.5||3755||3755||3754.5||0
1631101910000|2021-09-08 11:51:50||3754.5||3754||3754.5||3754|0
1631101920000|2021-09-08 11:52:00|3754.5|3753.5|3754|3753.5|3754.5|3753.5|3754|3753.5|0
1631101930000|2021-09-08 11:52:10|3754.5|3754|3754.5|3754|3754.5|3754|3754.5|3754|0
1631101940000|2021-09-08 11:52:20|3755|3753.5|3754.5|3753.5|3755|3754.5|3754.5|3753.5|0
1631101950000|2021-09-08 11:52:30|3755||3754.5||3755||3754.5||0
1631101960000|2021-09-08 11:52:40|3755||3754.5||3755||3754.5||0
1631101980000|2021-09-08 11:53:00|3755||3755||3755||3755||0
1631101990000|2021-09-08 11:53:10|3754.5|3754|3755|3754|3755|3754|3754.5|3754|0
1631102000000|2021-09-08 11:53:20|3754.5||3754.5||3754.5||3754.5||0
1631102030000|2021-09-08 11:53:50|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|0
1631102040000|2021-09-08 11:54:00|3754.5|3754.5|3754.5|3753.5|3755|3754.5|3754|3753.5|0
1631102060000|2021-09-08 11:54:20|3754|3754|3753.5|3752.5|3754|3754|3753.5|3752.5|0
1631102070000|2021-09-08 11:54:30|3754|3753|3754.5|3754|3755|3754|3754|3753|0
1631102080000|2021-09-08 11:54:40|3755||3755||3755||3755||0
1631102110000|2021-09-08 11:55:10|3755.5|3754.5|3756|3755|3756|3755|3755.5|3754.5|0
1631102120000|2021-09-08 11:55:20|3756.5|3755.5|3756.5|3755.5|3756.5|3756|3756.5|3755.5|0
1631102130000|2021-09-08 11:55:30||3755||3755.5||3756||3755|0
1631102140000|2021-09-08 11:55:40|3756||3756.5||3756.5||3756||0
1631102160000|2021-09-08 11:56:00|3757|3756|3756.5|3755.5|3757|3756|3756.5|3755.5|0
1631102170000|2021-09-08 11:56:10|3756|3755|3755.5|3754.5|3756|3755|3755|3754.5|0
1631102180000|2021-09-08 11:56:20||3755||3755||3755||3755|0
1631102190000|2021-09-08 11:56:30|3756|3754.5|3755.5|3754.5|3756|3754.5|3755|3754.5|0
1631102210000|2021-09-08 11:56:50|3755|3754|3755|3754|3755|3754.5|3754.5|3754|0
1631102220000|2021-09-08 11:57:00|3754.5|3753.5|3754|3753|3754.5|3753.5|3754|3753|0
1631102230000|2021-09-08 11:57:10|3753.5|3752.5|3753.5|3752.5|3754|3753.5|3753.5|3752.5|0
1631102240000|2021-09-08 11:57:20|3753|3752|3753|3752|3753|3752|3753|3752|0
1631102250000|2021-09-08 11:57:30||3751.5||3751.5||3751.5||3751.5|0
1631102260000|2021-09-08 11:57:40|3752.5|3752|3753.5|3752.5|3753.5|3753|3752.5|3751.5|0
1631102270000|2021-09-08 11:57:50||3753||3752.5||3753||3752.5|0
1631102300000|2021-09-08 11:58:20||3753||3753||3753||3753|0
1631102310000|2021-09-08 11:58:30|3754|3753.5|3754.5|3753.5|3754.5|3753.5|3754|3753|0
1631102320000|2021-09-08 11:58:40||3754||3754||3754||3754|0
1631102330000|2021-09-08 11:58:50|3755|3754.5|3755|3754.5|3755|3754.5|3755|3754|0
1631102340000|2021-09-08 11:59:00|3754.5|3754|3754.5|3754|3754.5|3754|3754|3753.5|0
1631102360000|2021-09-08 11:59:20|3754|3753.5|3754.5|3753.5|3754.5|3753.5|3754|3753.5|0
1631102380000|2021-09-08 11:59:40|3754|3753|3753|3752.5|3754|3753.5|3753|3752.5|0
1631102390000|2021-09-08 11:59:50||3752||3752||3752||3752|0
1631102400000|2021-09-08 12:00:00|3753.5|3752.5|3752.5|3751.5|3753.5|3752.5|3752.5|3751.5|0
1631102410000|2021-09-08 12:00:10||3752||3752||3752||3752|0
1631102420000|2021-09-08 12:00:20|3753|3752.5|3754.5|3753.5|3754.5|3753.5|3753|3752|0
1631102430000|2021-09-08 12:00:30|3754|3754|3754|3753|3754|3754|3754|3753|0
1631102450000|2021-09-08 12:00:50|3754.5|3753.5|3754.5|3753.5|3755|3754|3754.5|3753.5|0
1631102460000|2021-09-08 12:01:00|3755|3754|3755|3754|3755|3754.5|3754.5|3754|0
1631102470000|2021-09-08 12:01:10|3755.5||3755||3755.5||3755||0
1631102480000|2021-09-08 12:01:20|3755.5|3754.5|3755|3754.5|3756|3754.5|3755|3754.5|0
1631102500000|2021-09-08 12:01:40|3755.5||3755||3755.5||3755||0
1631102510000|2021-09-08 12:01:50|3755.5|3755|3756|3755|3756|3755|3755.5|3755|0
1631102520000|2021-09-08 12:02:00||3755.5||3755.5||3755.5||3755.5|0
1631102540000|2021-09-08 12:02:20|3756.5|3756|3757|3756|3757|3756|3756.5|3756|0
1631102550000|2021-09-08 12:02:30|3757.5|3756.5|3758|3757|3758|3757|3757|3756.5|0
1631102590000|2021-09-08 12:03:10|3757.5|3756.5|3757.5|3757|3758|3757|3757.5|3756.5|0
1631102600000|2021-09-08 12:03:20|3758||3758||3758||3758||0
1631102610000|2021-09-08 12:03:30|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756|0
1631102630000|2021-09-08 12:03:50|3758||3757.5||3758||3757.5||0
1631102650000|2021-09-08 12:04:10|3757|3756|3757|3756|3757|3756|3757|3756|0
1631102670000|2021-09-08 12:04:30||3756.5||3756.5||3756.5||3756|0
1631102690000|2021-09-08 12:04:50|3756.5|3756|3757|3756|3757|3756.5|3756.5|3756|0
1631102700000|2021-09-08 12:05:00|3756.5|3755.5|3756|3755.5|3756.5|3755.5|3756|3755|0
1631102710000|2021-09-08 12:05:10|3755.5|3755|3756|3755.5|3756|3755.5|3755.5|3754.5|0
1631102720000|2021-09-08 12:05:20|3755.5|3755|3756.5|3755.5|3756.5|3755.5|3755.5|3755|0
1631102730000|2021-09-08 12:05:30|3757|3756|3757|3756|3757|3756|3757|3756|0
1631102740000|2021-09-08 12:05:40||3755.5||3755.5||3755.5||3755.5|0
1631102750000|2021-09-08 12:05:50|3756.5|3756|3756|3755|3757|3756.5|3756|3755|0
1631102760000|2021-09-08 12:06:00|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756|3755.5|0
1631102770000|2021-09-08 12:06:10||3756||3755.5||3756||3755.5|0
1631102780000|2021-09-08 12:06:20||3756||3755.5||3756||3755.5|0
1631102790000|2021-09-08 12:06:30||3756||3756||3756||3756|0
1631102800000|2021-09-08 12:06:40|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|0
1631102810000|2021-09-08 12:06:50|3756.5|3756|3757|3756|3757|3756|3756.5|3756|0
1631102820000|2021-09-08 12:07:00|3756.5|3755.5|3757|3756|3757|3756|3756.5|3755.5|0
1631102830000|2021-09-08 12:07:10|3756.5||3757||3757||3756.5||0
1631102840000|2021-09-08 12:07:20|3756.5|3756.5|3756.5|3756|3756.5|3756.5|3756.5|3756|0
1631102850000|2021-09-08 12:07:30|3757|3755.5|3756|3755|3757|3755.5|3756|3755|0
1631102860000|2021-09-08 12:07:40|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|0
1631102870000|2021-09-08 12:07:50|3756|3755|3755|3754|3756|3755.5|3755|3754|0
1631102880000|2021-09-08 12:08:00|3754.5|3754.5|3755|3754|3755.5|3754.5|3754.5|3754|0
1631102890000|2021-09-08 12:08:10|3754.5|3753.5|3754|3753|3754.5|3753.5|3754|3753|0
1631102900000|2021-09-08 12:08:20|3753.5|3752.5|3753|3752|3753.5|3752.5|3753|3752|0
1631102910000|2021-09-08 12:08:30|3753.5||3753||3753.5||3753||0
1631102930000|2021-09-08 12:08:50|3752.5|3752.5|3753.5|3752.5|3753.5|3753|3752.5|3752|0
1631102940000|2021-09-08 12:09:00|3753|3752|3753.5|3752|3753.5|3752.5|3753|3752|0
1631102950000|2021-09-08 12:09:10|3753|3751.5|3753|3752|3753|3752|3752|3751|0
1631102960000|2021-09-08 12:09:20|3752.5|3751.5|3751.5|3750.5|3752.5|3751.5|3751|3750|0
1631102970000|2021-09-08 12:09:30|3751|3750|3750|3749|3751.5|3751|3750|3749|0
1631102980000|2021-09-08 12:09:40|3749.5|3748.5|3750|3749|3750|3749|3749.5|3748|0
1631102990000|2021-09-08 12:09:50|3749.5|3748.5|3749|3748|3749.5|3748.5|3748.5|3747.5|0
1631103000000|2021-09-08 12:10:00|3749.5|3748.5|3751.5|3750.5|3751.5|3750.5|3749.5|3748.5|0
1631103010000|2021-09-08 12:10:10|3752|3751|3752|3750.5|3752|3751|3752|3750.5|0
1631103020000|2021-09-08 12:10:20|3751.5|3751|3751|3750|3752|3751|3750.5|3750|0
1631103030000|2021-09-08 12:10:30|3750.5|3749.5|3750|3748.5|3750.5|3749.5|3750|3748.5|0
1631103040000|2021-09-08 12:10:40|3749.5|3748|3749|3748|3750|3748|3748.5|3747.5|0
1631103050000|2021-09-08 12:10:50|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749|3748|0
1631103060000|2021-09-08 12:11:00|3749|3748|3748.5|3747|3749|3748|3748|3747|0
1631103070000|2021-09-08 12:11:10|3748|3747.5|3748|3747|3748|3747.5|3748|3747|0
1631103090000|2021-09-08 12:11:30|3747.5|3746.5|3746.5|3745.5|3747.5|3747|3746.5|3745|0
1631103100000|2021-09-08 12:11:40|3747|3746|3746.5|3745.5|3747.5|3746.5|3746.5|3745.5|0
1631103110000|2021-09-08 12:11:50|3747|3746|3747|3746|3747|3746.5|3747|3746|0
1631103120000|2021-09-08 12:12:00|3746.5|3745.5|3747.5|3746|3747.5|3746.5|3746.5|3745.5|0
1631103130000|2021-09-08 12:12:10||3746.5||3747||3747||3746.5|0
1631103140000|2021-09-08 12:12:20|3748|3747.5|3747|3746|3748.5|3747.5|3747|3746|0
1631103150000|2021-09-08 12:12:30|3747.5|3746.5|3748|3746.5|3748|3747|3747.5|3746.5|0
1631103160000|2021-09-08 12:12:40||3747||3747||3747.5||3746.5|0
1631103170000|2021-09-08 12:12:50|3747.5|3746.5|3747|3746|3748|3746.5|3747|3746|0
1631103180000|2021-09-08 12:13:00|3747.5|3746.5|3747|3746|3747.5|3747|3747|3746|0
1631103190000|2021-09-08 12:13:10|3747.5|3745.5|3746.5|3745.5|3747.5|3745.5|3746.5|3745.5|0
1631103200000|2021-09-08 12:13:20|3747|3746|3747|3746|3747.5|3746|3747|3746|0
1631103210000|2021-09-08 12:13:30|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|0
1631103220000|2021-09-08 12:13:40|3747|3746|3747|3746|3747|3746|3747|3746|0
1631103230000|2021-09-08 12:13:50|3747.5|3746.5|3748|3747|3748|3747.5|3747.5|3746.5|0
1631103240000|2021-09-08 12:14:00|3747.5|3746.5|3746.5|3746|3748|3747|3746.5|3745.5|0
1631103250000|2021-09-08 12:14:10|3747||3746.5||3747||3746.5||0
1631103260000|2021-09-08 12:14:20|3746|3745.5|3745.5|3744|3746|3745.5|3745.5|3744|0
1631103270000|2021-09-08 12:14:30|3745|3743.5|3745|3744|3745|3744|3744.5|3743|0
1631103280000|2021-09-08 12:14:40||3744.5||3744||3744.5||3744|0
1631103290000|2021-09-08 12:14:50||3744.5||3744.5||3744.5||3744|0
1631103300000|2021-09-08 12:15:00|3744.5|3744|3743.5|3742.5|3744.5|3744|3743.5|3742.5|0
1631103310000|2021-09-08 12:15:10|3743|3742|3741.5|3740.5|3743|3742|3741.5|3740.5|0
1631103320000|2021-09-08 12:15:20|3742|3741|3742.5|3741.5|3742.5|3742|3742|3740.5|0
1631103330000|2021-09-08 12:15:30|3742|3741|3743|3742.5|3744.5|3743|3741.5|3741|0
1631103340000|2021-09-08 12:15:40|3742.5|3742|3741|3740|3742.5|3742|3741|3740|0
1631103350000|2021-09-08 12:15:50|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|3740|3739|0
1631103360000|2021-09-08 12:16:00|3741|3740|3742|3741|3742|3741|3741|3740|0
1631103370000|2021-09-08 12:16:10|3741.5|3740.5|3741|3739.5|3741.5|3740.5|3741|3739.5|0
1631103380000|2021-09-08 12:16:20|3740.5|3740|3741|3740.5|3741|3740.5|3740.5|3740|0
1631103390000|2021-09-08 12:16:30|3741.5|3740|3742|3741|3742|3741|3741.5|3740|0
1631103410000|2021-09-08 12:16:50|3741.5|3740.5|3741|3740.5|3741.5|3740.5|3741|3740.5|0
1631103420000|2021-09-08 12:17:00|3741.5|3741|3741.5|3740.5|3741.5|3741|3741|3740.5|0
1631103430000|2021-09-08 12:17:10|3741|3740|3740.5|3739.5|3741|3740|3740|3739|0
1631103450000|2021-09-08 12:17:30||3740||3740||3740||3740|0
1631103460000|2021-09-08 12:17:40|3740|3739.5|3739.5|3738.5|3740|3739.5|3739.5|3738.5|0
1631103470000|2021-09-08 12:17:50|3740|3739|3740|3739|3740|3739.5|3740|3739|0
1631103480000|2021-09-08 12:18:00|3740.5|3739.5|3740.5|3739.5|3740.5|3740|3740|3739.5|0
1631103490000|2021-09-08 12:18:10|3740|3739|3740.5|3740|3740.5|3740|3740|3739|0
1631103500000|2021-09-08 12:18:20|3741|3740.5|3742|3740.5|3742|3741|3741|3740.5|0
1631103510000|2021-09-08 12:18:30|3741.5||3741||3741.5||3741||0
1631103520000|2021-09-08 12:18:40|3740.5|3740|3739.5|3738.5|3740.5|3740|3739.5|3738.5|0
1631103540000|2021-09-08 12:19:00|3739|3738|3739|3738|3739|3738|3739|3738|0
1631103550000|2021-09-08 12:19:10|3739.5|3738.5|3738.5|3738|3739.5|3739|3738.5|3737.5|0
1631103560000|2021-09-08 12:19:20|3738|3737.5|3739|3738|3739|3738|3738|3737.5|0
1631103570000|2021-09-08 12:19:30|3739.5|3738.5|3739.5|3739|3740|3739|3739.5|3738.5|0
1631103580000|2021-09-08 12:19:40|3740|3738.5|3739|3738|3740|3738.5|3739|3738|0
1631103590000|2021-09-08 12:19:50|3738.5|3737.5|3739|3738|3739|3738|3738|3737|0
1631103600000|2021-09-08 12:20:00|3738.5|3737.5|3739|3738|3739|3738|3738|3737|0
1631103610000|2021-09-08 12:20:10|3739.5|3737.5|3739.5|3738|3739.5|3738.5|3739.5|3737.5|0
1631103620000|2021-09-08 12:20:20|3739|3737.5|3738.5|3737.5|3739|3738|3738.5|3737.5|0
1631103630000|2021-09-08 12:20:30|3738|3737|3739|3738|3739|3738|3738|3737|0
1631103640000|2021-09-08 12:20:40||3737.5||3738||3738.5||3737.5|0
1631103650000|2021-09-08 12:20:50|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|0
1631103660000|2021-09-08 12:21:00|3740|3739|3740|3739|3740|3739|3740|3738.5|0
1631103670000|2021-09-08 12:21:10|3739.5|3738.5|3738.5|3738|3739.5|3738.5|3738.5|3737.5|0
1631103680000|2021-09-08 12:21:20|3739|3738.5|3739.5|3738.5|3739.5|3739|3739|3738.5|0
1631103690000|2021-09-08 12:21:30|3740|3739|3740|3739|3740|3739|3740|3738.5|0
1631103700000|2021-09-08 12:21:40||3738.5||3738.5||3739||3738.5|0
1631103710000|2021-09-08 12:21:50|3739.5|3739|3740|3739|3740|3739.5|3739.5|3738.5|0
1631103720000|2021-09-08 12:22:00|3739.5|3738.5|3739|3738|3739.5|3739|3739|3737.5|0
1631103730000|2021-09-08 12:22:10|3738.5|3737.5|3737.5|3736.5|3738.5|3738|3737.5|3736.5|0
1631103740000|2021-09-08 12:22:20|3738|3737|3737|3736.5|3738|3737.5|3737|3736.5|0
1631103750000|2021-09-08 12:22:30|3737.5|3737|3737|3736.5|3737.5|3737|3737|3736|0
1631103760000|2021-09-08 12:22:40|3736.5|3736|3738|3737|3738|3737.5|3736.5|3736|0
1631103770000|2021-09-08 12:22:50|3737.5||3737.5||3737.5||3737.5||0
1631103780000|2021-09-08 12:23:00|3738|3736.5|3739|3738|3739|3738|3738|3736.5|0
1631103790000|2021-09-08 12:23:10|3739.5|3738.5|3739|3737.5|3739.5|3738.5|3739|3737.5|0
1631103800000|2021-09-08 12:23:20|3738.5|3737|3738|3736.5|3738.5|3737.5|3737.5|3736.5|0
1631103810000|2021-09-08 12:23:30|3738.5|3737|3738.5|3737.5|3739|3738|3738|3736.5|0
1631103820000|2021-09-08 12:23:40|3739|3738|3737.5|3737|3739|3738|3737.5|3736.5|0
1631103830000|2021-09-08 12:23:50|3738|3736.5|3738.5|3737.5|3738.5|3738|3738|3736.5|0
1631103840000|2021-09-08 12:24:00|3739|3738|3739.5|3738.5|3739.5|3738.5|3739|3738|0
1631103850000|2021-09-08 12:24:10|3740||3740||3740||3740||0
1631103860000|2021-09-08 12:24:20||3739||3739||3739.5||3739|0
1631103870000|2021-09-08 12:24:30|3739.5|3738.5|3738.5|3737.5|3739.5|3738.5|3738|3737.5|0
1631103880000|2021-09-08 12:24:40|3739|3738|3738|3737.5|3739|3738|3738|3737.5|0
1631103890000|2021-09-08 12:24:50|3738.5|3738|3738.5|3737.5|3738.5|3738|3738|3737.5|0
1631103900000|2021-09-08 12:25:00|3737.5|3737|3737.5|3737|3737.5|3737|3737.5|3737|0
1631103910000|2021-09-08 12:25:10|3737|3736.5|3738|3737.5|3738|3737.5|3736.5|3735.5|0
1631103920000|2021-09-08 12:25:20|3738.5|3738|3738.5|3737|3738.5|3738|3738.5|3737|0
1631103930000|2021-09-08 12:25:30||3737.5||3737.5||3737.5||3737|0
1631103950000|2021-09-08 12:25:50|3739|3738|3739.5|3738.5|3739.5|3738.5|3739|3738|0
1631103960000|2021-09-08 12:26:00||3739||3739||3739||3738.5|0
1631103970000|2021-09-08 12:26:10|3739|3738.5|3740|3739|3740|3739|3739|3738.5|0
1631103980000|2021-09-08 12:26:20|3739.5||3740||3740||3739.5||0
1631103990000|2021-09-08 12:26:30|3739.5||3739.5||3739.5||3739.5||0
1631104000000|2021-09-08 12:26:40|3740|3739.5|3740|3739.5|3740|3739.5|3740|3739.5|0
1631104010000|2021-09-08 12:26:50|3740.5|3740|3740.5|3739.5|3741|3740.5|3740.5|3739.5|0
1631104020000|2021-09-08 12:27:00|3739.5|3739|3741|3740|3741|3740.5|3739.5|3739|0
1631104030000|2021-09-08 12:27:10|3740.5|3739.5|3739.5|3739|3740.5|3739.5|3739.5|3739|0
1631104040000|2021-09-08 12:27:20|3739|3738.5|3739.5|3738.5|3739.5|3738.5|3739|3738|0
1631104050000|2021-09-08 12:27:30|3740|3739|3740.5|3739.5|3740.5|3739.5|3740|3739|0
1631104060000|2021-09-08 12:27:40|3740|3739|3739.5|3738.5|3740|3739.5|3739.5|3738.5|0
1631104070000|2021-09-08 12:27:50|3739||3739.5||3739.5||3739||0
1631104090000|2021-09-08 12:28:10|3739||3739.5||3739.5||3739||0
1631104100000|2021-09-08 12:28:20|3739|3738|3739|3738.5|3739|3738.5|3738.5|3737.5|0
1631104110000|2021-09-08 12:28:30|3739.5|3739|3740|3739|3740|3739|3739.5|3739|0
1631104120000|2021-09-08 12:28:40|3740.5|3739.5|3740.5|3740|3740.5|3740|3740.5|3739.5|0
1631104130000|2021-09-08 12:28:50|3741|3740.5|3741|3740.5|3741|3740.5|3741|3740.5|0
1631104150000|2021-09-08 12:29:10|3740.5|3740|3740|3739|3740.5|3740|3740|3739|0
1631104160000|2021-09-08 12:29:20|3740.5|3739.5|3740.5|3739.5|3741|3740|3740.5|3739.5|0
1631104170000|2021-09-08 12:29:30|3741||3740||3741||3740||0
1631104180000|2021-09-08 12:29:40|3740.5||3740.5||3740.5||3740.5||0
1631104190000|2021-09-08 12:29:50|3740|3740|3740.5|3739.5|3740.5|3740|3739.5|3738.5|0
1631104200000|2021-09-08 12:30:00|3740|3739|3740|3739|3740|3739.5|3740|3739|0
1631104210000|2021-09-08 12:30:10|3741|3739.5|3740.5|3739|3741|3740.5|3740|3739|0
1631104220000|2021-09-08 12:30:20|3741|3739.5|3740.5|3739.5|3741|3739.5|3740.5|3739|0
1631104230000|2021-09-08 12:30:30|3741|3740|3741.5|3740.5|3742|3741|3741|3740|0
1631104240000|2021-09-08 12:30:40|3741|3740|3741|3740|3741.5|3740.5|3740.5|3739.5|0
1631104250000|2021-09-08 12:30:50|3740.5|3739.5|3739.5|3739|3740.5|3740|3739.5|3738.5|0
1631104260000|2021-09-08 12:31:00|3740||3740||3740.5||3740||0
1631104270000|2021-09-08 12:31:10|3739.5||3739.5||3739.5||3739.5||0
1631104280000|2021-09-08 12:31:20|3740|3739.5|3740|3739|3740|3739.5|3739.5|3739|0
1631104300000|2021-09-08 12:31:40|3739.5||3740||3740||3739.5||0
1631104310000|2021-09-08 12:31:50|3739.5|3738.5|3739|3738.5|3739.5|3738.5|3739|3738.5|0
1631104320000|2021-09-08 12:32:00|3738.5|3738|3739|3738|3739|3738|3738.5|3737|0
1631104330000|2021-09-08 12:32:10|3738.5|3738.5|3738.5|3737|3738.5|3738.5|3738.5|3737|0
1631104340000|2021-09-08 12:32:20|3738|3737.5|3739|3738|3739|3738|3737.5|3737.5|0
1631104360000|2021-09-08 12:32:40|3738.5|3737.5|3739.5|3739|3739.5|3739|3738|3737|0
1631104370000|2021-09-08 12:32:50|3739|3738.5|3739.5|3739|3740.5|3739.5|3739|3738|0
1631104380000|2021-09-08 12:33:00|3739|3738.5|3738.5|3738|3739|3738.5|3738.5|3738|0
1631104390000|2021-09-08 12:33:10|3739|3738.5|3739.5|3738.5|3739.5|3738.5|3739|3738|0
1631104400000|2021-09-08 12:33:20|3740||3739.5||3740||3739.5||0
1631104410000|2021-09-08 12:33:30|3740|3739|3739.5|3738.5|3740|3739|3739.5|3738.5|0
1631104420000|2021-09-08 12:33:40|3739|3738|3740|3739|3740|3739|3739|3738|0
1631104430000|2021-09-08 12:33:50|3739.5|3738.5|3739.5|3738.5|3739.5|3739|3739|3738|0
1631104440000|2021-09-08 12:34:00||3739||3739||3739||3739|0
1631104450000|2021-09-08 12:34:10|3739|3738.5|3740|3739|3740|3739|3739|3738|0
1631104460000|2021-09-08 12:34:20|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739|3738.5|0
1631104470000|2021-09-08 12:34:30|3739|3738|3738.5|3737|3739|3738|3738.5|3737|0
1631104480000|2021-09-08 12:34:40|3738|3737.5|3738.5|3737.5|3738.5|3737.5|3738|3737|0
1631104490000|2021-09-08 12:34:50||3737||3737.5||3737.5||3737|0
1631104500000|2021-09-08 12:35:00|3738|3737|3738|3737|3739|3738|3738|3737|0
1631104510000|2021-09-08 12:35:10|3737.5|3736.5|3737|3736.5|3737.5|3736.5|3736.5|3735.5|0
1631104520000|2021-09-08 12:35:20|3737.5|3736|3737|3736|3737.5|3736|3737|3736|0
1631104530000|2021-09-08 12:35:30|3736.5|3735.5|3736.5|3736|3736.5|3736|3736.5|3735.5|0
1631104540000|2021-09-08 12:35:40|3737||3736.5||3737||3736.5||0
1631104550000|2021-09-08 12:35:50|3736|3735.5|3736|3735.5|3736.5|3735.5|3735.5|3735|0
1631104560000|2021-09-08 12:36:00|3736.5|3735|3736|3735.5|3736.5|3735.5|3735.5|3735|0
1631104570000|2021-09-08 12:36:10|3736.5|3736|3736|3735|3736.5|3736|3735.5|3734.5|0
1631104580000|2021-09-08 12:36:20|3735.5|3735.5|3736.5|3735.5|3736.5|3735.5|3735.5|3735.5|0
1631104590000|2021-09-08 12:36:30|3736|3735|3736.5|3735.5|3736.5|3735.5|3736|3735|0
1631104620000|2021-09-08 12:37:00|3737|3736|3737|3736.5|3737.5|3736.5|3736.5|3735.5|0
1631104630000|2021-09-08 12:37:10|3737.5||3737.5||3737.5||3737.5||0
1631104640000|2021-09-08 12:37:20|3738|3737|3738.5|3737.5|3738.5|3738|3738|3736.5|0
1631104650000|2021-09-08 12:37:30||3738||3738||3738||3737.5|0
1631104670000|2021-09-08 12:37:50|3739||3739||3739||3739||0
1631104680000|2021-09-08 12:38:00|3738.5|3737.5|3738|3737.5|3738.5|3737.5|3738|3737|0
1631104700000|2021-09-08 12:38:20|3738.5|3738|3739|3738|3739|3738|3738.5|3737.5|0
1631104710000|2021-09-08 12:38:30|3738.5|3738.5|3738.5|3738|3738.5|3738.5|3738.5|3738|0
1631104720000|2021-09-08 12:38:40|3739||3739||3739||3739||0
1631104730000|2021-09-08 12:38:50|3739.5|3738.5|3738|3737|3739.5|3738.5|3738|3737|0
1631104740000|2021-09-08 12:39:00|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|0
1631104750000|2021-09-08 12:39:10|3739|3738|3738.5|3737.5|3739|3738|3738.5|3737.5|0
1631104780000|2021-09-08 12:39:40|3739|3738|3739|3738|3739|3738.5|3739|3738|0
1631104790000|2021-09-08 12:39:50|3739.5|3738.5|3740|3739|3740|3739|3739.5|3738.5|0
1631104800000|2021-09-08 12:40:00|3740.5|3739.5|3741|3740.5|3741.5|3740.5|3739.5|3738.5|0
1631104830000|2021-09-08 12:40:30|3741.5|3741|3742|3741|3742.5|3741.5|3741.5|3741|0
1631104840000|2021-09-08 12:40:40|3742.5|3741.5|3742|3741|3742.5|3741.5|3742|3741|0
1631104850000|2021-09-08 12:40:50|3742.5|3741.5|3742.5|3741.5|3742.5|3742|3742.5|3741.5|0
1631104860000|2021-09-08 12:41:00|3742|3742|3742.5|3741.5|3742.5|3742|3742|3741|0
1631104870000|2021-09-08 12:41:10|3742|3741|3742|3741|3742|3741|3742|3741|0
1631104890000|2021-09-08 12:41:30|3741.5||3742||3742||3741.5||0
1631104900000|2021-09-08 12:41:40|3742.5|3741.5|3742|3741.5|3742.5|3741.5|3742|3741.5|0
1631104910000|2021-09-08 12:41:50|3742.5|3742|3743.5|3742.5|3743.5|3742.5|3742.5|3741.5|0
1631104920000|2021-09-08 12:42:00|3743|3742|3743.5|3742.5|3743.5|3742.5|3743|3742|0
1631104930000|2021-09-08 12:42:10|3743|3743|3743|3742.5|3743|3743|3743|3742.5|0
1631104940000|2021-09-08 12:42:20|3742.5|3742|3743|3742|3743|3742|3742|3741.5|0
1631104970000|2021-09-08 12:42:50|3742.5|3741.5|3742|3741|3742.5|3741.5|3742|3741|0
1631104980000|2021-09-08 12:43:00|3741.5||3741.5||3741.5||3741.5||0
1631104990000|2021-09-08 12:43:10|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741.5|0
1631105000000|2021-09-08 12:43:20||3741||3741||3741||3741|0
1631105010000|2021-09-08 12:43:30|3741.5||3742||3742||3741.5||0
1631105020000|2021-09-08 12:43:40||3741.5||3741||3741.5||3741|0
1631105030000|2021-09-08 12:43:50||3741.5||3741||3741.5||3741|0
1631105040000|2021-09-08 12:44:00|3742.5|3741.5|3743|3742|3743|3742|3742.5|3741.5|0
1631105050000|2021-09-08 12:44:10|3742.5|3741.5|3742|3741.5|3742.5|3741.5|3742|3741.5|0
1631105060000|2021-09-08 12:44:20|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3741|0
1631105070000|2021-09-08 12:44:30|3741|3740.5|3740.5|3740|3741|3740.5|3740.5|3740|0
1631105080000|2021-09-08 12:44:40|3741|3740.5|3742|3741|3742|3741.5|3741|3740.5|0
1631105090000|2021-09-08 12:44:50|3741.5|3740.5|3741.5|3741|3741.5|3741|3741|3740.5|0
1631105100000|2021-09-08 12:45:00|3741|3740.5|3741|3740|3741|3740.5|3740.5|3739|0
1631105110000|2021-09-08 12:45:10|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|3741|3740.5|0
1631105130000|2021-09-08 12:45:30||3741||3741||3741||3741|0
1631105140000|2021-09-08 12:45:40||3740.5||3741||3741||3740.5|0
1631105150000|2021-09-08 12:45:50|3741|3740.5|3741|3740|3741|3740.5|3741|3740|0
1631105160000|2021-09-08 12:46:00||3740.5||3740.5||3740.5||3740|0
1631105170000|2021-09-08 12:46:10|3740.5|3740|3740.5|3739.5|3740.5|3740.5|3740.5|3739.5|0
1631105180000|2021-09-08 12:46:20|3741||3740.5||3741||3740.5||0
1631105200000|2021-09-08 12:46:40|3740||3740.5||3741||3740||0
1631105210000|2021-09-08 12:46:50|3740|3739|3740|3739.5|3740|3739.5|3740|3739|0
1631105240000|2021-09-08 12:47:20|3740.5|3740|3741|3740|3741|3740.5|3740.5|3740|0
1631105280000|2021-09-08 12:48:00|3740.5||3741||3741||3740.5||0
1631105340000|2021-09-08 12:49:00|3741.5|3740.5|3742.5|3741.5|3742.5|3741.5|3741.5|3740.5|0
1631105350000|2021-09-08 12:49:10|3743|3742|3742.5|3741.5|3743|3742|3742.5|3741.5|0
1631105360000|2021-09-08 12:49:20|3743|3742|3744|3743|3744.5|3743.5|3742.5|3742|0
1631105370000|2021-09-08 12:49:30|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|0
1631105380000|2021-09-08 12:49:40|3744|3743|3743.5|3742.5|3744|3743|3743.5|3742.5|0
1631105390000|2021-09-08 12:49:50|3743|3743|3744|3743|3744.5|3744|3743|3743|0
1631105400000|2021-09-08 12:50:00||3742.5||3743||3743||3742.5|0
1631105410000|2021-09-08 12:50:10|3744.5|3743.5|3745|3744|3745.5|3744.5|3744|3743.5|0
1631105430000|2021-09-08 12:50:30|3744.5|3743.5|3745|3744|3745|3744|3744|3743|0
1631105440000|2021-09-08 12:50:40|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|0
1631105450000|2021-09-08 12:50:50|3744|3742.5|3743|3742|3744|3743|3742.5|3742|0
1631105460000|2021-09-08 12:51:00|3742.5|3742.5|3742.5|3741.5|3743|3742.5|3742.5|3741.5|0
1631105470000|2021-09-08 12:51:10|3742|3741|3741.5|3740.5|3742|3741|3741.5|3740|0
1631105480000|2021-09-08 12:51:20|3741|3740|3741|3740|3741|3740.5|3741|3740|0
1631105490000|2021-09-08 12:51:30|3740.5|3739.5|3740.5|3739.5|3741|3740.5|3739|3738|0
1631105500000|2021-09-08 12:51:40|3740|3739|3740|3739|3740|3739|3740|3739|0
1631105510000|2021-09-08 12:51:50|3739.5|3738.5|3739|3738.5|3739.5|3738.5|3739|3738|0
1631105520000|2021-09-08 12:52:00|3738.5|3738|3738.5|3737.5|3739|3738|3738|3737.5|0
1631105530000|2021-09-08 12:52:10|3739|3738|3739|3738|3739.5|3738.5|3738.5|3738|0
1631105540000|2021-09-08 12:52:20|3739.5|3738.5|3740|3739|3740|3739.5|3739.5|3738.5|0
1631105550000|2021-09-08 12:52:30|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|3740|3739|0
1631105560000|2021-09-08 12:52:40|3740|3739|3739.5|3739|3740|3739|3739.5|3739|0
1631105570000|2021-09-08 12:52:50|3740||3740||3740||3739.5||0
1631105580000|2021-09-08 12:53:00|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3738.5|3737.5|0
1631105590000|2021-09-08 12:53:10|3739|3738|3739.5|3738|3739.5|3738.5|3739|3738|0
1631105600000|2021-09-08 12:53:20|3739|3738.5|3739.5|3738.5|3739.5|3739|3739|3738|0
1631105610000|2021-09-08 12:53:30||3738||3738.5||3738.5||3738|0
1631105620000|2021-09-08 12:53:40|3739||3739||3739||3739||0
1631105640000|2021-09-08 12:54:00|3738.5|3738|3739|3738|3739|3738.5|3738|3737.5|0
1631105650000|2021-09-08 12:54:10|3739.5|3738.5|3739|3738.5|3739.5|3738.5|3739|3738.5|0
1631105660000|2021-09-08 12:54:20|3739.5|3739|3740|3739|3740|3739.5|3739.5|3739|0
1631105670000|2021-09-08 12:54:30||3738.5||3739||3739||3738.5|0
1631105680000|2021-09-08 12:54:40|3740.5|3739.5|3740.5|3739.5|3741|3740|3740.5|3739.5|0
1631105690000|2021-09-08 12:54:50|3741|3740|3741.5|3740|3741.5|3740.5|3741|3740|0
1631105700000|2021-09-08 12:55:00|3742|3740.5|3741.5|3740.5|3742|3740.5|3741.5|3740.5|0
1631105730000|2021-09-08 12:55:30|3741|3740|3741|3740.5|3741|3740.5|3741|3740|0
1631105740000|2021-09-08 12:55:40|3741.5|3741|3741.5|3741|3741.5|3741|3741.5|3741|0
1631105750000|2021-09-08 12:55:50|3741|3740.5|3741.5|3740.5|3741.5|3740.5|3741|3740.5|0
1631105760000|2021-09-08 12:56:00|3741|3740|3740.5|3739.5|3741|3740|3740.5|3739.5|0
1631105770000|2021-09-08 12:56:10|3741|3740.5|3741|3740|3741|3740.5|3741|3740|0
1631105780000|2021-09-08 12:56:20|3741.5|3740.5|3742|3741|3742|3741|3741.5|3740.5|0
1631105790000|2021-09-08 12:56:30|3742.5|3741.5|3742.5|3742|3743|3742|3742.5|3741.5|0
1631105800000|2021-09-08 12:56:40|3743|3742.5|3744|3742.5|3744|3743|3743|3742|0
1631105810000|2021-09-08 12:56:50|3744.5|3743|3744.5|3744|3744.5|3744|3744.5|3743|0
1631105820000|2021-09-08 12:57:00|3744|3743.5|3744.5|3743.5|3744.5|3743.5|3744|3743|0
1631105830000|2021-09-08 12:57:10|3744|3743|3744.5|3743|3744.5|3743.5|3743.5|3743|0
1631105840000|2021-09-08 12:57:20|3745|3743.5|3744|3743|3745|3744|3744|3743|0
1631105850000|2021-09-08 12:57:30||3743.5||3743.5||3743.5||3743.5|0
1631105860000|2021-09-08 12:57:40|3743.5|3743|3743.5|3743|3744|3743|3743.5|3743|0
1631105870000|2021-09-08 12:57:50|3744|3743.5|3744|3743|3744|3743.5|3744|3743|0
1631105890000|2021-09-08 12:58:10|3743.5||3743.5||3744||3743.5||0
1631105900000|2021-09-08 12:58:20|3744|3743.5|3744|3743.5|3744.5|3743.5|3744|3743.5|0
1631105910000|2021-09-08 12:58:30|3744.5||3744.5||3744.5||3744.5||0
1631105920000|2021-09-08 12:58:40||3743||3743.5||3743.5||3743|0
1631105930000|2021-09-08 12:58:50||3743||3743.5||3743.5||3743|0
1631105940000|2021-09-08 12:59:00|3744|3743|3743.5|3742.5|3744|3743|3743.5|3742.5|0
1631105950000|2021-09-08 12:59:10|3744|3743|3744|3743|3744|3743.5|3744|3743|0
1631105960000|2021-09-08 12:59:20|3743.5|3743.5|3745.5|3744.5|3745.5|3745|3743.5|3743.5|0
1631105970000|2021-09-08 12:59:30||3744||3744||3744.5||3744|0
1631105980000|2021-09-08 12:59:40|3745|3744.5|3746.5|3745.5|3746.5|3745.5|3745|3744|0
1631105990000|2021-09-08 12:59:50|3746|3745|3745.5|3745|3746|3745|3745.5|3745|0
1631106000000|2021-09-08 13:00:00|3746|3745.5|3747|3746|3747.5|3746.5|3746|3745.5|0
1631106010000|2021-09-08 13:00:10|3746.5|3745.5|3746.5|3745.5|3747|3745.5|3746|3745.5|0
1631106030000|2021-09-08 13:00:30|3747|3746|3747.5|3746.5|3747.5|3746.5|3747|3746|0
1631106040000|2021-09-08 13:00:40|3747|3746|3746.5|3745.5|3747|3746|3746|3745|0
1631106050000|2021-09-08 13:00:50|3747|3746|3747|3746|3747|3746|3747|3746|0
1631106060000|2021-09-08 13:01:00|3746.5|3746.5|3747.5|3746.5|3747.5|3746.5|3746.5|3746.5|0
1631106070000|2021-09-08 13:01:10|3747|3746|3747.5|3746.5|3747.5|3746.5|3747|3746|0
1631106080000|2021-09-08 13:01:20|3747|3747|3747.5|3746.5|3747.5|3747|3747|3746.5|0
1631106100000|2021-09-08 13:01:40|3747|3746|3747.5|3746.5|3747.5|3747|3746.5|3746|0
1631106140000|2021-09-08 13:02:20|3748|3747|3748|3747|3748|3747|3748|3747|0
1631106150000|2021-09-08 13:02:30|3748.5|3747.5|3749|3748|3749|3748.5|3748.5|3747.5|0
1631106160000|2021-09-08 13:02:40|3749.5|3749|3750|3749.5|3750|3749.5|3749|3748|0
1631106200000|2021-09-08 13:03:20|3749.5|3749|3750|3749|3750|3749|3749.5|3749|0
1631106210000|2021-09-08 13:03:30|3749.5||3749.5||3749.5||3749.5||0
1631106220000|2021-09-08 13:03:40|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|0
1631106230000|2021-09-08 13:03:50|3749.5|3749|3750|3749|3750|3749|3749|3748.5|0
1631106240000|2021-09-08 13:04:00|3749.5||3750||3750||3749.5||0
1631106250000|2021-09-08 13:04:10|3750.5|3749.5|3750.5|3749.5|3750.5|3750|3750.5|3749.5|0
1631106260000|2021-09-08 13:04:20|3750|3749|3749.5|3749|3750|3749|3749.5|3749|0
1631106270000|2021-09-08 13:04:30|3750||3749.5||3750||3749.5||0
1631106280000|2021-09-08 13:04:40|3750|3748.5|3750|3749|3750|3749|3750|3748.5|0
1631106290000|2021-09-08 13:04:50|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|0
1631106300000|2021-09-08 13:05:00|3749|3748|3749.5|3748.5|3749.5|3748.5|3749|3748|0
1631106310000|2021-09-08 13:05:10|3750|3749|3750.5|3749.5|3750.5|3749.5|3750|3749|0
1631106320000|2021-09-08 13:05:20|3750||3750.5||3750.5||3750||0
1631106330000|2021-09-08 13:05:30|3750||3750||3750||3750||0
1631106340000|2021-09-08 13:05:40|3749.5|3749|3749.5|3748.5|3749.5|3749|3749.5|3748.5|0
1631106350000|2021-09-08 13:05:50|3749|3748|3749|3748|3749.5|3748.5|3749|3748|0
1631106360000|2021-09-08 13:06:00|3749.5|3748.5|3750.5|3749|3750.5|3749|3749|3748.5|0
1631106370000|2021-09-08 13:06:10|3750|3749.5|3751|3749.5|3751|3750|3750|3749.5|0
1631106380000|2021-09-08 13:06:20|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3749.5|0
1631106390000|2021-09-08 13:06:30|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749.5|0
1631106400000|2021-09-08 13:06:40|3749.5|3749|3749|3748|3749.5|3749.5|3749|3748|0
1631106410000|2021-09-08 13:06:50|3749.5|3748.5|3749.5|3748|3749.5|3748.5|3749.5|3748|0
1631106420000|2021-09-08 13:07:00|3749|3747.5|3749|3748|3749.5|3748|3748.5|3747.5|0
1631106430000|2021-09-08 13:07:10|3748.5|3748.5|3749.5|3748.5|3750|3749|3748.5|3747.5|0
1631106440000|2021-09-08 13:07:20|3750|3749|3750|3749.5|3750|3749.5|3750|3749|0
1631106450000|2021-09-08 13:07:30|3750.5|3750|3749.5|3748.5|3751|3750|3749.5|3748.5|0
1631106460000|2021-09-08 13:07:40|3748.5|3748|3748.5|3747.5|3748.5|3748|3748.5|3747.5|0
1631106470000|2021-09-08 13:07:50|3747.5|3747|3748|3747|3748|3747.5|3747.5|3747|0
1631106480000|2021-09-08 13:08:00||3747.5||3747.5||3747.5||3747.5|0
1631106490000|2021-09-08 13:08:10|3748.5|3748|3748.5|3747.5|3749|3748|3748|3747|0
1631106510000|2021-09-08 13:08:30|3749|3748|3748.5|3748|3749|3748|3748.5|3748|0
1631106520000|2021-09-08 13:08:40|3748|3747.5|3748|3747.5|3748|3747.5|3748|3747.5|0
1631106530000|2021-09-08 13:08:50|3747.5|3747|3748.5|3747.5|3748.5|3748|3747.5|3747|0
1631106540000|2021-09-08 13:09:00|3749|3748|3748|3747|3749|3748.5|3748|3747|0
1631106560000|2021-09-08 13:09:20|3748.5|3747.5|3749.5|3748.5|3749.5|3748.5|3748.5|3747.5|0
1631106570000|2021-09-08 13:09:30|3750|3749|3749.5|3748.5|3750|3749|3749.5|3748.5|0
1631106580000|2021-09-08 13:09:40|3749|3749|3749|3748.5|3749|3749|3749|3748.5|0
1631106590000|2021-09-08 13:09:50|3749.5||3749.5||3749.5||3749.5||0
1631106600000|2021-09-08 13:10:00||3749||3748.5||3749||3748.5|0
1631106620000|2021-09-08 13:10:20|3750|3749|3750|3749|3750|3749|3750|3749|0
1631106630000|2021-09-08 13:10:30|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|0
1631106640000|2021-09-08 13:10:40|3749|3749|3749|3748.5|3749.5|3749|3749|3748.5|0
1631106650000|2021-09-08 13:10:50|3749.5|3748|3749.5|3748.5|3749.5|3748.5|3749|3748|0
1631106660000|2021-09-08 13:11:00|3749|3748|3749|3748|3749.5|3748|3748.5|3748|0
1631106670000|2021-09-08 13:11:10|3748.5||3749||3749||3748.5||0
1631106680000|2021-09-08 13:11:20|3750|3748.5|3748|3747.5|3750|3748.5|3748|3747|0
1631106690000|2021-09-08 13:11:30||3747||3747||3747||3747|0
1631106700000|2021-09-08 13:11:40|3747.5|3746.5|3748.5|3747|3748.5|3747|3747|3746.5|0
1631106710000|2021-09-08 13:11:50||3747.5||3747.5||3747.5||3747.5|0
1631106720000|2021-09-08 13:12:00|3749|3748|3748.5|3747.5|3749|3748|3748|3747|0
1631106740000|2021-09-08 13:12:20|3749||3748||3749||3748||0
1631106750000|2021-09-08 13:12:30|3748.5||3748.5||3748.5||3748.5||0
1631106760000|2021-09-08 13:12:40|3748|3747|3748|3747|3748.5|3747|3747.5|3746.5|0
1631106780000|2021-09-08 13:13:00|3747.5||3747.5||3747.5||3747.5||0
1631106790000|2021-09-08 13:13:10|3747|3746.5|3747|3746|3747|3746.5|3747|3746|0
1631106800000|2021-09-08 13:13:20|3746.5|3746.5|3746.5|3746|3746.5|3746.5|3746.5|3746|0
1631106810000|2021-09-08 13:13:30|3746|3745.5|3746.5|3745.5|3746.5|3746|3746|3745.5|0
1631106830000|2021-09-08 13:13:50|3746|3745|3746|3745|3746|3745.5|3745.5|3745|0
1631106840000|2021-09-08 13:14:00||3745.5||3745||3745.5||3745|0
1631106850000|2021-09-08 13:14:10|3745.5||3746||3746||3745.5||0
1631106860000|2021-09-08 13:14:20|3746.5|3745.5|3746.5|3745.5|3746.5|3746|3746|3745.5|0
1631106870000|2021-09-08 13:14:30|3746|3745|3746.5|3745.5|3746.5|3745.5|3746|3745|0
1631106890000|2021-09-08 13:14:50|3746|3745|3745.5|3745|3746.5|3745|3745.5|3745|0
1631106900000|2021-09-08 13:15:00|3746||3746.5||3746.5||3745.5||0
1631106910000|2021-09-08 13:15:10|3747|3745.5|3747|3746|3747|3746|3747|3745.5|0
1631106920000|2021-09-08 13:15:20|3746.5|3745.5|3746|3745|3746.5|3746|3746|3745|0
1631106930000|2021-09-08 13:15:30|3746.5||3746.5||3746.5||3746||0
1631106940000|2021-09-08 13:15:40|3746||3746||3746||3746||0
1631106950000|2021-09-08 13:15:50|3746.5|3745.5|3746.5|3745.5|3747|3745.5|3746.5|3745.5|0
1631106960000|2021-09-08 13:16:00|3747|3746|3747.5|3746.5|3748|3746.5|3747|3746|0
1631106970000|2021-09-08 13:16:10|3748||3748||3748||3748||0
1631106980000|2021-09-08 13:16:20|3747.5||3747||3747.5||3747||0
1631106990000|2021-09-08 13:16:30|3746.5|3746|3747|3746|3747|3746|3746.5|3746|0
1631107000000|2021-09-08 13:16:40|3747.5|3746.5|3747|3746.5|3748|3747|3747|3746.5|0
1631107010000|2021-09-08 13:16:50|3747.5|3747|3747.5|3746.5|3748|3747|3747.5|3746.5|0
1631107020000|2021-09-08 13:17:00|3746.5|3746|3747.5|3746.5|3748|3747.5|3746.5|3746|0
1631107030000|2021-09-08 13:17:10|3748|3747|3748|3747.5|3748.5|3748|3748|3747|0
1631107040000|2021-09-08 13:17:20|3748.5|3748|3748.5|3747.5|3749|3748.5|3748.5|3747.5|0
1631107060000|2021-09-08 13:17:40|3749|3748|3749|3748|3749.5|3748.5|3749|3748|0
1631107070000|2021-09-08 13:17:50|3748.5||3748.5||3748.5||3748.5||0
1631107080000|2021-09-08 13:18:00|3748|3747.5|3748|3747.5|3748|3748|3748|3747.5|0
1631107090000|2021-09-08 13:18:10|3748.5|3747|3749|3748|3749|3748|3748.5|3747|0
1631107110000|2021-09-08 13:18:30|3748.5|3747.5|3748|3747.5|3748.5|3747.5|3748|3747.5|0
1631107120000|2021-09-08 13:18:40||3747||3747.5||3747.5||3747|0
1631107130000|2021-09-08 13:18:50||3747||3747.5||3747.5||3747|0
1631107140000|2021-09-08 13:19:00|3748.5|3748|3748.5|3747.5|3748.5|3748|3748.5|3747.5|0
1631107160000|2021-09-08 13:19:20||3748||3748||3748||3748|0
1631107170000|2021-09-08 13:19:30|3749||3748.5||3749||3748.5||0
1631107180000|2021-09-08 13:19:40|3749|3748.5|3749.5|3749|3749.5|3749|3749|3748.5|0
1631107190000|2021-09-08 13:19:50|3750|3749.5|3750.5|3749.5|3750.5|3749.5|3750|3749.5|0
1631107200000|2021-09-08 13:20:00|3750|3750|3750.5|3749.5|3750.5|3750|3750|3749.5|0
1631107210000|2021-09-08 13:20:10|3751|3750|3750.5|3750|3751|3750|3750.5|3750|0
1631107220000|2021-09-08 13:20:20||3749.5||3749.5||3749.5||3749.5|0
1631107230000|2021-09-08 13:20:30|3751|3750|3751.5|3750.5|3751.5|3750.5|3751|3750|0
1631107240000|2021-09-08 13:20:40||3751||3750.5||3751||3750.5|0
1631107250000|2021-09-08 13:20:50|3752|3751|3752.5|3751.5|3752.5|3751.5|3752|3751|0
1631107260000|2021-09-08 13:21:00|3753|3752|3753.5|3752.5|3754|3752.5|3752.5|3752|0
1631107270000|2021-09-08 13:21:10|3754|3753|3754|3753.5|3754.5|3753.5|3754|3753|0
1631107280000|2021-09-08 13:21:20|3754.5||3754.5||3754.5||3754||0
1631107290000|2021-09-08 13:21:30|3755|3754|3755|3754.5|3755|3754.5|3754|3753.5|0
1631107300000|2021-09-08 13:21:40|3755.5|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|0
1631107310000|2021-09-08 13:21:50|3756|3755|3755.5|3755|3756|3755|3755.5|3755|0
1631107320000|2021-09-08 13:22:00|3756|3754.5|3756|3754.5|3756|3755|3755|3754.5|0
1631107330000|2021-09-08 13:22:10|3755.5||3755||3755.5||3755||0
1631107350000|2021-09-08 13:22:30|3755.5||3755.5||3756||3755.5||0
1631107360000|2021-09-08 13:22:40|3755||3755.5||3755.5||3755||0
1631107370000|2021-09-08 13:22:50|3755|3754|3754.5|3754|3755|3754.5|3754.5|3754|0
1631107380000|2021-09-08 13:23:00|3754|3753.5|3755|3754.5|3755|3754.5|3754|3753.5|0
1631107390000|2021-09-08 13:23:10|3754.5|3754|3755|3754|3755|3754|3754.5|3754|0
1631107400000|2021-09-08 13:23:20||3753.5||3753.5||3753.5||3753.5|0
1631107410000|2021-09-08 13:23:30|3754.5|3754|3754.5|3754|3755|3754|3754.5|3754|0
1631107420000|2021-09-08 13:23:40|3755|3754.5|3755|3754|3755|3754.5|3755|3754|0
1631107430000|2021-09-08 13:23:50|3754.5||3755||3755||3754.5||0
1631107440000|2021-09-08 13:24:00|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754.5|0
1631107450000|2021-09-08 13:24:10|3756|3755|3756|3755.5|3756|3755.5|3755|3754.5|0
1631107460000|2021-09-08 13:24:20|3756.5|3756|3757|3756|3757|3756|3756.5|3755.5|0
1631107470000|2021-09-08 13:24:30|3757.5|3756.5|3757|3756|3757.5|3756.5|3757|3755.5|0
1631107490000|2021-09-08 13:24:50|3757.5|3756.5|3757|3756|3757.5|3756.5|3756.5|3755.5|0
1631107500000|2021-09-08 13:25:00|3757.5|3756.5|3755.5|3754|3757.5|3756.5|3755.5|3754|0
1631107510000|2021-09-08 13:25:10|3755||3755||3755||3755||0
1631107520000|2021-09-08 13:25:20||3754.5||3754||3754.5||3754|0
1631107530000|2021-09-08 13:25:30|3755.5|3754.5|3757.5|3756|3758|3757|3755.5|3754.5|0
1631107540000|2021-09-08 13:25:40|3757|3756.5|3757|3756|3757|3756.5|3757|3756|0
1631107550000|2021-09-08 13:25:50||3756.5||3756.5||3756.5||3756.5|0
1631107560000|2021-09-08 13:26:00||3756||3756||3756||3756|0
1631107570000|2021-09-08 13:26:10||3756.5||3756.5||3756.5||3756.5|0
1631107580000|2021-09-08 13:26:20|3756.5|3756|3757.5|3756.5|3757.5|3757|3756.5|3756|0
1631107590000|2021-09-08 13:26:30|3758|3757|3757|3756|3758|3757|3757|3756|0
1631107600000|2021-09-08 13:26:40|3756.5|3755.5|3756|3754.5|3756.5|3755.5|3756|3754.5|0
1631107620000|2021-09-08 13:27:00||3755||3755.5||3755.5||3754.5|0
1631107630000|2021-09-08 13:27:10|3756.5|3756|3756.5|3755.5|3756.5|3756|3756|3755.5|0
1631107640000|2021-09-08 13:27:20|3756|3755|3756|3755|3756|3755.5|3755.5|3755|0
1631107650000|2021-09-08 13:27:30|3756.5|3755.5|3755.5|3755|3756.5|3755.5|3755.5|3755|0
1631107660000|2021-09-08 13:27:40|3756|3754.5|3756.5|3755.5|3756.5|3755.5|3756|3754.5|0
1631107670000|2021-09-08 13:27:50|3756|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|0
1631107680000|2021-09-08 13:28:00|3755|3754|3754.5|3754|3755|3754.5|3754.5|3754|0
1631107690000|2021-09-08 13:28:10|3755|3754.5|3755.5|3754.5|3756|3754.5|3755|3754.5|0
1631107710000|2021-09-08 13:28:30|3755|3754|3754.5|3754|3755|3754.5|3754.5|3753.5|0
1631107720000|2021-09-08 13:28:40|3755|3753.5|3755|3754|3755.5|3755|3755|3753.5|0
1631107730000|2021-09-08 13:28:50|3755.5|3754.5|3755|3754.5|3755.5|3754.5|3755|3754.5|0
1631107740000|2021-09-08 13:29:00|3755.5|3754|3755.5|3754.5|3755.5|3754.5|3755.5|3754|0
1631107760000|2021-09-08 13:29:20|3755||3755||3755.5||3755||0
1631107770000|2021-09-08 13:29:30|3755.5|3754|3754.5|3753|3755.5|3754|3754.5|3753|0
1631107780000|2021-09-08 13:29:40|3754|3753.5|3754.5|3753.5|3754.5|3754|3754|3753.5|0
1631107790000|2021-09-08 13:29:50|3755|3754|3755|3754.5|3755.5|3754.5|3754.5|3753.5|0
1631107800000|2021-09-08 13:30:00|3755.5|3755|3756|3755|3756.5|3755.5|3754.5|3753.5|0
1631107810000|2021-09-08 13:30:10|3755.5|3755.5|3758.5|3757|3759|3758.5|3755.5|3755.5|0
1631107820000|2021-09-08 13:30:20|3759|3757.5|3759.5|3758|3760|3759|3759|3757.5|0
1631107830000|2021-09-08 13:30:30|3759|3758.5|3758.5|3758|3759.5|3759|3758.5|3758|0
1631107840000|2021-09-08 13:30:40|3758|3757.5|3756.5|3755.5|3759|3758|3756.5|3755|0
1631107850000|2021-09-08 13:30:50|3756|3755|3754.5|3753.5|3756.5|3755.5|3754.5|3753.5|0
1631107860000|2021-09-08 13:31:00|3755|3754|3759.5|3758.5|3760|3759|3754.5|3754|0
1631107870000|2021-09-08 13:31:10|3759|3758|3757.5|3756.5|3759|3758.5|3757.5|3756|0
1631107880000|2021-09-08 13:31:20|3757|3756|3756|3754.5|3757|3756|3754.5|3753.5|0
1631107890000|2021-09-08 13:31:30|3755.5|3755|3757.5|3756.5|3757.5|3757|3755|3754.5|0
1631107900000|2021-09-08 13:31:40|3757|3756|3756.5|3756|3757|3756.5|3756.5|3756|0
1631107910000|2021-09-08 13:31:50|3756|3755.5|3755.5|3755|3756.5|3756|3755|3754|0
1631107920000|2021-09-08 13:32:00|3756|3755.5|3754.5|3753.5|3756.5|3755.5|3754.5|3753.5|0
1631107930000|2021-09-08 13:32:10|3755|3754|3753.5|3752.5|3756|3755|3753.5|3752.5|0
1631107940000|2021-09-08 13:32:20|3754|3753|3754.5|3753.5|3755.5|3754.5|3753|3752.5|0
1631107950000|2021-09-08 13:32:30|3754|3754|3751.5|3750.5|3754|3754|3751.5|3750.5|0
1631107960000|2021-09-08 13:32:40|3752|3751|3752|3751|3753|3752|3751.5|3750.5|0
1631107970000|2021-09-08 13:32:50|3751.5|3751.5|3753|3751.5|3753|3752|3750.5|3749.5|0
1631107980000|2021-09-08 13:33:00|3753.5|3752|3755.5|3755|3756|3755|3752.5|3751.5|0
1631107990000|2021-09-08 13:33:10|3756|3755.5|3754.5|3753.5|3756|3755.5|3754|3753.5|0
1631108000000|2021-09-08 13:33:20|3754|3753|3753|3751.5|3754|3753|3752|3751|0
1631108010000|2021-09-08 13:33:30|3752.5|3752|3754|3752.5|3754|3753|3752.5|3751.5|0
1631108020000|2021-09-08 13:33:40|3753.5|3753|3754|3752.5|3754.5|3753.5|3753.5|3752.5|0
1631108030000|2021-09-08 13:33:50|3753.5|3753|3754.5|3753|3754.5|3753.5|3753.5|3752.5|0
1631108040000|2021-09-08 13:34:00|3755|3753.5|3754|3753.5|3755|3754|3753.5|3753|0
1631108050000|2021-09-08 13:34:10|3753.5|3753|3753.5|3752.5|3753.5|3753|3753|3752|0
1631108060000|2021-09-08 13:34:20|3754|3753|3755|3753.5|3755|3754.5|3753.5|3752.5|0
1631108070000|2021-09-08 13:34:30|3755.5|3754|3754|3753|3756|3755|3754|3753|0
1631108080000|2021-09-08 13:34:40|3755|3753.5|3754.5|3753.5|3756|3755|3754|3753|0
1631108090000|2021-09-08 13:34:50|3754|3753|3754|3753|3754|3753.5|3753|3752|0
1631108100000|2021-09-08 13:35:00|3754.5|3753.5|3757|3756|3757.5|3756.5|3754.5|3753.5|0
1631108110000|2021-09-08 13:35:10|3756.5|3755|3756.5|3755.5|3757|3756|3755.5|3754.5|0
1631108120000|2021-09-08 13:35:20|3756|3756|3758|3757|3758.5|3758|3756|3756|0
1631108130000|2021-09-08 13:35:30|3758.5|3756.5|3758|3757|3758.5|3758|3757|3756|0
1631108140000|2021-09-08 13:35:40|3757.5|3757.5|3759.5|3758.5|3759.5|3758.5|3757.5|3757|0
1631108150000|2021-09-08 13:35:50|3760|3759|3760.5|3760|3761|3760|3759|3758|0
1631108160000|2021-09-08 13:36:00|3761|3760.5|3762.5|3761.5|3763|3761.5|3761|3759.5|0
1631108170000|2021-09-08 13:36:10|3762|3761|3762|3761|3762.5|3761.5|3761|3760.5|0
1631108180000|2021-09-08 13:36:20|3761.5|3760.5|3762|3761|3762.5|3761.5|3761|3760|0
1631108190000|2021-09-08 13:36:30|3762.5|3761.5|3760|3759|3762.5|3761.5|3760|3759|0
1631108200000|2021-09-08 13:36:40|3759.5|3758.5|3758.5|3757.5|3759.5|3758.5|3758.5|3757.5|0
1631108210000|2021-09-08 13:36:50|3759|3758|3759.5|3758.5|3760|3759|3758.5|3758|0
1631108220000|2021-09-08 13:37:00|3760|3759|3758|3757|3761.5|3760|3758|3756.5|0
1631108230000|2021-09-08 13:37:10|3757.5|3756.5|3755.5|3754.5|3757.5|3756.5|3755.5|3754.5|0
1631108240000|2021-09-08 13:37:20|3756|3755|3759.5|3758|3760|3759|3755.5|3755|0
1631108250000|2021-09-08 13:37:30|3759|3758.5|3761|3760|3761.5|3760|3759|3758.5|0
1631108260000|2021-09-08 13:37:40|3760.5|3759.5|3761|3759.5|3761|3759.5|3760|3759|0
1631108270000|2021-09-08 13:37:50|3760.5|3759|3761|3760|3761|3760.5|3760|3759|0
1631108280000|2021-09-08 13:38:00|3760.5||3761||3761||3760.5||0
1631108290000|2021-09-08 13:38:10|3761.5|3760.5|3761.5|3761|3762|3761|3761|3760|0
1631108300000|2021-09-08 13:38:20|3761|3760.5|3758.5|3757.5|3761|3760.5|3758.5|3757.5|0
1631108310000|2021-09-08 13:38:30|3759|3758|3759.5|3758.5|3759.5|3759|3758.5|3758|0
1631108320000|2021-09-08 13:38:40|3760|3759|3760|3759|3760|3759|3759.5|3759|0
1631108330000|2021-09-08 13:38:50|3759.5|3758.5|3759.5|3759|3760.5|3759.5|3759|3758.5|0
1631108340000|2021-09-08 13:39:00|3759|3758.5|3760|3759.5|3761|3760|3759|3758.5|0
1631108350000|2021-09-08 13:39:10|3760.5|3760|3761|3759.5|3761.5|3760.5|3760.5|3759.5|0
1631108360000|2021-09-08 13:39:20|3760.5|3760|3763|3762|3763|3762|3760.5|3759.5|0
1631108370000|2021-09-08 13:39:30|3762.5|3761.5|3761.5|3761|3763.5|3762|3761|3760|0
1631108380000|2021-09-08 13:39:40|3762|3761.5|3763|3761.5|3763|3762.5|3762|3761.5|0
1631108390000|2021-09-08 13:39:50|3762.5|3761|3762.5|3762|3763|3762|3762|3761|0
1631108400000|2021-09-08 13:40:00|3762|3761.5|3762|3761.5|3763|3762.5|3761.5|3760.5|0
1631108410000|2021-09-08 13:40:10|3762.5|3762|3763|3762|3763|3762.5|3762.5|3761.5|0
1631108420000|2021-09-08 13:40:20|3762.5|3761.5|3762.5|3761.5|3763|3762|3761.5|3760.5|0
1631108430000|2021-09-08 13:40:30|3763|3762|3761|3760.5|3763.5|3762.5|3761|3760|0
1631108440000|2021-09-08 13:40:40|3761.5|3760|3762|3761|3762|3761|3761.5|3760|0
1631108450000|2021-09-08 13:40:50|3762.5|3761.5|3763.5|3762.5|3763.5|3762.5|3762|3761|0
1631108460000|2021-09-08 13:41:00|3764|3763|3764|3763|3764|3763.5|3762.5|3761.5|1003
1631108470000|2021-09-08 13:41:10|3763.5|3762.5|3763|3762|3763.5|3763.5|3762.5|3761.5|333
1631108480000|2021-09-08 13:41:20|3762.5|3761.5|3762|3761|3763|3761.5|3762|3761|107
1631108490000|2021-09-08 13:41:30|3762.5|3761.5|3763|3762|3763.5|3763|3762|3761.5|1163
1631108500000|2021-09-08 13:41:40|3762.5|3761.5|3762.5|3761.5|3763.5|3762.5|3762.5|3761.5|1529
1631108510000|2021-09-08 13:41:50|3762|3761|3761.5|3761|3762|3761.5|3761.5|3761|0
1631108520000|2021-09-08 13:42:00|3761|3760.5|3760.5|3760|3761|3760.5|3760.5|3759.5|194
1631108530000|2021-09-08 13:42:10|3761|3760.5|3763|3761.5|3763|3762.5|3760.5|3760|2733
1631108540000|2021-09-08 13:42:20|3762.5|3762|3762.5|3761.5|3762.5|3762|3762|3761.5|666
1631108550000|2021-09-08 13:42:30|3762|3761|3760.5|3760|3762|3761.5|3760.5|3760|686
1631108560000|2021-09-08 13:42:40|3761||3760.5||3761||3760.5||768
1631108570000|2021-09-08 13:42:50|3761|3760.5|3761.5|3760.5|3762.5|3761.5|3760.5|3760|2413
1631108580000|2021-09-08 13:43:00|3762|3760|3763.5|3762.5|3763.5|3763|3762|3760|6037
1631108590000|2021-09-08 13:43:10|3763|3762|3762.5|3761.5|3763|3762.5|3762.5|3761.5|374
1631108600000|2021-09-08 13:43:20|3763|3762.5|3763|3762|3763|3762.5|3762.5|3761.5|7807
1631108610000|2021-09-08 13:43:30||3762.5||3762||3762.5||3762|52
1631108620000|2021-09-08 13:43:40|3762.5|3761.5|3763|3762|3763|3762|3762.5|3761.5|329
1631108630000|2021-09-08 13:43:50|3762.5|3761.5|3762.5|3761.5|3763|3761.5|3761|3760|457
1631108640000|2021-09-08 13:44:00|3763|3762|3762|3760.5|3763|3762.5|3762|3760.5|570
1631108650000|2021-09-08 13:44:10||3761||3761||3761||3760.5|0
1631108660000|2021-09-08 13:44:20|3761.5|3760.5|3762|3761|3762|3761|3761.5|3760.5|0
1631108670000|2021-09-08 13:44:30|3761.5|3760.5|3760.5|3759.5|3761.5|3761|3760|3759|1762
1631108680000|2021-09-08 13:44:40|3760|3760|3761.5|3760.5|3762.5|3762|3760|3759.5|4209
1631108690000|2021-09-08 13:44:50|3761|3760|3761|3760.5|3761|3760.5|3761|3759.5|6
1631108700000|2021-09-08 13:45:00|3761.5|3761|3760.5|3759.5|3762.5|3762|3760|3759|19240
1631108710000|2021-09-08 13:45:10|3760|3759|3761|3760|3761|3760.5|3759.5|3758.5|2079
1631108720000|2021-09-08 13:45:20|3761.5|3760.5|3761.5|3760.5|3762|3761|3761|3760.5|234
1631108730000|2021-09-08 13:45:30|3762|3761|3762|3761|3763|3762|3761.5|3761|1997
1631108740000|2021-09-08 13:45:40|3761.5|3760.5|3761|3760.5|3762|3760.5|3761|3760.5|0
1631108750000|2021-09-08 13:45:50|3761.5|3761|3762.5|3762|3763.5|3763|3761.5|3761|5807
1631108760000|2021-09-08 13:46:00|3762|3761.5|3763|3762|3763|3762|3762|3761|3334
1631108770000|2021-09-08 13:46:10|3762.5|3761.5|3762|3761|3762.5|3762|3762|3761|474
1631108780000|2021-09-08 13:46:20|3762.5|3761.5|3762.5|3761.5|3763|3762|3762.5|3761.5|0
1631108790000|2021-09-08 13:46:30|3762|3761|3762|3761|3762.5|3761.5|3761|3760|395
1631108800000|2021-09-08 13:46:40|3761.5|3760.5|3763|3762|3763|3762|3761.5|3760.5|150
1631108810000|2021-09-08 13:46:50|3763.5|3762.5|3763|3762|3763.5|3762.5|3762.5|3761.5|2078
1631108820000|2021-09-08 13:47:00|3763.5|3762.5|3763.5|3763|3764|3763|3763.5|3762.5|2099
1631108830000|2021-09-08 13:47:10|3763|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762|794
1631108840000|2021-09-08 13:47:20|3763|3762|3763|3762|3763.5|3762.5|3762.5|3762|269
1631108850000|2021-09-08 13:47:30|3762.5|3761.5|3761|3760|3762.5|3761.5|3761|3760|532
1631108860000|2021-09-08 13:47:40|3760.5|3760.5|3761.5|3760.5|3762|3761|3760.5|3760|3048
1631108870000|2021-09-08 13:47:50|3761|3760|3761|3760|3761.5|3760.5|3760.5|3759.5|177
1631108880000|2021-09-08 13:48:00|3760.5|3759.5|3759.5|3759|3760.5|3759.5|3759.5|3758.5|165
1631108890000|2021-09-08 13:48:10||3758.5||3759||3759||3758.5|94
1631108900000|2021-09-08 13:48:20|3760|3758.5|3759.5|3758.5|3760|3758.5|3759|3758|965
1631108910000|2021-09-08 13:48:30|3760|3759|3760.5|3760|3760.5|3760|3759.5|3759|426
1631108920000|2021-09-08 13:48:40|3761|3760.5|3760.5|3760|3761|3760.5|3760.5|3760|173
1631108930000|2021-09-08 13:48:50|3760|3759.5|3759|3758|3760.5|3759.5|3759|3758|918
1631108940000|2021-09-08 13:49:00|3758.5|3757.5|3758|3757.5|3759.5|3758.5|3758|3757.5|1079
1631108950000|2021-09-08 13:49:10|3757.5|3757|3757.5|3756.5|3757.5|3757|3756.5|3756|518
1631108960000|2021-09-08 13:49:20|3758|3757|3759|3758|3759.5|3758.5|3757|3757|2164
1631108970000|2021-09-08 13:49:30|3758.5|3757.5|3758.5|3757.5|3759|3757.5|3758.5|3757.5|178
1631108980000|2021-09-08 13:49:40|3758|3758|3760|3758.5|3760|3759|3758|3758|643
1631108990000|2021-09-08 13:49:50|3760.5|3759|3761|3760.5|3762|3761|3760|3759|133
1631109000000|2021-09-08 13:50:00|3760.5|3760|3761.5|3760|3761.5|3760.5|3760.5|3759.5|828
1631109010000|2021-09-08 13:50:10|3761|3760.5|3762.5|3761|3762.5|3761|3761|3760|43
1631109020000|2021-09-08 13:50:20|3763|3761.5|3762.5|3761.5|3763|3762|3762.5|3761|100
1631109030000|2021-09-08 13:50:30|3763|3761|3759|3758|3763|3761|3758|3757.5|6561
1631109040000|2021-09-08 13:50:40|3758.5|3757.5|3758.5|3758|3759|3758|3758|3757.5|1448
1631109050000|2021-09-08 13:50:50|3759|3758.5|3758.5|3757.5|3759.5|3758.5|3758.5|3757.5|3692
1631109060000|2021-09-08 13:51:00|3758|3757|3757.5|3757|3758|3757.5|3757.5|3757|1320
1631109070000|2021-09-08 13:51:10|3757|3756.5|3757|3756.5|3758|3757.5|3757|3756|1927
1631109080000|2021-09-08 13:51:20|3756.5|3756|3756|3755.5|3757|3756.5|3756|3755.5|1122
1631109090000|2021-09-08 13:51:30|3756.5|3756|3757|3755.5|3757|3756|3756.5|3755.5|115
1631109100000|2021-09-08 13:51:40|3756.5|3756|3757|3756|3757|3756.5|3756.5|3756|35
1631109110000|2021-09-08 13:51:50|3757.5|3756.5|3757|3756|3757.5|3757|3756.5|3756|192
1631109120000|2021-09-08 13:52:00|3756.5|3755.5|3756.5|3755.5|3757|3756.5|3756|3755|808
1631109130000|2021-09-08 13:52:10|3756|3756|3756.5|3755.5|3757|3756|3756|3755.5|416
1631109140000|2021-09-08 13:52:20|3757|3756|3757|3756|3757.5|3757|3757|3756|1080
1631109150000|2021-09-08 13:52:30|3757.5|3756.5|3757|3756.5|3758|3757.5|3757|3756|7156
1631109160000|2021-09-08 13:52:40|3757.5|3756|3757.5|3756.5|3757.5|3756.5|3756.5|3755.5|2594
1631109170000|2021-09-08 13:52:50|3757|3756|3758|3757|3759|3758.5|3756.5|3756|4647
1631109180000|2021-09-08 13:53:00|3757.5|3756.5|3757.5|3757|3758.5|3757.5|3757|3756.5|87
1631109190000|2021-09-08 13:53:10|3758|3757.5|3757.5|3756.5|3758.5|3757.5|3757.5|3756.5|364
1631109200000|2021-09-08 13:53:20|3758|3757|3757.5|3756.5|3758|3757|3757.5|3756.5|1638
1631109210000|2021-09-08 13:53:30|3757|3756|3757|3755.5|3757|3756|3756|3755.5|645
1631109220000|2021-09-08 13:53:40|3756.5|3755|3756|3755|3756.5|3755|3756|3755|353
1631109230000|2021-09-08 13:53:50|3756.5|3755.5|3757|3756|3757.5|3756.5|3756|3755|3086
1631109240000|2021-09-08 13:54:00|3756.5|3756.5|3756.5|3755.5|3756.5|3756.5|3755|3754.5|458
1631109250000|2021-09-08 13:54:10|3756|3755|3756.5|3755.5|3756.5|3755.5|3755.5|3754.5|455
1631109260000|2021-09-08 13:54:20|3757|3756|3757|3755.5|3757|3756|3756.5|3755.5|756
1631109270000|2021-09-08 13:54:30|3756.5|3756|3756|3755|3756.5|3756|3755.5|3755|266
1631109280000|2021-09-08 13:54:40|3756.5|3754.5|3755.5|3754.5|3756.5|3754.5|3755.5|3754.5|0
1631109290000|2021-09-08 13:54:50|3755|3754|3755.5|3754.5|3755.5|3754.5|3755|3754|102
1631109300000|2021-09-08 13:55:00|3755|3754|3755.5|3754.5|3755.5|3755|3755|3753.5|161
1631109310000|2021-09-08 13:55:10|3755|3754|3756.5|3755.5|3756.5|3755.5|3754.5|3754|220
1631109320000|2021-09-08 13:55:20|3756|3755|3756.5|3755.5|3757|3755.5|3756|3755|21
1631109330000|2021-09-08 13:55:30|3757|3756|3757|3756|3757|3756|3757|3756|0
1631109340000|2021-09-08 13:55:40|3757.5|3756.5|3757|3756.5|3757.5|3756.5|3757|3756.5|820
1631109350000|2021-09-08 13:55:50|||||||||111
1631109360000|2021-09-08 13:56:00|3757.5|3756|3756.5|3755.5|3757.5|3756|3756.5|3755.5|1639
1631109370000|2021-09-08 13:56:10|3757|3756|3756|3755|3757|3756|3756|3755|408
1631109380000|2021-09-08 13:56:20|3756.5|3755.5|3756.5|3756|3757|3756|3756|3755.5|468
1631109390000|2021-09-08 13:56:30|3757|3755.5|3757|3756|3757|3756.5|3756.5|3755.5|850
1631109400000|2021-09-08 13:56:40|3756.5|3756.5|3758|3757.5|3758|3757.5|3756.5|3756|5443
1631109410000|2021-09-08 13:56:50|3758.5|3757|3758.5|3757.5|3758.5|3757.5|3758|3757|628
1631109420000|2021-09-08 13:57:00|3758|3757|3758.5|3757.5|3758.5|3758|3757|3756|1974
1631109430000|2021-09-08 13:57:10|3758|3758|3758.5|3757.5|3758.5|3758|3758|3757.5|222
1631109440000|2021-09-08 13:57:20|3758|3757|3758.5|3757.5|3758.5|3757.5|3758|3757|0
1631109450000|2021-09-08 13:57:30|3758|3758|3758.5|3758|3758.5|3758|3758|3758|145
1631109460000|2021-09-08 13:57:40|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757.5|130
1631109480000|2021-09-08 13:58:00|3758|3757|3754|3753.5|3758|3757|3754|3753.5|899
1631109490000|2021-09-08 13:58:10|3753.5|3753|3754.5|3754|3755.5|3754.5|3753.5|3753|1103
1631109500000|2021-09-08 13:58:20|3754|3753.5|3755|3754.5|3755|3754.5|3754|3753|452
1631109510000|2021-09-08 13:58:30|3755.5|3755|3755.5|3754|3756|3755|3755|3754|468
1631109520000|2021-09-08 13:58:40|3755|3754.5|3755.5|3754.5|3755.5|3754.5|3754.5|3754|22
1631109530000|2021-09-08 13:58:50|3756|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|717
1631109540000|2021-09-08 13:59:00|3755|3754|3754|3752.5|3755|3754|3753.5|3752.5|363
1631109550000|2021-09-08 13:59:10|3753.5||3753.5||3753.5||3753.5||0
1631109560000|2021-09-08 13:59:20|3753|3752|3752.5|3752|3753.5|3753|3752.5|3751.5|1704
1631109570000|2021-09-08 13:59:30|3752|3751.5|3752.5|3751.5|3752.5|3751.5|3751|3750.5|1647
1631109590000|2021-09-08 13:59:50|3753|3752|3754|3753.5|3754|3753.5|3753|3752|902
1631109600000|2021-09-08 14:00:00|3754.5|3754|3755.5|3754.5|3755.5|3754.5|3754.5|3754|1204
1631109610000|2021-09-08 14:00:10|3755|3754|3754.5|3754|3755|3754|3754.5|3753.5|101
1631109620000|2021-09-08 14:00:20|3755|3753.5|3757.5|3756.5|3758|3756.5|3754|3753.5|735
1631109630000|2021-09-08 14:00:30|3758|3757|3758|3756.5|3759|3757.5|3757|3756.5|387
1631109640000|2021-09-08 14:00:40|3758.5|3757|3759.5|3759|3760|3759|3758.5|3757|309
1631109650000|2021-09-08 14:00:50|3760|3760|3760.5|3759|3761|3760|3759|3758|876
1631109660000|2021-09-08 14:01:00|3761|3759.5|3760|3759.5|3761|3760|3760|3759.5|82
1631109670000|2021-09-08 14:01:10|3759.5|3759|3760.5|3759.5|3760.5|3759.5|3759.5|3758.5|399
1631109680000|2021-09-08 14:01:20|3761|3760|3762|3761.5|3762.5|3761.5|3760.5|3760|593
1631109690000|2021-09-08 14:01:30|3762.5|3762|3762|3761|3763|3762.5|3760.5|3759.5|6588
1631109700000|2021-09-08 14:01:40|3761.5|3761.5|3760|3759|3761.5|3761.5|3760|3759|3420
1631109710000|2021-09-08 14:01:50|3760.5|3759.5|3761|3760|3761|3760|3760|3759|1591
1631109720000|2021-09-08 14:02:00|3761.5|3760.5|3762|3761|3762.5|3761.5|3760.5|3760|4486
1631109730000|2021-09-08 14:02:10|3761.5|3760.5|3760.5|3759.5|3762|3761|3760.5|3759.5|1236
1631109740000|2021-09-08 14:02:20|3760|3759|3760|3758.5|3761|3760|3759.5|3758.5|2656
1631109750000|2021-09-08 14:02:30|3759.5|3758|3760|3759.5|3760.5|3759.5|3758.5|3758|2381
1631109760000|2021-09-08 14:02:40|3759.5|3759|3758.5|3757.5|3759.5|3759|3758.5|3757.5|1786
1631109770000|2021-09-08 14:02:50|3759|3758|3759|3758.5|3759.5|3758.5|3758.5|3758|1102
1631109780000|2021-09-08 14:03:00|3758.5|3758|3757.5|3756|3759|3758|3757|3756|872
1631109790000|2021-09-08 14:03:10|3757|3755.5|3755.5|3754.5|3757|3755.5|3755|3754|501
1631109800000|2021-09-08 14:03:20|3756|3755|3756.5|3755.5|3757|3756|3756|3755|276
1631109810000|2021-09-08 14:03:30|3757|3756|3757.5|3756.5|3758.5|3757|3757|3756|95
1631109820000|2021-09-08 14:03:40|3757|3756|3757.5|3756.5|3757.5|3756.5|3756.5|3756|107
1631109830000|2021-09-08 14:03:50|3758|3757|3758.5|3757|3758.5|3757.5|3758|3757|456
1631109840000|2021-09-08 14:04:00|3758|3757.5|3756|3755|3759|3758|3756|3755|2291
1631109860000|2021-09-08 14:04:20|3755.5|3754.5|3755.5|3754.5|3756|3754.5|3755|3754|592
1631109870000|2021-09-08 14:04:30|3755|3754|3755|3754.5|3755.5|3754.5|3755|3754|537
1631109880000|2021-09-08 14:04:40|3755.5|3755|3755.5|3754.5|3756|3755.5|3754.5|3754|4090
1631109890000|2021-09-08 14:04:50|3755|3754|3754|3753|3755|3754.5|3754|3753|234
1631109900000|2021-09-08 14:05:00|3754.5|3753.5|3756|3755|3756.5|3755|3754.5|3753.5|168
1631109910000|2021-09-08 14:05:10|3755.5|3754.5|3755.5|3754|3755.5|3754.5|3754.5|3753.5|2084
1631109920000|2021-09-08 14:05:20|3755|3754.5|3755.5|3755|3755.5|3755|3755|3754.5|0
1631109930000|2021-09-08 14:05:30|3756|3755.5|3757|3756|3757|3756|3756|3755.5|325
1631109950000|2021-09-08 14:05:50|3756.5|3755.5|3756|3755|3757|3756|3756|3755|377
1631109960000|2021-09-08 14:06:00|3755.5|3754.5|3754|3753|3756|3755|3754|3753|502
1631109970000|2021-09-08 14:06:10|3753.5|3752.5|3751.5|3750.5|3753.5|3753|3751.5|3750.5|337
1631109980000|2021-09-08 14:06:20|3751|3751|3750|3748.5|3751.5|3751|3748.5|3747.5|3485
1631109990000|2021-09-08 14:06:30|3749.5|3747|3752|3750.5|3752|3750.5|3747.5|3747|11285
1631110000000|2021-09-08 14:06:40|3751.5|3752|3753|3752.5|3753|3752.5|3751.5|3752|3476
1631110010000|2021-09-08 14:06:50|3753.5|3753|3754.5|3754|3754.5|3754|3753.5|3753|40
1631110020000|2021-09-08 14:07:00|3755|3754.5|3755|3754|3755.5|3754.5|3754.5|3753.5|609
1631110030000|2021-09-08 14:07:10|3755.5|3754.5|3756|3754.5|3756|3755|3755.5|3754.5|170
1631110040000|2021-09-08 14:07:20|3755.5|3755|3755.5|3754.5|3756|3755.5|3755|3754.5|503
1631110050000|2021-09-08 14:07:30|3755|3754|3754|3753|3755|3754|3753.5|3753|601
1631110060000|2021-09-08 14:07:40|3753.5|3753.5|3754|3753|3754.5|3753.5|3753.5|3753|602
1631110070000|2021-09-08 14:07:50|3753.5|3753.5|3754|3753.5|3754|3753.5|3753.5|3753.5|606
1631110080000|2021-09-08 14:08:00|3753.5|3753|3753|3752|3754|3753|3752.5|3752|350
1631110090000|2021-09-08 14:08:10|3752.5|3752.5|3751.5|3750.5|3753|3752.5|3751|3750|8067
1631110100000|2021-09-08 14:08:20|3751|3750|3752.5|3752|3753|3752|3751|3750|1948
1631110110000|2021-09-08 14:08:30|3753|3752.5|3754.5|3753.5|3754.5|3753.5|3753|3752.5|532
1631110120000|2021-09-08 14:08:40|3754|3753|3753.5|3752.5|3754|3753|3753|3752|588
1631110130000|2021-09-08 14:08:50|3754|3753|3755|3754|3755|3754|3753.5|3753|302
1631110140000|2021-09-08 14:09:00|3754.5|3753.5|3754|3752.5|3755|3754.5|3754|3752.5|806
1631110150000|2021-09-08 14:09:10|3753.5|3753|3754.5|3753.5|3755|3754|3753.5|3752.5|312
1631110160000|2021-09-08 14:09:20|3755|3753|3754.5|3753.5|3755|3754|3754|3753|1854
1631110170000|2021-09-08 14:09:30|3754|3753|3754|3753|3754.5|3753|3754|3753|0
1631110180000|2021-09-08 14:09:40|3753.5|3753.5|3754.5|3753.5|3754.5|3753.5|3753.5|3753.5|297
1631110190000|2021-09-08 14:09:50|3754|3753|3755|3754|3755|3754|3754|3753|617
1631110200000|2021-09-08 14:10:00|3755.5|3754.5|3754.5|3754|3755.5|3754.5|3754.5|3754|525
1631110210000|2021-09-08 14:10:10|3754|3753.5|3752|3751|3754|3753.5|3751.5|3751|198
1631110220000|2021-09-08 14:10:20|3751.5|3750.5|3752|3751.5|3753|3752|3750.5|3750|1564
1631110230000|2021-09-08 14:10:30|3751.5|3751|3752|3751|3752.5|3751|3751.5|3751|1
1631110240000|2021-09-08 14:10:40|3752.5|3750.5|3751|3750.5|3752.5|3750.5|3751|3750|385
1631110250000|2021-09-08 14:10:50||3750||3750||3750||3750|0
1631110260000|2021-09-08 14:11:00|3750.5|3750.5|3750.5|3749.5|3750.5|3750.5|3749.5|3748.5|1232
1631110270000|2021-09-08 14:11:10|3750|3749|3750|3749|3750.5|3749.5|3750|3748.5|449
1631110280000|2021-09-08 14:11:20|3750.5|3749.5|3750|3749|3751|3750|3750|3749|146
1631110290000|2021-09-08 14:11:30|3749.5|3748.5|3749.5|3749|3750|3749|3749|3748.5|431
1631110300000|2021-09-08 14:11:40|3749|3748.5|3749.5|3748.5|3749.5|3749|3748.5|3747.5|291
1631110310000|2021-09-08 14:11:50||3748||3748||3748.5||3748|0
1631110320000|2021-09-08 14:12:00|3749|3748.5|3749|3747.5|3749|3748.5|3748|3747|248
1631110330000|2021-09-08 14:12:10|3748.5|3748|3750|3749.5|3750|3749.5|3748.5|3748|691
1631110340000|2021-09-08 14:12:20|3749.5|3749|3748|3747.5|3749.5|3749.5|3748|3747.5|2054
1631110350000|2021-09-08 14:12:30|3748.5|3748|3747.5|3746.5|3748.5|3748|3747.5|3746.5|876
1631110360000|2021-09-08 14:12:40|3747|3746|3747|3746.5|3747.5|3746.5|3746.5|3746|1251
1631110370000|2021-09-08 14:12:50|3747.5|3747|3748|3747.5|3748|3747.5|3747|3746.5|575
1631110380000|2021-09-08 14:13:00|3747.5|3747|3746.5|3745.5|3748|3747|3746.5|3745.5|1260
1631110390000|2021-09-08 14:13:10|3746|3746|3746|3745|3746|3746|3746|3745|1407
1631110400000|2021-09-08 14:13:20|3746.5|3745.5|3746|3745|3746.5|3746|3745|3744|3412
1631110410000|2021-09-08 14:13:30|3746.5|3744.5|3747|3746.5|3747|3746.5|3744.5|3744|2646
1631110420000|2021-09-08 14:13:40|3746.5|3746|3747.5|3746.5|3747.5|3747|3746.5|3746|2042
1631110430000|2021-09-08 14:13:50|3748|3747|3746.5|3745.5|3748.5|3747.5|3746.5|3745.5|955
1631110440000|2021-09-08 14:14:00|3746|3745|3746.5|3745.5|3747|3746|3745.5|3744.5|923
1631110450000|2021-09-08 14:14:10|3747|3746|3747|3746|3747|3746.5|3746.5|3746|301
1631110460000|2021-09-08 14:14:20|3746.5|3745.5|3748|3747|3748|3747|3746.5|3745.5|901
1631110470000|2021-09-08 14:14:30|3747.5|3746.5|3748|3747.5|3748|3747.5|3747.5|3746.5|154
1631110480000|2021-09-08 14:14:40|3747.5|3747|3747|3746|3747.5|3747|3747|3746|681
1631110490000|2021-09-08 14:14:50|3746.5||3747||3747||3746.5||971
1631110500000|2021-09-08 14:15:00|3746.5|3745.5|3745.5|3744|3746.5|3745.5|3745|3744|1741
1631110510000|2021-09-08 14:15:10|3745|3744.5|3743|3742|3745.5|3744.5|3743|3742|1695
1631110520000|2021-09-08 14:15:20|3742.5|3741.5|3742|3741|3744|3743|3742|3741|1663
1631110530000|2021-09-08 14:15:30|3742.5|3741.5|3744.5|3743|3744.5|3743.5|3742.5|3741|1254
1631110540000|2021-09-08 14:15:40|3744|3742.5|3743.5|3743|3744|3743|3743.5|3742.5|240
1631110550000|2021-09-08 14:15:50|3744|3743.5|3744|3743|3744.5|3743.5|3743.5|3743|180
1631110560000|2021-09-08 14:16:00|3744.5|3743.5|3744.5|3743.5|3746|3745|3744.5|3743.5|3801
1631110570000|2021-09-08 14:16:10|3744|3743|3743.5|3742.5|3744|3743|3743.5|3742.5|1910
1631110580000|2021-09-08 14:16:20|3743|3742|3743|3742|3743|3742.5|3742|3741.5|1065
1631110590000|2021-09-08 14:16:30|3743.5|3742.5|3744|3742.5|3744|3743|3743.5|3742.5|460
1631110600000|2021-09-08 14:16:40|3743.5|3743|3744|3743|3744|3743|3743|3742.5|523
1631110610000|2021-09-08 14:16:50|3743.5|3743.5|3744|3743|3744|3743.5|3743.5|3743|2
1631110620000|2021-09-08 14:17:00|3743.5|3742.5|3743|3742|3744|3742.5|3743|3742|781
1631110630000|2021-09-08 14:17:10|3743.5|3742.5|3743.5|3742.5|3743.5|3743|3743|3742|175
1631110640000|2021-09-08 14:17:20|3744|3742|3745.5|3744.5|3745.5|3744.5|3744|3742|763
1631110650000|2021-09-08 14:17:30|3745|3744|3745|3744|3745.5|3744.5|3744.5|3743.5|680
1631110660000|2021-09-08 14:17:40|3745.5|3744.5|3745.5|3745|3746|3745|3745|3744|278
1631110670000|2021-09-08 14:17:50|3746|3744.5|3746.5|3745.5|3746.5|3746|3745.5|3744|148
1631110680000|2021-09-08 14:18:00|3746|3745|3745.5|3745|3746|3745|3745.5|3744.5|248
1631110690000|2021-09-08 14:18:10|3746|3745.5|3746.5|3745|3746.5|3746|3746|3745|31
1631110700000|2021-09-08 14:18:20|3746|3744.5|3746.5|3745.5|3746.5|3745.5|3745|3744|60
1631110710000|2021-09-08 14:18:30|3746|3746|3747.5|3746|3747.5|3746|3746|3745.5|644
1631110720000|2021-09-08 14:18:40|3747|3746.5|3747|3745.5|3747.5|3746.5|3746|3745.5|0
1631110730000|2021-09-08 14:18:50|3746.5||3746.5||3747||3746||127
1631110740000|2021-09-08 14:19:00|3747|3746|3746.5|3745.5|3747|3746|3746|3745.5|115
1631110750000|2021-09-08 14:19:10|3746|3745|3746|3745.5|3746.5|3745.5|3745.5|3744.5|83
1631110760000|2021-09-08 14:19:20|3746.5|3745|3746.5|3746|3746.5|3746|3745.5|3744.5|310
1631110770000|2021-09-08 14:19:30|3747|3746.5|3747|3746.5|3747|3746.5|3746.5|3746.5|546
1631110780000|2021-09-08 14:19:40|3746.5|3746|3748|3747|3748|3747|3746.5|3746|664
1631110790000|2021-09-08 14:19:50|||||||||100
1631110800000|2021-09-08 14:20:00|3748.5|3748|3747|3746|3748.5|3748|3746.5|3746|1266
1631110810000|2021-09-08 14:20:10|3746|3745.5|3746.5|3746|3747|3746.5|3746|3745|730
1631110820000|2021-09-08 14:20:20|3747|3746.5|3748|3746.5|3748|3747|3747|3746.5|52
1631110830000|2021-09-08 14:20:30|3748.5|3747|3749|3748|3749.5|3749|3748.5|3747|680
1631110840000|2021-09-08 14:20:40|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749|3748|0
1631110850000|2021-09-08 14:20:50|3750|3749|3750|3749|3750|3749|3750|3749|278
1631110860000|2021-09-08 14:21:00|3750.5|3749.5|3750|3749|3750.5|3749.5|3749.5|3749|30
1631110870000|2021-09-08 14:21:10|3749.5|3748.5|3748.5|3747.5|3749.5|3748.5|3748.5|3747.5|44
1631110880000|2021-09-08 14:21:20|3749|3748|3749|3748.5|3749|3748.5|3748.5|3748|338
1631110890000|2021-09-08 14:21:30|3749.5|3748|3749|3748.5|3749.5|3749|3749|3748|464
1631110900000|2021-09-08 14:21:40|3749.5|3748|3748|3747|3749.5|3748.5|3747.5|3746.5|947
1631110910000|2021-09-08 14:21:50|3748.5|3746.5|3748.5|3747.5|3748.5|3748|3748.5|3746.5|287
1631110920000|2021-09-08 14:22:00|3748|3748|3748.5|3747.5|3748.5|3748|3748|3747|475
1631110930000|2021-09-08 14:22:10|3748|3747|3749|3748|3749|3748|3746.5|3746|1633
1631110940000|2021-09-08 14:22:20|3748.5|3747.5|3749|3748|3749.5|3748.5|3748.5|3747.5|0
1631110950000|2021-09-08 14:22:30|3748.5|3747.5|3748.5|3747.5|3748.5|3748|3748.5|3747.5|0
1631110960000|2021-09-08 14:22:40|3749|3748|3749|3748.5|3749|3748.5|3749|3748|264
1631110970000|2021-09-08 14:22:50|3749.5|3749|3749.5|3748.5|3750.5|3749.5|3749.5|3748.5|1128
1631110980000|2021-09-08 14:23:00|3749|3749|3751|3750|3751|3750|3749|3748|883
1631110990000|2021-09-08 14:23:10|3750.5|3749.5|3750.5|3749.5|3750.5|3750|3749.5|3749|58
1631111000000|2021-09-08 14:23:20|3750|3749|3749.5|3749|3750|3749|3749|3748.5|124
1631111020000|2021-09-08 14:23:40|3750|3749.5|3750|3749|3750.5|3749.5|3749.5|3748.5|567
1631111030000|2021-09-08 14:23:50|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|231
1631111040000|2021-09-08 14:24:00|3750|3750|3750|3749|3750|3750|3749.5|3749|120
1631111050000|2021-09-08 14:24:10|3749.5|3748.5|3749.5|3748.5|3749.5|3749|3749|3748.5|88
1631111060000|2021-09-08 14:24:20|3750|3749|3750|3749|3750|3749|3750|3748.5|697
1631111070000|2021-09-08 14:24:30|3749.5|3749.5|3750|3749|3750|3749.5|3749.5|3749|363
1631111080000|2021-09-08 14:24:40|3750.5|3749.5|3751|3750.5|3751|3750.5|3750|3749.5|972
1631111090000|2021-09-08 14:24:50|3750.5|3750|3751|3750|3751|3750|3750.5|3750|3
1631111100000|2021-09-08 14:25:00|3750.5|3749.5|3749.5|3749|3751|3750|3749.5|3748.5|1412
1631111110000|2021-09-08 14:25:10|3750|3748.5|3747.5|3746.5|3750|3749|3747.5|3746.5|294
1631111120000|2021-09-08 14:25:20|3748|3747|3749.5|3748.5|3749.5|3748.5|3747.5|3746.5|536
1631111130000|2021-09-08 14:25:30|3750|3749|3749|3748|3750|3749|3748|3747|1118
1631111140000|2021-09-08 14:25:40|3748.5|3747.5|3748.5|3747|3748.5|3748|3748|3747|99
1631111150000|2021-09-08 14:25:50|3748|3747.5|3748|3747|3748.5|3747.5|3748|3747|613
1631111160000|2021-09-08 14:26:00|3747.5|3746.5|3747.5|3746.5|3748|3747|3747|3746|575
1631111170000|2021-09-08 14:26:10|3748|3747|3748|3747|3748|3747|3748|3747|200
1631111180000|2021-09-08 14:26:20|3747.5|3746|3746.5|3746|3747.5|3746|3746.5|3745.5|3358
1631111190000|2021-09-08 14:26:30|3746|3745.5|3746|3745.5|3746.5|3746|3746|3745.5|136
1631111200000|2021-09-08 14:26:40|3746.5|3745|3745.5|3744.5|3746.5|3745.5|3745.5|3744.5|543
1631111220000|2021-09-08 14:27:00|3746|3745.5|3746|3745|3746.5|3745.5|3746|3745|811
1631111230000|2021-09-08 14:27:10|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|179
1631111240000|2021-09-08 14:27:20|3747|3746|3747.5|3746.5|3748|3747|3746.5|3746|667
1631111250000|2021-09-08 14:27:30|3748|3747|3748.5|3747.5|3748.5|3747.5|3748|3747|175
1631111270000|2021-09-08 14:27:50|3748|3747|3747.5|3746.5|3748.5|3747|3747.5|3746.5|333
1631111280000|2021-09-08 14:28:00|3747|3746|3747.5|3746.5|3747.5|3746.5|3746.5|3746|635
1631111290000|2021-09-08 14:28:10|3747||3747.5||3747.5||3747||567
1631111300000|2021-09-08 14:28:20|||||||||200
1631111310000|2021-09-08 14:28:30|3748|3747|3747|3746|3748.5|3747.5|3746.5|3746|2434
1631111320000|2021-09-08 14:28:40|3746.5|3745.5|3747|3746|3747|3746|3746.5|3745.5|1
1631111330000|2021-09-08 14:28:50|3746.5|3745.5|3746.5|3745.5|3747|3746|3746|3745.5|125
1631111340000|2021-09-08 14:29:00|3747|3746|3746|3745|3747|3746|3746|3745|243
1631111350000|2021-09-08 14:29:10|3745.5|3744.5|3745|3744.5|3746|3745|3745|3744.5|212
1631111360000|2021-09-08 14:29:20|3744.5|3744|3744|3743|3744.5|3744.5|3744|3743|78
1631111370000|2021-09-08 14:29:30|3744.5|3743.5|3744|3743|3744.5|3744|3744|3743|252
1631111380000|2021-09-08 14:29:40|3743.5|3743.5|3744|3743.5|3744.5|3743.5|3743.5|3743.5|0
1631111390000|2021-09-08 14:29:50||3743||3743||3743||3743|38
1631111400000|2021-09-08 14:30:00|3743.5|3742.5|3743.5|3742.5|3743.5|3743|3743|3742|1476
1631111410000|2021-09-08 14:30:10|3743|3743|3742|3741|3743|3743|3742|3741|2332
1631111420000|2021-09-08 14:30:20|3742.5|3741.5|3742|3741|3742.5|3741.5|3742|3741|147
1631111430000|2021-09-08 14:30:30|3742.5|3741.5|3742|3741|3742.5|3742|3741.5|3741|1707
1631111440000|2021-09-08 14:30:40|3742.5|3741.5|3743.5|3742.5|3743.5|3742.5|3742.5|3741.5|301
1631111450000|2021-09-08 14:30:50|3743|3743|3743.5|3742.5|3743.5|3743|3743|3742|475
1631111460000|2021-09-08 14:31:00|3743|3742|3743|3742.5|3743|3742.5|3743|3742|237
1631111470000|2021-09-08 14:31:10|3743.5|3743|3744|3743|3744|3743|3743|3743|478
1631111480000|2021-09-08 14:31:20|3744.5|3743.5|3745|3744.5|3745|3744.5|3744.5|3743.5|307
1631111490000|2021-09-08 14:31:30|3744.5|3744|3744.5|3744|3746|3744.5|3744.5|3744|1563
1631111500000|2021-09-08 14:31:40|3744|3743.5|3744.5|3744|3744.5|3744|3744|3743.5|1345
1631111510000|2021-09-08 14:31:50|3745|3744.5|3745|3744|3745.5|3744.5|3744.5|3744|274
1631111520000|2021-09-08 14:32:00|3745.5|3744.5|3745|3744|3745.5|3744.5|3745|3744|0
1631111530000|2021-09-08 14:32:10|3744.5|3743.5|3744.5|3743.5|3744.5|3744|3744|3743.5|682
1631111540000|2021-09-08 14:32:20|3744|3743|3743|3742|3744|3743|3743|3741.5|1865
1631111550000|2021-09-08 14:32:30|3742.5|3741.5|3742|3741|3742.5|3741.5|3742|3741|522
1631111560000|2021-09-08 14:32:40|||||||||100
1631111570000|2021-09-08 14:32:50|3742.5|3741.5|3742.5|3741.5|3743|3741.5|3742|3741|1659
1631111580000|2021-09-08 14:33:00|3742|3741|3740.5|3739.5|3742|3741|3740.5|3739.5|1805
1631111590000|2021-09-08 14:33:10|3741|3740|3741.5|3740.5|3741.5|3740.5|3741|3740|2524
1631111600000|2021-09-08 14:33:20|3742|3741|3742|3741|3742.5|3741.5|3741.5|3741|781
1631111610000|2021-09-08 14:33:30|3741.5|3740.5|3741|3740.5|3741.5|3740.5|3741|3740.5|933
1631111620000|2021-09-08 14:33:40|3742|3740|3743|3741.5|3743|3741.5|3741.5|3740|1450
1631111630000|2021-09-08 14:33:50|3742.5|3742|3741.5|3740.5|3742.5|3742.5|3741.5|3740.5|256
1631111640000|2021-09-08 14:34:00|3741|3740|3741|3740|3741|3740.5|3740.5|3740|552
1631111650000|2021-09-08 14:34:10|3740.5|3740.5|3740.5|3740|3740.5|3740.5|3740.5|3740|94
1631111660000|2021-09-08 14:34:20|3740|3739.5|3739.5|3738.5|3740|3740|3739.5|3738.5|506
1631111670000|2021-09-08 14:34:30|3739|3738|3739|3738|3739.5|3738.5|3738.5|3738|629
1631111680000|2021-09-08 14:34:40|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|308
1631111690000|2021-09-08 14:34:50|3738.5|3738|3736.5|3735.5|3738.5|3738|3736.5|3735.5|1238
1631111700000|2021-09-08 14:35:00|3736|3735|3737|3735.5|3737|3736|3735|3734.5|4250
1631111710000|2021-09-08 14:35:10|3736.5|3735|3738.5|3737.5|3739|3738|3736.5|3735|3950
1631111720000|2021-09-08 14:35:20|3738|3737|3738.5|3737.5|3739|3738|3737.5|3737|3649
1631111730000|2021-09-08 14:35:30|3738|3737|3739|3738|3739|3738|3737.5|3736.5|1741
1631111740000|2021-09-08 14:35:40|3738.5|3737.5|3739|3738.5|3739.5|3738.5|3738|3737.5|2479
1631111750000|2021-09-08 14:35:50|3739.5|3738|3737.5|3736.5|3739.5|3738.5|3737.5|3736.5|1613
1631111760000|2021-09-08 14:36:00|3737|3736|3737.5|3736.5|3738.5|3737.5|3737|3736|7326
1631111770000|2021-09-08 14:36:10|3737|3736|3737|3736|3738.5|3737.5|3736.5|3735.5|3536
1631111780000|2021-09-08 14:36:20|3736.5|3735.5|3738|3737|3738.5|3737|3736.5|3735.5|5903
1631111790000|2021-09-08 14:36:30|3738.5|3736.5|3738.5|3737.5|3739|3737.5|3737.5|3736.5|959
1631111800000|2021-09-08 14:36:40|3738|3737|3738|3737|3739|3738|3738|3737|2479
1631111810000|2021-09-08 14:36:50|3737.5|3737.5|3737.5|3736.5|3737.5|3737.5|3737.5|3736.5|1034
1631111820000|2021-09-08 14:37:00|3737|3736|3737.5|3736.5|3738|3737|3737|3735.5|2530
1631111830000|2021-09-08 14:37:10|3737|3736|3737|3736|3739|3737.5|3736|3735|4446
1631111840000|2021-09-08 14:37:20|3736.5|3735.5|3735.5|3734.5|3737|3736|3735|3734|7566
1631111850000|2021-09-08 14:37:30|3735|3734|3736.5|3735.5|3736.5|3735.5|3735|3734|2163
1631111860000|2021-09-08 14:37:40|3736|3735|3737|3735.5|3737|3736|3736|3735|1246
1631111870000|2021-09-08 14:37:50|3736.5|3735|3737.5|3736.5|3737.5|3736.5|3736|3734.5|1375
1631111880000|2021-09-08 14:38:00|3737|3736|3738|3736.5|3738|3737|3736.5|3735.5|311
1631111890000|2021-09-08 14:38:10|3737.5|3737|3738.5|3737|3738.5|3737.5|3737.5|3737|1027
1631111900000|2021-09-08 14:38:20|3738|3737.5|3737|3736|3738.5|3737.5|3737|3736|795
1631111910000|2021-09-08 14:38:30|3736.5|3735.5|3738.5|3737|3738.5|3737|3736.5|3735.5|2034
1631111920000|2021-09-08 14:38:40|3738|3737.5|3738.5|3737|3738.5|3737.5|3738|3737|781
1631111930000|2021-09-08 14:38:50|3738|3737.5|3736.5|3735.5|3738.5|3737.5|3736.5|3735.5|387
1631111940000|2021-09-08 14:39:00|3736|3735|3736|3735|3736|3735|3735.5|3735|498
1631111950000|2021-09-08 14:39:10|3736.5|3735.5|3736|3735|3736.5|3736|3736|3735|79
1631111960000|2021-09-08 14:39:20|3735.5|3734.5|3734.5|3733.5|3736|3735|3734.5|3733.5|4806
1631111970000|2021-09-08 14:39:30|3734|3733|3734|3733|3734|3733|3734|3733|0
1631111980000|2021-09-08 14:39:40|3734.5|3733.5|3734.5|3734|3734.5|3734|3733.5|3732.5|657
1631111990000|2021-09-08 14:39:50|3735|3733|3734.5|3733|3735|3734|3733.5|3732.5|6178
1631112000000|2021-09-08 14:40:00|3734|3732.5|3732.5|3731.5|3734.5|3732.5|3732.5|3731|1504
1631112010000|2021-09-08 14:40:10|3732|3731|3732.5|3731.5|3733|3732|3732|3731|0
1631112020000|2021-09-08 14:40:20|3733|3732|3731.5|3730.5|3734|3733|3731|3730|9029
1631112030000|2021-09-08 14:40:30|3731|3730|3731|3730|3731.5|3730.5|3730.5|3730|551
1631112040000|2021-09-08 14:40:40|3731.5|3730.5|3731|3730.5|3732|3731|3731|3730|972
1631112050000|2021-09-08 14:40:50|3731.5|3731|3733|3731.5|3733|3731.5|3731|3731|570
1631112060000|2021-09-08 14:41:00|3732.5|3731|3733|3732|3733|3732|3732|3731|149
1631112070000|2021-09-08 14:41:10|3733.5|3732.5|3732.5|3731.5|3733.5|3732.5|3732.5|3731.5|399
1631112080000|2021-09-08 14:41:20|3733|3732|3732.5|3731.5|3733.5|3732.5|3732|3731|1615
1631112090000|2021-09-08 14:41:30|3733|3731|3733.5|3732.5|3733.5|3732.5|3732|3731|0
1631112100000|2021-09-08 14:41:40|3733|3732|3732|3731|3733.5|3732|3731.5|3730.5|5236
1631112110000|2021-09-08 14:41:50|3731.5|3730.5|3731|3730.5|3732|3731|3731|3730.5|105
1631112120000|2021-09-08 14:42:00|3731.5|3730|3731|3730|3731.5|3730.5|3731|3730|1694
1631112140000|2021-09-08 14:42:20|3730.5|3730.5|3732.5|3731.5|3733|3732|3730.5|3730.5|498
1631112150000|2021-09-08 14:42:30|3733|3732|3733|3732.5|3733.5|3732.5|3733|3732|94
1631112160000|2021-09-08 14:42:40|3733.5|3733|3733|3732|3734|3733|3733|3732|441
1631112170000|2021-09-08 14:42:50|3732.5|3731.5|3731|3730|3732.5|3731.5|3731|3730|744
1631112180000|2021-09-08 14:43:00|3731.5|3730.5|3731|3730|3731.5|3730.5|3731|3730|1547
1631112190000|2021-09-08 14:43:10|3731.5|3730.5|3729.5|3728.5|3731.5|3730.5|3729.5|3728.5|2275
1631112200000|2021-09-08 14:43:20|3729|3728|3729|3728|3729.5|3728.5|3729|3728|937
1631112210000|2021-09-08 14:43:30||3727.5||3728||3728||3727.5|0
1631112220000|2021-09-08 14:43:40|3729.5|3727.5|3729|3728.5|3730|3729|3729|3727.5|490
1631112230000|2021-09-08 14:43:50|3729.5||3729.5||3729.5||3729||832
1631112240000|2021-09-08 14:44:00|3730|3729|3731|3730|3731|3730.5|3729.5|3728.5|900
1631112250000|2021-09-08 14:44:10|3730.5|3729.5|3731.5|3730.5|3731.5|3730.5|3730|3729|879
1631112260000|2021-09-08 14:44:20|3732|3731|3732.5|3731|3732.5|3731.5|3732|3731|241
1631112270000|2021-09-08 14:44:30|3732|3730.5|3731|3730|3732|3731|3730.5|3729.5|382
1631112280000|2021-09-08 14:44:40|3731.5|3730.5|3731.5|3730|3732|3730.5|3731|3729.5|90
1631112290000|2021-09-08 14:44:50|3731||3731||3731||3731||0
1631112300000|2021-09-08 14:45:00|3730.5|3729.5|3730|3728.5|3730.5|3730|3730|3728.5|1500
1631112310000|2021-09-08 14:45:10|3730.5|3729|3730.5|3729.5|3731.5|3730.5|3730.5|3729|5470
1631112320000|2021-09-08 14:45:20|3729.5|3729|3729.5|3729|3730.5|3729.5|3729.5|3729|355
1631112330000|2021-09-08 14:45:30|3730|3729.5|3730|3729|3730.5|3729.5|3730|3729|578
1631112340000|2021-09-08 14:45:40|3729.5|3729.5|3730|3729|3730|3729.5|3729.5|3729|885
1631112350000|2021-09-08 14:45:50|3729.5|3728.5|3729.5|3728.5|3729.5|3729|3729|3728|2207
1631112360000|2021-09-08 14:46:00|3730|3729|3730.5|3729.5|3731|3730|3730|3729|1675
1631112370000|2021-09-08 14:46:10|3730|3730|3730|3729|3731|3730|3730|3729|2813
1631112380000|2021-09-08 14:46:20|3731|3729.5|3731|3730.5|3731|3730.5|3731|3729.5|4510
1631112390000|2021-09-08 14:46:30|3730.5|3730|3729.5|3728.5|3730.5|3730.5|3729.5|3728.5|5291
1631112400000|2021-09-08 14:46:40|3729|3728|3728.5|3727.5|3729.5|3728.5|3728.5|3727.5|1398
1631112410000|2021-09-08 14:46:50|3729|3728|3729.5|3728|3729.5|3728.5|3729|3728|50
1631112420000|2021-09-08 14:47:00|3729|3728.5|3728.5|3727.5|3729|3728.5|3727|3726.5|4441
1631112430000|2021-09-08 14:47:10|3729|3728|3729|3728.5|3729.5|3729|3729|3728|1183
1631112440000|2021-09-08 14:47:20|3729.5||3730||3730||3729.5||2
1631112450000|2021-09-08 14:47:30|3729.5|3729|3729.5|3728.5|3730|3729.5|3729.5|3728.5|1
1631112460000|2021-09-08 14:47:40|3730|3729|3731|3730|3731|3730|3729.5|3729|686
1631112470000|2021-09-08 14:47:50|3731.5|3730.5|3731.5|3730.5|3731.5|3731|3731|3730.5|338
1631112480000|2021-09-08 14:48:00|3731|3731|3733.5|3732|3733.5|3732|3731|3731|713
1631112490000|2021-09-08 14:48:10|3734|3732.5|3733|3732|3734.5|3733.5|3733|3732|1864
1631112500000|2021-09-08 14:48:20|3732.5|3731.5|3732|3731.5|3732.5|3731.5|3732|3731.5|453
1631112510000|2021-09-08 14:48:30|3731.5|3731|3733|3731.5|3733|3732.5|3731.5|3731|604
1631112520000|2021-09-08 14:48:40|3732.5|3732|3732|3731.5|3732.5|3732|3731|3730.5|1012
1631112530000|2021-09-08 14:48:50|3731.5|3731|3732|3731|3732|3731|3731|3730.5|2113
1631112540000|2021-09-08 14:49:00|3731.5|3730.5|3733|3732|3733|3732|3731.5|3730.5|985
1631112550000|2021-09-08 14:49:10|3732.5|3731.5|3733|3732|3733.5|3732|3732.5|3731.5|0
1631112560000|2021-09-08 14:49:20|3733.5|3732.5|3734|3733|3734|3733|3733.5|3732.5|0
1631112570000|2021-09-08 14:49:30|3733.5|3732.5|3734.5|3733.5|3734.5|3733.5|3733.5|3732.5|468
1631112580000|2021-09-08 14:49:40|3734|3733|3734|3733|3734.5|3733.5|3734|3733|201
1631112590000|2021-09-08 14:49:50|3734.5|3733.5|3735.5|3734.5|3735.5|3735|3734.5|3733.5|372
1631112600000|2021-09-08 14:50:00|3735|3734|3733.5|3733|3735.5|3734.5|3733.5|3732.5|5083
1631112610000|2021-09-08 14:50:10|3733|3732.5|3733|3732|3733.5|3733|3732.5|3731.5|3025
1631112620000|2021-09-08 14:50:20|3733.5|3732.5|3735|3734|3735|3734.5|3733|3732|1023
1631112630000|2021-09-08 14:50:30|3734.5|3733.5|3732.5|3731.5|3734.5|3733.5|3732.5|3731.5|854
1631112640000|2021-09-08 14:50:40|3732|3732|3731|3730.5|3732|3732|3730.5|3729.5|400
1631112650000|2021-09-08 14:50:50|3731.5|3731|3731.5|3730.5|3732|3731|3731|3730|1509
1631112660000|2021-09-08 14:51:00|3731|3730|3731|3730|3731.5|3730|3731|3730|0
1631112670000|2021-09-08 14:51:10|3730.5|3729.5|3730|3729|3730.5|3730|3730|3729|804
1631112680000|2021-09-08 14:51:20||3729.5||3729||3729.5||3729|200
1631112690000|2021-09-08 14:51:30|3729.5|3728.5|3729.5|3728.5|3730|3729|3729.5|3728.5|444
1631112700000|2021-09-08 14:51:40|3730|3729|3730|3729.5|3730.5|3729.5|3730|3729|462
1631112710000|2021-09-08 14:51:50|3729.5|3729|3729|3728.5|3729.5|3729|3729|3728.5|285
1631112720000|2021-09-08 14:52:00|3728.5|3728|3728|3727|3728.5|3728.5|3728|3727|1459
1631112730000|2021-09-08 14:52:10|3727.5|3726.5|3727|3726|3727.5|3726.5|3727|3726|600
1631112740000|2021-09-08 14:52:20|3726.5|3725.5|3727.5|3726.5|3727.5|3727|3726.5|3725.5|519
1631112750000|2021-09-08 14:52:30|3728|3726|3729|3728|3729|3728|3728|3726|100
1631112760000|2021-09-08 14:52:40|3729.5|3728.5|3727.5|3726.5|3729.5|3728.5|3727.5|3726.5|332
1631112770000|2021-09-08 14:52:50|3727|3726|3727|3726|3727.5|3726|3727|3726|0
1631112780000|2021-09-08 14:53:00|3726.5|3725.5|3726|3725.5|3727|3726|3726|3725.5|367
1631112790000|2021-09-08 14:53:10|3726.5|3725|3726.5|3725.5|3726.5|3726|3726.5|3725|727
1631112810000|2021-09-08 14:53:30|3727|3726|3727|3726|3727.5|3726.5|3726.5|3726|876
1631112820000|2021-09-08 14:53:40|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|258
1631112830000|2021-09-08 14:53:50|3726|3725|3725.5|3724.5|3726|3725|3725.5|3724|921
1631112840000|2021-09-08 14:54:00|3725|3724|3724|3723.5|3725.5|3724.5|3724|3723.5|2094
1631112850000|2021-09-08 14:54:10|3723.5|3723|3723.5|3723|3724|3723|3723.5|3723|1887
1631112860000|2021-09-08 14:54:20|3724|3723.5|3723|3722|3724|3723.5|3723|3722|8197
1631112870000|2021-09-08 14:54:30|3722.5|3721.5|3722.5|3721|3722.5|3721.5|3722|3721|208
1631112880000|2021-09-08 14:54:40|3721|3720.5|3722|3721|3722|3721|3721|3720|1421
1631112890000|2021-09-08 14:54:50|3722.5|3721.5|3722|3721|3722.5|3721.5|3722|3721|600
1631112900000|2021-09-08 14:55:00|3721.5|3721.5|3721.5|3721|3722|3721.5|3721.5|3721|509
1631112910000|2021-09-08 14:55:10|3721|3720.5|3721|3720|3721.5|3720.5|3720.5|3720|779
1631112920000|2021-09-08 14:55:20|3720.5|3720.5|3720|3719.5|3720.5|3720.5|3720|3719|2802
1631112930000|2021-09-08 14:55:30||3719||3719||3719||3719|260
1631112940000|2021-09-08 14:55:40|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|0
1631112950000|2021-09-08 14:55:50|3720|3719|3721|3720|3721|3720|3719.5|3719|2680
1631112960000|2021-09-08 14:56:00|3721.5|3720.5|3721|3720|3721.5|3721|3721|3720|104
1631112970000|2021-09-08 14:56:10|3721.5|3720.5|3721.5|3721|3722|3721|3721.5|3720.5|105
1631112980000|2021-09-08 14:56:20|3722|3720.5|3722|3721|3722|3721|3722|3720.5|539
1631112990000|2021-09-08 14:56:30|3721.5|3720.5|3722|3721|3722|3721|3721.5|3720.5|724
1631113000000|2021-09-08 14:56:40|3722.5|3721.5|3722.5|3721.5|3723|3722|3722.5|3721.5|1689
1631113010000|2021-09-08 14:56:50|3723|3722|3723.5|3722.5|3723.5|3722.5|3722.5|3722|319
1631113020000|2021-09-08 14:57:00|3724|3723|3725|3724.5|3725.5|3724.5|3723.5|3723|823
1631113030000|2021-09-08 14:57:10|3725.5|3724|3727|3726|3727.5|3726|3725.5|3724|2280
1631113040000|2021-09-08 14:57:20|3727.5|3726.5|3727|3726|3727.5|3727|3727|3726|1166
1631113050000|2021-09-08 14:57:30|3726.5|3726.5|3727|3726.5|3727|3726.5|3726.5|3726.5|599
1631113060000|2021-09-08 14:57:40|3727.5|3727|3729.5|3728.5|3729.5|3728.5|3727.5|3726.5|2126
1631113070000|2021-09-08 14:57:50|3730|3729|3729|3728.5|3730|3729|3729|3728.5|149
1631113080000|2021-09-08 14:58:00|3728.5|3728|3729|3728|3729.5|3728|3728|3727|3179
1631113090000|2021-09-08 14:58:10|3728.5|3727.5|3728.5|3727.5|3728.5|3728|3728|3727|320
1631113100000|2021-09-08 14:58:20|3728|3728|3728.5|3727.5|3728.5|3728|3728|3727.5|502
1631113110000|2021-09-08 14:58:30|||||||||250
1631113120000|2021-09-08 14:58:40|3729|3728|3729|3728|3729|3728.5|3728.5|3728|357
1631113130000|2021-09-08 14:58:50|3728.5|3727.5|3727|3726.5|3728.5|3727.5|3726.5|3726|1417
1631113140000|2021-09-08 14:59:00|3726.5|3726|3726|3725|3726.5|3726|3726|3725|295
1631113150000|2021-09-08 14:59:10|3725.5|3724.5|3725|3723.5|3726|3724.5|3724.5|3723.5|90
1631113160000|2021-09-08 14:59:20|3724.5|3724|3724.5|3724|3725|3724|3724.5|3723.5|438
1631113170000|2021-09-08 14:59:30|3725|3723.5|3724.5|3723.5|3725|3724.5|3724|3723|728
1631113180000|2021-09-08 14:59:40|3724|3723|3724.5|3723.5|3724.5|3723.5|3724|3722.5|227
1631113190000|2021-09-08 14:59:50|3725|3724|3724.5|3723.5|3725|3724|3724.5|3723.5|1236
1631113200000|2021-09-08 15:00:00|3724|3723|3723|3722|3724|3723|3722|3721|574
1631113210000|2021-09-08 15:00:10|3722.5|3722.5|3724.5|3723|3724.5|3723.5|3722.5|3722|1880
1631113220000|2021-09-08 15:00:20|3724|3723.5|3726|3724.5|3726.5|3725|3723.5|3722.5|2832
1631113230000|2021-09-08 15:00:30|3725.5|3724|3726|3724.5|3726|3725|3724.5|3724|3159
1631113240000|2021-09-08 15:00:40|3725.5|3725|3726|3725.5|3726.5|3725.5|3725.5|3725|1243
1631113250000|2021-09-08 15:00:50|3726.5|3726|3727.5|3726.5|3727.5|3726.5|3726.5|3725.5|1129
1631113260000|2021-09-08 15:01:00|3728|3727|3730|3729.5|3731|3730|3727.5|3727|505
1631113270000|2021-09-08 15:01:10|3730.5|3729|3729|3728.5|3731|3729|3729|3728.5|659
1631113280000|2021-09-08 15:01:20|3728.5|3728|3729|3728|3729|3728|3728|3727.5|3513
1631113290000|2021-09-08 15:01:30|3729.5|3728.5|3729.5|3728.5|3730|3729|3729|3728.5|224
1631113300000|2021-09-08 15:01:40|3729|3728|3729.5|3728.5|3729.5|3728.5|3728.5|3728|400
1631113310000|2021-09-08 15:01:50|3729|3728|3729|3728|3729.5|3729|3728|3727.5|1800
1631113320000|2021-09-08 15:02:00|3728.5|3728.5|3729|3728|3729.5|3728.5|3728.5|3728|1904
1631113330000|2021-09-08 15:02:10|3728.5|3727.5|3729|3728|3729|3728|3728.5|3727.5|11972
1631113340000|2021-09-08 15:02:20|3728.5|3727.5|3728|3727|3728.5|3727.5|3727.5|3726.5|14982
1631113350000|2021-09-08 15:02:30|3727.5|3726.5|3728|3727.5|3729|3727.5|3727.5|3726.5|14897
1631113360000|2021-09-08 15:02:40|3727.5|3727|3726.5|3725.5|3727.5|3727|3726.5|3725.5|15985
1631113370000|2021-09-08 15:02:50|3726|3725|3725|3724|3726.5|3725.5|3724.5|3723.5|2631
1631113380000|2021-09-08 15:03:00|3725.5|3724.5|3727|3726.5|3727.5|3726.5|3725.5|3724.5|682
1631113390000|2021-09-08 15:03:10|3727.5|3727|3726|3725|3728|3727|3726|3725|4370
1631113400000|2021-09-08 15:03:20|3725.5|3724.5|3726.5|3725.5|3726.5|3726|3725.5|3724.5|1744
1631113410000|2021-09-08 15:03:30|3726|3725|3725.5|3724|3726|3725|3724|3723.5|5019
1631113420000|2021-09-08 15:03:40|3725|3724.5|3726|3725|3726|3725|3725|3724.5|687
1631113430000|2021-09-08 15:03:50|3725.5|3724.5|3724.5|3723.5|3726|3725|3724|3723.5|4141
1631113440000|2021-09-08 15:04:00|3725|3724|3725|3724|3725|3724|3725|3724|1138
1631113450000|2021-09-08 15:04:10|3724.5|3723.5|3725.5|3725|3725.5|3725|3724.5|3723.5|2051
1631113460000|2021-09-08 15:04:20|3726|3725.5|3725.5|3725|3726.5|3725.5|3725.5|3724.5|855
1631113470000|2021-09-08 15:04:30|3725|3724.5|3726.5|3725.5|3726.5|3725.5|3724.5|3723.5|2256
1631113480000|2021-09-08 15:04:40|3726|3725|3725.5|3724.5|3726|3725|3725|3724|1928
1631113490000|2021-09-08 15:04:50|3725|3724|3726|3725.5|3726|3725.5|3725|3724|15095
1631113500000|2021-09-08 15:05:00|3726.5|3726|3729|3728|3729|3728|3726.5|3726|1508
1631113510000|2021-09-08 15:05:10|3729.5|3728.5|3730|3729.5|3731|3730|3729.5|3728.5|341
1631113520000|2021-09-08 15:05:20|3730.5|3730|3728.5|3727.5|3731|3730.5|3728.5|3727.5|4241
1631113530000|2021-09-08 15:05:30|3728||3728.5||3728.5||3728||623
1631113540000|2021-09-08 15:05:40|3728|3727|3727.5|3726.5|3728.5|3727.5|3727|3726|1480
1631113550000|2021-09-08 15:05:50|3728|3726|3729|3728|3729|3728.5|3728|3726|479
1631113560000|2021-09-08 15:06:00|3728.5|3727.5|3727.5|3726|3729|3728|3727|3726|1278
1631113570000|2021-09-08 15:06:10|3728|3726.5|3727.5|3726.5|3728.5|3727.5|3727|3726.5|241
1631113580000|2021-09-08 15:06:20|3728|3727|3728|3727|3728.5|3728|3727.5|3727|1146
1631113590000|2021-09-08 15:06:30|3727.5|3726.5|3728.5|3727.5|3728.5|3727.5|3727.5|3726.5|582
1631113600000|2021-09-08 15:06:40|3728|3728|3728.5|3727.5|3728.5|3728|3727.5|3727|1776
1631113610000|2021-09-08 15:06:50|3729|3728|3729.5|3728.5|3729.5|3728.5|3729|3728|107
1631113620000|2021-09-08 15:07:00|3730|3729|3728.5|3728|3730|3729|3728.5|3728|959
1631113630000|2021-09-08 15:07:10|3729|3727.5|3728.5|3727.5|3729|3728|3727.5|3727|1794
1631113640000|2021-09-08 15:07:20|3728|3727|3727|3726|3728|3727.5|3727|3726|1449
1631113650000|2021-09-08 15:07:30|3727.5|3726.5|3727|3726|3727.5|3726.5|3727|3726|681
1631113660000|2021-09-08 15:07:40|3726.5|3725.5|3726|3725|3727|3725.5|3726|3725|530
1631113670000|2021-09-08 15:07:50|3725.5|3724.5|3726.5|3726|3727|3726|3725|3724.5|2632
1631113680000|2021-09-08 15:08:00|3727|3726.5|3728.5|3727.5|3729|3728|3727|3726.5|1163
1631113690000|2021-09-08 15:08:10|3728|3727|3727.5|3726.5|3728.5|3727|3727|3726.5|860
1631113700000|2021-09-08 15:08:20|3727|3726|3726.5|3725.5|3727|3726|3726|3725|1316
1631113710000|2021-09-08 15:08:30|3727|3726|3726.5|3725.5|3727|3726|3726.5|3725.5|1282
1631113720000|2021-09-08 15:08:40|3726|3726|3727|3726|3727|3726.5|3726|3725.5|1235
1631113730000|2021-09-08 15:08:50|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|3727|3726.5|366
1631113740000|2021-09-08 15:09:00|3728|3727|3728|3727|3728|3727|3727.5|3726.5|499
1631113750000|2021-09-08 15:09:10|3728.5|3727.5|3729|3728|3729|3728|3728.5|3727.5|287
1631113760000|2021-09-08 15:09:20|3728.5|3727.5|3727|3726|3728.5|3728|3726.5|3725.5|7743
1631113770000|2021-09-08 15:09:30|3727.5|3725.5|3726|3725|3727.5|3725.5|3725.5|3724.5|1982
1631113780000|2021-09-08 15:09:40|3725.5|3724.5|3725|3724|3725.5|3724.5|3724.5|3723.5|658
1631113790000|2021-09-08 15:09:50|3724.5|3723.5|3724.5|3724|3725|3724|3724|3723|1062
1631113800000|2021-09-08 15:10:00|3725|3724.5|3726|3725|3726|3725|3724.5|3724.5|1524
1631113810000|2021-09-08 15:10:10|3726.5|3725.5|3726.5|3726|3727|3726|3726.5|3725.5|1551
1631113820000|2021-09-08 15:10:20|3727|3726.5|3728|3727|3728|3727|3727|3726|3289
1631113830000|2021-09-08 15:10:30|3727.5|3726.5|3728|3727|3728|3727|3727|3726|1728
1631113840000|2021-09-08 15:10:40|3727.5|3727.5|3728|3727.5|3728.5|3727.5|3727.5|3727.5|1686
1631113850000|2021-09-08 15:10:50|3728.5|3727|3728|3727|3728.5|3727.5|3727.5|3727|582
1631113860000|2021-09-08 15:11:00|3728.5|3727.5|3728|3727|3728.5|3727.5|3728|3727|329
1631113870000|2021-09-08 15:11:10|3728.5|3727.5|3727|3726|3729|3728|3726|3725.5|9353
1631113880000|2021-09-08 15:11:20|3727.5|3726.5|3727.5|3726.5|3728|3727|3727.5|3726.5|1009
1631113890000|2021-09-08 15:11:30|3728|3727|3729|3728.5|3729.5|3728.5|3727.5|3726.5|3116
1631113900000|2021-09-08 15:11:40|3729.5|3729|3729.5|3728.5|3730|3729|3729|3728.5|688
1631113910000|2021-09-08 15:11:50|3730|3729|3730|3729|3730.5|3729|3730|3729|269
1631113920000|2021-09-08 15:12:00|3729.5|3729.5|3730|3729.5|3730|3729.5|3729.5|3729.5|683
1631113930000|2021-09-08 15:12:10|3730.5|3730|3731.5|3730|3731.5|3730|3730.5|3729.5|1711
1631113940000|2021-09-08 15:12:20|3731|3730.5|3731.5|3730.5|3731.5|3730.5|3730.5|3730.5|1367
1631113950000|2021-09-08 15:12:30|3732|3731|3732|3731|3732|3731|3732|3730.5|0
1631113960000|2021-09-08 15:12:40|||||||||30
1631113970000|2021-09-08 15:12:50|3731.5|3730.5|3730|3729|3731.5|3730.5|3730|3728.5|3983
1631113980000|2021-09-08 15:13:00|3730.5|3729.5|3731|3730.5|3731.5|3730.5|3730.5|3729|705
1631113990000|2021-09-08 15:13:10|3731.5||3731.5||3732||3731||9
1631114000000|2021-09-08 15:13:20|3732|3731|3733|3732|3733|3732.5|3731.5|3731|632
1631114010000|2021-09-08 15:13:30||3732.5||3732||3732.5||3732|32
1631114020000|2021-09-08 15:13:40|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|3731.5|3730.5|2205
1631114040000|2021-09-08 15:14:00|3732|3732|3730.5|3729.5|3732|3732|3730.5|3729.5|2266
1631114050000|2021-09-08 15:14:10|3731|3730|3730.5|3729.5|3731|3730|3730|3729|2419
1631114060000|2021-09-08 15:14:20|3731|3730|3730.5|3730|3731|3730|3730.5|3729.5|323
1631114070000|2021-09-08 15:14:30|3730|3729.5|3729|3728.5|3730|3729.5|3729|3728|1025
1631114090000|2021-09-08 15:14:50|3729.5||3729||3729.5||3729||92
1631114100000|2021-09-08 15:15:00|3728.5|3728|3730.5|3730|3731|3730|3728.5|3728|1097
1631114110000|2021-09-08 15:15:10|3731|3729.5|3729.5|3729|3731|3730|3729.5|3729|766
1631114120000|2021-09-08 15:15:20|3729|3728.5|3729|3728|3729.5|3728.5|3728.5|3728|594
1631114130000|2021-09-08 15:15:30|3728.5||3728.5||3729||3728.5||53
1631114140000|2021-09-08 15:15:40|3729|3728.5|3729|3728|3729.5|3728.5|3729|3728|1108
1631114150000|2021-09-08 15:15:50||3728.5||3728.5||3728.5||3728.5|0
1631114160000|2021-09-08 15:16:00|3729.5|3729|3730|3729|3730|3729.5|3729.5|3729|269
1631114170000|2021-09-08 15:16:10|3729.5|3728.5|3729|3728.5|3729.5|3728.5|3729|3728|843
1631114180000|2021-09-08 15:16:20|3729.5|3728|3728.5|3728|3729.5|3728|3728.5|3728|69
1631114190000|2021-09-08 15:16:30|3728|3727.5|3728.5|3728|3728.5|3728|3728|3727.5|1724
1631114200000|2021-09-08 15:16:40|3729|3727.5|3729.5|3729|3730.5|3729|3728.5|3727.5|1049
1631114210000|2021-09-08 15:16:50|||||||||60
1631114220000|2021-09-08 15:17:00|3730|3729.5|3729.5|3728.5|3730|3729.5|3728.5|3727.5|6503
1631114230000|2021-09-08 15:17:10|||||||||528
1631114240000|2021-09-08 15:17:20|3730|3729|3730|3729.5|3730.5|3729.5|3729.5|3729|200
1631114250000|2021-09-08 15:17:30|3730.5||3730||3730.5||3730||298
1631114260000|2021-09-08 15:17:40|3730.5||3730||3730.5||3730||741
1631114270000|2021-09-08 15:17:50|3729.5|3729|3729|3728|3730|3729.5|3728.5|3727.5|3077
1631114280000|2021-09-08 15:18:00|3729.5|3728.5|3730|3728.5|3730|3729|3729|3728.5|74
1631114290000|2021-09-08 15:18:10|3730.5|3729|3730|3729|3730.5|3729.5|3729.5|3729|598
1631114300000|2021-09-08 15:18:20|3730.5|3729.5|3730|3729.5|3730.5|3729.5|3730|3729.5|50
1631114310000|2021-09-08 15:18:30|3730.5||3730||3730.5||3730||508
1631114330000|2021-09-08 15:18:50|3730.5|3730|3731|3730|3731|3730|3730.5|3730|10
1631114340000|2021-09-08 15:19:00|3731.5|3730.5|3732|3731.5|3732|3731.5|3731.5|3730.5|1965
1631114350000|2021-09-08 15:19:10|3731.5|3731|3731.5|3731|3732|3731|3731.5|3731|542
1631114360000|2021-09-08 15:19:20|3731|3730.5|3732|3731|3732|3731.5|3730.5|3730|1370
1631114370000|2021-09-08 15:19:30|3731.5||3732||3732||3731.5||11
1631114380000|2021-09-08 15:19:40|3731.5|3731.5|3732|3731|3732|3731.5|3731.5|3731|48
1631114400000|2021-09-08 15:20:00|3732.5|3731.5|3734.5|3733.5|3734.5|3733.5|3732.5|3731.5|837
1631114410000|2021-09-08 15:20:10|3734|3733|3734|3733|3734|3733|3733.5|3733|394
1631114420000|2021-09-08 15:20:20|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|0
1631114440000|2021-09-08 15:20:40|3734|3733|3733|3732|3734|3733|3733|3732|2355
1631114450000|2021-09-08 15:20:50|3733.5|3732.5|3733|3732.5|3733.5|3733|3733|3732|413
1631114460000|2021-09-08 15:21:00|3732.5|3732|3733.5|3732.5|3733.5|3733|3732.5|3732|449
1631114470000|2021-09-08 15:21:10|3733|3732|3733.5|3732.5|3733.5|3732.5|3733|3732|1455
1631114480000|2021-09-08 15:21:20|3733|3733|3733|3732|3733.5|3733|3732.5|3732|2455
1631114490000|2021-09-08 15:21:30|3732.5||3733||3733||3732.5||85
1631114500000|2021-09-08 15:21:40|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|381
1631114510000|2021-09-08 15:21:50|3734|3733|3733.5|3732.5|3734|3733|3733.5|3732.5|2028
1631114520000|2021-09-08 15:22:00|3734|3733|3733.5|3732.5|3735|3733.5|3733.5|3732.5|1345
1631114530000|2021-09-08 15:22:10|3733|3732|3733|3732|3733.5|3732|3733|3732|1330
1631114540000|2021-09-08 15:22:20|3732.5|3731.5|3732.5|3731.5|3733|3732|3732|3731|1870
1631114550000|2021-09-08 15:22:30|3732|3731|3732.5|3731.5|3732.5|3731.5|3731.5|3731|430
1631114560000|2021-09-08 15:22:40|3732|3731|3732|3731|3732|3731|3731.5|3731|489
1631114570000|2021-09-08 15:22:50|3731.5|3730.5|3730.5|3730|3731.5|3730.5|3730.5|3730|1398
1631114580000|2021-09-08 15:23:00|3731|3730.5|3731.5|3731|3732|3731|3731|3730.5|552
1631114590000|2021-09-08 15:23:10|3732|3731.5|3732|3731.5|3732.5|3731.5|3731.5|3731|578
1631114600000|2021-09-08 15:23:20|3732.5|3732|3733|3732|3733|3732|3732.5|3732|8
1631114620000|2021-09-08 15:23:40|3733.5|3732.5|3733|3732.5|3734|3733|3733|3732.5|1591
1631114630000|2021-09-08 15:23:50|3733.5||3733||3733.5||3733||0
1631114640000|2021-09-08 15:24:00|3733.5|3733|3732.5|3731.5|3733.5|3733|3732.5|3731.5|3393
1631114650000|2021-09-08 15:24:10|3732|3731|3732|3731|3732.5|3731|3731.5|3730.5|512
1631114670000|2021-09-08 15:24:30|3732.5|3731.5|3733.5|3733|3734|3733|3732|3731.5|1760
1631114680000|2021-09-08 15:24:40|3733|3732.5|3733|3732.5|3733.5|3732.5|3733|3732|368
1631114700000|2021-09-08 15:25:00|3733.5|3732|3732.5|3731.5|3733.5|3732|3732|3731|4249
1631114710000|2021-09-08 15:25:10|3732|3732|3732|3731|3732.5|3732|3732|3731|357
1631114720000|2021-09-08 15:25:20|3732.5|3731.5|3732|3731.5|3732.5|3731.5|3732|3731|134
1631114730000|2021-09-08 15:25:30|3732.5|3732|3731.5|3730.5|3733.5|3732.5|3731.5|3730.5|2833
1631114740000|2021-09-08 15:25:40|3731|3730|3731.5|3730.5|3731.5|3731|3731|3730|0
1631114750000|2021-09-08 15:25:50|3731|3730|3731|3730|3731|3730|3730.5|3730|0
1631114760000|2021-09-08 15:26:00|3730.5||3730.5||3730.5||3730.5||0
1631114770000|2021-09-08 15:26:10|3731||3730.5||3731||3730.5||775
1631114780000|2021-09-08 15:26:20|3730|3729.5|3730|3729.5|3730.5|3729.5|3730|3729|669
1631114790000|2021-09-08 15:26:30|3730.5||3730.5||3730.5||3730.5||131
1631114800000|2021-09-08 15:26:40||3730||3730||3730||3730|7
1631114820000|2021-09-08 15:27:00|3730|3729.5|3730.5|3730|3730.5|3730|3730|3729.5|784
1631114830000|2021-09-08 15:27:10|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729.5|208
1631114840000|2021-09-08 15:27:20|3730.5|3730|3730.5|3730|3731|3730.5|3730|3729.5|6630
1631114850000|2021-09-08 15:27:30|3730|3729.5|3730.5|3730|3730.5|3730|3730|3729.5|1078
1631114860000|2021-09-08 15:27:40|3730|3729.5|3730|3729.5|3730|3729.5|3730|3729.5|379
1631114870000|2021-09-08 15:27:50|3730.5|3730|3731.5|3730.5|3731.5|3731|3730.5|3730|204
1631114880000|2021-09-08 15:28:00|3732|3731|3732|3730.5|3732|3731|3731|3730.5|2161
1631114890000|2021-09-08 15:28:10|3731.5|3731|3732.5|3731.5|3733|3732|3731.5|3731|3
1631114900000|2021-09-08 15:28:20|3733|3732|3733|3732.5|3733|3732.5|3733|3732|21
1631114910000|2021-09-08 15:28:30|3732.5|3732|3732|3731.5|3733|3732|3732|3731.5|2076
1631114920000|2021-09-08 15:28:40|3732.5|3732|3732.5|3731.5|3733|3732.5|3732.5|3731.5|1158
1631114930000|2021-09-08 15:28:50|3733|3732|3733|3732|3733|3732|3733|3732|3
1631114940000|2021-09-08 15:29:00|3732.5|3731.5|3733|3732|3733|3732.5|3732.5|3731.5|452
1631114950000|2021-09-08 15:29:10|3732.5|3731.5|3731|3730.5|3732.5|3731.5|3731|3730|950
1631114960000|2021-09-08 15:29:20||3730||3730||3730.5||3729.5|1
1631114970000|2021-09-08 15:29:30|3730.5|3730.5|3730.5|3729.5|3731|3730.5|3730|3729|376
1631114980000|2021-09-08 15:29:40|3730|3729|3729.5|3728|3730|3729|3729.5|3728|17
1631114990000|2021-09-08 15:29:50|3729|3729|3729|3728|3729|3729|3729|3728|209
1631170800000|2021-09-09 07:00:00|3700|3690|3689.5|3687.5|3700|3697|3688|3686|0
1631170810000|2021-09-09 07:00:10|3690.5|3687|3689|3687|3690.5|3688|3688|3686|0
1631170820000|2021-09-09 07:00:20|3689.5|3687.5|3690.5|3688|3691.5|3690|3688.5|3685.5|0
1631170830000|2021-09-09 07:00:30|3690|3687.5|3689|3685.5|3690.5|3688|3687|3685.5|0
1631170840000|2021-09-09 07:00:40|3688.5|3686|3689|3687|3690.5|3687|3688|3685.5|0
1631170850000|2021-09-09 07:00:50|3688.5|3685.5|3689.5|3687.5|3691|3687.5|3688.5|3685.5|0
1631170860000|2021-09-09 07:01:00|3689|3688|3689|3687.5|3694.5|3691.5|3689|3686|0
1631170870000|2021-09-09 07:01:10|3690.5|3688|3688|3686.5|3690.5|3688.5|3688|3686|0
1631170880000|2021-09-09 07:01:20|3687.5|3686|3688|3686.5|3689|3686.5|3687.5|3685|0
1631170890000|2021-09-09 07:01:30|3687.5|3685.5|3687|3685.5|3687.5|3686.5|3686|3684|0
1631170900000|2021-09-09 07:01:40|3686.5|3686|3688|3686.5|3688|3687|3686.5|3684|0
1631170910000|2021-09-09 07:01:50|3688.5|3687|3691.5|3689|3691.5|3689|3688.5|3687|0
1631170920000|2021-09-09 07:02:00|3690|3688.5|3690.5|3688.5|3691.5|3689.5|3689.5|3688.5|0
1631170930000|2021-09-09 07:02:10|3690|3690|3687.5|3685.5|3690.5|3690|3687.5|3685.5|0
1631170940000|2021-09-09 07:02:20|3688|3686|3688|3686|3689|3687|3686.5|3686|0
1631170950000|2021-09-09 07:02:30|3687.5|3685.5|3688.5|3686|3688.5|3686.5|3686|3684.5|0
1631170960000|2021-09-09 07:02:40|3689|3686.5|3688.5|3686|3689|3688|3688.5|3686|0
1631170970000|2021-09-09 07:02:50|3689|3686.5|3689|3687.5|3689.5|3688.5|3688|3686|0
1631170980000|2021-09-09 07:03:00|3688.5|3687|3688.5|3686.5|3689|3688|3688|3686|0
1631170990000|2021-09-09 07:03:10|3689|3687|3689|3687.5|3689|3687.5|3688.5|3686|0
1631171000000|2021-09-09 07:03:20|3689.5|3688|3690|3688.5|3690.5|3689|3689.5|3688|0
1631171010000|2021-09-09 07:03:30|3689.5|3688|3689.5|3687.5|3690.5|3689.5|3689|3687.5|0
1631171020000|2021-09-09 07:03:40|3690|3688|3689|3687|3690|3689|3689|3687|0
1631171030000|2021-09-09 07:03:50|3688.5|3686.5|3689.5|3687.5|3690.5|3689.5|3688.5|3686|0
1631171040000|2021-09-09 07:04:00|3689|3688|3689|3687.5|3689|3688|3688.5|3687.5|0
1631171050000|2021-09-09 07:04:10|3688.5|3687|3687.5|3686|3689|3687.5|3687.5|3686|0
1631171060000|2021-09-09 07:04:20|3687|3685.5|3685.5|3684|3687|3685.5|3685|3684|0
1631171070000|2021-09-09 07:04:30|3685|3684.5|3685.5|3684|3685.5|3684.5|3685|3684|0
1631171080000|2021-09-09 07:04:40|3685|3683.5|3684.5|3683.5|3685|3683.5|3684.5|3683.5|0
1631171090000|2021-09-09 07:04:50|3684|3683|3685|3684|3685|3684|3683.5|3682|0
1631171100000|2021-09-09 07:05:00|3685.5|3684.5|3685|3683.5|3688|3686|3685|3683|0
1631171110000|2021-09-09 07:05:10|3685.5|3684|3684|3682.5|3685.5|3684|3684|3682.5|0
1631171120000|2021-09-09 07:05:20|3683.5|3682|3683.5|3682.5|3683.5|3682.5|3683.5|3682|0
1631171130000|2021-09-09 07:05:30|3684|3683|3677|3675.5|3684|3683|3677|3675.5|0
1631171140000|2021-09-09 07:05:40|3676.5|3675|3675|3674|3677|3675.5|3674.5|3673.5|0
1631171150000|2021-09-09 07:05:50|3675.5|3675|3675.5|3674|3676.5|3675|3674|3673.5|0
1631171160000|2021-09-09 07:06:00|3676|3675|3675|3673.5|3677|3675.5|3674|3672.5|0
1631171170000|2021-09-09 07:06:10|3676|3674|3674.5|3673|3676.5|3675.5|3674.5|3673|0
1631171180000|2021-09-09 07:06:20|3674|3672.5|3674|3673|3674|3673.5|3673|3672.5|0
1631171190000|2021-09-09 07:06:30|3673.5|3672.5|3673.5|3672.5|3673.5|3672.5|3673.5|3672|0
1631171200000|2021-09-09 07:06:40|3674|3673|3677|3675.5|3678|3676.5|3674|3673|0
1631171210000|2021-09-09 07:06:50|3676.5|3675|3677|3675.5|3677|3675.5|3675.5|3674|0
1631171220000|2021-09-09 07:07:00|3676.5|3675|3677|3675.5|3677|3675.5|3676|3675|0
1631171230000|2021-09-09 07:07:10|3676.5|3675|3675|3674|3676.5|3675|3675|3674|0
1631171240000|2021-09-09 07:07:20|3675.5|3674.5|3674.5|3674|3675.5|3674.5|3674.5|3674|0
1631171250000|2021-09-09 07:07:30|3675|3673|3674.5|3673|3675|3674|3674.5|3673|0
1631171260000|2021-09-09 07:07:40|3675|3673.5|3675|3674.5|3676|3675.5|3675|3673.5|0
1631171270000|2021-09-09 07:07:50|3675.5|3675|3675.5|3675|3676|3675|3675.5|3674|0
1631171280000|2021-09-09 07:08:00|3675|3674|3675.5|3675|3675.5|3675|3675|3674|0
1631171290000|2021-09-09 07:08:10|3675|3674.5|3675|3674|3675.5|3675|3675|3674|0
1631171300000|2021-09-09 07:08:20|3674.5|3674.5|3674.5|3674|3675.5|3675|3674.5|3674|0
1631171310000|2021-09-09 07:08:30|3674|3673.5|3673.5|3672|3674.5|3673.5|3673.5|3672|0
1631171320000|2021-09-09 07:08:40|3674|3672.5|3672.5|3671.5|3674|3673|3672.5|3671|0
1631171330000|2021-09-09 07:08:50|3673|3671|3673|3672|3673.5|3672|3672.5|3671|0
1631171340000|2021-09-09 07:09:00|3672.5|3671.5|3675.5|3673.5|3675.5|3673.5|3672|3670.5|0
1631171350000|2021-09-09 07:09:10|3675|3674|3673|3671.5|3675|3674|3671.5|3671|0
1631171360000|2021-09-09 07:09:20|3672.5|3672|3673|3671.5|3674|3672.5|3672.5|3671.5|0
1631171370000|2021-09-09 07:09:30|3673.5|3672|3674|3673|3674|3673|3673|3671.5|0
1631171380000|2021-09-09 07:09:40|3674.5|3673.5|3674|3673|3675.5|3674.5|3674|3673|0
1631171390000|2021-09-09 07:09:50|3675|3673.5|3675.5|3675|3676|3675|3674|3673.5|0
1631171400000|2021-09-09 07:10:00|3676|3674.5|3676|3675.5|3678|3676.5|3676|3674.5|0
1631171410000|2021-09-09 07:10:10|3677|3676|3678|3676.5|3678|3676.5|3677|3676|0
1631171420000|2021-09-09 07:10:20|3678.5|3677|3679|3677.5|3680|3679|3678.5|3677|0
1631171430000|2021-09-09 07:10:30|3679.5|3678|3679.5|3678|3680|3678.5|3678.5|3677.5|0
1631171440000|2021-09-09 07:10:40|3680|3678.5|3680|3679.5|3680.5|3680|3679.5|3678.5|0
1631171450000|2021-09-09 07:10:50|3680.5|3679|3684|3683|3684.5|3683.5|3680.5|3679|0
1631171460000|2021-09-09 07:11:00|3683.5|3682.5|3680.5|3679|3684|3682.5|3679.5|3678|0
1631171470000|2021-09-09 07:11:10|3680|3679.5|3681.5|3679.5|3681.5|3680|3679.5|3678.5|0
1631171480000|2021-09-09 07:11:20|3681|3680|3682|3681|3682|3681|3680|3679.5|0
1631171490000|2021-09-09 07:11:30|3681.5|3680.5|3679|3678|3681.5|3680.5|3679|3678|0
1631171500000|2021-09-09 07:11:40|3679.5|3678.5|3680|3678.5|3680|3679|3678.5|3678|0
1631171510000|2021-09-09 07:11:50|3679.5|3678|3679.5|3678.5|3680|3678.5|3678.5|3677.5|0
1631171520000|2021-09-09 07:12:00|3680|3679|3680|3679|3680.5|3679.5|3679.5|3679|0
1631171530000|2021-09-09 07:12:10|3680.5|3679.5|3680|3678.5|3680.5|3679.5|3679|3678|0
1631171540000|2021-09-09 07:12:20|3680.5|3679|3680.5|3678.5|3681|3680|3680|3678.5|0
1631171550000|2021-09-09 07:12:30|3681|3679|3682.5|3682|3682.5|3682|3680.5|3679|0
1631171560000|2021-09-09 07:12:40|3683|3681.5|3684.5|3683.5|3685|3683.5|3682.5|3681.5|0
1631171570000|2021-09-09 07:12:50|3685|3684.5|3688.5|3687|3689|3688|3683.5|3683|0
1631171580000|2021-09-09 07:13:00|3688|3686|3689|3687.5|3690.5|3690|3687.5|3686|0
1631171590000|2021-09-09 07:13:10|3688.5|3687|3686.5|3685.5|3688.5|3687|3686.5|3685.5|0
1631171600000|2021-09-09 07:13:20|3687|3686|3688.5|3687|3688.5|3687|3686.5|3685.5|0
1631171610000|2021-09-09 07:13:30|3689|3687.5|3691|3689.5|3691|3689.5|3689|3687.5|0
1631171620000|2021-09-09 07:13:40|3691.5|3690|3693.5|3692.5|3694|3692.5|3690.5|3689.5|0
1631171630000|2021-09-09 07:13:50|3695|3693|3694.5|3692.5|3696.5|3694.5|3693.5|3692.5|0
1631171640000|2021-09-09 07:14:00|3695.5|3693|3697|3695.5|3697|3696.5|3695.5|3693|0
1631171650000|2021-09-09 07:14:10|3697.5|3696|3699.5|3697.5|3700|3698.5|3697.5|3696|0
1631171660000|2021-09-09 07:14:20|3700.5|3698|3699.5|3698.5|3701.5|3699.5|3698|3697|0
1631171670000|2021-09-09 07:14:30|3700|3699|3703|3701.5|3704.5|3702|3699.5|3698.5|0
1631171680000|2021-09-09 07:14:40|3702.5|3701|3700|3699|3703|3701.5|3700|3699|0
1631171690000|2021-09-09 07:14:50|3699.5|3698.5|3698.5|3697.5|3699.5|3698.5|3698|3697.5|0
1631171700000|2021-09-09 07:15:00|3699|3698|3700.5|3699|3701|3700|3698.5|3698|0
1631171710000|2021-09-09 07:15:10|3700|3699.5|3697|3696.5|3701.5|3700.5|3697|3696.5|0
1631171720000|2021-09-09 07:15:20|3697.5|3697|3699.5|3698|3700|3698|3697.5|3697|0
1631171730000|2021-09-09 07:15:30|3699|3697.5|3697|3696|3699.5|3698.5|3696.5|3695.5|0
1631171740000|2021-09-09 07:15:40|3697.5|3695.5|3695|3694.5|3697.5|3695.5|3695|3694.5|0
1631171750000|2021-09-09 07:15:50|3694.5|3694|3695.5|3694.5|3695.5|3694.5|3694.5|3692.5|0
1631171760000|2021-09-09 07:16:00|3696|3695|3697.5|3695.5|3697.5|3696.5|3696|3695|0
1631171770000|2021-09-09 07:16:10|3698|3696|3695|3694.5|3698|3696.5|3695|3694|0
1631171780000|2021-09-09 07:16:20|3695.5|3695|3698|3697|3698|3697|3695|3695|0
1631171790000|2021-09-09 07:16:30|3697.5|3696.5|3698|3697|3698|3697|3697.5|3696|0
1631171800000|2021-09-09 07:16:40||3696.5||3697||3697||3696.5|0
1631171810000|2021-09-09 07:16:50|3698.5|3697.5|3699.5|3699|3701|3700|3698|3697.5|0
1631171820000|2021-09-09 07:17:00|3700|3698.5|3692.5|3691.5|3700|3698.5|3692.5|3691.5|0
1631171830000|2021-09-09 07:17:10|3693|3692|3694|3693|3694|3693.5|3692.5|3692|0
1631171840000|2021-09-09 07:17:20||3692.5||3692.5||3692.5||3692.5|0
1631171850000|2021-09-09 07:17:30|3693.5||3694||3694||3693.5||0
1631171860000|2021-09-09 07:17:40|3694.5|3694|3694.5|3693|3696.5|3695.5|3694.5|3693|0
1631171870000|2021-09-09 07:17:50|3695|3692.5|3695.5|3694.5|3695.5|3694.5|3695|3692.5|0
1631171880000|2021-09-09 07:18:00|3696|3694|3691.5|3690.5|3696.5|3694|3691|3690|0
1631171890000|2021-09-09 07:18:10|3691|3690|3694|3692|3694|3693|3691|3690|0
1631171900000|2021-09-09 07:18:20|3693.5|3691.5|3692.5|3690.5|3693.5|3691.5|3692|3690.5|0
1631171910000|2021-09-09 07:18:30|3692|3691|3692.5|3691.5|3692.5|3691.5|3692|3690.5|0
1631171920000|2021-09-09 07:18:40|3692|3691|3692|3690.5|3694|3692.5|3691.5|3690.5|0
1631171930000|2021-09-09 07:18:50|3691.5|3690|3693|3691.5|3694|3692.5|3691.5|3690|0
1631171940000|2021-09-09 07:19:00|3692.5|3692|3691|3690|3694|3692.5|3690.5|3690|0
1631171960000|2021-09-09 07:19:20|3690.5|3689.5|3691|3690|3691.5|3690|3689|3687.5|0
1631171970000|2021-09-09 07:19:30|3691.5|3690.5|3691.5|3690|3692.5|3691|3691|3690|0
1631171980000|2021-09-09 07:19:40|3692|3690.5|3692|3691|3693|3691|3691.5|3690.5|0
1631171990000|2021-09-09 07:19:50|3692.5|3691.5|3693|3691|3693|3692|3692.5|3691|0
1631172000000|2021-09-09 07:20:00|3692.5|3690|3692|3690|3693|3692|3691|3690|0
1631172010000|2021-09-09 07:20:10|3691.5|3690.5|3691|3690|3691.5|3691|3690.5|3690|0
1631172020000|2021-09-09 07:20:20|3691.5|3690.5|3694|3693|3694|3693|3691|3690|0
1631172030000|2021-09-09 07:20:30||3692.5||3693||3693||3692|0
1631172040000|2021-09-09 07:20:40|3694.5|3694|3694.5|3692.5|3694.5|3694|3693.5|3692.5|0
1631172050000|2021-09-09 07:20:50|3694|3692|3693.5|3692.5|3695.5|3694.5|3692.5|3691.5|0
1631172060000|2021-09-09 07:21:00|3694|3692|3695|3693.5|3695|3693.5|3694|3691.5|0
1631172070000|2021-09-09 07:21:10|3695.5|3694|3694.5|3693.5|3695.5|3694.5|3694.5|3693|0
1631172080000|2021-09-09 07:21:20|3695|3694|3695|3694|3695.5|3694.5|3695|3693|0
1631172090000|2021-09-09 07:21:30|3694.5|3693.5|3694.5|3693.5|3694.5|3694.5|3694.5|3693.5|0
1631172100000|2021-09-09 07:21:40|3695|3693|3693|3691.5|3695|3693|3693|3691|0
1631172110000|2021-09-09 07:21:50|3692.5|3692|3693|3691.5|3693.5|3692.5|3692.5|3691.5|0
1631172120000|2021-09-09 07:22:00|3692.5|3691|3692.5|3691.5|3693|3692|3692.5|3691|0
1631172130000|2021-09-09 07:22:10|3692|3691|3693|3692|3694|3692|3692|3691|0
1631172140000|2021-09-09 07:22:20||3691.5||3691||3692||3691|0
1631172150000|2021-09-09 07:22:30|3692.5|3690.5|3692|3691|3692.5|3691|3690|3689|0
1631172160000|2021-09-09 07:22:40|3692.5|3691.5|3690.5|3689|3692.5|3692|3690|3689|0
1631172170000|2021-09-09 07:22:50|3690|3688.5|3688.5|3687.5|3690|3688.5|3688.5|3687|0
1631172180000|2021-09-09 07:23:00|3689|3688|3690|3688.5|3690|3688.5|3688.5|3688|0
1631172190000|2021-09-09 07:23:10|3690.5|3689|3690.5|3689.5|3691.5|3690.5|3690|3689|0
1631172200000|2021-09-09 07:23:20|3691|3690|3692.5|3691|3692.5|3691|3690|3689|0
1631172210000|2021-09-09 07:23:30|3692|3690.5|3691.5|3690.5|3692|3690.5|3690.5|3689.5|0
1631172220000|2021-09-09 07:23:40|3691|3690|3693|3691.5|3693.5|3693|3691|3690|0
1631172230000|2021-09-09 07:23:50|3692.5|3691|3692|3691|3692.5|3691|3691|3689.5|0
1631172240000|2021-09-09 07:24:00|3692.5|3690.5|3692.5|3691|3692.5|3691|3692|3690.5|0
1631172250000|2021-09-09 07:24:10|3693|3691.5|3693.5|3692|3693.5|3692|3692.5|3691.5|0
1631172260000|2021-09-09 07:24:20|3694|3692.5|3694|3693|3694.5|3693|3694|3692|0
1631172270000|2021-09-09 07:24:30|3693.5||3694||3694||3693.5||0
1631172290000|2021-09-09 07:24:50|3694.5||3694.5||3695||3694.5||0
1631172300000|2021-09-09 07:25:00|3693.5|3692.5|3688.5|3688|3694.5|3693|3688.5|3688|0
1631172310000|2021-09-09 07:25:10|3689|3687.5|3688.5|3688|3689.5|3688.5|3688.5|3687|0
1631172320000|2021-09-09 07:25:20|3689|3688.5|3690.5|3689|3690.5|3690|3689|3688.5|0
1631172330000|2021-09-09 07:25:30||3689.5||3690||3690||3689.5|0
1631172340000|2021-09-09 07:25:40|3691|3690.5|3692|3690.5|3692|3691.5|3691|3690.5|0
1631172350000|2021-09-09 07:25:50|3691.5|3690|3691.5|3690|3691.5|3690.5|3691|3690|0
1631172360000|2021-09-09 07:26:00|3691|3689.5|3690.5|3689|3691|3690|3690.5|3689|0
1631172370000|2021-09-09 07:26:10|3690|3689.5|3690.5|3689|3690.5|3689.5|3690|3689|0
1631172380000|2021-09-09 07:26:20|3691|3689.5|3690.5|3689.5|3691.5|3689.5|3690.5|3689|0
1631172390000|2021-09-09 07:26:30|3691|3690|3693.5|3692.5|3693.5|3692.5|3691|3690|0
1631172400000|2021-09-09 07:26:40|3692.5|3692|3692.5|3691|3693|3692|3692.5|3691|0
1631172430000|2021-09-09 07:27:10|3693|3691.5|3692.5|3691.5|3693|3692|3692|3691.5|0
1631172440000|2021-09-09 07:27:20|3692|3691|3690|3689|3692|3691|3690|3688.5|0
1631172450000|2021-09-09 07:27:30|3689.5|3688.5|3690.5|3688.5|3690.5|3689.5|3689.5|3688|0
1631172460000|2021-09-09 07:27:40|3690||3689.5||3690||3689.5||0
1631172470000|2021-09-09 07:27:50|3689|3688|3689.5|3688|3689.5|3688|3688.5|3688|0
1631172480000|2021-09-09 07:28:00|3690|3688.5|3689.5|3688|3690|3689|3689.5|3688|0
1631172490000|2021-09-09 07:28:10|3690|3688.5|3688.5|3688|3690|3689|3688.5|3687|0
1631172500000|2021-09-09 07:28:20|3688|3687.5|3688|3687|3688.5|3687.5|3687.5|3687|0
1631172510000|2021-09-09 07:28:30|3688.5|3687.5|3688.5|3687.5|3689|3688|3688.5|3687.5|0
1631172520000|2021-09-09 07:28:40|3689|3688|3689.5|3688|3689.5|3688.5|3689|3688|0
1631172530000|2021-09-09 07:28:50|3690|3688.5|3690.5|3689|3690.5|3689.5|3690|3688.5|0
1631172540000|2021-09-09 07:29:00|3690|3688.5|3689.5|3688.5|3691|3690.5|3688.5|3687.5|0
1631172550000|2021-09-09 07:29:10|3688.5|3688|3688.5|3687.5|3688.5|3688|3688|3687.5|0
1631172560000|2021-09-09 07:29:20|3688|3687|3689.5|3688.5|3689.5|3688.5|3688|3687|0
1631172570000|2021-09-09 07:29:30|3690|3689|3691|3689.5|3691.5|3689.5|3690|3689|0
1631172580000|2021-09-09 07:29:40|3690.5|3690|3691.5|3691|3692|3691|3690.5|3690|0
1631172590000|2021-09-09 07:29:50|3692|3691.5|3692.5|3691.5|3692.5|3691.5|3692|3691|0
1631172600000|2021-09-09 07:30:00|3693|3692|3692.5|3691.5|3693.5|3693|3692.5|3691.5|0
1631172610000|2021-09-09 07:30:10|3692|3691|3690.5|3690|3692|3691|3690.5|3690|0
1631172620000|2021-09-09 07:30:20|3690|3689.5|3690|3688.5|3690.5|3689.5|3689|3688.5|0
1631172640000|2021-09-09 07:30:40||3689||3688.5||3689||3688.5|0
1631172650000|2021-09-09 07:30:50|3689.5|3689|3688|3687|3689.5|3689|3688|3687|0
1631172660000|2021-09-09 07:31:00||3687.5||3687.5||3687.5||3687.5|0
1631172670000|2021-09-09 07:31:10|3688.5|3688|3688|3687.5|3688.5|3688|3688|3687.5|0
1631172680000|2021-09-09 07:31:20|3688.5||3688.5||3688.5||3688.5||0
1631172700000|2021-09-09 07:31:40||3687||3687.5||3687.5||3687|0
1631172720000|2021-09-09 07:32:00|3688|3687|3688|3687|3688.5|3687|3687.5|3687|0
1631172740000|2021-09-09 07:32:20|3688.5|3687.5|3689|3688|3689.5|3688.5|3688.5|3687.5|0
1631172770000|2021-09-09 07:32:50|3688.5|3687.5|3688|3687|3688.5|3687.5|3688|3687|0
1631172780000|2021-09-09 07:33:00|3688.5|3687.5|3688|3687|3690|3688.5|3688|3687|0
1631172790000|2021-09-09 07:33:10|3688.5|3687.5|3690|3688.5|3690|3688.5|3688.5|3687|0
1631172800000|2021-09-09 07:33:20|3689.5|3689|3689|3687.5|3689.5|3689|3689|3687.5|0
1631172810000|2021-09-09 07:33:30|3688.5|3687|3688|3687|3688.5|3687|3688|3686.5|0
1631172820000|2021-09-09 07:33:40|3687.5|3685|3686.5|3685.5|3687.5|3687|3685|3684|0
1631172830000|2021-09-09 07:33:50|3686|3685|3685.5|3684|3686|3685|3685.5|3684|0
1631172840000|2021-09-09 07:34:00|3685|3683.5|3684.5|3683.5|3685|3683.5|3683.5|3683|0
1631172850000|2021-09-09 07:34:10|3685|3684|3685.5|3684|3685.5|3684|3685|3683.5|0
1631172870000|2021-09-09 07:34:30||3683.5||3684||3684||3683.5|0
1631172880000|2021-09-09 07:34:40|3686|3684.5|3686|3685|3686|3685|3685|3684|0
1631172890000|2021-09-09 07:34:50|3685|3684.5|3682.5|3682|3685|3684.5|3682.5|3682|0
1631172900000|2021-09-09 07:35:00|3683|3682.5|3684.5|3683.5|3685|3684|3682.5|3682.5|0
1631172910000|2021-09-09 07:35:10|3685|3684|3683|3682|3685|3684|3683|3682|0
1631172930000|2021-09-09 07:35:30|3682.5|3681.5|3683|3682|3683|3682.5|3681.5|3681|0
1631172940000|2021-09-09 07:35:40|3683.5|3682.5|3684|3683|3684.5|3683.5|3683|3682.5|0
1631172950000|2021-09-09 07:35:50|3683.5|3682.5|3684|3682.5|3684|3683|3683|3681.5|0
1631172960000|2021-09-09 07:36:00||3682||3682.5||3683||3682|0
1631172970000|2021-09-09 07:36:10|3683.5|3682|3683|3681.5|3683.5|3682.5|3683|3681.5|0
1631172980000|2021-09-09 07:36:20||3682||3681||3682||3681|0
1631172990000|2021-09-09 07:36:30||3681.5||3681||3681.5||3681|0
1631173000000|2021-09-09 07:36:40|3683.5|3681.5|3682.5|3681.5|3683.5|3683|3682|3680.5|0
1631173010000|2021-09-09 07:36:50|3684|3683.5|3683|3682|3684|3683.5|3683|3681.5|0
1631173020000|2021-09-09 07:37:00|3682.5|3681.5|3682|3680.5|3682.5|3682|3682|3680|0
1631173030000|2021-09-09 07:37:10|3681.5|3680|3680|3678.5|3681.5|3680|3680|3678|0
1631173040000|2021-09-09 07:37:20|3679|3678|3678|3677.5|3679|3678.5|3677.5|3677|0
1631173050000|2021-09-09 07:37:30|3677.5|3677|3681|3679|3681|3680|3677.5|3676|0
1631173060000|2021-09-09 07:37:40|3680.5|3678.5|3679|3678|3680.5|3679|3679|3678|0
1631173070000|2021-09-09 07:37:50|3678.5|3677.5|3678.5|3677.5|3679|3678|3678|3676|0
1631173080000|2021-09-09 07:38:00|3679|3678|3679.5|3678.5|3680|3679|3679|3678|0
1631173090000|2021-09-09 07:38:10|3679|3678|3679|3677.5|3679.5|3679|3679|3677.5|0
1631173100000|2021-09-09 07:38:20|3679.5|3678|3678.5|3677.5|3680|3679.5|3678.5|3676.5|0
1631173110000|2021-09-09 07:38:30|3679|3678|3677.5|3676.5|3679.5|3678|3677.5|3676|0
1631173120000|2021-09-09 07:38:40|3678|3676|3677.5|3676.5|3678.5|3677|3677.5|3676|0
1631173130000|2021-09-09 07:38:50|3678|3676|3677|3676|3678|3676.5|3677|3676|0
1631173140000|2021-09-09 07:39:00|3676.5|3675.5|3677|3675.5|3678|3677|3676.5|3675|0
1631173150000|2021-09-09 07:39:10|3677.5|3676|3677.5|3676.5|3678|3677.5|3677|3675.5|0
1631173160000|2021-09-09 07:39:20|3678|3676|3677|3675.5|3678|3677.5|3676|3675|0
1631173170000|2021-09-09 07:39:30|3676.5|3675|3677|3675.5|3677|3676|3676|3675|0
1631173190000|2021-09-09 07:39:50|3677.5|3676.5|3678|3677.5|3678|3677.5|3677.5|3676.5|0
1631173200000|2021-09-09 07:40:00|3678.5|3677|3677.5|3676.5|3678.5|3677.5|3677.5|3676.5|0
1631173210000|2021-09-09 07:40:10||3676||3676.5||3676.5||3675.5|0
1631173220000|2021-09-09 07:40:20|3678|3677|3678.5|3678|3679.5|3678|3678|3677|0
1631173230000|2021-09-09 07:40:30|3678|3677.5|3678.5|3677|3679.5|3678.5|3677|3675.5|0
1631173240000|2021-09-09 07:40:40|3678|3677.5|3678.5|3677|3678.5|3677.5|3678|3677|0
1631173250000|2021-09-09 07:40:50|3678|3676.5|3678.5|3677.5|3678.5|3677.5|3677.5|3676.5|0
1631173260000|2021-09-09 07:41:00|3679|3677|3678|3677|3679|3678.5|3678|3677|0
1631173270000|2021-09-09 07:41:10|3679.5|3679|3677|3675.5|3679.5|3679|3676.5|3675.5|0
1631173280000|2021-09-09 07:41:20|3676.5|3675|3676.5|3675.5|3677|3675.5|3676|3675|0
1631173290000|2021-09-09 07:41:30|3677|3676|3678|3676|3678|3677|3676.5|3676|0
1631173300000|2021-09-09 07:41:40||3676.5||3676||3676.5||3676|0
1631173310000|2021-09-09 07:41:50|3679.5|3676.5|3678.5|3677|3679.5|3679|3678.5|3676|0
1631173320000|2021-09-09 07:42:00|3678|3677.5|3677|3675.5|3678|3677.5|3677|3675.5|0
1631173330000|2021-09-09 07:42:10|3675.5|3675|3677|3676.5|3677|3676.5|3675.5|3675|0
1631173340000|2021-09-09 07:42:20|3677.5|3676|3677.5|3676.5|3678|3677|3677.5|3675.5|0
1631173350000|2021-09-09 07:42:30|3678|3676|3678|3677.5|3678|3677.5|3677.5|3676|0
1631173360000|2021-09-09 07:42:40|3678.5|3678|3677.5|3676.5|3679.5|3678.5|3676|3675.5|0
1631173370000|2021-09-09 07:42:50|3677|3676|3677.5|3676.5|3677.5|3676.5|3677|3675.5|0
1631173380000|2021-09-09 07:43:00|3678|3676|3676|3675|3678|3676|3676|3675|0
1631173390000|2021-09-09 07:43:10|3676.5|3675.5|3677.5|3676.5|3678|3677.5|3676.5|3675.5|0
1631173400000|2021-09-09 07:43:20|3678|3677|3678|3677|3678|3677|3678|3676.5|0
1631173410000|2021-09-09 07:43:30|3677.5|3676.5|3677.5|3676.5|3677.5|3676.5|3677.5|3676.5|0
1631173420000|2021-09-09 07:43:40|3677|3675.5|3676|3675.5|3677|3675.5|3676|3675.5|0
1631173430000|2021-09-09 07:43:50|3676.5|3675|3676.5|3675.5|3676.5|3675.5|3676|3675|0
1631173440000|2021-09-09 07:44:00|3675.5|3675|3676.5|3675.5|3676.5|3675.5|3675.5|3675|0
1631173450000|2021-09-09 07:44:10|3676|3675|3675|3674|3676|3675|3675|3674|0
1631173460000|2021-09-09 07:44:20||3674.5||3674.5||3674.5||3674|0
1631173470000|2021-09-09 07:44:30|3675.5|3674|3675.5|3674|3675.5|3674.5|3675.5|3674|0
1631173480000|2021-09-09 07:44:40|3676|3674.5|3676.5|3675|3677|3676|3676|3674.5|0
1631173490000|2021-09-09 07:44:50|3676|3674.5|3676|3675.5|3676|3675.5|3675.5|3674.5|0
1631173500000|2021-09-09 07:45:00|3675.5|3675|3676|3675|3676|3675|3675.5|3674.5|0
1631173510000|2021-09-09 07:45:10|3675.5|3674.5|3675.5|3674|3675.5|3675|3675.5|3674|0
1631173520000|2021-09-09 07:45:20||3674.5||3674||3674.5||3674|0
1631173530000|2021-09-09 07:45:30|3675|3674.5|3675.5|3674.5|3675.5|3674.5|3675|3674|0
1631173540000|2021-09-09 07:45:40|3675|3674|3675.5|3674|3675.5|3674.5|3674.5|3674|0
1631173550000|2021-09-09 07:45:50||3674.5||3674.5||3674.5||3674|0
1631173560000|2021-09-09 07:46:00|3676|3675|3676|3675.5|3676.5|3675.5|3675.5|3674.5|0
1631173570000|2021-09-09 07:46:10|3676.5|3676|3676.5|3675.5|3677|3676.5|3675|3674.5|0
1631173580000|2021-09-09 07:46:20|3676|3675|3675.5|3675|3676.5|3675|3674.5|3674|0
1631173590000|2021-09-09 07:46:30|3676|3675.5|3676.5|3675|3676.5|3675.5|3676|3675|0
1631173600000|2021-09-09 07:46:40|3676|3674.5|3676|3675|3676.5|3675|3675.5|3674|0
1631173610000|2021-09-09 07:46:50|3676.5||3675.5||3676.5||3675.5||0
1631173620000|2021-09-09 07:47:00|3676|3675.5|3676.5|3675.5|3676.5|3676|3676|3675.5|0
1631173630000|2021-09-09 07:47:10|3676|3675|3676|3675|3677.5|3676.5|3676|3675|0
1631173640000|2021-09-09 07:47:20|3676.5|3675.5|3676.5|3675.5|3676.5|3676|3676|3675|0
1631173650000|2021-09-09 07:47:30|3676|3676|3676|3675|3676.5|3676|3676|3675|0
1631173660000|2021-09-09 07:47:40|3675.5|3675.5|3677.5|3676|3677.5|3676.5|3675.5|3675.5|0
1631173670000|2021-09-09 07:47:50|3678|3676.5|3677|3676|3678.5|3677.5|3677|3676|0
1631173680000|2021-09-09 07:48:00|3677.5|3676.5|3677|3676.5|3677.5|3677|3677|3676|0
1631173690000|2021-09-09 07:48:10|3676.5|3676|3678|3677|3678|3677|3676.5|3676|0
1631173700000|2021-09-09 07:48:20|3678.5|3677.5|3679.5|3678.5|3681|3680|3678|3677.5|0
1631173710000|2021-09-09 07:48:30|3679|3678|3678|3677|3679.5|3678|3678|3677|0
1631173720000|2021-09-09 07:48:40|3678.5|3677.5|3678|3677.5|3678.5|3678|3678|3677|0
1631173730000|2021-09-09 07:48:50|3678.5|3677|3678|3677|3678.5|3677.5|3678|3677|0
1631173740000|2021-09-09 07:49:00|3677.5|3676.5|3678|3677.5|3678|3677.5|3677|3676|0
1631173750000|2021-09-09 07:49:10||3677||3677.5||3677.5||3677|0
1631173770000|2021-09-09 07:49:30|3678.5|3677|3678.5|3677.5|3678.5|3677.5|3678.5|3677|0
1631173780000|2021-09-09 07:49:40|3678|3677|3677.5|3676.5|3678|3677|3677|3676|0
1631173790000|2021-09-09 07:49:50|3677|3676|3677|3676|3677.5|3676.5|3677|3676|0
1631173810000|2021-09-09 07:50:10|3676.5|3676.5|3677|3676|3677|3676.5|3676.5|3675.5|0
1631173820000|2021-09-09 07:50:20|3676.5|3676.5|3676.5|3676|3677|3676.5|3676.5|3675.5|0
1631173830000|2021-09-09 07:50:30|3676|3675.5|3675.5|3674.5|3676|3675.5|3675.5|3674.5|0
1631173840000|2021-09-09 07:50:40||3675||3674.5||3675||3674.5|0
1631173850000|2021-09-09 07:50:50|3676|3675|3676.5|3675.5|3676.5|3676|3675.5|3674.5|0
1631173860000|2021-09-09 07:51:00|3677|3676|3678.5|3677.5|3679|3677.5|3677|3676|0
1631173870000|2021-09-09 07:51:10|3679.5|3678|3680|3679|3680|3679.5|3678.5|3678|0
1631173880000|2021-09-09 07:51:20|3680.5|3679.5|3681|3680|3681.5|3680.5|3680|3679.5|0
1631173890000|2021-09-09 07:51:30|3681.5|3680.5|3682|3681|3683|3681.5|3681.5|3680|0
1631173900000|2021-09-09 07:51:40|3681.5|3680.5|3682|3680.5|3682|3681|3681.5|3680.5|0
1631173910000|2021-09-09 07:51:50|3681.5|3681|3680.5|3679|3681.5|3681.5|3680.5|3679|0
1631173920000|2021-09-09 07:52:00|3680|3678.5|3680|3679|3680.5|3680|3679.5|3678.5|0
1631173930000|2021-09-09 07:52:10|3680.5|3680|3682|3681.5|3682|3681.5|3680.5|3679.5|0
1631173940000|2021-09-09 07:52:20|3681.5|3681|3682|3681.5|3682.5|3682|3681.5|3681|0
1631173950000|2021-09-09 07:52:30|3681.5|3680.5|3682|3681.5|3682.5|3681.5|3681.5|3680.5|0
1631173960000|2021-09-09 07:52:40|3682.5|3681|3683.5|3682.5|3684|3683|3682|3681|0
1631173970000|2021-09-09 07:52:50|3684|3683|3687|3685.5|3687|3685.5|3684|3683|0
1631173980000|2021-09-09 07:53:00|3686.5|3686|3686.5|3685|3689|3687.5|3686|3685|0
1631173990000|2021-09-09 07:53:10|3686|3684.5|3685.5|3684.5|3686|3685|3685|3684|0
1631174000000|2021-09-09 07:53:20|3686|3685|3686|3684.5|3686.5|3685.5|3685|3684.5|0
1631174010000|2021-09-09 07:53:30|3685.5|3685|3689.5|3688.5|3690|3689|3685|3685|0
1631174020000|2021-09-09 07:53:40|3689|3688|3687.5|3686.5|3689|3688.5|3687|3685.5|0
1631174030000|2021-09-09 07:53:50|3688|3687|3690|3688.5|3691.5|3690.5|3688|3687|0
1631174040000|2021-09-09 07:54:00|3690.5|3689|3690|3689.5|3690.5|3689.5|3689.5|3688.5|0
1631174050000|2021-09-09 07:54:10|3690.5|3690|3694|3693|3695|3694.5|3690|3690|0
1631174060000|2021-09-09 07:54:20|3693.5|3692.5|3692.5|3691.5|3693.5|3692.5|3691|3690|0
1631174070000|2021-09-09 07:54:30|3693|3692|3690.5|3689.5|3693|3692|3690.5|3689|0
1631174080000|2021-09-09 07:54:40|3691|3689|3690.5|3689|3691|3690.5|3690.5|3688.5|0
1631174090000|2021-09-09 07:54:50||3689.5||3689||3689.5||3688.5|0
1631174100000|2021-09-09 07:55:00|3690|3688.5|3690|3689|3691|3690.5|3689.5|3688.5|0
1631174110000|2021-09-09 07:55:10|3690.5|3689.5|3690.5|3689|3691|3689.5|3690|3689|0
1631174120000|2021-09-09 07:55:20|3691|3689.5|3689.5|3688.5|3691|3690|3689.5|3688|0
1631174130000|2021-09-09 07:55:30|3690|3689|3690|3689.5|3691|3690.5|3690|3689|0
1631174140000|2021-09-09 07:55:40|3690.5|3690|3691|3689.5|3691|3690|3690|3689.5|0
1631174150000|2021-09-09 07:55:50||3690||3690||3690||3690|0
1631174160000|2021-09-09 07:56:00|3691.5|3690.5|3689.5|3688.5|3692|3691|3688.5|3686.5|0
1631174170000|2021-09-09 07:56:10|3690|3689|3690|3688.5|3690|3689|3690|3688.5|0
1631174180000|2021-09-09 07:56:20|3689.5|3689|3689|3688|3690|3689.5|3688.5|3688|0
1631174190000|2021-09-09 07:56:30|3689.5|3688.5|3687.5|3686.5|3690|3689|3687.5|3686|0
1631174200000|2021-09-09 07:56:40|3687|3686|3687.5|3686.5|3687.5|3686.5|3686|3685|0
1631174210000|2021-09-09 07:56:50|3687|3686|3686.5|3686|3687.5|3686.5|3686|3685|0
1631174220000|2021-09-09 07:57:00|3687|3685.5|3689.5|3688.5|3689.5|3688.5|3686.5|3685.5|0
1631174230000|2021-09-09 07:57:10|3690|3688|3689|3688|3690|3688|3689|3688|0
1631174240000|2021-09-09 07:57:20|3688.5|3687.5|3689|3687.5|3689|3687.5|3687.5|3686|0
1631174250000|2021-09-09 07:57:30|3688.5||3689||3689||3688.5||0
1631174260000|2021-09-09 07:57:40|3688.5|3688|3689|3688|3689|3688|3688|3687.5|0
1631174270000|2021-09-09 07:57:50|3688.5|3687.5|3689.5|3688|3689.5|3688|3688|3687|0
1631174280000|2021-09-09 07:58:00|3689||3688.5||3689||3688.5||0
1631174290000|2021-09-09 07:58:10|3689.5|3688.5|3687.5|3686.5|3689.5|3688.5|3687.5|3686.5|0
1631174300000|2021-09-09 07:58:20|3688|3687|3688.5|3687.5|3689|3688|3686.5|3686|0
1631174310000|2021-09-09 07:58:30|3689|3688|3689|3688|3689|3688|3689|3688|0
1631174330000|2021-09-09 07:58:50|3688.5|3687.5|3688.5|3687|3688.5|3687.5|3687.5|3687|0
1631174340000|2021-09-09 07:59:00|3689|3687.5|3690.5|3689.5|3690.5|3690|3689|3687.5|0
1631174350000|2021-09-09 07:59:10|3691|3690|3690.5|3689|3692|3690.5|3689.5|3689|0
1631174360000|2021-09-09 07:59:20|3691|3689.5|3692|3691.5|3693|3691.5|3691|3689.5|0
1631174370000|2021-09-09 07:59:30|3692.5|3691|3691|3690.5|3693|3691.5|3691|3690|0
1631174380000|2021-09-09 07:59:40|3690.5|3690|3688|3687.5|3690.5|3690|3688|3687.5|0
1631174390000|2021-09-09 07:59:50||3687||3687||3687||3687|0
1631174400000|2021-09-09 08:00:00|3687.5|3686.5|3689.5|3688.5|3690|3689|3687|3686|0
1631174410000|2021-09-09 08:00:10|3689|3688|3690|3689|3690.5|3689.5|3689|3687.5|0
1631174420000|2021-09-09 08:00:20|3689.5|3688.5|3690|3688.5|3690.5|3688.5|3689.5|3688.5|0
1631174430000|2021-09-09 08:00:30|3689.5|3689|3690|3689|3691|3690|3689.5|3689|0
1631174440000|2021-09-09 08:00:40|3690.5||3690.5||3690.5||3690.5||0
1631174450000|2021-09-09 08:00:50|3690|3688|3690|3688.5|3690.5|3689.5|3689.5|3688|0
1631174460000|2021-09-09 08:01:00|3690.5|3689|3691|3689.5|3691|3690.5|3690|3688.5|0
1631174470000|2021-09-09 08:01:10|3690.5||3690.5||3690.5||3690.5||0
1631174480000|2021-09-09 08:01:20|3691||3691||3691||3691||0
1631174490000|2021-09-09 08:01:30|3690.5|3689|3688.5|3687|3690.5|3689|3688|3687|0
1631174500000|2021-09-09 08:01:40|3688|3687.5|3689.5|3688|3689.5|3688|3688|3687.5|0
1631174510000|2021-09-09 08:01:50|3689|3689|3689.5|3688|3689.5|3689|3689|3688|0
1631174520000|2021-09-09 08:02:00|3690|3688.5|3690|3689|3690.5|3690|3690|3688.5|0
1631174530000|2021-09-09 08:02:10|3690.5|3689.5|3690.5|3689|3690.5|3690|3690|3689|0
1631174540000|2021-09-09 08:02:20|3690||3690||3690||3690||0
1631174550000|2021-09-09 08:02:30|3689.5|3688.5|3689|3687.5|3689.5|3688.5|3688|3687|0
1631174560000|2021-09-09 08:02:40|3688.5|3688|3689.5|3688.5|3689.5|3688.5|3688.5|3688|0
1631174580000|2021-09-09 08:03:00|3690|3689|3691.5|3690.5|3691.5|3690.5|3690|3689|0
1631174590000|2021-09-09 08:03:10|3691|3689.5|3691|3689.5|3691|3690|3690|3689.5|0
1631174600000|2021-09-09 08:03:20|3690.5|3690|3692|3690.5|3692|3691|3690.5|3690|0
1631174610000|2021-09-09 08:03:30|3691.5|3691|3692.5|3691.5|3693.5|3692.5|3691.5|3690.5|0
1631174620000|2021-09-09 08:03:40|3692|3691|3692|3691|3692.5|3691|3691.5|3691|0
1631174630000|2021-09-09 08:03:50|3692.5|3691.5|3692.5|3691.5|3692.5|3691.5|3692.5|3691.5|0
1631174640000|2021-09-09 08:04:00|3693|3692|3691.5|3691|3693|3692.5|3691.5|3691|0
1631174650000|2021-09-09 08:04:10|3691|3690.5|3690.5|3689|3691|3690.5|3689.5|3688.5|0
1631174660000|2021-09-09 08:04:20|3691|3689.5|3691|3690|3691|3690|3691|3689|0
1631174670000|2021-09-09 08:04:30|3691.5|3689.5|3692|3690.5|3692|3690.5|3691.5|3689.5|0
1631174680000|2021-09-09 08:04:40|3692.5|3691|3692.5|3691.5|3693|3691.5|3692.5|3690.5|0
1631174690000|2021-09-09 08:04:50|3693.5|3693|3694|3693|3694.5|3694|3693.5|3693|0
1631174700000|2021-09-09 08:05:00|3694.5|3693.5|3694.5|3693.5|3694.5|3693.5|3694.5|3693.5|0
1631174710000|2021-09-09 08:05:10|3694|3693|3694|3693|3694|3693|3693.5|3693|0
1631174720000|2021-09-09 08:05:20|3693.5|3692.5|3693|3692|3693.5|3692.5|3692|3691.5|0
1631174740000|2021-09-09 08:05:40|3692.5|3691.5|3691|3690|3692.5|3691.5|3691|3690|0
1631174750000|2021-09-09 08:05:50|3690.5|3690.5|3691.5|3690|3692|3691|3690.5|3690|0
1631174760000|2021-09-09 08:06:00|3692|3690.5|3691.5|3690|3692|3691|3690.5|3690|0
1631174770000|2021-09-09 08:06:10|3691|3690.5|3690.5|3690|3691.5|3691|3690.5|3690|0
1631174780000|2021-09-09 08:06:20|3690|3689.5|3689.5|3688|3690|3689.5|3689|3688|0
1631174790000|2021-09-09 08:06:30|3690|3689.5|3690|3689|3690.5|3690|3689.5|3689|0
1631174800000|2021-09-09 08:06:40|3689.5|3688.5|3688.5|3688|3690|3689|3688.5|3688|0
1631174810000|2021-09-09 08:06:50|3689|3688.5|3689.5|3688.5|3689.5|3688.5|3689|3688.5|0
1631174820000|2021-09-09 08:07:00|3689|3688|3689|3688|3689.5|3688.5|3688.5|3687.5|0
1631174830000|2021-09-09 08:07:10|3689.5|3688.5|3688.5|3687.5|3689.5|3689|3688.5|3687.5|0
1631174840000|2021-09-09 08:07:20|3689|3688|3689.5|3688|3689.5|3688.5|3688.5|3687.5|0
1631174850000|2021-09-09 08:07:30|3690|3688.5|3690|3689|3690.5|3689.5|3689.5|3688|0
1631174860000|2021-09-09 08:07:40||3689.5||3689.5||3689.5||3689.5|0
1631174870000|2021-09-09 08:07:50|3690.5|3690|3690.5|3690|3691.5|3690|3690|3689.5|0
1631174880000|2021-09-09 08:08:00|3691|3689.5|3688|3687|3691.5|3690|3687|3686|0
1631174890000|2021-09-09 08:08:10|3688.5|3687.5|3688.5|3687.5|3689.5|3688.5|3688|3687|0
1631174900000|2021-09-09 08:08:20|3688|3687|3687.5|3686|3688|3687.5|3687.5|3686|0
1631174910000|2021-09-09 08:08:30|3687|3686.5|3687|3686|3687|3686.5|3686.5|3685.5|0
1631174920000|2021-09-09 08:08:40|3687.5|3686.5|3686.5|3685.5|3687.5|3687|3686|3685|0
1631174930000|2021-09-09 08:08:50|3687|3686|3688|3687|3688|3687|3687|3685.5|0
1631174940000|2021-09-09 08:09:00|3688.5|3687.5|3686.5|3685.5|3688.5|3688|3686.5|3685.5|0
1631174950000|2021-09-09 08:09:10|3687|3686|3686.5|3685.5|3687|3686|3686.5|3685.5|0
1631174960000|2021-09-09 08:09:20|3686|3685|3686|3685|3686.5|3686|3686|3685|0
1631174970000|2021-09-09 08:09:30|3685.5|3684.5|3683.5|3682.5|3685.5|3684.5|3683.5|3682.5|0
1631174980000|2021-09-09 08:09:40|3684|3683|3683.5|3682.5|3685|3684|3683.5|3682.5|0
1631174990000|2021-09-09 08:09:50|3684|3683|3684|3683|3684.5|3683.5|3684|3682.5|0
1631175000000|2021-09-09 08:10:00|3683.5|3682.5|3683.5|3682|3684|3683|3683|3681.5|0
1631175010000|2021-09-09 08:10:10|3683|3682.5|3683|3682|3683.5|3683|3682.5|3681.5|0
1631175030000|2021-09-09 08:10:30|3683.5|3682.5|3683.5|3683|3684.5|3683.5|3683.5|3682.5|0
1631175040000|2021-09-09 08:10:40|3683|3682.5|3683|3682|3683.5|3682.5|3683|3682|0
1631175050000|2021-09-09 08:10:50|3683.5||3683||3683.5||3683||0
1631175060000|2021-09-09 08:11:00|3682.5|3681.5|3681.5|3680.5|3682.5|3681.5|3681|3680.5|0
1631175070000|2021-09-09 08:11:10|3682|3681|3682|3681|3682|3681|3681|3680.5|0
1631175080000|2021-09-09 08:11:20|3682.5|3680.5|3681.5|3680.5|3682.5|3681.5|3681|3680|0
1631175090000|2021-09-09 08:11:30|3681|3680|3680|3679.5|3681|3680|3680|3679.5|0
1631175100000|2021-09-09 08:11:40|3680.5|3680|3680.5|3679.5|3680.5|3680|3680.5|3679.5|0
1631175110000|2021-09-09 08:11:50|3680|3680|3680.5|3679.5|3681|3680|3680|3679.5|0
1631175120000|2021-09-09 08:12:00|3681|3680.5|3682.5|3681.5|3682.5|3681.5|3681|3680.5|0
1631175130000|2021-09-09 08:12:10|3683|3682|3683|3682|3683.5|3682.5|3683|3681.5|0
1631175140000|2021-09-09 08:12:20|3682.5|3681.5|3683|3681.5|3683|3681.5|3682.5|3681.5|0
1631175150000|2021-09-09 08:12:30||3682||3682||3682.5||3681.5|0
1631175160000|2021-09-09 08:12:40||3682.5||3682||3682.5||3682|0
1631175170000|2021-09-09 08:12:50|3682.5|3681.5|3682.5|3682|3682.5|3682|3682.5|3681.5|0
1631175180000|2021-09-09 08:13:00|3683|3682.5|3683|3682|3683.5|3683|3683|3682|0
1631175190000|2021-09-09 08:13:10|3683.5|3682.5|3683.5|3682|3683.5|3682.5|3683.5|3682|0
1631175200000|2021-09-09 08:13:20|3684|3682.5|3684|3683|3684|3683.5|3683.5|3682.5|0
1631175210000|2021-09-09 08:13:30|3683.5|3683.5|3683.5|3683|3684|3683.5|3683.5|3683|0
1631175220000|2021-09-09 08:13:40|3684|3683.5|3684.5|3683.5|3684.5|3684|3684|3683.5|0
1631175230000|2021-09-09 08:13:50||3684||3683.5||3684||3683.5|0
1631175240000|2021-09-09 08:14:00|3684|3683|3684|3683|3684|3683|3684|3683|0
1631175250000|2021-09-09 08:14:10|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|3683|3682.5|0
1631175260000|2021-09-09 08:14:20|3684|3683|3684|3683.5|3684|3683.5|3684|3682.5|0
1631175270000|2021-09-09 08:14:30|3683.5|3683|3683|3682|3683.5|3683|3683|3682|0
1631175280000|2021-09-09 08:14:40|3682.5|3681.5|3683|3682.5|3683.5|3682.5|3682.5|3681.5|0
1631175290000|2021-09-09 08:14:50|3682.5|3682|3682.5|3681.5|3682.5|3682|3682.5|3681.5|0
1631175310000|2021-09-09 08:15:10|3683|3682|3681.5|3681|3683|3682|3681.5|3681|0
1631175320000|2021-09-09 08:15:20|3682|3681.5|3682|3681|3682|3681.5|3681.5|3681|0
1631175340000|2021-09-09 08:15:40|3681.5|3680.5|3681|3680|3681.5|3680.5|3680.5|3679.5|0
1631175350000|2021-09-09 08:15:50|3681.5|3680.5|3683|3682|3683|3682|3681.5|3680.5|0
1631175360000|2021-09-09 08:16:00|3682.5|3681.5|3684|3683|3684|3683|3682.5|3681.5|0
1631175370000|2021-09-09 08:16:10|3683.5|3682.5|3684|3683|3685|3684|3683|3682|0
1631175380000|2021-09-09 08:16:20|3683|3682.5|3682.5|3681.5|3683|3682.5|3682.5|3681|0
1631175400000|2021-09-09 08:16:40|3683|3681|3686.5|3685.5|3688|3687|3682|3681|0
1631175410000|2021-09-09 08:16:50|3686|3686|3685|3683.5|3686|3686|3684.5|3683.5|0
1631175420000|2021-09-09 08:17:00|3684.5|3684|3684.5|3683.5|3685|3684.5|3684.5|3683.5|0
1631175450000|2021-09-09 08:17:30||3684||3684||3684||3684|0
1631175460000|2021-09-09 08:17:40|3685|3684.5|3685|3684.5|3686|3685|3685|3684.5|0
1631175470000|2021-09-09 08:17:50||3684||3684.5||3684.5||3684|0
1631175480000|2021-09-09 08:18:00|3685.5|3685|3686.5|3685.5|3687.5|3686.5|3685|3684.5|0
1631175490000|2021-09-09 08:18:10|3687|3686|3689|3688|3689.5|3688.5|3686.5|3686|0
1631175500000|2021-09-09 08:18:20||3688.5||3688||3688.5||3688|0
1631175510000|2021-09-09 08:18:30|3689.5|3688.5|3687|3686.5|3690|3689.5|3687|3686|0
1631175520000|2021-09-09 08:18:40|3686.5|3686|3686|3685.5|3687.5|3686|3686|3685.5|0
1631175530000|2021-09-09 08:18:50|3685.5|3685|3688|3687|3688|3687|3685.5|3685|0
1631175540000|2021-09-09 08:19:00|3687.5||3687.5||3687.5||3687.5||0
1631175550000|2021-09-09 08:19:10|3687|3686.5|3688|3687|3688|3687|3687|3686.5|0
1631175560000|2021-09-09 08:19:20|3687.5|3686.5|3687|3686.5|3687.5|3686.5|3687|3686|0
1631175570000|2021-09-09 08:19:30|3686.5|3686|3688.5|3687.5|3688.5|3687.5|3686.5|3686|0
1631175580000|2021-09-09 08:19:40|3688|3687|3688.5|3687.5|3688.5|3688|3688|3687|0
1631175590000|2021-09-09 08:19:50|3688|3687|3688|3687|3688.5|3687|3687.5|3687|0
1631175600000|2021-09-09 08:20:00|3688.5|3687.5|3687.5|3686.5|3688.5|3688|3687|3686.5|0
1631175610000|2021-09-09 08:20:10|3688|3687.5|3688|3687|3688|3687.5|3688|3686.5|0
1631175620000|2021-09-09 08:20:20|3688.5|3687.5|3687.5|3686.5|3688.5|3688|3687.5|3686.5|0
1631175630000|2021-09-09 08:20:30|3687|3686|3687|3686.5|3687|3686.5|3687|3686|0
1631175640000|2021-09-09 08:20:40||3686||3686||3686||3686|0
1631175660000|2021-09-09 08:21:00|3687.5|3686.5|3687.5|3687|3688|3687|3687|3686|0
1631175670000|2021-09-09 08:21:10|3688|3687.5|3688|3687|3688|3687.5|3687.5|3687|0
1631175680000|2021-09-09 08:21:20|3688.5|3687.5|3688|3687.5|3688.5|3687.5|3687.5|3687|0
1631175690000|2021-09-09 08:21:30|3687.5|3687|3687.5|3687|3688|3687.5|3687.5|3687|0
1631175700000|2021-09-09 08:21:40|3687|3686.5|3687|3686|3687|3686.5|3687|3686|0
1631175710000|2021-09-09 08:21:50|3686.5|3686.5|3687|3686|3687|3686.5|3686.5|3686|0
1631175730000|2021-09-09 08:22:10|3686.5|3685.5|3686.5|3686|3686.5|3686|3685.5|3685|0
1631175740000|2021-09-09 08:22:20|3686|3685.5|3685|3684.5|3686.5|3686|3685|3684|0
1631175750000|2021-09-09 08:22:30|3684.5|3684|3684.5|3683.5|3684.5|3684|3684|3683|0
1631175760000|2021-09-09 08:22:40|3684|3683|3683.5|3682.5|3684|3683|3683.5|3682.5|0
1631175770000|2021-09-09 08:22:50|3682.5|3682|3683.5|3682.5|3683.5|3682.5|3682.5|3682|0
1631175780000|2021-09-09 08:23:00|3684|3683|3685|3684|3685|3684|3684|3683|0
1631175800000|2021-09-09 08:23:20|3684.5|3683.5|3684|3683|3684.5|3683.5|3683.5|3683|0
1631175810000|2021-09-09 08:23:30|3684.5|3683.5|3684.5|3683.5|3685|3684|3684.5|3683|0
1631175820000|2021-09-09 08:23:40|3684|3683|3684.5|3683|3684.5|3683|3684|3683|0
1631175830000|2021-09-09 08:23:50||3683.5||3683||3683.5||3683|0
1631175840000|2021-09-09 08:24:00||3683.5||3683.5||3683.5||3683.5|0
1631175850000|2021-09-09 08:24:10||3683||3683.5||3683.5||3683|0
1631175860000|2021-09-09 08:24:20|3684|3683|3684|3683|3684|3683|3684|3683|0
1631175870000|2021-09-09 08:24:30|3683.5||3683.5||3684||3683.5||0
1631175900000|2021-09-09 08:25:00|3683|3682.5|3683|3682|3683|3682.5|3682.5|3682|0
1631175910000|2021-09-09 08:25:10|3683.5|3682.5|3684|3683|3684|3683.5|3683.5|3682.5|0
1631175920000|2021-09-09 08:25:20||3682.5||3683.5||3683.5||3682.5|0
1631175930000|2021-09-09 08:25:30|3683.5|3683|3684|3683|3684|3683|3683.5|3683|0
1631175940000|2021-09-09 08:25:40|3683.5||3684||3684||3683.5||0
1631175950000|2021-09-09 08:25:50||3683.5||3683||3683.5||3683|0
1631175970000|2021-09-09 08:26:10|3684.5|3683.5|3685|3684|3685.5|3684.5|3684.5|3683.5|0
1631175980000|2021-09-09 08:26:20|3685.5|3684.5|3686|3685|3686|3685|3685.5|3684.5|0
1631175990000|2021-09-09 08:26:30|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|0
1631176000000|2021-09-09 08:26:40|3687|3686|3687.5|3687|3688|3687|3687|3686|0
1631176010000|2021-09-09 08:26:50|3687|3686.5|3687.5|3686.5|3687.5|3687|3687|3686.5|0
1631176020000|2021-09-09 08:27:00|3688|3687|3687|3686.5|3688|3687.5|3687|3686.5|0
1631176030000|2021-09-09 08:27:10|3686.5|3686|3686.5|3686|3686.5|3686|3686.5|3686|0
1631176040000|2021-09-09 08:27:20|3687|3685.5|3686.5|3685.5|3687|3686.5|3686.5|3685.5|0
1631176060000|2021-09-09 08:27:40|3687|3686|3687|3686|3687|3686|3687|3686|0
1631176070000|2021-09-09 08:27:50||3686.5||3686.5||3686.5||3686.5|0
1631176080000|2021-09-09 08:28:00|3687.5|3687|3688|3687|3688|3687|3687.5|3687|0
1631176090000|2021-09-09 08:28:10|3687.5|3687.5|3687|3686|3687.5|3687.5|3687|3686|0
1631176100000|2021-09-09 08:28:20|3687.5||3687||3687.5||3687||0
1631176110000|2021-09-09 08:28:30|3687.5|3686.5|3688|3687|3688|3687|3687.5|3686.5|0
1631176120000|2021-09-09 08:28:40|3688.5|3687.5|3686.5|3685.5|3688.5|3688|3686.5|3685.5|0
1631176130000|2021-09-09 08:28:50|3687|3686|3687|3686|3687|3686.5|3687|3686|0
1631176140000|2021-09-09 08:29:00|3686.5|3685.5|3686.5|3685|3686.5|3686|3686.5|3685|0
1631176150000|2021-09-09 08:29:10||3685.5||3685.5||3685.5||3685|0
1631176160000|2021-09-09 08:29:20|3686|3685|3686|3685.5|3686|3685.5|3686|3685|0
1631176170000|2021-09-09 08:29:30|3685.5|3685|3686|3685.5|3687|3685.5|3685.5|3685|0
1631176180000|2021-09-09 08:29:40|3686.5|3686|3686.5|3685.5|3687|3686|3686.5|3685.5|0
1631176190000|2021-09-09 08:29:50|3686|3685|3685.5|3684.5|3686|3685|3685.5|3684.5|0
1631176200000|2021-09-09 08:30:00|3685|3684|3685|3684|3685|3684.5|3684.5|3683.5|0
1631176210000|2021-09-09 08:30:10|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|0
1631176220000|2021-09-09 08:30:20|3684|3683|3683.5|3682.5|3684|3683.5|3683|3682|0
1631176230000|2021-09-09 08:30:30|3684|3683|3683|3682|3684|3683|3683|3682|0
1631176240000|2021-09-09 08:30:40|3682.5|3681.5|3682.5|3681|3682.5|3681.5|3682.5|3681|0
1631176250000|2021-09-09 08:30:50||3681.5||3681.5||3681.5||3681|0
1631176260000|2021-09-09 08:31:00|3682|3681|3682.5|3681.5|3682.5|3681.5|3682|3681|0
1631176270000|2021-09-09 08:31:10|3683|3682|3682.5|3681.5|3683|3682.5|3682|3681|0
1631176280000|2021-09-09 08:31:20|3683|3682|3682.5|3681.5|3683.5|3683|3682.5|3681.5|0
1631176300000|2021-09-09 08:31:40|3683|3682|3683|3681.5|3683|3682|3682|3681|0
1631176310000|2021-09-09 08:31:50|3683.5|3682|3683.5|3682.5|3683.5|3682.5|3683.5|3682|0
1631176320000|2021-09-09 08:32:00|3684||3683.5||3684||3683.5||0
1631176330000|2021-09-09 08:32:10|3684|3683|3684|3683|3685|3683.5|3684|3683|0
1631176340000|2021-09-09 08:32:20|3684.5|3683.5|3683.5|3683|3684.5|3684|3683.5|3683|0
1631176350000|2021-09-09 08:32:30|3684|3683.5|3684|3683.5|3684|3683.5|3684|3683.5|0
1631176370000|2021-09-09 08:32:50|3684.5|3684|3686|3684.5|3686|3685|3684|3684|0
1631176380000|2021-09-09 08:33:00||3685||3685||3685||3684.5|0
1631176390000|2021-09-09 08:33:10||3685.5||3685.5||3685.5||3685.5|0
1631176400000|2021-09-09 08:33:20|3686.5|3686|3686.5|3686|3686.5|3686|3686.5|3686|0
1631176410000|2021-09-09 08:33:30|3687||3687||3687||3687||0
1631176420000|2021-09-09 08:33:40|3687.5|3686.5|3687.5|3686.5|3687.5|3686.5|3687|3686.5|0
1631176440000|2021-09-09 08:34:00|3687|3686|3687|3686|3687|3686|3687|3686|0
1631176450000|2021-09-09 08:34:10|3687.5|3686.5|3687|3686|3687.5|3686.5|3686.5|3686|0
1631176460000|2021-09-09 08:34:20|3687.5|3686.5|3688|3687|3688.5|3687.5|3687.5|3686.5|0
1631176470000|2021-09-09 08:34:30|3687.5|3686.5|3688|3686.5|3688|3686.5|3687.5|3686.5|0
1631176480000|2021-09-09 08:34:40||3687||3687||3687||3687|0
1631176490000|2021-09-09 08:34:50|3687.5|3686.5|3687.5|3687|3687.5|3687|3687.5|3686.5|0
1631176500000|2021-09-09 08:35:00|3688|3687.5|3688.5|3687.5|3688.5|3687.5|3688|3687.5|0
1631176510000|2021-09-09 08:35:10|3689|3688|3688.5|3687.5|3689|3688.5|3688.5|3687.5|0
1631176520000|2021-09-09 08:35:20|3688|3687|3686.5|3685.5|3688|3687.5|3686.5|3685.5|0
1631176540000|2021-09-09 08:35:40|3686|3685|3686|3685|3686|3685|3686|3685|0
1631176550000|2021-09-09 08:35:50|3686.5|3685.5|3687|3686.5|3687|3686.5|3686.5|3685.5|0
1631176560000|2021-09-09 08:36:00|3687.5||3687.5||3687.5||3687.5||0
1631176570000|2021-09-09 08:36:10|3687||3687.5||3687.5||3687||0
1631176580000|2021-09-09 08:36:20|3687|3686|3687|3686.5|3687|3686.5|3687|3686|0
1631176590000|2021-09-09 08:36:30||3686||3686||3686.5||3686|0
1631176610000|2021-09-09 08:36:50|3686.5|3685.5|3686.5|3686|3686.5|3686|3686.5|3685.5|0
1631176620000|2021-09-09 08:37:00|3686|3685.5|3685|3684|3686|3685.5|3685|3683.5|0
1631176630000|2021-09-09 08:37:10|3684.5|3683.5|3684.5|3683.5|3684.5|3684|3684.5|3683.5|0
1631176640000|2021-09-09 08:37:20||3684||3684||3684||3683.5|0
1631176650000|2021-09-09 08:37:30|3685|3684.5|3685|3684|3685.5|3684.5|3685|3684|0
1631176670000|2021-09-09 08:37:50|3685.5|3684.5|3686|3685|3686|3685.5|3685.5|3684.5|0
1631176680000|2021-09-09 08:38:00|3686.5|3685.5|3687|3685.5|3687|3685.5|3686|3685.5|0
1631176690000|2021-09-09 08:38:10|3686.5|3686|3686.5|3685.5|3686.5|3686|3686|3685.5|0
1631176700000|2021-09-09 08:38:20|3686|3684.5|3685|3684|3686|3684.5|3685|3684|0
1631176710000|2021-09-09 08:38:30|3684.5|3683.5|3684|3683|3684.5|3683.5|3684|3683|0
1631176720000|2021-09-09 08:38:40||3682.5||3683||3683||3682.5|0
1631176730000|2021-09-09 08:38:50||3682.5||3683.5||3683.5||3682.5|0
1631176740000|2021-09-09 08:39:00|3683.5|3683|3684|3683|3684|3683|3683|3682.5|0
1631176750000|2021-09-09 08:39:10|3684.5|3683.5|3684.5|3684|3684.5|3684|3684.5|3683.5|0
1631176760000|2021-09-09 08:39:20||3683.5||3683.5||3683.5||3683.5|0
1631176770000|2021-09-09 08:39:30|3684|3683|3683.5|3683|3684|3683|3683.5|3682.5|0
1631176780000|2021-09-09 08:39:40|3684|3682.5|3684|3683|3684|3683|3684|3682.5|0
1631176800000|2021-09-09 08:40:00|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|0
1631176810000|2021-09-09 08:40:10|3683|3682|3683|3682|3683|3682|3682.5|3681.5|0
1631176820000|2021-09-09 08:40:20|3682.5|3681.5|3682.5|3682|3682.5|3682|3682.5|3681.5|0
1631176830000|2021-09-09 08:40:30|3683|3681.5|3684.5|3683|3684.5|3683|3683|3681.5|0
1631176840000|2021-09-09 08:40:40|3684|3683.5|3683.5|3683|3684|3683.5|3683.5|3683|0
1631176850000|2021-09-09 08:40:50|3684|3682.5|3686|3685|3686|3685|3684|3682.5|0
1631176860000|2021-09-09 08:41:00|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|0
1631176870000|2021-09-09 08:41:10|3686||3686||3686||3685.5||0
1631176880000|2021-09-09 08:41:20|3685.5||3685.5||3685.5||3685.5||0
1631176890000|2021-09-09 08:41:30|3685||3685||3685||3685||0
1631176900000|2021-09-09 08:41:40|3685.5|3685|3685.5|3685|3685.5|3685|3685.5|3685|0
1631176910000|2021-09-09 08:41:50|3686|3684.5|3685.5|3684.5|3686|3684.5|3685.5|3684.5|0
1631176920000|2021-09-09 08:42:00|3685|3684|3685|3684|3685|3684|3684.5|3684|0
1631176930000|2021-09-09 08:42:10|3685.5|3684.5|3684.5|3683|3685.5|3685|3684.5|3683|0
1631176940000|2021-09-09 08:42:20|3684|3683.5|3683.5|3682.5|3684|3683.5|3683.5|3682.5|0
1631176950000|2021-09-09 08:42:30|3684|3683|3684|3683|3684|3683.5|3683.5|3683|0
1631176970000|2021-09-09 08:42:50|3683.5|3682.5|3683|3682|3683.5|3682.5|3683|3682|0
1631176980000|2021-09-09 08:43:00|3683.5|3682.5|3684.5|3683.5|3684.5|3683.5|3683.5|3682.5|0
1631176990000|2021-09-09 08:43:10|3684|3684|3683.5|3683|3684|3684|3683.5|3683|0
1631177000000|2021-09-09 08:43:20||3682.5||3682||3682.5||3682|0
1631177010000|2021-09-09 08:43:30||3682.5||3682.5||3682.5||3682.5|0
1631177020000|2021-09-09 08:43:40|3683||3683||3683||3683||0
1631177030000|2021-09-09 08:43:50|3682.5|3682|3682.5|3681.5|3682.5|3682|3682.5|3681.5|0
1631177040000|2021-09-09 08:44:00|3682|3681|3681.5|3680|3682|3681.5|3680.5|3680|0
1631177050000|2021-09-09 08:44:10|3682|3680.5|3682.5|3681.5|3682.5|3682|3682|3680|0
1631177060000|2021-09-09 08:44:20|3683|3682|3683|3682|3683.5|3682.5|3682.5|3682|0
1631177070000|2021-09-09 08:44:30||3681.5||3682||3682||3681.5|0
1631177090000|2021-09-09 08:44:50|3682.5|3681.5|3682|3681|3682.5|3681.5|3682|3681|0
1631177100000|2021-09-09 08:45:00|3682.5|3681.5|3683|3682.5|3683|3682.5|3682.5|3681.5|0
1631177110000|2021-09-09 08:45:10|3683.5|3683|3684.5|3684|3684.5|3684|3683.5|3683|0
1631177130000|2021-09-09 08:45:30|3685|3684.5|3685|3684|3685.5|3684.5|3684.5|3684|0
1631177150000|2021-09-09 08:45:50|3684|3683.5|3684.5|3683.5|3684.5|3683.5|3684|3683.5|0
1631177160000|2021-09-09 08:46:00||3684||3684||3684||3684|0
1631177180000|2021-09-09 08:46:20|3685||3685||3685.5||3685||0
1631177210000|2021-09-09 08:46:50|3684.5|3683.5|3684.5|3684|3684.5|3684|3684|3683.5|0
1631177220000|2021-09-09 08:47:00|3684|3683.5|3684.5|3683.5|3685|3684|3684|3683.5|0
1631177240000|2021-09-09 08:47:20|3685|3684|3684.5|3683.5|3685.5|3684.5|3684.5|3683.5|0
1631177260000|2021-09-09 08:47:40|3685|3684|3685|3684|3685|3684.5|3685|3684|0
1631177270000|2021-09-09 08:47:50|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|0
1631177280000|2021-09-09 08:48:00|3683.5|3683|3684|3683|3684|3683|3683.5|3683|0
1631177290000|2021-09-09 08:48:10||3683.5||3683||3683.5||3683|0
1631177300000|2021-09-09 08:48:20|3683.5|3682.5|3683|3682.5|3683.5|3682.5|3683|3682.5|0
1631177310000|2021-09-09 08:48:30|3683.5|3683|3683.5|3683|3683.5|3683|3683.5|3683|0
1631177320000|2021-09-09 08:48:40||3682.5||3682.5||3683||3682.5|0
1631177340000|2021-09-09 08:49:00|3683|3682|3682.5|3682|3683|3682|3682.5|3682|0
1631177350000|2021-09-09 08:49:10|3682|3681.5|3682|3681|3682|3681.5|3682|3680.5|0
1631177360000|2021-09-09 08:49:20||3680.5||3680.5||3680.5||3680.5|0
1631177370000|2021-09-09 08:49:30|3681.5|3681|3682.5|3682|3682.5|3682|3681|3681|0
1631177380000|2021-09-09 08:49:40|3683|3682.5|3683|3682.5|3683|3682.5|3683|3682.5|0
1631177390000|2021-09-09 08:49:50|3683.5|3683|3684.5|3683.5|3684.5|3683.5|3683.5|3683|0
1631177400000|2021-09-09 08:50:00|3684|3684|3683|3682.5|3684|3684|3683|3682.5|0
1631177410000|2021-09-09 08:50:10|3683.5||3684||3684||3683.5||0
1631177430000|2021-09-09 08:50:30|3683.5||3683.5||3683.5||3683.5||0
1631177500000|2021-09-09 08:51:40||3683||3683||3683||3682.5|0
1631177510000|2021-09-09 08:51:50|3683|3682.5|3682.5|3682|3683|3682.5|3682.5|3681.5|0
1631177530000|2021-09-09 08:52:10|3683|3682.5|3683|3682.5|3683|3682.5|3683|3682.5|0
1631177540000|2021-09-09 08:52:20|3683.5|3683|3684|3683|3684|3683.5|3683.5|3682.5|0
1631177550000|2021-09-09 08:52:30|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|3683|3682.5|0
1631177580000|2021-09-09 08:53:00|3683|3682|3683|3682|3683|3682.5|3682.5|3682|0
1631177590000|2021-09-09 08:53:10|3682.5||3682.5||3682.5||3682.5||0
1631177640000|2021-09-09 08:54:00|3683|3682.5|3684.5|3683.5|3684.5|3683.5|3683|3682.5|0
1631177650000|2021-09-09 08:54:10|3685||3684.5||3685||3684.5||0
1631177670000|2021-09-09 08:54:30|3684|3683|3684|3683|3684|3683|3683.5|3683|0
1631177690000|2021-09-09 08:54:50|3683.5|3682.5|3683.5|3683|3683.5|3683|3683.5|3682.5|0
1631177700000|2021-09-09 08:55:00|3683|3682.5|3682.5|3682|3683.5|3682.5|3682.5|3682|0
1631177710000|2021-09-09 08:55:10|3682|3681.5|3682.5|3682|3682.5|3682|3682|3681.5|0
1631177720000|2021-09-09 08:55:20|3683|3682.5|3683|3682.5|3683|3682.5|3682.5|3682.5|0
1631177730000|2021-09-09 08:55:30|3682.5|3682|3682.5|3681.5|3682.5|3682|3682|3681.5|0
1631177740000|2021-09-09 08:55:40|3682|3681|3682|3681|3682|3681|3682|3681|0
1631177750000|2021-09-09 08:55:50|3682.5|3681.5|3683|3682|3683|3682|3682.5|3681.5|0
1631177760000|2021-09-09 08:56:00|3683.5|3682.5|3684.5|3683.5|3684.5|3683.5|3683|3682.5|0
1631177770000|2021-09-09 08:56:10|3684|3683|3683.5|3682.5|3684|3683|3683.5|3682.5|0
1631177780000|2021-09-09 08:56:20|3684|3683|3684.5|3684|3684.5|3684|3684|3683|0
1631177790000|2021-09-09 08:56:30||3683.5||3684||3684||3683.5|0
1631177800000|2021-09-09 08:56:40||3683.5||3684||3684||3683.5|0
1631177810000|2021-09-09 08:56:50|3684|3683.5|3684.5|3683.5|3684.5|3683.5|3684|3683|0
1631177820000|2021-09-09 08:57:00|3684|3684|3684|3683|3684|3684|3684|3683|0
1631177830000|2021-09-09 08:57:10|3683.5|3681.5|3682.5|3681.5|3683.5|3682|3682|3681|0
1631177840000|2021-09-09 08:57:20|3683|3682|3683.5|3682.5|3683.5|3682.5|3683|3682|0
1631177850000|2021-09-09 08:57:30|3683||3683.5||3683.5||3683||0
1631177860000|2021-09-09 08:57:40|3683|3682|3683|3682|3683|3682|3682.5|3682|0
1631177870000|2021-09-09 08:57:50|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|0
1631177880000|2021-09-09 08:58:00|3683|3682|3684|3683.5|3684|3683.5|3683|3682|0
1631177890000|2021-09-09 08:58:10|3684.5||3684.5||3684.5||3684.5||0
1631177900000|2021-09-09 08:58:20||3683||3683.5||3683.5||3683|0
1631177920000|2021-09-09 08:58:40|3685|3684|3687|3686.5|3687|3686.5|3685|3684|0
1631177930000|2021-09-09 08:58:50|3687.5|3687|3686.5|3685.5|3687.5|3687|3686.5|3685.5|0
1631177940000|2021-09-09 08:59:00|3686|3685|3686.5|3685.5|3686.5|3685.5|3686|3685|0
1631177950000|2021-09-09 08:59:10|3687|3686|3686.5|3685.5|3687|3686.5|3686|3685|0
1631177960000|2021-09-09 08:59:20|3686|3685|3686.5|3686|3686.5|3686|3685.5|3684.5|0
1631177970000|2021-09-09 08:59:30|3687|3686.5|3687|3686|3687|3686.5|3687|3686|0
1631177980000|2021-09-09 08:59:40||3686.5||3686||3686.5||3686|0
1631177990000|2021-09-09 08:59:50|3686.5|3685.5|3686|3685.5|3686.5|3686|3686|3685.5|0
1631178000000|2021-09-09 09:00:00|3686.5|3686|3685.5|3685|3686.5|3686|3685.5|3685|0
1631178010000|2021-09-09 09:00:10|3685|3684.5|3684|3683|3685|3684.5|3683.5|3682.5|0
1631178020000|2021-09-09 09:00:20|3683.5|3683.5|3684|3683|3684|3683.5|3682.5|3682|0
1631178030000|2021-09-09 09:00:30||3683.5||3683||3683.5||3683|0
1631178040000|2021-09-09 09:00:40|3683.5|3682.5|3683.5|3682|3683.5|3682.5|3683|3682|0
1631178050000|2021-09-09 09:00:50||3682.5||3682.5||3682.5||3682.5|0
1631178060000|2021-09-09 09:01:00|3683|3682|3683|3682|3683|3682|3683|3682|0
1631178070000|2021-09-09 09:01:10|3682.5|3681.5|3682.5|3681.5|3682.5|3682|3682|3681|0
1631178080000|2021-09-09 09:01:20|3682|3681|3682|3681|3682.5|3681|3681.5|3680.5|0
1631178090000|2021-09-09 09:01:30||3680.5||3681||3681||3680.5|0
1631178100000|2021-09-09 09:01:40|3681.5|3680.5|3682|3681|3682|3681.5|3681.5|3680.5|0
1631178110000|2021-09-09 09:01:50|3681.5|3680.5|3681|3680|3681.5|3680.5|3681|3680|0
1631178120000|2021-09-09 09:02:00|3681.5|3680.5|3681.5|3680.5|3681.5|3680.5|3681.5|3680|0
1631178130000|2021-09-09 09:02:10||3681||3681||3681||3681|0
1631178140000|2021-09-09 09:02:20|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680|0
1631178150000|2021-09-09 09:02:30|3681.5|3680|3681|3680.5|3681.5|3681|3681|3680|0
1631178160000|2021-09-09 09:02:40|3680.5|3680|3680|3679|3681|3680.5|3680|3679|0
1631178180000|2021-09-09 09:03:00|3680.5|3679.5|3681.5|3680.5|3681.5|3681|3680.5|3679.5|0
1631178190000|2021-09-09 09:03:10|3681|3681|3681|3680|3681.5|3681|3681|3680|0
1631178200000|2021-09-09 09:03:20|3680|3679.5|3680.5|3680|3680.5|3680|3680|3679.5|0
1631178210000|2021-09-09 09:03:30|3681|3679.5|3681|3680|3681.5|3680.5|3681|3679.5|0
1631178230000|2021-09-09 09:03:50|3680.5|3679.5|3680.5|3679.5|3680.5|3679.5|3680.5|3679|0
1631178240000|2021-09-09 09:04:00|3681.5|3680|3680.5|3680|3681.5|3680|3680|3679.5|0
1631178250000|2021-09-09 09:04:10|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679.5|0
1631178260000|2021-09-09 09:04:20|3679.5|3679|3679.5|3679|3679.5|3679|3679|3678.5|0
1631178270000|2021-09-09 09:04:30|3680|3678.5|3680|3679|3680|3679.5|3680|3678.5|0
1631178280000|2021-09-09 09:04:40|3679.5|3679.5|3679.5|3679|3679.5|3679.5|3679.5|3679|0
1631178290000|2021-09-09 09:04:50|3680||3680||3680||3680||0
1631178300000|2021-09-09 09:05:00|3679.5||3679.5||3679.5||3679.5||0
1631178310000|2021-09-09 09:05:10|3680|3679.5|3680.5|3679.5|3681|3680|3679.5|3679|0
1631178320000|2021-09-09 09:05:20|3681|3680|3681|3680|3681|3680|3681|3680|0
1631178340000|2021-09-09 09:05:40|3680.5|3679.5|3680|3678.5|3680.5|3679.5|3678|3677|0
1631178350000|2021-09-09 09:05:50|3680.5|3679|3680|3679|3680.5|3679.5|3680|3679|0
1631178360000|2021-09-09 09:06:00|3680.5|3679.5|3680|3678.5|3680.5|3679.5|3679.5|3678.5|0
1631178370000|2021-09-09 09:06:10||3679||3679||3679||3678.5|0
1631178380000|2021-09-09 09:06:20|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3679.5|0
1631178410000|2021-09-09 09:06:50|3680|3679.5|3680|3678.5|3680|3679.5|3680|3678.5|0
1631178420000|2021-09-09 09:07:00|3679.5|3678|3679.5|3679|3679.5|3679|3679|3678|0
1631178430000|2021-09-09 09:07:10||3678.5||3678.5||3678.5||3678.5|0
1631178440000|2021-09-09 09:07:20||3679||3679||3679||3678.5|0
1631178450000|2021-09-09 09:07:30|3680|3679.5|3680.5|3680|3680.5|3680|3680|3679.5|0
1631178460000|2021-09-09 09:07:40||3679.5||3680||3680||3679.5|0
1631178470000|2021-09-09 09:07:50|3680|3679.5|3680.5|3680|3680.5|3680|3680|3679.5|0
1631178480000|2021-09-09 09:08:00||3679.5||3679.5||3679.5||3679.5|0
1631178490000|2021-09-09 09:08:10|3681|3680|3681|3680|3681|3680.5|3681|3680|0
1631178510000|2021-09-09 09:08:30||3680.5||3680.5||3680.5||3680|0
1631178520000|2021-09-09 09:08:40|3680.5|3680|3680.5|3679.5|3680.5|3680.5|3680.5|3679.5|0
1631178530000|2021-09-09 09:08:50|3681.5|3680|3681.5|3680|3681.5|3681|3681.5|3680|0
1631178540000|2021-09-09 09:09:00|3681||3681||3681||3681||0
1631178550000|2021-09-09 09:09:10|3680.5|3680.5|3680|3679.5|3680.5|3680.5|3680|3679.5|0
1631178560000|2021-09-09 09:09:20|3680.5|3680|3680|3679|3680.5|3680|3680|3679|0
1631178570000|2021-09-09 09:09:30|3679.5|3679.5|3680|3679|3680|3679.5|3679.5|3679|0
1631178600000|2021-09-09 09:10:00|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|3679|3678|0
1631178610000|2021-09-09 09:10:10|3680|3679|3680|3679|3680|3679|3679.5|3679|0
1631178620000|2021-09-09 09:10:20|3680.5|3679.5|3680.5|3679.5|3680.5|3679.5|3680.5|3679.5|0
1631178630000|2021-09-09 09:10:30|3680|3679|3679.5|3679|3680|3679|3679.5|3679|0
1631178640000|2021-09-09 09:10:40|3680||3680||3680||3680||0
1631178650000|2021-09-09 09:10:50|3680.5|3679.5|3681|3680.5|3681|3680.5|3680.5|3679.5|0
1631178660000|2021-09-09 09:11:00|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3680.5|0
1631178670000|2021-09-09 09:11:10|3681|3680.5|3680.5|3680|3681|3680.5|3680.5|3680|0
1631178680000|2021-09-09 09:11:20|3681|3680.5|3681.5|3681|3681.5|3681|3681|3680.5|0
1631178690000|2021-09-09 09:11:30|3681|3680.5|3680.5|3679.5|3681|3680.5|3680.5|3679.5|0
1631178700000|2021-09-09 09:11:40|3680|3680|3681|3680.5|3681|3680.5|3680|3679.5|0
1631178710000|2021-09-09 09:11:50||3680||3680.5||3680.5||3680|0
1631178720000|2021-09-09 09:12:00|3681.5|3681|3681|3680.5|3682|3681|3681|3680.5|0
1631178730000|2021-09-09 09:12:10|3680.5|3680|3680|3679|3680.5|3680|3680|3679|0
1631178740000|2021-09-09 09:12:20|3679.5|3678.5|3678.5|3677.5|3679.5|3679|3678.5|3677.5|0
1631178760000|2021-09-09 09:12:40|3677.5|3677|3678.5|3677.5|3679|3678.5|3677.5|3677|0
1631178770000|2021-09-09 09:12:50|3678|3677|3678|3677|3678|3677|3678|3677|0
1631178780000|2021-09-09 09:13:00|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|0
1631178790000|2021-09-09 09:13:10|3679|3678|3679.5|3679|3679.5|3679|3679|3678|0
1631178800000|2021-09-09 09:13:20|3679|3678.5|3679.5|3678.5|3679.5|3678.5|3679|3678|0
1631178810000|2021-09-09 09:13:30|3679|3678|3678|3677|3679|3678|3677.5|3677|0
1631178820000|2021-09-09 09:13:40|3677.5||3677.5||3677.5||3677.5||0
1631178830000|2021-09-09 09:13:50|3678|3677.5|3678.5|3677.5|3678.5|3677.5|3678|3677|0
1631178840000|2021-09-09 09:14:00|3678|3677|3678|3677|3678|3677|3677|3676.5|0
1631178850000|2021-09-09 09:14:10|3677.5|3676.5|3677.5|3676.5|3678|3677|3677.5|3676.5|0
1631178860000|2021-09-09 09:14:20|3678|3677|3678.5|3677.5|3678.5|3677.5|3678|3677|0
1631178870000|2021-09-09 09:14:30|3679|3678|3679.5|3678.5|3679.5|3678.5|3679|3678|0
1631178900000|2021-09-09 09:15:00|3678.5|3678|3679|3678.5|3679|3678.5|3678.5|3678|0
1631178910000|2021-09-09 09:15:10|3679.5|3679|3680|3679.5|3680|3679.5|3679.5|3679|0
1631178920000|2021-09-09 09:15:20|3680.5|3679|3680|3678.5|3681|3679|3680|3678.5|0
1631178930000|2021-09-09 09:15:30|3679.5|3678|3679.5|3678.5|3679.5|3678.5|3679|3678|0
1631178950000|2021-09-09 09:15:50||3678||3678||3678.5||3678|0
1631178960000|2021-09-09 09:16:00|3678.5|3678.5|3679.5|3678.5|3679.5|3678.5|3678.5|3678|0
1631178970000|2021-09-09 09:16:10|3679|3679|3679|3678.5|3679|3679|3679|3678.5|0
1631178980000|2021-09-09 09:16:20|3678.5|3678|3678.5|3678|3678.5|3678|3678.5|3678|0
1631178990000|2021-09-09 09:16:30|3679|3678.5|3680|3679|3680|3679.5|3679|3678.5|0
1631179000000|2021-09-09 09:16:40|3680.5|3679.5|3680|3679|3680.5|3679.5|3680|3679|0
1631179020000|2021-09-09 09:17:00|3679.5|3679.5|3679.5|3678.5|3679.5|3679.5|3679.5|3678.5|0
1631179030000|2021-09-09 09:17:10|3680|3679|3680|3679|3680.5|3679.5|3680|3679|0
1631179050000|2021-09-09 09:17:30|3680.5|3679.5|3682|3681|3682|3681|3680.5|3679.5|0
1631179060000|2021-09-09 09:17:40|3681.5|3680.5|3681|3680|3681.5|3680.5|3681|3680|0
1631179100000|2021-09-09 09:18:20|3680.5|3680.5|3681|3680.5|3681|3680.5|3680.5|3680.5|0
1631179110000|2021-09-09 09:18:30|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3680.5|0
1631179130000|2021-09-09 09:18:50|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680.5|0
1631179140000|2021-09-09 09:19:00|3680.5|3680|3681|3680|3681|3680|3680.5|3680|0
1631179150000|2021-09-09 09:19:10|3681.5|3680.5|3681.5|3680.5|3681.5|3680.5|3681.5|3680.5|0
1631179170000|2021-09-09 09:19:30|3681|3681|3680.5|3680|3681|3681|3680.5|3680|0
1631179180000|2021-09-09 09:19:40|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679.5|0
1631179190000|2021-09-09 09:19:50|3680.5|3680|3680.5|3679.5|3680.5|3680|3680.5|3679.5|0
1631179200000|2021-09-09 09:20:00||3680||3680||3680||3680|0
1631179210000|2021-09-09 09:20:10|3680|3679.5|3680.5|3679.5|3680.5|3679.5|3680|3679.5|0
1631179220000|2021-09-09 09:20:20|3681|3680|3680.5|3680|3681|3680.5|3680.5|3679.5|0
1631179230000|2021-09-09 09:20:30|3680|3679.5|3679.5|3679|3680|3679.5|3679.5|3679|0
1631179240000|2021-09-09 09:20:40||3678.5||3678.5||3678.5||3678.5|0
1631179250000|2021-09-09 09:20:50||3679||3678.5||3679||3678.5|0
1631179300000|2021-09-09 09:21:40|3678.5|3679|3678.5|3678|3678.5|3679|3678.5|3678|0
1631179310000|2021-09-09 09:21:50|3679|3678.5|3679|3678.5|3679|3678.5|3679|3678.5|0
1631179320000|2021-09-09 09:22:00|3679.5|3679|3679|3678.5|3679.5|3679|3679|3678.5|0
1631179330000|2021-09-09 09:22:10|3678.5|3678|3679|3678|3679|3678|3678.5|3678|0
1631179340000|2021-09-09 09:22:20||3678.5||3678.5||3678.5||3678.5|0
1631179350000|2021-09-09 09:22:30|3679.5|3679|3679.5|3678.5|3679.5|3679|3679.5|3678.5|0
1631179360000|2021-09-09 09:22:40|3679|3678|3678|3677|3679|3678|3678|3677|0
1631179370000|2021-09-09 09:22:50||3677.5||3677||3677.5||3677|0
1631179380000|2021-09-09 09:23:00|3678.5|3677.5|3678|3677.5|3678.5|3678|3678|3677.5|0
1631179390000|2021-09-09 09:23:10|3678.5|3678|3679|3678.5|3679|3678.5|3678.5|3678|0
1631179400000|2021-09-09 09:23:20|3678.5|3678|3679|3678|3679|3678|3678.5|3678|0
1631179410000|2021-09-09 09:23:30|3679.5|3678.5|3679.5|3678.5|3679.5|3679|3679.5|3678.5|0
1631179420000|2021-09-09 09:23:40|3679|3678|3679|3678.5|3679|3678.5|3679|3678|0
1631179430000|2021-09-09 09:23:50|3679.5|3679|3679.5|3679|3679.5|3679|3679.5|3679|0
1631179440000|2021-09-09 09:24:00|3680|3678.5|3679.5|3679|3680|3679|3679.5|3678.5|0
1631179460000|2021-09-09 09:24:20|3679|3678.5|3679|3678|3679|3678.5|3678.5|3677.5|0
1631179470000|2021-09-09 09:24:30||3678.5||3678.5||3678.5||3678|0
1631179480000|2021-09-09 09:24:40|3678.5|3678|3678.5|3677.5|3678.5|3678|3678.5|3677.5|0
1631179500000|2021-09-09 09:25:00|3679|3678|3679|3678.5|3679|3678.5|3678.5|3678|0
1631179510000|2021-09-09 09:25:10|3678.5|3678|3679|3678.5|3679|3678.5|3678.5|3677.5|0
1631179520000|2021-09-09 09:25:20||3678||3678||3678||3678|0
1631179530000|2021-09-09 09:25:30|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|3678|3677.5|0
1631179540000|2021-09-09 09:25:40|3679|3678|3679.5|3679|3679.5|3679|3679|3678|0
1631179550000|2021-09-09 09:25:50|3679|3678.5|3679|3678|3680|3679|3678.5|3677.5|0
1631179560000|2021-09-09 09:26:00|3679.5|3678.5|3679.5|3678.5|3679.5|3679|3679.5|3678.5|0
1631179570000|2021-09-09 09:26:10|3680|3679|3680|3679|3680|3679|3680|3679|0
1631179580000|2021-09-09 09:26:20|3679.5|3678.5|3679.5|3679|3679.5|3679|3679.5|3678.5|0
1631179590000|2021-09-09 09:26:30|3680||3680||3680||3680||0
1631179600000|2021-09-09 09:26:40|3679.5|3678.5|3680|3679|3680.5|3679|3679.5|3678.5|0
1631179610000|2021-09-09 09:26:50|3680.5|3679.5|3680|3679.5|3680.5|3679.5|3680|3679|0
1631179620000|2021-09-09 09:27:00|3680.5||3680.5||3680.5||3680.5||0
1631179630000|2021-09-09 09:27:10|3681|3680|3681|3680|3681.5|3680.5|3681|3680|0
1631179650000|2021-09-09 09:27:30|3681.5|3680.5|3682|3681|3682|3681|3681.5|3680.5|0
1631179680000|2021-09-09 09:28:00|3682.5|3681.5|3684|3683|3684|3683|3682.5|3681.5|0
1631179690000|2021-09-09 09:28:10|3683.5|3682|3684|3683|3684|3683|3683|3682|0
1631179700000|2021-09-09 09:28:20|3684.5|3683.5|3684|3683.5|3684.5|3683.5|3684|3683|0
1631179710000|2021-09-09 09:28:30|3684.5||3684.5||3684.5||3684.5||0
1631179730000|2021-09-09 09:28:50|3685|3684|3685|3684.5|3685|3684.5|3685|3684|0
1631179740000|2021-09-09 09:29:00|3684.5|3684|3684.5|3683.5|3684.5|3684|3684.5|3683.5|0
1631179750000|2021-09-09 09:29:10|3684|3683|3684|3683|3684|3683|3683.5|3683|0
1631179770000|2021-09-09 09:29:30||3683.5||3683.5||3683.5||3683|0
1631179780000|2021-09-09 09:29:40|3684.5|3684|3685.5|3684.5|3685.5|3684.5|3684.5|3684|0
1631179790000|2021-09-09 09:29:50|3685|3684|3684|3683|3685|3684|3684|3683|0
1631179800000|2021-09-09 09:30:00|3683.5|3682.5|3682.5|3681.5|3684|3683|3682.5|3681.5|0
1631179810000|2021-09-09 09:30:10|3683|3682|3683.5|3682|3683.5|3682|3683|3682|0
1631179820000|2021-09-09 09:30:20|3684|3682.5|3686|3685|3686|3685|3684|3682.5|0
1631179830000|2021-09-09 09:30:30|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|3685.5|3685|0
1631179840000|2021-09-09 09:30:40|3687|3686|3687|3686|3687|3686|3686.5|3685.5|0
1631179850000|2021-09-09 09:30:50|3687.5|3685.5|3688.5|3687|3688.5|3687|3687.5|3685.5|0
1631179860000|2021-09-09 09:31:00|3688|3687.5|3688|3687|3689|3688|3688|3687|0
1631179870000|2021-09-09 09:31:10|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|0
1631179880000|2021-09-09 09:31:20|3689|3687|3687.5|3686.5|3689|3687.5|3687|3686.5|0
1631179890000|2021-09-09 09:31:30|3688||3688||3688||3687.5||0
1631179900000|2021-09-09 09:31:40||3687||3687||3687.5||3687|0
1631179910000|2021-09-09 09:31:50|3687.5|3686.5|3687|3686.5|3687.5|3686.5|3687|3686.5|0
1631179920000|2021-09-09 09:32:00|3687.5|3687|3688.5|3687.5|3689|3688|3687.5|3687|0
1631179930000|2021-09-09 09:32:10|3688|3687|3687|3686|3688|3687|3686.5|3686|0
1631179950000|2021-09-09 09:32:30|3686.5|3685.5|3686|3685|3686.5|3685.5|3686|3685|0
1631179970000|2021-09-09 09:32:50|3686.5|3685.5|3686.5|3686|3687|3686|3686.5|3685.5|0
1631179980000|2021-09-09 09:33:00|3686|3685.5|3686.5|3686|3686.5|3686|3686|3685.5|0
1631179990000|2021-09-09 09:33:10|3686|3685.5|3686.5|3686|3687|3686|3686|3685.5|0
1631180000000|2021-09-09 09:33:20|3687|3685.5|3687|3686|3687|3686|3687|3685.5|0
1631180010000|2021-09-09 09:33:30|3687.5|3685.5|3686|3685.5|3687.5|3686|3686|3685.5|0
1631180020000|2021-09-09 09:33:40|3686.5|3686|3686.5|3685.5|3686.5|3686|3686.5|3685.5|0
1631180030000|2021-09-09 09:33:50|3687|3686|3687|3686|3687|3686|3687|3686|0
1631180040000|2021-09-09 09:34:00||3686.5||3686||3686.5||3686|0
1631180050000|2021-09-09 09:34:10||3686.5||3686||3686.5||3686|0
1631180060000|2021-09-09 09:34:20||3686.5||3686.5||3686.5||3686.5|0
1631180070000|2021-09-09 09:34:30|3686.5|3686|3686.5|3685.5|3686.5|3686|3686.5|3685.5|0
1631180110000|2021-09-09 09:35:10|3686|3685|3685.5|3685|3686|3685|3685.5|3684.5|0
1631180120000|2021-09-09 09:35:20|3685|3684.5|3685.5|3684.5|3685.5|3685|3685|3684.5|0
1631180130000|2021-09-09 09:35:30|3686|3685.5|3686|3685|3686.5|3685.5|3685|3684.5|0
1631180140000|2021-09-09 09:35:40|3685.5|3684.5|3685|3684|3685.5|3685|3685|3684|0
1631180150000|2021-09-09 09:35:50|3684.5|3683.5|3685|3683.5|3685|3684|3684.5|3683.5|0
1631180160000|2021-09-09 09:36:00|3684.5|3684|3684|3683.5|3684.5|3684|3684|3683.5|0
1631180170000|2021-09-09 09:36:10|3684.5|3683|3683.5|3682|3684.5|3683|3683|3682|0
1631180180000|2021-09-09 09:36:20|3683|3681.5|3683|3682|3683.5|3682.5|3682|3681.5|0
1631180200000|2021-09-09 09:36:40|3682.5|3682.5|3683|3682|3683|3682.5|3682.5|3682|0
1631180210000|2021-09-09 09:36:50|3683.5|3682.5|3683.5|3683|3683.5|3683|3683.5|3682.5|0
1631180220000|2021-09-09 09:37:00|3684|3683.5|3683|3681.5|3684.5|3683.5|3683|3681.5|0
1631180230000|2021-09-09 09:37:10||3682||3681.5||3682||3681.5|0
1631180240000|2021-09-09 09:37:20|3683.5|3682|3683.5|3682.5|3683.5|3683|3683|3682|0
1631180250000|2021-09-09 09:37:30|3684|3683|3684|3683|3684|3683|3684|3683|0
1631180260000|2021-09-09 09:37:40|3683.5||3683.5||3683.5||3683.5||0
1631180270000|2021-09-09 09:37:50|3684||3684||3684||3683.5||0
1631180280000|2021-09-09 09:38:00||3683.5||3683||3683.5||3683|0
1631180290000|2021-09-09 09:38:10|3683.5|3682.5|3683.5|3682.5|3683.5|3682.5|3683|3682.5|0
1631180320000|2021-09-09 09:38:40|3684|3683|3685|3684|3685|3684.5|3684|3683|0
1631180340000|2021-09-09 09:39:00|3684.5|3683.5|3685.5|3684.5|3685.5|3684.5|3684|3683.5|0
1631180350000|2021-09-09 09:39:10|3685|3684|3685|3684|3685.5|3684|3684.5|3684|0
1631180360000|2021-09-09 09:39:20|3685.5|3683.5|3684.5|3683.5|3685.5|3683.5|3684|3683.5|0
1631180390000|2021-09-09 09:39:50|3684|3683|3683|3682.5|3684|3683|3683|3682.5|0
1631180400000|2021-09-09 09:40:00|3682.5|3682|3683|3682|3683|3682.5|3682.5|3682|0
1631180430000|2021-09-09 09:40:30|3683.5|3683|3683|3682.5|3684.5|3683.5|3683|3682|0
1631180440000|2021-09-09 09:40:40|3683.5|3683|3683.5|3683|3683.5|3683|3683.5|3682.5|0
1631180470000|2021-09-09 09:41:10|3684|3683.5|3684.5|3684|3684.5|3684|3684|3683.5|0
1631180480000|2021-09-09 09:41:20|3685|3684.5|3685|3683.5|3685.5|3685|3685|3683.5|0
1631180500000|2021-09-09 09:41:40|3684.5|3684|3683|3682.5|3684.5|3684|3682.5|3682|0
1631180510000|2021-09-09 09:41:50|3682.5|3682|3681|3680.5|3682.5|3682.5|3681|3680.5|0
1631180520000|2021-09-09 09:42:00|3681.5|3681|3681.5|3681|3682|3681|3681.5|3680.5|0
1631180530000|2021-09-09 09:42:10||3680.5||3680.5||3680.5||3680.5|0
1631180540000|2021-09-09 09:42:20||3681||3681||3681||3681|0
1631180550000|2021-09-09 09:42:30|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680.5|0
1631180570000|2021-09-09 09:42:50|3680.5|3680|3680.5|3679.5|3680.5|3680|3680|3679|0
1631180580000|2021-09-09 09:43:00|3680|3679|3679.5|3678.5|3680|3679.5|3679|3678.5|0
1631180590000|2021-09-09 09:43:10|3679||3679||3679||3679||0
1631180610000|2021-09-09 09:43:30||3678||3678||3678.5||3678|0
1631180620000|2021-09-09 09:43:40|3679.5|3678.5|3680|3679.5|3680|3679.5|3679.5|3678.5|0
1631180630000|2021-09-09 09:43:50|3680.5|3680|3681|3680|3681|3680|3680.5|3680|0
1631180640000|2021-09-09 09:44:00|3680.5|3679.5|3680.5|3679|3681|3680|3680|3679|0
1631180650000|2021-09-09 09:44:10|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679.5|0
1631180660000|2021-09-09 09:44:20|3680.5|3680|3680.5|3679.5|3680.5|3680|3680.5|3679|0
1631180670000|2021-09-09 09:44:30|3680|3679|3680|3679|3680|3679|3680|3678.5|0
1631180680000|2021-09-09 09:44:40|3679.5|3678.5|3678.5|3678|3679.5|3678.5|3678.5|3677.5|0
1631180690000|2021-09-09 09:44:50|3678|3677.5|3678|3677.5|3678|3677.5|3678|3677.5|0
1631180700000|2021-09-09 09:45:00|3678.5|3678|3678|3677.5|3678.5|3678|3678|3677.5|0
1631180710000|2021-09-09 09:45:10||3677||3677||3677||3677|0
1631180740000|2021-09-09 09:45:40||3677.5||3677.5||3677.5||3677.5|0
1631180750000|2021-09-09 09:45:50|3678.5|3677|3678|3677|3678.5|3677|3678|3677|0
1631180760000|2021-09-09 09:46:00||3677.5||3677.5||3677.5||3677.5|0
1631180770000|2021-09-09 09:46:10|3678.5|3678|3679|3678|3679|3678.5|3678|3678|0
1631180780000|2021-09-09 09:46:20|3679.5|3678.5|3680.5|3679.5|3680.5|3680|3679.5|3678.5|0
1631180790000|2021-09-09 09:46:30|3680|3679|3680|3679|3680|3679|3680|3678.5|0
1631180800000|2021-09-09 09:46:40|3680.5|3679.5|3680|3679|3680.5|3679.5|3680|3679|0
1631180810000|2021-09-09 09:46:50|3680.5|3679.5|3681|3680|3681.5|3680|3680.5|3679.5|0
1631180820000|2021-09-09 09:47:00|3680.5|3679.5|3680|3679|3680.5|3679.5|3679.5|3679|0
1631180830000|2021-09-09 09:47:10|3680.5||3680.5||3680.5||3680.5||0
1631180840000|2021-09-09 09:47:20||3679.5||3679.5||3679.5||3679.5|0
1631180850000|2021-09-09 09:47:30|3681||3681||3681||3681||0
1631180860000|2021-09-09 09:47:40|3680.5|3680|3680.5|3679.5|3680.5|3680|3680.5|3679.5|0
1631180870000|2021-09-09 09:47:50|3681|3680|3681.5|3680.5|3681.5|3680.5|3681|3680|0
1631180890000|2021-09-09 09:48:10|3681|3680|3680|3679.5|3681|3680|3680|3679.5|0
1631180900000|2021-09-09 09:48:20|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3680|0
1631180910000|2021-09-09 09:48:30|3680|3679.5|3680.5|3680|3681|3680.5|3680|3679.5|0
1631180920000|2021-09-09 09:48:40|3681|3679.5|3680.5|3679.5|3681|3680|3680|3679.5|0
1631180930000|2021-09-09 09:48:50|3680|3679|3679.5|3678.5|3680|3679|3679.5|3678.5|0
1631180940000|2021-09-09 09:49:00|3680|3679|3680|3679|3680.5|3679.5|3680|3679|0
1631180950000|2021-09-09 09:49:10|3680.5|3679.5|3680.5|3679.5|3680.5|3679.5|3680.5|3679.5|0
1631180960000|2021-09-09 09:49:20||3680||3679.5||3680||3679.5|0
1631180970000|2021-09-09 09:49:30|3681|3680|3681|3680|3681|3680.5|3681|3680|0
1631180980000|2021-09-09 09:49:40|3680.5|3679.5|3680|3679.5|3680.5|3679.5|3680|3679.5|0
1631180990000|2021-09-09 09:49:50|3680.5|3680|3681|3680|3681|3680|3680.5|3680|0
1631181000000|2021-09-09 09:50:00|3680.5|3679.5|3680.5|3679.5|3680.5|3679.5|3680.5|3679.5|0
1631181010000|2021-09-09 09:50:10|3681|3680|3681.5|3680.5|3682|3681|3681|3680|0
1631181030000|2021-09-09 09:50:30|3681|3680|3681.5|3680.5|3681.5|3681|3680.5|3679.5|0
1631181040000|2021-09-09 09:50:40||3681||3680.5||3681||3680.5|0
1631181070000|2021-09-09 09:51:10|3682|3681|3682|3681|3682|3681|3682|3681|0
1631181080000|2021-09-09 09:51:20|3681.5|3680.5|3681|3680|3681.5|3680.5|3681|3679.5|0
1631181090000|2021-09-09 09:51:30||3680.5||3680.5||3680.5||3680.5|0
1631181100000|2021-09-09 09:51:40|3681.5|3680|3681.5|3680.5|3681.5|3680.5|3681.5|3680|0
1631181110000|2021-09-09 09:51:50||3681||3681||3681||3681|0
1631181120000|2021-09-09 09:52:00|3682|3681.5|3682.5|3681.5|3682.5|3681.5|3682|3681.5|0
1631181130000|2021-09-09 09:52:10|3682|3681|3682|3681|3682|3681|3682|3681|0
1631181140000|2021-09-09 09:52:20|3681.5|3680.5|3681|3680.5|3681.5|3680.5|3681|3680.5|0
1631181150000|2021-09-09 09:52:30|3680.5|3680|3680.5|3679.5|3680.5|3680|3680.5|3679.5|0
1631181160000|2021-09-09 09:52:40||3680||3680||3680||3680|0
1631181170000|2021-09-09 09:52:50||3679.5||3679.5||3679.5||3679.5|0
1631181200000|2021-09-09 09:53:20|3680|3680|3680.5|3679.5|3680.5|3680|3680|3679.5|0
1631181230000|2021-09-09 09:53:50||3680||3679.5||3680||3679.5|0
1631181250000|2021-09-09 09:54:10|3680|3680|3678.5|3677.5|3680|3680|3678.5|3677.5|0
1631181260000|2021-09-09 09:54:20|3679|3678|3679|3678.5|3679|3678.5|3679|3678|0
1631181280000|2021-09-09 09:54:40|3679.5|3679|3679.5|3678.5|3680|3679|3679.5|3678.5|0
1631181290000|2021-09-09 09:54:50|3680|3679|3680|3679|3680|3679|3680|3679|0
1631181300000|2021-09-09 09:55:00|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|0
1631181310000|2021-09-09 09:55:10|3680|3679|3681|3680|3681|3680|3679.5|3679|0
1631181360000|2021-09-09 09:56:00|3680.5|3679.5|3680|3679.5|3680.5|3679.5|3680|3679.5|0
1631181380000|2021-09-09 09:56:20|3680.5|3680|3680.5|3679.5|3680.5|3680|3680|3679.5|0
1631181410000|2021-09-09 09:56:50|3681|3680|3681|3680|3681|3680|3681|3680|0
1631181420000|2021-09-09 09:57:00|3680.5||3681||3681||3680.5||0
1631181430000|2021-09-09 09:57:10|3680.5|3680.5|3680.5|3680|3680.5|3680.5|3680.5|3680|0
1631181440000|2021-09-09 09:57:20|3681||3681||3681||3681||0
1631181450000|2021-09-09 09:57:30||3680.5||3680||3680.5||3680|0
1631181460000|2021-09-09 09:57:40|3680.5|3680.5|3682.5|3681.5|3682.5|3681.5|3680.5|3680.5|0
1631181470000|2021-09-09 09:57:50|3683|3682|3683|3682.5|3683|3682.5|3683|3682|0
1631181480000|2021-09-09 09:58:00|3682.5|3682|3682|3681.5|3682.5|3682|3682|3681|0
1631181490000|2021-09-09 09:58:10|3682.5||3682.5||3682.5||3682.5||0
1631181530000|2021-09-09 09:58:50|3682||3682||3682||3682||0
1631181540000|2021-09-09 09:59:00|3681.5|3681|3681|3680|3681.5|3681.5|3680.5|3679.5|0
1631181550000|2021-09-09 09:59:10|3681.5|3680.5|3682.5|3681.5|3682.5|3681.5|3681.5|3680.5|0
1631181560000|2021-09-09 09:59:20|3683|3682|3683.5|3682.5|3683.5|3682.5|3682.5|3682|0
1631181570000|2021-09-09 09:59:30|3683||3683||3683||3683||0
1631181580000|2021-09-09 09:59:40|3683.5|3683|3683.5|3682.5|3684|3683|3683.5|3682.5|0
1631181590000|2021-09-09 09:59:50||3683||3682.5||3683||3682.5|0
1631181610000|2021-09-09 10:00:10||3683||3682.5||3683||3682.5|0
1631181620000|2021-09-09 10:00:20|3684|3683.5|3682.5|3681.5|3684|3683.5|3682|3681.5|0
1631181630000|2021-09-09 10:00:30|3682|3681|3683|3682|3683|3682|3682|3681|0
1631181640000|2021-09-09 10:00:40|3683.5|3682.5|3682|3681.5|3683.5|3682.5|3682|3681.5|0
1631181650000|2021-09-09 10:00:50|3682.5||3682||3682.5||3682||0
1631181660000|2021-09-09 10:01:00|3682.5||3682||3682.5||3682||0
1631181670000|2021-09-09 10:01:10|3682.5|3681|3682|3681.5|3682.5|3681.5|3682|3681|0
1631181680000|2021-09-09 10:01:20|3682.5||3682||3683||3682||0
1631181690000|2021-09-09 10:01:30|3681.5|3681|3681|3680.5|3681.5|3681|3681|3680.5|0
1631181700000|2021-09-09 10:01:40|3681.5|3681|3681.5|3680.5|3682|3681|3681.5|3680.5|0
1631181710000|2021-09-09 10:01:50||3681||3681||3681||3681|0
1631181720000|2021-09-09 10:02:00||3680.5||3680.5||3681||3680.5|0
1631181730000|2021-09-09 10:02:10|3682|3681|3682|3681.5|3682|3681.5|3682|3680.5|0
1631181740000|2021-09-09 10:02:20|3682.5||3682||3682.5||3682||0
1631181760000|2021-09-09 10:02:40|3682.5||3682||3682.5||3682||0
1631181780000|2021-09-09 10:03:00|3682.5||3682||3682.5||3682||0
1631181790000|2021-09-09 10:03:10|3682.5||3682||3682.5||3682||0
1631181800000|2021-09-09 10:03:20|3682.5||3682||3682.5||3682||0
1631181850000|2021-09-09 10:04:10|3682.5|3682|3682.5|3682|3683.5|3683|3682|3682|0
1631181860000|2021-09-09 10:04:20|3683||3682.5||3683||3682.5||0
1631181870000|2021-09-09 10:04:30|3683|3682.5|3684.5|3683.5|3685|3684.5|3683|3682.5|0
1631181880000|2021-09-09 10:04:40|3684|3683|3684|3683|3684|3683|3683.5|3682.5|0
1631181890000|2021-09-09 10:04:50|3683.5|3683.5|3683.5|3683|3683.5|3683.5|3683.5|3683|0
1631181900000|2021-09-09 10:05:00|3683|3682.5|3683.5|3682.5|3683.5|3682.5|3683|3682.5|0
1631181910000|2021-09-09 10:05:10|3684|3683|3684|3683|3684|3683|3684|3683|0
1631181920000|2021-09-09 10:05:20|3684.5|3683.5|3684|3683.5|3684.5|3683.5|3684|3683.5|0
1631181930000|2021-09-09 10:05:30|3684.5|3684|3684.5|3683.5|3685|3684|3684.5|3683.5|0
1631181960000|2021-09-09 10:06:00|3684|3683|3683.5|3683|3684|3683|3683.5|3682.5|0
1631181970000|2021-09-09 10:06:10|3684||3684||3684||3683.5||0
1631181980000|2021-09-09 10:06:20|3683.5||3683.5||3683.5||3683.5||0
1631182000000|2021-09-09 10:06:40|3684|3683.5|3684.5|3683.5|3684.5|3683.5|3684|3683.5|0
1631182010000|2021-09-09 10:06:50|3685|3684|3685|3684.5|3685|3684.5|3685|3684|0
1631182020000|2021-09-09 10:07:00|3684.5|3684|3685|3684|3685|3684|3684.5|3684|0
1631182030000|2021-09-09 10:07:10|3684.5|3683.5|3684|3683.5|3684.5|3683.5|3684|3683.5|0
1631182040000|2021-09-09 10:07:20|3684.5|3683|3684.5|3683.5|3685|3684|3684.5|3683|0
1631182060000|2021-09-09 10:07:40|3685|3684.5|3685.5|3685|3686|3685.5|3685|3684|0
1631182070000|2021-09-09 10:07:50|3686||3686||3686||3686||0
1631182080000|2021-09-09 10:08:00|3685.5|3684.5|3685|3684|3685.5|3684.5|3684|3683.5|0
1631182090000|2021-09-09 10:08:10|3684.5|3684.5|3684.5|3683|3685|3684.5|3684|3683|0
1631182100000|2021-09-09 10:08:20|3684|3682.5|3682.5|3681.5|3684|3682.5|3682|3681|0
1631182110000|2021-09-09 10:08:30|3683|3682|3683|3682.5|3683|3682.5|3682.5|3682|0
1631182120000|2021-09-09 10:08:40|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682.5|0
1631182130000|2021-09-09 10:08:50|3682.5|3682|3682|3681|3682.5|3682|3682|3681|0
1631182140000|2021-09-09 10:09:00|3681.5|3681.5|3681.5|3680.5|3681.5|3681.5|3681.5|3680.5|0
1631182150000|2021-09-09 10:09:10|3680.5|3680|3680.5|3680|3681|3680|3680.5|3680|0
1631182170000|2021-09-09 10:09:30|3681||3680.5||3681||3680.5||0
1631182180000|2021-09-09 10:09:40|3681|3680.5|3682|3681|3682|3681|3680.5|3680.5|0
1631182190000|2021-09-09 10:09:50|3682.5|3681.5|3682.5|3681.5|3683|3681.5|3682.5|3681.5|0
1631182210000|2021-09-09 10:10:10|3683|3682|3682|3681.5|3683.5|3682.5|3682|3681.5|0
1631182250000|2021-09-09 10:10:50|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3681.5|0
1631182270000|2021-09-09 10:11:10|3683|3682.5|3683|3682|3683.5|3682.5|3683|3682|0
1631182290000|2021-09-09 10:11:30|3683.5|3682.5|3683.5|3683|3684|3683|3683.5|3682.5|0
1631182300000|2021-09-09 10:11:40|3683|3682.5|3683.5|3682.5|3683.5|3683|3683|3682.5|0
1631182310000|2021-09-09 10:11:50|3683||3683||3683||3683||0
1631182320000|2021-09-09 10:12:00|3682.5|3682|3683|3682|3683.5|3683|3682.5|3682|0
1631182330000|2021-09-09 10:12:10|3682.5|3681.5|3682|3681.5|3683|3681.5|3682|3681.5|0
1631182340000|2021-09-09 10:12:20|3682.5||3682||3682.5||3682||0
1631182350000|2021-09-09 10:12:30|3682.5||3682.5||3682.5||3682||0
1631182360000|2021-09-09 10:12:40|3683|3682|3683.5|3682.5|3683.5|3682.5|3683|3682|0
1631182370000|2021-09-09 10:12:50|3683|3682|3681.5|3680.5|3683|3682|3681.5|3680.5|0
1631182390000|2021-09-09 10:13:10|3681|3680|3681.5|3680.5|3681.5|3680.5|3680.5|3680|0
1631182400000|2021-09-09 10:13:20||3681||3680.5||3681||3680.5|0
1631182410000|2021-09-09 10:13:30|3681|3680|3681|3680|3681|3680|3681|3680|0
1631182420000|2021-09-09 10:13:40||3680.5||3680.5||3680.5||3680.5|0
1631182460000|2021-09-09 10:14:20|3680.5|3680|3680.5|3680|3681|3680.5|3680.5|3680|0
1631182480000|2021-09-09 10:14:40|3681||3681||3681||3680.5||0
1631182510000|2021-09-09 10:15:10|3681.5|3680.5|3682|3681.5|3682|3681.5|3681.5|3680.5|0
1631182520000|2021-09-09 10:15:20|3681.5|3681|3681.5|3681|3682|3681.5|3681.5|3681|0
1631182530000|2021-09-09 10:15:30||3680.5||3680.5||3680.5||3680.5|0
1631182550000|2021-09-09 10:15:50|3682|3681|3681.5|3681|3682|3681|3681.5|3680.5|0
1631182560000|2021-09-09 10:16:00|3681|3680.5|3681.5|3681|3681.5|3681|3681|3680.5|0
1631182570000|2021-09-09 10:16:10|3681|3680.5|3681.5|3680.5|3681.5|3680.5|3681|3680.5|0
1631182580000|2021-09-09 10:16:20|3681||3681.5||3681.5||3681||0
1631182590000|2021-09-09 10:16:30||3681||3681||3681||3681|0
1631182610000|2021-09-09 10:16:50|3682|3681.5|3682|3681.5|3682.5|3681.5|3682|3681.5|0
1631182640000|2021-09-09 10:17:20|3681.5|3681|3681.5|3680.5|3681.5|3681|3681.5|3680.5|0
1631182660000|2021-09-09 10:17:40|3681|3681|3681.5|3680.5|3681.5|3681|3681|3680.5|0
1631182680000|2021-09-09 10:18:00|3682|3681|3682|3681|3682|3681|3682|3681|0
1631182700000|2021-09-09 10:18:20||3681.5||3681.5||3681.5||3681.5|0
1631182720000|2021-09-09 10:18:40|3682.5|3681|3682|3681|3682.5|3681.5|3682|3681|0
1631182740000|2021-09-09 10:19:00||3681.5||3681.5||3681.5||3681.5|0
1631182760000|2021-09-09 10:19:20|3682.5||3682||3682.5||3682||0
1631182770000|2021-09-09 10:19:30|3682.5|3682|3684|3683.5|3684|3683.5|3682|3682|0
1631182780000|2021-09-09 10:19:40|3684.5||3684.5||3684.5||3684||0
1631182790000|2021-09-09 10:19:50|3684|3684|3684.5|3684|3684.5|3684|3684|3683.5|0
1631182800000|2021-09-09 10:20:00||3683.5||3683.5||3683.5||3683.5|0
1631182810000|2021-09-09 10:20:10|3684|3683|3684.5|3683.5|3684.5|3683.5|3683.5|3683|0
1631182820000|2021-09-09 10:20:20|3685|3684|3684.5|3684|3685.5|3684.5|3684.5|3684|0
1631182840000|2021-09-09 10:20:40|3685|3684.5|3686.5|3685|3686.5|3685.5|3685|3684.5|0
1631182850000|2021-09-09 10:20:50|3686|3685.5|3686.5|3685.5|3686.5|3685.5|3686|3685.5|0
1631182860000|2021-09-09 10:21:00|3686|3685|3685.5|3685|3686|3685|3685.5|3685|0
1631182880000|2021-09-09 10:21:20|3685|3684.5|3685|3684|3685|3684.5|3684.5|3684|0
1631182890000|2021-09-09 10:21:30||3684.5||3684||3684.5||3684|0
1631182900000|2021-09-09 10:21:40||3684.5||3684||3684.5||3684|0
1631182910000|2021-09-09 10:21:50|3684.5|3683.5|3684|3683.5|3684.5|3683.5|3684|3683.5|0
1631182920000|2021-09-09 10:22:00|3683.5|3683|3684.5|3683.5|3684.5|3683.5|3683.5|3683|0
1631182930000|2021-09-09 10:22:10|3685|3684|3685.5|3684.5|3685.5|3684.5|3685|3684|0
1631182940000|2021-09-09 10:22:20|3685|3685|3685.5|3685|3685.5|3685|3685|3685|0
1631182950000|2021-09-09 10:22:30|3686||3686||3686||3686||0
1631182960000|2021-09-09 10:22:40|3687|3685.5|3686|3685|3687|3686.5|3686|3685|0
1631182980000|2021-09-09 10:23:00|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|3686.5|3685|0
1631182990000|2021-09-09 10:23:10|3687|3686|3688|3687|3688|3687|3687|3686|0
1631183000000|2021-09-09 10:23:20|3687.5|3686.5|3687.5|3686.5|3687.5|3686.5|3686.5|3685.5|0
1631183010000|2021-09-09 10:23:30|3687|3686|3687|3686|3687.5|3686.5|3686.5|3686|0
1631183020000|2021-09-09 10:23:40|3687.5|3686.5|3687|3686|3687.5|3686.5|3686.5|3685.5|0
1631183030000|2021-09-09 10:23:50|3687.5|3686.5|3687.5|3686|3687.5|3686.5|3687|3686|0
1631183040000|2021-09-09 10:24:00|3687|3685.5|3686.5|3685.5|3687|3686|3686|3685.5|0
1631183050000|2021-09-09 10:24:10|3686|3685|3686.5|3685.5|3686.5|3685.5|3686|3685|0
1631183070000|2021-09-09 10:24:30|3686|3685|3685.5|3684.5|3686.5|3686|3685.5|3684.5|0
1631183100000|2021-09-09 10:25:00|3686|3685|3685|3684.5|3686|3685|3685|3684|0
1631183110000|2021-09-09 10:25:10|3685.5|3684|3685|3684.5|3685.5|3684.5|3685|3684|0
1631183120000|2021-09-09 10:25:20|3685.5|3685|3686.5|3685.5|3686.5|3686|3685.5|3685|0
1631183130000|2021-09-09 10:25:30|3686|3685|3686|3685|3686|3685.5|3686|3685|0
1631183140000|2021-09-09 10:25:40|3685.5||3685.5||3685.5||3685.5||0
1631183160000|2021-09-09 10:26:00|3686|3685.5|3686|3685|3686|3685.5|3686|3685|0
1631183190000|2021-09-09 10:26:30|3686.5|3685.5|3686.5|3685.5|3686.5|3686|3686.5|3685.5|0
1631183210000|2021-09-09 10:26:50|3686|3685|3686|3685.5|3686|3685.5|3686|3685|0
1631183220000|2021-09-09 10:27:00|3686.5|3685|3686|3685|3686.5|3685|3686|3685|0
1631183250000|2021-09-09 10:27:30|3686.5|3685.5|3686|3685|3686.5|3685.5|3686|3685|0
1631183260000|2021-09-09 10:27:40|3685.5|3684.5|3686|3685|3686|3685|3685.5|3684.5|0
1631183290000|2021-09-09 10:28:10|3686.5|3685.5|3686|3685.5|3686.5|3685.5|3686|3685.5|0
1631183310000|2021-09-09 10:28:30|3686.5|3686|3687|3686|3687.5|3686.5|3686|3686|0
1631183340000|2021-09-09 10:29:00|3687.5|3686.5|3687.5|3686.5|3687.5|3686.5|3687|3686.5|0
1631183360000|2021-09-09 10:29:20|3688|3687|3687.5|3686.5|3688|3687|3687|3686.5|0
1631183390000|2021-09-09 10:29:50|3688|3687|3688|3687.5|3688.5|3688|3687.5|3687|0
1631183400000|2021-09-09 10:30:00|3688.5|3688|3688.5|3688|3688.5|3688|3688.5|3688|0
1631183410000|2021-09-09 10:30:10|3689|3688.5|3689.5|3688.5|3689.5|3688.5|3689|3688.5|0
1631183430000|2021-09-09 10:30:30|3690|3689|3689.5|3689|3690|3689|3689.5|3689|0
1631183440000|2021-09-09 10:30:40|3690||3689.5||3690||3689.5||0
1631183450000|2021-09-09 10:30:50|3689|3688.5|3689|3688|3689|3688.5|3689|3688|0
1631183470000|2021-09-09 10:31:10|3689.5|3688.5|3689.5|3688.5|3689.5|3688.5|3689.5|3688.5|0
1631183490000|2021-09-09 10:31:30||3689||3688.5||3689||3688.5|0
1631183500000|2021-09-09 10:31:40|3689|3688|3688|3687.5|3689|3688.5|3688|3687.5|0
1631183530000|2021-09-09 10:32:10|3687.5|3687|3688.5|3688|3688.5|3688|3687.5|3687|0
1631183540000|2021-09-09 10:32:20|3689|3687.5|3688|3687|3689|3687.5|3688|3686.5|0
1631183550000|2021-09-09 10:32:30||3686.5||3687||3687||3686.5|0
1631183560000|2021-09-09 10:32:40|3688.5|3687.5|3689|3688|3689|3688|3688.5|3687.5|0
1631183570000|2021-09-09 10:32:50|3688.5|3687.5|3688.5|3688|3688.5|3688|3688.5|3687.5|0
1631183600000|2021-09-09 10:33:20|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687|0
1631183610000|2021-09-09 10:33:30|3688.5|3688|3688.5|3688|3689|3688|3688|3687.5|0
1631183620000|2021-09-09 10:33:40||3687.5||3688||3688||3687.5|0
1631183630000|2021-09-09 10:33:50|3689|3688.5|3689.5|3689|3689.5|3689|3689|3688.5|0
1631183640000|2021-09-09 10:34:00|3690|3689.5|3690|3689.5|3690|3689.5|3690|3689.5|0
1631183650000|2021-09-09 10:34:10|3689.5|3689|3690|3689.5|3690|3689.5|3689.5|3688.5|0
1631183670000|2021-09-09 10:34:30|3690.5|3690|3690.5|3690|3691|3690|3690.5|3690|0
1631183690000|2021-09-09 10:34:50|3690|3689.5|3689.5|3688.5|3690|3689.5|3689.5|3688.5|0
1631183700000|2021-09-09 10:35:00||3689||3689||3689||3689|0
1631183710000|2021-09-09 10:35:10|3690|3689.5|3690.5|3690|3690.5|3690|3690|3689|0
1631183720000|2021-09-09 10:35:20|3691|3690.5|3691|3690.5|3691.5|3690.5|3691|3690|0
1631183750000|2021-09-09 10:35:50|3690.5|3690|3690.5|3690|3690.5|3690.5|3690.5|3690|0
1631183760000|2021-09-09 10:36:00|3691||3691||3691||3691||0
1631183770000|2021-09-09 10:36:10|3690.5|3690.5|3690.5|3689.5|3691|3690.5|3690|3689.5|0
1631183780000|2021-09-09 10:36:20|3690|3690|3690|3689|3690|3690|3690|3689|0
1631183800000|2021-09-09 10:36:40|3689.5|3688.5|3690|3689.5|3690.5|3689.5|3689.5|3688.5|0
1631183820000|2021-09-09 10:37:00|3689.5|3689|3690.5|3690|3691|3690|3689.5|3689|0
1631183840000|2021-09-09 10:37:20|3690|3689|3689|3688.5|3690|3689.5|3688.5|3688|0
1631183850000|2021-09-09 10:37:30|3689.5||3689.5||3689.5||3689.5||0
1631183860000|2021-09-09 10:37:40|3689||3689.5||3689.5||3689||0
1631183890000|2021-09-09 10:38:10|3689|3688|3688.5|3688|3689|3688|3688.5|3688|0
1631183900000|2021-09-09 10:38:20|3689||3688.5||3689||3688.5||0
1631183920000|2021-09-09 10:38:40|3688|3687.5|3687.5|3686.5|3688|3687.5|3687.5|3686.5|0
1631183930000|2021-09-09 10:38:50|3688|3687|3687.5|3687|3688|3687.5|3687.5|3686.5|0
1631183940000|2021-09-09 10:39:00|3688|3687.5|3688|3687|3688|3687.5|3688|3687|0
1631183960000|2021-09-09 10:39:20|3687.5|3686.5|3687.5|3687|3688|3687|3687.5|3686.5|0
1631183970000|2021-09-09 10:39:30|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687.5|0
1631183980000|2021-09-09 10:39:40|3688.5||3688.5||3688.5||3688.5||0
1631183990000|2021-09-09 10:39:50|3689|3688|3689|3688.5|3689|3688.5|3689|3688|0
1631184000000|2021-09-09 10:40:00||3688||3688||3688||3688|0
1631184010000|2021-09-09 10:40:10||3688.5||3688.5||3688.5||3688.5|0
1631184040000|2021-09-09 10:40:40|3688.5|3688|3689|3688.5|3689|3688.5|3688.5|3688|0
1631184050000|2021-09-09 10:40:50||3688||3688||3688||3688|0
1631184070000|2021-09-09 10:41:10||3688.5||3688.5||3688.5||3688.5|0
1631184080000|2021-09-09 10:41:20|3689.5|3688|3688.5|3688|3689.5|3688|3688.5|3688|0
1631184090000|2021-09-09 10:41:30||3687.5||3687.5||3688||3687.5|0
1631184130000|2021-09-09 10:42:10|3688||3688.5||3688.5||3688||0
1631184150000|2021-09-09 10:42:30|3688|3687|3688.5|3687.5|3688.5|3687.5|3688|3687|0
1631184160000|2021-09-09 10:42:40|3689|3688|3689|3688.5|3689|3688.5|3689|3688|0
1631184170000|2021-09-09 10:42:50|3688.5|3688|3689|3688|3689|3688|3688.5|3688|0
1631184190000|2021-09-09 10:43:10|3688.5|3687.5|3689|3688|3689|3688|3688.5|3687.5|0
1631184210000|2021-09-09 10:43:30||3688.5||3688.5||3688.5||3688.5|0
1631184230000|2021-09-09 10:43:50|3688.5|3688|3689|3688|3689|3688|3688.5|3688|0
1631184240000|2021-09-09 10:44:00|3688.5|3687.5|3688|3687|3688.5|3688|3688|3687|0
1631184250000|2021-09-09 10:44:10|3687.5|3686.5|3687.5|3686.5|3687.5|3687|3687.5|3686.5|0
1631184260000|2021-09-09 10:44:20|3687|3687|3687|3686|3687|3687|3687|3686|0
1631184270000|2021-09-09 10:44:30|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|0
1631184280000|2021-09-09 10:44:40|3686|3685|3686|3685|3686|3685.5|3685.5|3684.5|0
1631184290000|2021-09-09 10:44:50||3685.5||3685.5||3685.5||3685.5|0
1631184310000|2021-09-09 10:45:10|3686.5|3686|3686.5|3686|3687|3686|3686|3685.5|0
1631184320000|2021-09-09 10:45:20|3687|3686.5|3687.5|3686.5|3687.5|3686.5|3687|3686.5|0
1631184330000|2021-09-09 10:45:30|3687|3686|3687|3686.5|3687|3686.5|3687|3686|0
1631184340000|2021-09-09 10:45:40||3686||3686.5||3686.5||3686|0
1631184370000|2021-09-09 10:46:10|3686.5|3686|3687|3686.5|3687|3686.5|3686.5|3686|0
1631184380000|2021-09-09 10:46:20||3686||3686.5||3686.5||3686|0
1631184410000|2021-09-09 10:46:50|3687.5||3687||3687.5||3687||0
1631184420000|2021-09-09 10:47:00|3687.5|3687|3688|3687|3688|3687|3687.5|3687|0
1631184450000|2021-09-09 10:47:30|3688.5|3687.5|3688.5|3687.5|3688.5|3688|3688|3687.5|0
1631184480000|2021-09-09 10:48:00||3688||3688||3688||3688|0
1631184500000|2021-09-09 10:48:20|3689|3688.5|3689|3688.5|3689|3688.5|3689|3688.5|0
1631184520000|2021-09-09 10:48:40|3688.5|3688|3689|3688.5|3689|3688.5|3688.5|3688|0
1631184530000|2021-09-09 10:48:50|3688.5|3688|3689|3688.5|3689.5|3688.5|3688.5|3688|0
1631184540000|2021-09-09 10:49:00|3688.5|3688|3688.5|3688|3688.5|3688|3688.5|3688|0
1631184550000|2021-09-09 10:49:10|3689|3688.5|3689|3688.5|3689|3688.5|3689|3688.5|0
1631184590000|2021-09-09 10:49:50|3689.5||3689||3689.5||3689||0
1631184610000|2021-09-09 10:50:10|3689.5||3689||3689.5||3689||0
1631184620000|2021-09-09 10:50:20|3689.5|3689|3689.5|3689|3689.5|3689|3689.5|3689|0
1631184640000|2021-09-09 10:50:40|3690|3689.5|3688.5|3687.5|3690|3689.5|3688.5|3687.5|0
1631184650000|2021-09-09 10:50:50|3689|3688|3689|3688|3689|3688|3689|3688|0
1631184690000|2021-09-09 10:51:30|3689.5|3688.5|3689.5|3688.5|3689.5|3689|3689.5|3688.5|0
1631184710000|2021-09-09 10:51:50|3690|3689|3690|3689|3690|3689|3690|3689|0
1631184730000|2021-09-09 10:52:10||3689.5||3689.5||3689.5||3689.5|0
1631184740000|2021-09-09 10:52:20|3690.5|3690|3690.5|3690|3691|3690|3690|3689.5|0
1631184750000|2021-09-09 10:52:30|3690|3689.5|3690|3689.5|3690|3689.5|3690|3689|0
1631184760000|2021-09-09 10:52:40||3689||3689.5||3689.5||3689|0
1631184770000|2021-09-09 10:52:50|3690.5|3690|3690|3689.5|3690.5|3690|3690|3689.5|0
1631184780000|2021-09-09 10:53:00|3689.5|3689|3690.5|3690|3690.5|3690|3689.5|3689|0
1631184790000|2021-09-09 10:53:10||3689.5||3689.5||3689.5||3689.5|0
1631184830000|2021-09-09 10:53:50|3690||3690||3690||3690||0
1631184840000|2021-09-09 10:54:00|3689.5|3689|3689.5|3689|3690|3689.5|3689|3688.5|0
1631184850000|2021-09-09 10:54:10|3690|3689.5|3690|3689.5|3690|3689.5|3690|3689.5|0
1631184870000|2021-09-09 10:54:30||3689||3689.5||3689.5||3689|0
1631184880000|2021-09-09 10:54:40|3690.5|3690|3690|3689.5|3690.5|3690|3690|3689.5|0
1631184890000|2021-09-09 10:54:50|3689.5|3689|3689.5|3689|3689.5|3689|3689|3688.5|0
1631184900000|2021-09-09 10:55:00|3690||3690||3690||3689.5||0
1631184910000|2021-09-09 10:55:10||3689.5||3689.5||3689.5||3689.5|0
1631184930000|2021-09-09 10:55:30|3689.5|3689|3689.5|3689|3689.5|3689|3689.5|3689|0
1631184950000|2021-09-09 10:55:50||3688.5||3689||3689||3688|0
1631184970000|2021-09-09 10:56:10|3690|3689.5|3690|3689.5|3690.5|3689.5|3689.5|3689|0
1631184990000|2021-09-09 10:56:30|3690.5||3690.5||3690.5||3690.5||0
1631185020000|2021-09-09 10:57:00||3690||3690||3690||3690|0
1631185030000|2021-09-09 10:57:10|3691|3690.5|3691|3690|3691|3690.5|3691|3690|0
1631185040000|2021-09-09 10:57:20|3692|3690.5|3691.5|3690.5|3692|3691|3691|3690.5|0
1631185050000|2021-09-09 10:57:30|3691|3690|3690.5|3690|3691|3690|3690.5|3690|0
1631185060000|2021-09-09 10:57:40||3689.5||3690||3690||3689.5|0
1631185070000|2021-09-09 10:57:50|3690|3689.5|3690|3689.5|3690|3689.5|3690|3689.5|0
1631185090000|2021-09-09 10:58:10|3690.5|3690|3690.5|3690|3690.5|3690|3690.5|3690|0
1631185100000|2021-09-09 10:58:20|3690|3689.5|3690.5|3690|3690.5|3690|3690|3689.5|0
1631185110000|2021-09-09 10:58:30|3691|3690.5|3691|3690|3691|3690.5|3691|3690|0
1631185130000|2021-09-09 10:58:50|3691.5|3690.5|3690.5|3690|3691.5|3690.5|3690.5|3690|0
1631185140000|2021-09-09 10:59:00|3691|3690.5|3688.5|3688|3691|3690.5|3688.5|3688|0
1631185150000|2021-09-09 10:59:10|3689|3688.5|3689|3688.5|3689|3688.5|3689|3688.5|0
1631185160000|2021-09-09 10:59:20||3688||3688||3688||3688|0
1631185170000|2021-09-09 10:59:30|3688.5|3687.5|3688.5|3688|3688.5|3688|3688.5|3687.5|0
1631185180000|2021-09-09 10:59:40||3687.5||3687.5||3687.5||3687|0
1631185190000|2021-09-09 10:59:50|3688|3687|3687.5|3687|3688|3687|3687.5|3686.5|0
1631185200000|2021-09-09 11:00:00|3688|3687.5|3688.5|3688|3688.5|3688|3688|3687|0
1631185210000|2021-09-09 11:00:10|3689|3688.5|3689.5|3688.5|3689.5|3688.5|3689|3688.5|0
1631185220000|2021-09-09 11:00:20|3690|3689|3690|3689|3690|3689|3690|3689|0
1631185230000|2021-09-09 11:00:30|3690.5|3689.5|3690.5|3689.5|3691|3689.5|3690.5|3689.5|0
1631185240000|2021-09-09 11:00:40|3690||3690||3690||3690||0
1631185250000|2021-09-09 11:00:50|3690.5|3690|3691|3690.5|3691.5|3690.5|3690.5|3690|0
1631185260000|2021-09-09 11:01:00|3691.5|3691|3691|3690|3691.5|3691|3691|3690|0
1631185280000|2021-09-09 11:01:20||3690.5||3690.5||3690.5||3690.5|0
1631185300000|2021-09-09 11:01:40|3691.5|3691|3692|3691|3692|3691|3691.5|3691|0
1631185310000|2021-09-09 11:01:50|3691.5||3691.5||3691.5||3691.5||0
1631185320000|2021-09-09 11:02:00|3692||3692||3692||3692||0
1631185340000|2021-09-09 11:02:20|3692.5|3691.5|3693|3692|3693|3692|3692.5|3691.5|0
1631185350000|2021-09-09 11:02:30|3692.5||3692.5||3692.5||3692.5||0
1631185370000|2021-09-09 11:02:50|3692|3691.5|3692|3691|3692.5|3691.5|3692|3691|0
1631185380000|2021-09-09 11:03:00|3692.5|3691.5|3693.5|3692.5|3693.5|3692.5|3692.5|3691.5|0
1631185390000|2021-09-09 11:03:10|3693|3692|3692.5|3691.5|3693|3692.5|3692.5|3691.5|0
1631185440000|2021-09-09 11:04:00|3693|3692|3694|3693|3694.5|3693.5|3692.5|3692|0
1631185460000|2021-09-09 11:04:20|3694.5|3693.5|3694.5|3693.5|3694.5|3694|3694.5|3693.5|0
1631185470000|2021-09-09 11:04:30|3694|3693|3693.5|3693|3694|3693|3693|3692.5|0
1631185480000|2021-09-09 11:04:40|3694|3692.5|3694.5|3693.5|3694.5|3693.5|3693.5|3692.5|0
1631185490000|2021-09-09 11:04:50|3695|3694|3695.5|3694.5|3695.5|3694.5|3695|3694|0
1631185500000|2021-09-09 11:05:00|3695|3694|3694.5|3694|3695|3694|3694.5|3693.5|0
1631185510000|2021-09-09 11:05:10|3694|3693.5|3694|3693.5|3694.5|3693.5|3694|3693.5|0
1631185520000|2021-09-09 11:05:20|3693.5|3693|3694|3693|3694|3693|3693.5|3693|0
1631185540000|2021-09-09 11:05:40|3694.5|3693.5|3695.5|3694.5|3695.5|3694.5|3694.5|3693.5|0
1631185550000|2021-09-09 11:05:50|3695|3694|3695.5|3694.5|3695.5|3694.5|3694.5|3694|0
1631185560000|2021-09-09 11:06:00|3696|3695|3695.5|3694.5|3697|3696.5|3695.5|3694|0
1631185570000|2021-09-09 11:06:10||3695||3695||3695||3695|0
1631185580000|2021-09-09 11:06:20|3695|3694.5|3696|3695.5|3696|3695.5|3695|3694.5|0
1631185590000|2021-09-09 11:06:30|3696.5|3696|3697|3696|3697|3696|3696.5|3696|0
1631185600000|2021-09-09 11:06:40|3697.5|3696.5|3698|3697|3698|3697.5|3697.5|3696.5|0
1631185620000|2021-09-09 11:07:00||3697.5||3697.5||3697.5||3697.5|0
1631185640000|2021-09-09 11:07:20|3697.5|3697|3697.5|3696.5|3698|3697.5|3697.5|3696.5|0
1631185650000|2021-09-09 11:07:30||3697||3697||3697||3697|0
1631185660000|2021-09-09 11:07:40|3698||3698||3698||3698||0
1631185690000|2021-09-09 11:08:10||3697.5||3697.5||3697.5||3697.5|0
1631185700000|2021-09-09 11:08:20|3698.5|3698|3698.5|3698|3699|3698|3698.5|3698|0
1631185710000|2021-09-09 11:08:30|3698|3697.5|3699|3697.5|3699|3697.5|3698|3697.5|0
1631185720000|2021-09-09 11:08:40|3698.5|3698|3698.5|3697.5|3698.5|3698|3698|3697.5|0
1631185740000|2021-09-09 11:09:00|3698|3697|3696.5|3696|3698|3697|3696.5|3695.5|0
1631185750000|2021-09-09 11:09:10|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696.5|0
1631185760000|2021-09-09 11:09:20|3696.5|3696|3696.5|3696|3696.5|3696|3696.5|3696|0
1631185770000|2021-09-09 11:09:30|3696|3695.5|3696|3695|3696|3695.5|3696|3695|0
1631185840000|2021-09-09 11:10:40||3695.5||3695.5||3695.5||3695.5|0
1631185880000|2021-09-09 11:11:20|3696.5|3696|3696.5|3695.5|3697|3696|3696.5|3695.5|0
1631185890000|2021-09-09 11:11:30||3696||3695.5||3696||3695.5|0
1631185910000|2021-09-09 11:11:50||3696||3695.5||3696||3695.5|0
1631185920000|2021-09-09 11:12:00|3696||3696||3696||3696||0
1631185930000|2021-09-09 11:12:10|3696.5||3696.5||3696.5||3696||0
1631185960000|2021-09-09 11:12:40||3696||3695.5||3696||3695.5|0
1631185970000|2021-09-09 11:12:50|3696||3696||3696||3696||0
1631185990000|2021-09-09 11:13:10|3695.5|3695|3696|3695|3696|3695|3695.5|3695|0
1631186000000|2021-09-09 11:13:20|3695.5|3695.5|3696|3695.5|3696|3695.5|3695.5|3695.5|0
1631186010000|2021-09-09 11:13:30|3696.5||3696.5||3696.5||3696.5||0
1631186020000|2021-09-09 11:13:40|3696|3695|3695.5|3694.5|3696|3695.5|3694.5|3693.5|0
1631186050000|2021-09-09 11:14:10|3695|3694|3694.5|3693.5|3695|3694.5|3694.5|3693.5|0
1631186060000|2021-09-09 11:14:20|3694|3693|3694|3693.5|3694|3693.5|3694|3693|0
1631186070000|2021-09-09 11:14:30|3694.5|3693|3694|3693|3694.5|3693.5|3693.5|3693|0
1631186080000|2021-09-09 11:14:40||3693.5||3693.5||3693.5||3693.5|0
1631186090000|2021-09-09 11:14:50|3694.5|3694|3694.5|3693.5|3695|3694.5|3694.5|3693.5|0
1631186100000|2021-09-09 11:15:00|3695|3694|3696|3695|3696|3695|3695|3694|0
1631186110000|2021-09-09 11:15:10|3695.5|3695.5|3695|3694|3695.5|3695.5|3694.5|3694|0
1631186120000|2021-09-09 11:15:20|3695.5|3694.5|3695.5|3694|3695.5|3694.5|3695.5|3694|0
1631186130000|2021-09-09 11:15:30|3696|3694.5|3696|3695|3696|3695|3696|3694.5|0
1631186160000|2021-09-09 11:16:00|3696.5|3695.5|3697|3695.5|3697|3696|3696.5|3695.5|0
1631186170000|2021-09-09 11:16:10|3696||3696||3696||3696||0
1631186180000|2021-09-09 11:16:20|3696.5||3696.5||3696.5||3696.5||0
1631186200000|2021-09-09 11:16:40||3696||3696||3696||3695.5|0
1631186210000|2021-09-09 11:16:50||3695.5||3696||3696||3695.5|0
1631186220000|2021-09-09 11:17:00|3696|3695.5|3696.5|3695.5|3696.5|3696|3696|3695.5|0
1631186230000|2021-09-09 11:17:10|3697|3696|3697|3696|3697|3696|3697|3696|0
1631186240000|2021-09-09 11:17:20|3696.5|3695.5|3696.5|3695.5|3696.5|3695.5|3696|3695|0
1631186260000|2021-09-09 11:17:40||3696||3695.5||3696||3695.5|0
1631186270000|2021-09-09 11:17:50||3696||3696||3696||3696|0
1631186280000|2021-09-09 11:18:00|3697|3696.5|3698.5|3698|3699|3698|3697|3696|0
1631186290000|2021-09-09 11:18:10|3698|3697.5|3698.5|3698|3698.5|3698|3698|3697|0
1631186300000|2021-09-09 11:18:20|3699||3699||3699||3699||0
1631186310000|2021-09-09 11:18:30|3699.5|3698.5|3700|3699|3700|3699|3699.5|3698|0
1631186340000|2021-09-09 11:19:00|3699.5|3699.5|3698.5|3698|3699.5|3699.5|3698.5|3698|0
1631186350000|2021-09-09 11:19:10|3698|3697.5|3698.5|3697.5|3698.5|3698|3698|3697|0
1631186360000|2021-09-09 11:19:20||3698||3697.5||3698||3697.5|0
1631186380000|2021-09-09 11:19:40||3698||3698||3698||3698|0
1631186390000|2021-09-09 11:19:50|3698|3697.5|3698.5|3697.5|3698.5|3697.5|3698|3697.5|0
1631186400000|2021-09-09 11:20:00|3699|3698|3698.5|3698|3699|3698|3698.5|3698|0
1631186410000|2021-09-09 11:20:10|3699|3698.5|3699.5|3698.5|3699.5|3698.5|3699|3698.5|0
1631186420000|2021-09-09 11:20:20|3699|3697.5|3698|3697.5|3699|3698|3698|3697.5|0
1631186440000|2021-09-09 11:20:40||3697||3697.5||3697.5||3697|0
1631186460000|2021-09-09 11:21:00|3698.5|3698|3699|3698|3699.5|3698.5|3698.5|3698|0
1631186470000|2021-09-09 11:21:10|3699.5|3698.5|3699.5|3698.5|3700|3699|3699.5|3698.5|0
1631186510000|2021-09-09 11:21:50|3700|3699|3700|3699|3700|3699|3700|3699|0
1631186540000|2021-09-09 11:22:20|3699.5|3698.5|3700|3698.5|3700|3698.5|3699|3698.5|0
1631186570000|2021-09-09 11:22:50|3699.5||3699.5||3699.5||3699.5||0
1631186590000|2021-09-09 11:23:10|3700|3699|3699.5|3698.5|3700.5|3700|3699.5|3698.5|0
1631186600000|2021-09-09 11:23:20|3699|3698|3699|3697.5|3699|3698|3698.5|3697.5|0
1631186610000|2021-09-09 11:23:30|3698.5||3698.5||3698.5||3698.5||0
1631186640000|2021-09-09 11:24:00|3699|3698|3698.5|3697.5|3699|3698|3698.5|3697.5|0
1631186650000|2021-09-09 11:24:10|3698|3697|3698|3697.5|3698|3697.5|3698|3697|0
1631186670000|2021-09-09 11:24:30|3697.5|3697|3699|3698.5|3699.5|3699|3697.5|3697|0
1631186680000|2021-09-09 11:24:40||3698||3698.5||3698.5||3698|0
1631186690000|2021-09-09 11:24:50|3699.5|3699|3699.5|3698.5|3700|3699|3699.5|3698.5|0
1631186710000|2021-09-09 11:25:10|3699|3698|3698.5|3697.5|3699|3698.5|3698.5|3697.5|0
1631186720000|2021-09-09 11:25:20|3698|3697|3698|3697|3698|3697|3698|3697|0
1631186750000|2021-09-09 11:25:50||3697.5||3697.5||3697.5||3697.5|0
1631186760000|2021-09-09 11:26:00||3697||3697||3697||3697|0
1631186770000|2021-09-09 11:26:10|3697.5|3696.5|3696.5|3696|3697.5|3696.5|3696.5|3695.5|0
1631186810000|2021-09-09 11:26:50|3697|3696.5|3697.5|3696.5|3697.5|3696.5|3697|3696.5|0
1631186820000|2021-09-09 11:27:00|3698|3697|3698|3697|3698|3697|3698|3697|0
1631186830000|2021-09-09 11:27:10|3697.5|3696.5|3696|3695|3697.5|3697|3696|3695|0
1631186850000|2021-09-09 11:27:30|3695.5|3694.5|3695.5|3694.5|3695.5|3695|3695.5|3694.5|0
1631186860000|2021-09-09 11:27:40|3695|3694|3695|3694.5|3695|3694.5|3694.5|3694|0
1631186870000|2021-09-09 11:27:50||3694||3694||3694||3694|0
1631186890000|2021-09-09 11:28:10||3694.5||3694||3694.5||3694|0
1631186910000|2021-09-09 11:28:30|3694.5|3693.5|3694.5|3693.5|3694.5|3694|3694|3693.5|0
1631186930000|2021-09-09 11:28:50|3695|3694|3695|3694.5|3695|3694.5|3695|3694|0
1631186940000|2021-09-09 11:29:00|3695.5|3695|3694.5|3693.5|3696|3695|3694|3693|0
1631186950000|2021-09-09 11:29:10|3694|3693|3694.5|3693.5|3694.5|3693.5|3694|3693|0
1631186960000|2021-09-09 11:29:20||3693||3693||3693||3693|0
1631186970000|2021-09-09 11:29:30|3694||3694||3694||3694||0
1631186980000|2021-09-09 11:29:40||3693.5||3693.5||3693.5||3693.5|0
1631186990000|2021-09-09 11:29:50|3694.5|3694|3694.5|3694|3694.5|3694|3694.5|3694|0
1631187000000|2021-09-09 11:30:00|3694|3693.5|3694|3693|3694|3693.5|3694|3693|0
1631187010000|2021-09-09 11:30:10|3694.5|3693.5|3694.5|3693.5|3694.5|3694|3694.5|3693.5|0
1631187030000|2021-09-09 11:30:30|3695|3694|3695|3694|3695|3694.5|3695|3694|0
1631187060000|2021-09-09 11:31:00||3694.5||3694.5||3694.5||3694.5|0
1631187070000|2021-09-09 11:31:10|3695.5|3695|3696|3695.5|3696|3695.5|3695.5|3694.5|0
1631187080000|2021-09-09 11:31:20|3695.5|3695|3696|3695|3696|3695.5|3695.5|3695|0
1631187100000|2021-09-09 11:31:40|3695.5|3694.5|3695.5|3694.5|3695.5|3695|3695|3694.5|0
1631187140000|2021-09-09 11:32:20|3694.5|3694|3694|3693.5|3694.5|3694|3694|3693|0
1631187150000|2021-09-09 11:32:30|3694.5|3694|3694.5|3693.5|3694.5|3694|3694|3693.5|0
1631187170000|2021-09-09 11:32:50|3694||3694||3694||3694||0
1631187180000|2021-09-09 11:33:00|3694.5||3694.5||3694.5||3694.5||0
1631187220000|2021-09-09 11:33:40|3694|3693|3694|3693|3694|3693|3693.5|3693|0
1631187230000|2021-09-09 11:33:50|3693.5|3693.5|3694.5|3693.5|3694.5|3694|3693.5|3693.5|0
1631187240000|2021-09-09 11:34:00|3694||3694||3694||3694||0
1631187250000|2021-09-09 11:34:10|3693.5|3693|3693.5|3692.5|3694|3693|3693.5|3692.5|0
1631187280000|2021-09-09 11:34:40|3693|3692|3692.5|3691.5|3693|3692|3692.5|3691.5|0
1631187310000|2021-09-09 11:35:10|3692||3692.5||3692.5||3692||0
1631187350000|2021-09-09 11:35:50|3691|3690.5|3692|3691|3692|3691|3690.5|3690|0
1631187360000|2021-09-09 11:36:00|3691.5|3690.5|3691.5|3691|3691.5|3691|3691|3690.5|0
1631187370000|2021-09-09 11:36:10|3691|3690.5|3691|3690.5|3691|3690.5|3691|3690.5|0
1631187400000|2021-09-09 11:36:40|3691.5|3690|3690|3689|3691.5|3690.5|3689.5|3689|0
1631187430000|2021-09-09 11:37:10|3689.5|3688.5|3690|3689|3690|3689.5|3689.5|3688.5|0
1631187440000|2021-09-09 11:37:20||3688.5||3688.5||3688.5||3688.5|0
1631187450000|2021-09-09 11:37:30|3689.5|3688|3689.5|3689|3689.5|3689|3688.5|3688|0
1631187460000|2021-09-09 11:37:40|3690|3689.5|3689.5|3688.5|3690|3689.5|3689|3688.5|0
1631187480000|2021-09-09 11:38:00|3689|3688|3689|3688.5|3689|3688.5|3689|3688|0
1631187490000|2021-09-09 11:38:10|3688.5|3688|3689|3688|3689|3688.5|3687.5|3686.5|0
1631187500000|2021-09-09 11:38:20|3688.5|3687.5|3689|3688|3689|3688|3688.5|3687.5|0
1631187510000|2021-09-09 11:38:30|3688.5|3688.5|3688.5|3687.5|3688.5|3688.5|3688.5|3687.5|0
1631187530000|2021-09-09 11:38:50|3688|3687|3688|3687|3688|3687|3688|3687|0
1631187540000|2021-09-09 11:39:00|3688.5|3687.5|3689|3688|3689|3688.5|3688.5|3687.5|0
1631187560000|2021-09-09 11:39:20|3688.5|3687.5|3689|3688|3689|3688|3688|3687|0
1631187580000|2021-09-09 11:39:40|3688|3687.5|3688.5|3687.5|3689|3688.5|3688|3687.5|0
1631187590000|2021-09-09 11:39:50|3688|3688|3689.5|3688.5|3689.5|3688.5|3688|3688|0
1631187600000|2021-09-09 11:40:00|3689||3689.5||3689.5||3689||0
1631187620000|2021-09-09 11:40:20|3690||3690||3690||3690||0
1631187630000|2021-09-09 11:40:30|3689.5||3689.5||3689.5||3689.5||0
1631187640000|2021-09-09 11:40:40|3690|3689|3689.5|3688.5|3690|3689|3689|3688.5|0
1631187700000|2021-09-09 11:41:40|3690|3689|3690|3689.5|3690|3689.5|3690|3689|0
1631187710000|2021-09-09 11:41:50|3689.5|3689|3689.5|3689|3690|3689|3689.5|3688.5|0
1631187720000|2021-09-09 11:42:00||3688.5||3688.5||3688.5||3688.5|0
1631187730000|2021-09-09 11:42:10|3689|3688|3688.5|3687.5|3689|3688|3688.5|3687.5|0
1631187740000|2021-09-09 11:42:20|3689|3688|3688.5|3688|3689|3688|3688.5|3688|0
1631187750000|2021-09-09 11:42:30|3689||3689||3689||3689||0
1631187790000|2021-09-09 11:43:10|3688.5|3687.5|3688.5|3688|3688.5|3688|3688|3687.5|0
1631187810000|2021-09-09 11:43:30|3688|3687.5|3688|3687|3688|3687.5|3688|3687|0
1631187820000|2021-09-09 11:43:40|3687.5|3686.5|3687|3686|3687.5|3686.5|3687|3686|0
1631187830000|2021-09-09 11:43:50|3686.5||3687||3687||3686.5||0
1631187870000|2021-09-09 11:44:30|3686.5|3685.5|3685.5|3685|3686.5|3686|3685.5|3685|0
1631187880000|2021-09-09 11:44:40|3685|3684.5|3683.5|3682.5|3685|3684.5|3682|3681.5|0
1631187900000|2021-09-09 11:45:00|3683||3683.5||3683.5||3683||0
1631187930000|2021-09-09 11:45:30|3682.5|3681.5|3683|3681.5|3683.5|3682.5|3682|3681.5|0
1631187940000|2021-09-09 11:45:40|3683.5|3682|3685|3684|3685|3684|3683.5|3682|0
1631187950000|2021-09-09 11:45:50|3685.5|3684.5|3686|3685|3686|3685|3685.5|3684.5|0
1631187960000|2021-09-09 11:46:00|3687|3684.5|3684.5|3683.5|3687|3685.5|3684.5|3683|0
1631187970000|2021-09-09 11:46:10|3684|3683|3684.5|3683.5|3684.5|3684|3684|3683|0
1631187980000|2021-09-09 11:46:20|3685|3684|3687.5|3686.5|3688|3686.5|3685|3684|0
1631187990000|2021-09-09 11:46:30|3688|3687|3688.5|3687.5|3689|3688|3687.5|3686.5|0
1631188000000|2021-09-09 11:46:40|3688|3687|3688|3687|3688|3687|3687.5|3686|0
1631188010000|2021-09-09 11:46:50|3688.5|3687.5|3690|3689|3690|3689|3688.5|3687.5|0
1631188020000|2021-09-09 11:47:00|3690.5|3689.5|3692|3691|3692.5|3691.5|3689.5|3689|0
1631188030000|2021-09-09 11:47:10|3692.5|3691.5|3694.5|3693|3695|3694|3692|3691.5|0
1631188040000|2021-09-09 11:47:20|3694|3693.5|3696.5|3695.5|3698|3697|3693.5|3692.5|0
1631188050000|2021-09-09 11:47:30|3697|3695|3696|3695.5|3698|3697.5|3696|3695|0
1631188060000|2021-09-09 11:47:40|3695.5|3695|3696|3695|3696|3695|3693.5|3692.5|0
1631188070000|2021-09-09 11:47:50|3696.5|3695.5|3698.5|3697.5|3698.5|3697.5|3696.5|3695|0
1631188080000|2021-09-09 11:48:00|3698|3697|3700|3699|3700|3699|3697.5|3696|0
1631188090000|2021-09-09 11:48:10|3699.5|3698.5|3698|3696.5|3699.5|3698.5|3697|3696.5|0
1631188100000|2021-09-09 11:48:20|3697.5|3696|3697.5|3696.5|3698|3696.5|3696.5|3696|0
1631188110000|2021-09-09 11:48:30|3698|3697|3697|3696|3698|3697|3697|3696|0
1631188120000|2021-09-09 11:48:40|3696.5|3695.5|3696|3695|3696.5|3695.5|3695|3694|0
1631188130000|2021-09-09 11:48:50|3696.5|3694.5|3698|3697|3698|3697|3695.5|3694.5|0
1631188140000|2021-09-09 11:49:00|3698.5|3697.5|3699.5|3698.5|3699.5|3698.5|3698.5|3697|0
1631188150000|2021-09-09 11:49:10|3699|3698|3700.5|3699.5|3701|3699.5|3699|3698|0
1631188160000|2021-09-09 11:49:20|3701|3700|3701|3699.5|3701.5|3700|3700|3699.5|0
1631188170000|2021-09-09 11:49:30|3700.5|3700|3700|3699|3701|3700|3699.5|3699|0
1631188180000|2021-09-09 11:49:40|3699.5|3698.5|3700|3699|3700|3699|3699|3698|0
1631188190000|2021-09-09 11:49:50|3699.5|3698.5|3700|3699|3700|3699.5|3699|3698|0
1631188200000|2021-09-09 11:50:00|3700.5|3699.5|3701|3700|3701.5|3701|3700.5|3699.5|0
1631188210000|2021-09-09 11:50:10|3701.5|3700.5|3701.5|3700.5|3701.5|3701|3701.5|3700|0
1631188220000|2021-09-09 11:50:20|3702|3701|3701.5|3700.5|3702|3701|3700.5|3700|0
1631188230000|2021-09-09 11:50:30|3701|3700|3702|3701|3702|3701|3701|3700|0
1631188240000|2021-09-09 11:50:40|3701.5|3700.5|3701|3700|3701.5|3700.5|3701|3700|0
1631188250000|2021-09-09 11:50:50|3701.5|3699.5|3702.5|3701.5|3702.5|3702|3700|3698.5|0
1631188260000|2021-09-09 11:51:00|3702|3701|3702|3700.5|3702|3701|3701|3700.5|0
1631188270000|2021-09-09 11:51:10|3701.5|3700|3701.5|3700.5|3702|3701|3700.5|3700|0
1631188280000|2021-09-09 11:51:20|3702|3701.5|3701|3700|3702|3701.5|3700.5|3700|0
1631188290000|2021-09-09 11:51:30|3700.5|3699.5|3702|3701|3702|3701|3700|3699.5|0
1631188300000|2021-09-09 11:51:40|3701.5|3700.5|3700.5|3699.5|3701.5|3700.5|3700|3699.5|0
1631188310000|2021-09-09 11:51:50|3700|3699|3699.5|3698.5|3700|3699|3699|3698|0
1631188320000|2021-09-09 11:52:00|3699|3699|3699.5|3698|3700.5|3699.5|3698|3697.5|0
1631188330000|2021-09-09 11:52:10|3699|3697.5|3698.5|3698|3699|3698|3698|3697|0
1631188340000|2021-09-09 11:52:20|3699|3698.5|3700|3699|3700|3699|3699|3698|0
1631188350000|2021-09-09 11:52:30|3699.5|3698.5|3700|3698.5|3700|3699|3699.5|3698.5|0
1631188360000|2021-09-09 11:52:40|3699.5|3698|3698.5|3697.5|3700|3698|3696|3695.5|0
1631188370000|2021-09-09 11:52:50|3699|3698|3699.5|3698.5|3699.5|3698.5|3698.5|3697.5|0
1631188380000|2021-09-09 11:53:00|3699|3698|3697.5|3696.5|3699.5|3698.5|3696.5|3696|0
1631188390000|2021-09-09 11:53:10|3698|3697.5|3698|3696.5|3698|3697.5|3697|3696.5|0
1631188400000|2021-09-09 11:53:20|3697.5|3697|3697.5|3696.5|3697.5|3697|3697|3696|0
1631188410000|2021-09-09 11:53:30|3698||3697.5||3698||3697.5||0
1631188420000|2021-09-09 11:53:40|3698|3697|3698.5|3697|3698.5|3697|3697.5|3697|0
1631188430000|2021-09-09 11:53:50|3698|3698|3698|3697|3698.5|3698|3698|3697|0
1631188440000|2021-09-09 11:54:00|3698.5|3697.5|3699|3698|3699|3698|3698.5|3697.5|0
1631188450000|2021-09-09 11:54:10|3699.5|3698.5|3699.5|3698.5|3699.5|3699|3699.5|3698.5|0
1631188460000|2021-09-09 11:54:20|3699|3698|3699|3698|3699|3698|3699|3698|0
1631188470000|2021-09-09 11:54:30|3699.5|3698.5|3700|3698.5|3700|3699|3699.5|3698.5|0
1631188480000|2021-09-09 11:54:40|3699.5|3699|3699.5|3698.5|3700|3699|3699.5|3698.5|0
1631188490000|2021-09-09 11:54:50|3700|3699.5|3700.5|3699.5|3700.5|3699.5|3700|3699|0
1631188500000|2021-09-09 11:55:00|3700|3700|3701|3699.5|3701|3700|3700|3699.5|0
1631188510000|2021-09-09 11:55:10|3701.5|3700|3702.5|3701.5|3703|3702|3701.5|3700|0
1631188520000|2021-09-09 11:55:20|3702|3701|3701.5|3700.5|3702|3701|3701.5|3700|0
1631188530000|2021-09-09 11:55:30|3701||3701||3701||3701||0
1631188540000|2021-09-09 11:55:40|3700.5|3700|3701|3700|3701|3700|3700.5|3699.5|0
1631188550000|2021-09-09 11:55:50|3701.5|3700.5|3702|3701.5|3702.5|3701.5|3701.5|3700|0
1631188560000|2021-09-09 11:56:00|3701.5|3701|3700.5|3699.5|3702|3701|3700.5|3699.5|0
1631188570000|2021-09-09 11:56:10|3700|3699|3701.5|3700.5|3702|3701.5|3699.5|3698.5|0
1631188580000|2021-09-09 11:56:20|3701|3700|3701|3699.5|3701.5|3700.5|3700.5|3699.5|0
1631188590000|2021-09-09 11:56:30|3701.5|3700|3701.5|3700|3701.5|3700.5|3701.5|3700|0
1631188600000|2021-09-09 11:56:40|3701||3701||3701||3700.5||0
1631188610000|2021-09-09 11:56:50|3700.5|3699.5|3700|3699.5|3700.5|3699.5|3700|3699.5|0
1631188620000|2021-09-09 11:57:00|3700.5|3699|3700.5|3699.5|3700.5|3699.5|3700.5|3699|0
1631188630000|2021-09-09 11:57:10|3700|3699|3700|3699|3700|3699|3699.5|3698.5|0
1631188650000|2021-09-09 11:57:30|3700.5|3699.5|3700|3699|3700.5|3699.5|3700|3699|0
1631188660000|2021-09-09 11:57:40|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|3700|3699.5|0
1631188670000|2021-09-09 11:57:50|3701|3700.5|3700.5|3699.5|3701.5|3701|3700.5|3699.5|0
1631188680000|2021-09-09 11:58:00|3700||3700||3700||3700||0
1631188690000|2021-09-09 11:58:10|3699.5|3699|3700|3699|3700|3699|3699.5|3699|0
1631188700000|2021-09-09 11:58:20||3699.5||3699||3699.5||3699|0
1631188710000|2021-09-09 11:58:30|3700.5|3699.5|3701|3699.5|3701|3700|3700.5|3699.5|0
1631188720000|2021-09-09 11:58:40|3700.5||3700.5||3700.5||3700||0
1631188730000|2021-09-09 11:58:50||3699||3699.5||3699.5||3699|0
1631188750000|2021-09-09 11:59:10|3700|3700|3700|3699|3700|3700|3699.5|3699|0
1631188760000|2021-09-09 11:59:20|3699.5|3698.5|3700.5|3699|3701|3700.5|3699|3698|0
1631188770000|2021-09-09 11:59:30||3699.5||3699.5||3699.5||3699|0
1631188780000|2021-09-09 11:59:40||3699||3699||3699||3699|0
1631188790000|2021-09-09 11:59:50||3699.5||3700||3700||3699.5|0
1631188800000|2021-09-09 12:00:00|3701|3700.5|3701|3700|3701|3700.5|3700.5|3700|0
1631188810000|2021-09-09 12:00:10|3700|3699.5|3700|3699|3700.5|3700|3699|3698|0
1631188820000|2021-09-09 12:00:20|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|0
1631188830000|2021-09-09 12:00:30|3701|3700|3701|3700|3701|3700|3701|3700|0
1631188840000|2021-09-09 12:00:40|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|3700|3699.5|0
1631188860000|2021-09-09 12:01:00|3701|3700|3701|3700|3701|3700.5|3700.5|3699.5|0
1631188870000|2021-09-09 12:01:10|3701.5|3700.5|3702|3701|3702|3701|3701.5|3700.5|0
1631188880000|2021-09-09 12:01:20|3701.5|3700.5|3701.5|3700.5|3702|3701|3701|3700.5|0
1631188890000|2021-09-09 12:01:30|3702|3701|3702|3701|3702|3701.5|3701.5|3701|0
1631188900000|2021-09-09 12:01:40|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|0
1631188910000|2021-09-09 12:01:50|3702|3701|3702|3701|3702|3701|3702|3701|0
1631188920000|2021-09-09 12:02:00|3701.5|3700.5|3700|3699.5|3701.5|3700.5|3700|3699.5|0
1631188930000|2021-09-09 12:02:10|3700.5|3700|3700.5|3699.5|3701|3700|3700|3699|0
1631188940000|2021-09-09 12:02:20|3700|3699|3700|3699.5|3700.5|3699.5|3699.5|3699|0
1631188950000|2021-09-09 12:02:30|3699.5|3699|3699.5|3698.5|3699.5|3699|3699.5|3698.5|0
1631188960000|2021-09-09 12:02:40|3698.5|3698|3698|3697|3698.5|3698|3698|3697|0
1631188970000|2021-09-09 12:02:50|3697.5|3696.5|3698|3697|3698|3697|3697|3696.5|0
1631188980000|2021-09-09 12:03:00|3697.5|3697.5|3698.5|3698|3698.5|3698|3697.5|3697|0
1631188990000|2021-09-09 12:03:10|3699|3698.5|3700|3698.5|3700|3699|3698.5|3698|0
1631189000000|2021-09-09 12:03:20|3699.5|3698|3699|3698.5|3699.5|3698.5|3698.5|3698|0
1631189010000|2021-09-09 12:03:30|3698.5|3698|3698.5|3698|3699|3698.5|3698.5|3698|0
1631189020000|2021-09-09 12:03:40|3699|3698.5|3699|3698.5|3699|3698.5|3699|3698|0
1631189030000|2021-09-09 12:03:50|3699.5|3699|3701.5|3700.5|3701.5|3700.5|3699.5|3699|0
1631189040000|2021-09-09 12:04:00|3702|3701|3701.5|3701|3702|3701.5|3701.5|3701|0
1631189050000|2021-09-09 12:04:10|3701|3700.5|3701.5|3701|3701.5|3701|3701|3700|0
1631189060000|2021-09-09 12:04:20|3701|3700.5|3701|3700.5|3701|3700.5|3701|3700.5|0
1631189070000|2021-09-09 12:04:30|3701.5|3701|3703.5|3702.5|3703.5|3702.5|3701.5|3701|0
1631189090000|2021-09-09 12:04:50|3703|3702|3704|3702.5|3704|3702.5|3702.5|3702|0
1631189100000|2021-09-09 12:05:00|3703.5|3703|3704|3703|3704.5|3703.5|3703|3702|0
1631189110000|2021-09-09 12:05:10|3703.5|3702.5|3703|3701.5|3703.5|3702.5|3703|3701.5|0
1631189120000|2021-09-09 12:05:20|3702.5|3702|3702.5|3701.5|3703|3702|3702|3701.5|0
1631189130000|2021-09-09 12:05:30|3702|3702|3703.5|3702.5|3704|3702.5|3702|3702|0
1631189140000|2021-09-09 12:05:40|3704||3703.5||3704||3703.5||0
1631189150000|2021-09-09 12:05:50|3704|3703|3704|3703|3704.5|3703.5|3704|3703|0
1631189160000|2021-09-09 12:06:00|3704.5|3703.5|3704.5|3703|3704.5|3703.5|3704.5|3703|0
1631189170000|2021-09-09 12:06:10|3704|3703.5|3704|3703|3704.5|3703.5|3703.5|3703|0
1631189180000|2021-09-09 12:06:20|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|0
1631189190000|2021-09-09 12:06:30|3704|3703|3704|3702.5|3704|3703|3704|3702.5|0
1631189200000|2021-09-09 12:06:40|3703|3703|3703|3702.5|3703|3703|3703|3702.5|0
1631189210000|2021-09-09 12:06:50|3703.5|3702|3703|3702|3703.5|3702|3703|3702|0
1631189220000|2021-09-09 12:07:00|3703.5|3702.5|3703.5|3702|3703.5|3702.5|3703|3702|0
1631189230000|2021-09-09 12:07:10||3702.5||3702||3702.5||3702|0
1631189240000|2021-09-09 12:07:20||3702.5||3702.5||3702.5||3702.5|0
1631189250000|2021-09-09 12:07:30||3702||3702.5||3702.5||3702|0
1631189260000|2021-09-09 12:07:40||3702||3702||3702.5||3702|0
1631189270000|2021-09-09 12:07:50|3703|3702.5|3703|3702|3703.5|3703|3703|3702|0
1631189280000|2021-09-09 12:08:00|3702.5|3701.5|3703|3702|3703|3702|3702.5|3701.5|0
1631189290000|2021-09-09 12:08:10|3703.5|3702.5|3703.5|3702|3703.5|3702.5|3703|3702|0
1631189300000|2021-09-09 12:08:20|3703|3701.5|3702.5|3701.5|3703|3701.5|3702.5|3701.5|0
1631189310000|2021-09-09 12:08:30|3703|3702|3704.5|3703|3704.5|3703|3702.5|3702|0
1631189320000|2021-09-09 12:08:40|3704|3702.5|3704|3702.5|3704|3703|3704|3702.5|0
1631189330000|2021-09-09 12:08:50||3703||3703||3703||3702.5|0
1631189340000|2021-09-09 12:09:00|3703.5||3704||3704||3703.5||0
1631189350000|2021-09-09 12:09:10|3703.5||3704||3704||3703.5||0
1631189360000|2021-09-09 12:09:20|3704.5|3703.5|3704|3703.5|3704.5|3704|3704|3703|0
1631189370000|2021-09-09 12:09:30|3703.5|3703|3704|3703|3704|3703.5|3703.5|3702.5|0
1631189380000|2021-09-09 12:09:40||3702.5||3703||3703||3702.5|0
1631189390000|2021-09-09 12:09:50|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703.5|0
1631189400000|2021-09-09 12:10:00|3704|3703|3704.5|3703|3704.5|3703|3704|3703|0
1631189410000|2021-09-09 12:10:10|3704|3702.5|3704.5|3703.5|3704.5|3703.5|3704|3702.5|0
1631189420000|2021-09-09 12:10:20|3704|3703|3704.5|3704|3704.5|3704|3704|3703|0
1631189430000|2021-09-09 12:10:30||3703.5||3703.5||3703.5||3703.5|0
1631189440000|2021-09-09 12:10:40|3705|3704|3705|3704.5|3705.5|3705|3705|3704|0
1631189450000|2021-09-09 12:10:50|3704.5|3704|3705|3704|3705|3704.5|3704.5|3704|0
1631189460000|2021-09-09 12:11:00|3705.5|3704.5|3705.5|3704|3705.5|3704.5|3705.5|3704|0
1631189470000|2021-09-09 12:11:10||3704.5||3704.5||3704.5||3704.5|0
1631189480000|2021-09-09 12:11:20|3706||3706||3706||3706||0
1631189490000|2021-09-09 12:11:30|3705.5|3705|3706|3705|3706|3705.5|3705.5|3705|0
1631189500000|2021-09-09 12:11:40|3705.5|3704.5|3705.5|3705|3706|3705|3705.5|3704.5|0
1631189510000|2021-09-09 12:11:50|3705|3704.5|3704.5|3704|3705|3705|3704.5|3704|0
1631189520000|2021-09-09 12:12:00|3705.5|3704.5|3703.5|3702.5|3705.5|3704.5|3703.5|3702.5|0
1631189530000|2021-09-09 12:12:10|3703|3702|3703.5|3702|3703.5|3702.5|3702.5|3702|0
1631189540000|2021-09-09 12:12:20|3703|3701.5|3702.5|3701.5|3703|3702|3702|3701.5|0
1631189550000|2021-09-09 12:12:30|3703|3702|3703|3702.5|3703|3702.5|3703|3702|0
1631189560000|2021-09-09 12:12:40||3702||3702||3702||3702|0
1631189570000|2021-09-09 12:12:50|3703.5|3702.5|3703.5|3702.5|3703.5|3703|3703.5|3702.5|0
1631189580000|2021-09-09 12:13:00|3703|3702|3702.5|3702|3703|3702|3702.5|3702|0
1631189590000|2021-09-09 12:13:10|3703|3702.5|3703.5|3702|3703.5|3702.5|3703|3702|0
1631189600000|2021-09-09 12:13:20|3702|3701.5|3702.5|3702|3703|3702|3702|3701.5|0
1631189610000|2021-09-09 12:13:30|3703|3702.5|3703.5|3703|3703.5|3703|3703|3702.5|0
1631189620000|2021-09-09 12:13:40|3703|3702.5|3703.5|3702.5|3703.5|3702.5|3703|3702.5|0
1631189630000|2021-09-09 12:13:50|3703|3702|3703|3702|3703|3702|3703|3702|0
1631189650000|2021-09-09 12:14:10|3702.5|3701.5|3701|3700.5|3702.5|3701.5|3701|3700.5|0
1631189660000|2021-09-09 12:14:20|3701.5|3701|3701.5|3700.5|3701.5|3701|3701.5|3700.5|0
1631189670000|2021-09-09 12:14:30||3701||3701||3701||3701|0
1631189680000|2021-09-09 12:14:40|3702|3700.5|3702|3701|3702.5|3701|3702|3700.5|0
1631189690000|2021-09-09 12:14:50|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|0
1631189720000|2021-09-09 12:15:20|3702|3701|3702|3701|3702.5|3701.5|3701.5|3701|0
1631189730000|2021-09-09 12:15:30|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|0
1631189740000|2021-09-09 12:15:40|3702|3701|3700.5|3700|3702|3701|3700.5|3700|0
1631189750000|2021-09-09 12:15:50|3701|3700.5|3700.5|3699.5|3701|3700.5|3700|3699.5|0
1631189760000|2021-09-09 12:16:00|3701||3701||3701||3701||0
1631189770000|2021-09-09 12:16:10|3700.5|3700|3700|3699.5|3700.5|3700|3700|3699.5|0
1631189780000|2021-09-09 12:16:20|3700.5|3700|3699|3698|3701|3700|3699|3698|0
1631189790000|2021-09-09 12:16:30|3699.5|3698.5|3700|3699|3700|3699|3699.5|3698.5|0
1631189800000|2021-09-09 12:16:40|3700.5||3700.5||3700.5||3700.5||0
1631189810000|2021-09-09 12:16:50|3700||3700||3700||3699.5||0
1631189820000|2021-09-09 12:17:00|3700.5||3700||3700.5||3700||0
1631189830000|2021-09-09 12:17:10||3698.5||3699||3699||3698.5|0
1631189840000|2021-09-09 12:17:20||3698.5||3699||3699||3698.5|0
1631189860000|2021-09-09 12:17:40|3699.5|3698.5|3699.5|3698.5|3699.5|3699|3699.5|3698.5|0
1631189870000|2021-09-09 12:17:50|3700|3699|3699.5|3698|3700|3699|3699|3698|0
1631189880000|2021-09-09 12:18:00|3700|3698.5|3700|3699|3700|3699|3699|3698.5|0
1631189890000|2021-09-09 12:18:10||3698.5||3698.5||3698.5||3698.5|0
1631189910000|2021-09-09 12:18:30|3699.5||3700||3700||3699.5||0
1631189920000|2021-09-09 12:18:40|3699.5||3699.5||3699.5||3699.5||0
1631189930000|2021-09-09 12:18:50|3700||3700||3700||3699.5||0
1631189940000|2021-09-09 12:19:00|3699.5||3700||3700||3699.5||0
1631189950000|2021-09-09 12:19:10|3699.5|3699|3700|3699|3700|3699|3699.5|3699|0
1631189960000|2021-09-09 12:19:20|3700.5|3699.5|3702.5|3701.5|3703|3702|3700.5|3699.5|0
1631189970000|2021-09-09 12:19:30|3703|3702|3703|3702|3703|3702|3703|3702|0
1631189980000|2021-09-09 12:19:40||3701.5||3701.5||3701.5||3701.5|0
1631189990000|2021-09-09 12:19:50|3702.5|3701|3703.5|3702.5|3703.5|3702.5|3701.5|3701|0
1631190000000|2021-09-09 12:20:00|3703|3702|3704|3703|3704|3703|3703|3702|0
1631190010000|2021-09-09 12:20:10|3703.5||3703.5||3703.5||3703.5||0
1631190020000|2021-09-09 12:20:20|3704|3702.5|3703.5|3702.5|3704|3703|3703.5|3702.5|0
1631190030000|2021-09-09 12:20:30|3703|3702|3703|3702|3703|3702|3703|3702|0
1631190040000|2021-09-09 12:20:40||3702.5||3702.5||3702.5||3702.5|0
1631190050000|2021-09-09 12:20:50|3703.5||3703.5||3703.5||3703.5||0
1631190060000|2021-09-09 12:21:00|3703|3702|3703|3702|3703|3702.5|3703|3701.5|0
1631190070000|2021-09-09 12:21:10||3701.5||3701.5||3702||3701.5|0
1631190080000|2021-09-09 12:21:20|3702.5|3701|3703|3702|3703|3702|3702|3701|0
1631190090000|2021-09-09 12:21:30|3703.5|3702.5|3704.5|3703|3704.5|3703.5|3703.5|3702.5|0
1631190100000|2021-09-09 12:21:40|3703.5|3702.5|3703.5|3702.5|3703.5|3703|3703.5|3702.5|0
1631190110000|2021-09-09 12:21:50|3703|3702|3702.5|3701.5|3703|3702|3702.5|3701.5|0
1631190120000|2021-09-09 12:22:00|3703|3702|3703.5|3702.5|3703.5|3702.5|3703|3701.5|0
1631190130000|2021-09-09 12:22:10|3703|3702|3703|3702|3703|3702|3703|3702|0
1631190140000|2021-09-09 12:22:20|3702.5|3701.5|3703|3702|3703|3702.5|3702.5|3701.5|0
1631190150000|2021-09-09 12:22:30|3702.5|3701.5|3703|3701.5|3703|3701.5|3701.5|3700|0
1631190160000|2021-09-09 12:22:40||3702||3702||3702||3702|0
1631190170000|2021-09-09 12:22:50|3702|3701.5|3702|3701|3702.5|3701.5|3701.5|3701|0
1631190180000|2021-09-09 12:23:00|3701.5|3701.5|3701.5|3700.5|3701.5|3701.5|3701.5|3700.5|0
1631190190000|2021-09-09 12:23:10|3702|3701|3702|3700.5|3702|3701|3702|3700.5|0
1631190200000|2021-09-09 12:23:20|3701.5|3700|3701|3700|3701.5|3700.5|3700|3699.5|0
1631190210000|2021-09-09 12:23:30|3700.5|3699.5|3701|3699.5|3701|3700|3700.5|3699|0
1631190220000|2021-09-09 12:23:40|3700.5|3699|3700|3699.5|3700.5|3699.5|3699.5|3699|0
1631190230000|2021-09-09 12:23:50|3699.5|3699|3698.5|3698|3700|3699.5|3698.5|3698|0
1631190240000|2021-09-09 12:24:00|3699|3698.5|3699|3698.5|3699.5|3699|3698|3697.5|0
1631190250000|2021-09-09 12:24:10|3698.5|3698|3698.5|3697.5|3698.5|3698|3698.5|3697.5|0
1631190260000|2021-09-09 12:24:20|3698|3698|3697.5|3696.5|3698.5|3698|3697.5|3696.5|0
1631190290000|2021-09-09 12:24:50|3697|3696|3697|3696|3697|3696|3697|3696|0
1631190300000|2021-09-09 12:25:00|3696.5|3695.5|3696.5|3695.5|3696.5|3695.5|3696.5|3695.5|0
1631190310000|2021-09-09 12:25:10||3696||3696||3696||3695.5|0
1631190320000|2021-09-09 12:25:20|3697|3695.5|3696.5|3695.5|3697|3695.5|3696|3695.5|0
1631190330000|2021-09-09 12:25:30||3695||3695.5||3695.5||3695|0
1631190340000|2021-09-09 12:25:40|3697|3696|3698|3696.5|3698|3697|3697|3696|0
1631190350000|2021-09-09 12:25:50|3698.5|3697|3698|3697|3698.5|3697.5|3697.5|3696.5|0
1631190360000|2021-09-09 12:26:00|3698.5||3698||3698.5||3698||0
1631190370000|2021-09-09 12:26:10|3698.5|3697.5|3699|3698|3699|3698|3698|3697.5|0
1631190380000|2021-09-09 12:26:20|3699.5|3697.5|3699|3698|3699.5|3698|3699|3697.5|0
1631190390000|2021-09-09 12:26:30|3699.5|3697.5|3698|3696.5|3699.5|3698|3697.5|3696.5|0
1631190400000|2021-09-09 12:26:40||3697||3696.5||3697||3696.5|0
1631190410000|2021-09-09 12:26:50||3697||3696.5||3697||3696.5|0
1631190420000|2021-09-09 12:27:00|3697.5|3696|3698|3696.5|3698|3697.5|3696.5|3696|0
1631190430000|2021-09-09 12:27:10|3697.5|3697|3698|3697|3698|3697|3697.5|3696.5|0
1631190440000|2021-09-09 12:27:20|3697.5|3696.5|3698|3696.5|3698|3696.5|3697.5|3696.5|0
1631190450000|2021-09-09 12:27:30|3697.5||3698||3698||3697.5||0
1631190460000|2021-09-09 12:27:40||3697||3696.5||3697||3696.5|0
1631190470000|2021-09-09 12:27:50||3697||3696.5||3697||3696.5|0
1631190490000|2021-09-09 12:28:10|3697.5||3697.5||3697.5||3697.5||0
1631190500000|2021-09-09 12:28:20|3697||3697||3697||3697||0
1631190510000|2021-09-09 12:28:30|3696.5|3696|3696.5|3695.5|3696.5|3696|3696.5|3695.5|0
1631190520000|2021-09-09 12:28:40|3696|3696|3696|3695.5|3696|3696|3695.5|3695|0
1631190530000|2021-09-09 12:28:50|3696.5|3695|3696.5|3695|3696.5|3695.5|3696.5|3695|0
1631190540000|2021-09-09 12:29:00|3696|3694.5|3695.5|3694.5|3696|3695|3695.5|3694|0
1631190550000|2021-09-09 12:29:10|3695|3695|3693.5|3692.5|3695|3695|3693.5|3692.5|0
1631190570000|2021-09-09 12:29:30|3694|3693|3693.5|3692.5|3694.5|3693.5|3693.5|3692.5|0
1631190580000|2021-09-09 12:29:40|3693|3692|3693|3692|3693|3692|3693|3691.5|0
1631190590000|2021-09-09 12:29:50|3692.5|3691.5|3693|3691.5|3693|3692|3692|3691|0
1631190600000|2021-09-09 12:30:00|3694.5|3692|3693|3692|3694.5|3693|3693|3691.5|0
1631190620000|2021-09-09 12:30:20|3694|3692.5|3694.5|3693.5|3694.5|3693.5|3693|3692|0
1631190630000|2021-09-09 12:30:30|3695|3694|3695|3694.5|3695|3694.5|3694.5|3694|0
1631190640000|2021-09-09 12:30:40|3694.5|3694|3694|3693.5|3694.5|3694.5|3694|3693.5|0
1631190650000|2021-09-09 12:30:50|3694.5|3694|3694.5|3693.5|3695|3694.5|3694.5|3693.5|0
1631190660000|2021-09-09 12:31:00|3695|3693|3694.5|3693.5|3695|3694|3694|3693|0
1631190670000|2021-09-09 12:31:10||3694||3693.5||3694||3693.5|0
1631190690000|2021-09-09 12:31:30|3694|3693|3691|3690|3694|3693.5|3690.5|3690|0
1631190700000|2021-09-09 12:31:40|3691.5|3690.5|3691|3690.5|3691.5|3690.5|3691|3690|0
1631190710000|2021-09-09 12:31:50|3691.5||3691||3691.5||3691||0
1631190720000|2021-09-09 12:32:00|3691.5|3691|3693|3692|3693|3692|3691|3691|0
1631190740000|2021-09-09 12:32:20|3693.5|3693|3694.5|3693.5|3695.5|3694.5|3693.5|3692.5|0
1631190750000|2021-09-09 12:32:30|3695||3695||3695||3695||0
1631190760000|2021-09-09 12:32:40|3695.5|3694|3695.5|3694.5|3696|3694.5|3695.5|3694|0
1631190770000|2021-09-09 12:32:50|3696|3695|3696|3695|3696.5|3695.5|3695|3694|0
1631190790000|2021-09-09 12:33:10|3695.5|3694.5|3696.5|3695.5|3697|3695.5|3695.5|3694.5|0
1631190800000|2021-09-09 12:33:20|3697|3696|3697|3696|3697|3696|3696.5|3696|0
1631190810000|2021-09-09 12:33:30|3696.5|3696.5|3697.5|3696|3697.5|3696.5|3696.5|3696|0
1631190820000|2021-09-09 12:33:40|3697||3697.5||3697.5||3696.5||0
1631190830000|2021-09-09 12:33:50|3698|3696.5|3697.5|3696.5|3698|3697|3697.5|3696|0
1631190840000|2021-09-09 12:34:00|3698|3697|3698|3697|3698.5|3697|3698|3696.5|0
1631190850000|2021-09-09 12:34:10|3698.5|3697.5|3697.5|3697|3698.5|3697.5|3697.5|3697|0
1631190860000|2021-09-09 12:34:20|3697|3696.5|3698|3697|3698|3697|3696.5|3695.5|0
1631190870000|2021-09-09 12:34:30|3697.5|3696.5|3697|3695.5|3697.5|3697|3697|3695.5|0
1631190880000|2021-09-09 12:34:40|3696.5||3696.5||3697||3696.5||0
1631190890000|2021-09-09 12:34:50|3697|3696|3696.5|3696|3697|3696|3696.5|3696|0
1631190900000|2021-09-09 12:35:00|3696|3695.5|3694.5|3693|3696|3695.5|3694|3693|0
1631190910000|2021-09-09 12:35:10|3694|3693.5|3693|3692|3694|3693.5|3693|3692|0
1631190920000|2021-09-09 12:35:20|3693.5|3692.5|3693|3692|3693.5|3693|3693|3692|0
1631190930000|2021-09-09 12:35:30|3693.5|3692.5|3694.5|3693.5|3695|3694|3693.5|3692.5|0
1631190940000|2021-09-09 12:35:40|3694|3693|3693.5|3692|3694|3693|3693.5|3692|0
1631190950000|2021-09-09 12:35:50|3693|3692.5|3693.5|3692.5|3693.5|3692.5|3693|3692|0
1631190960000|2021-09-09 12:36:00|3694|3693|3694|3693|3694.5|3693.5|3694|3693|0
1631190970000|2021-09-09 12:36:10|3694.5|3693.5|3695|3694.5|3695|3694.5|3694.5|3693.5|0
1631190980000|2021-09-09 12:36:20|3695.5||3696||3696||3695||0
1631191000000|2021-09-09 12:36:40|3695.5|3695|3696|3695|3696|3695|3695.5|3695|0
1631191010000|2021-09-09 12:36:50|3695.5||3695.5||3695.5||3695.5||0
1631191020000|2021-09-09 12:37:00|3696|3695.5|3697|3696|3697|3696|3696|3695|0
1631191030000|2021-09-09 12:37:10|3696.5|3695.5|3696.5|3695.5|3696.5|3695.5|3696|3695|0
1631191040000|2021-09-09 12:37:20|3697|3696|3697|3696|3697|3696|3697|3696|0
1631191060000|2021-09-09 12:37:40|3696.5|3695.5|3696|3695.5|3696.5|3696|3696|3695.5|0
1631191070000|2021-09-09 12:37:50|3695.5|3695|3695.5|3695|3696|3695|3695.5|3695|0
1631191080000|2021-09-09 12:38:00|3696|3695.5|3696.5|3695.5|3696.5|3696|3696|3695|0
1631191090000|2021-09-09 12:38:10|3696|3696|3696|3695|3696.5|3696|3696|3695|0
1631191130000|2021-09-09 12:38:50|3695.5|3694.5|3695|3694|3695.5|3694.5|3694.5|3694|0
1631191140000|2021-09-09 12:39:00|3694.5|3694.5|3695.5|3694|3696|3695.5|3694.5|3694|0
1631191150000|2021-09-09 12:39:10||3694.5||3694.5||3694.5||3694.5|0
1631191160000|2021-09-09 12:39:20||3695||3695||3695||3694.5|0
1631191170000|2021-09-09 12:39:30|3695|3694.5|3694.5|3694|3695|3694.5|3694.5|3694|0
1631191190000|2021-09-09 12:39:50|3695|3694.5|3695.5|3694.5|3696|3694.5|3695|3694.5|0
1631191200000|2021-09-09 12:40:00|3696|3695|3696|3695.5|3696|3695.5|3696|3695|0
1631191210000|2021-09-09 12:40:10|3696.5|3696|3696.5|3695.5|3697|3696|3696.5|3695.5|0
1631191220000|2021-09-09 12:40:20|3696||3696||3696.5||3696||0
1631191250000|2021-09-09 12:40:50|3695.5|3695|3695|3694|3696|3695.5|3694.5|3694|0
1631191260000|2021-09-09 12:41:00||3694.5||3694||3694.5||3694|0
1631191290000|2021-09-09 12:41:30|3695.5|3694.5|3695.5|3695|3695.5|3695|3695.5|3694.5|0
1631191310000|2021-09-09 12:41:50|3695|3694.5|3695|3694|3695|3694.5|3694.5|3694|0
1631191320000|2021-09-09 12:42:00|3695.5|3694.5|3695.5|3694.5|3695.5|3694.5|3695.5|3694.5|0
1631191360000|2021-09-09 12:42:40|3695|3694|3694|3693.5|3695|3694|3693.5|3693|0
1631191370000|2021-09-09 12:42:50|3694.5|3694|3695|3694|3695|3694|3694.5|3694|0
1631191390000|2021-09-09 12:43:10|3695.5|3694.5|3695.5|3694.5|3695.5|3695|3695.5|3694.5|0
1631191400000|2021-09-09 12:43:20|3695|3694|3695|3694.5|3695|3694.5|3695|3694|0
1631191420000|2021-09-09 12:43:40|3694.5|3694|3694|3693|3694.5|3694|3694|3693|0
1631191430000|2021-09-09 12:43:50|3694.5|3693.5|3692|3691|3694.5|3694|3691.5|3691|0
1631191440000|2021-09-09 12:44:00|3692.5|3691.5|3692.5|3691.5|3692.5|3692|3692|3691.5|0
1631191450000|2021-09-09 12:44:10|3692|3691|3691|3690.5|3692|3691.5|3691|3690.5|0
1631191460000|2021-09-09 12:44:20|3691.5|3691|3692|3691|3692|3691|3691|3691|0
1631191470000|2021-09-09 12:44:30|3691.5|3690.5|3691.5|3690.5|3691.5|3690.5|3691.5|3690.5|0
1631191490000|2021-09-09 12:44:50|3691|3690|3691.5|3690.5|3691.5|3690.5|3691|3690|0
1631191500000|2021-09-09 12:45:00|3691|3690|3691|3690|3691|3690.5|3690.5|3690|0
1631191510000|2021-09-09 12:45:10|3691.5|3691|3692.5|3692|3692.5|3692|3691.5|3691|0
1631191520000|2021-09-09 12:45:20|3693|3692.5|3692.5|3691.5|3693.5|3692.5|3692|3691.5|0
1631191530000|2021-09-09 12:45:30|3693|3692|3692.5|3692|3694|3693|3692.5|3691.5|0
1631191540000|2021-09-09 12:45:40|3693|3691.5|3693|3692|3693|3692|3692.5|3691.5|0
1631191550000|2021-09-09 12:45:50|3692.5||3692.5||3693||3692.5||0
1631191560000|2021-09-09 12:46:00|3693|3692.5|3695|3694|3695|3694|3693|3692.5|0
1631191570000|2021-09-09 12:46:10|3695.5|3694.5|3695|3694.5|3695.5|3694.5|3695|3694|0
1631191580000|2021-09-09 12:46:20|3694.5|3694|3695.5|3695|3695.5|3695|3694.5|3694|0
1631191590000|2021-09-09 12:46:30|3696||3696||3696||3695.5||0
1631191600000|2021-09-09 12:46:40|3695.5||3695.5||3695.5||3695.5||0
1631191610000|2021-09-09 12:46:50|3696|3695.5|3696.5|3695.5|3696.5|3695.5|3696|3695|0
1631191620000|2021-09-09 12:47:00|3697|3696|3697|3696|3697|3696|3696.5|3695.5|0
1631191630000|2021-09-09 12:47:10|3696.5|3695.5|3696.5|3695|3697|3696.5|3695.5|3695|0
1631191640000|2021-09-09 12:47:20|3697|3695.5|3696|3695.5|3697|3696|3696|3695.5|0
1631191650000|2021-09-09 12:47:30|3696.5||3696.5||3696.5||3696.5||0
1631191660000|2021-09-09 12:47:40|3696|3695|3694|3693|3696|3695.5|3694|3692.5|0
1631191670000|2021-09-09 12:47:50|3694.5|3693.5|3695|3694|3695|3694|3694|3693.5|0
1631191680000|2021-09-09 12:48:00|3695.5|3694.5|3695.5|3694|3695.5|3694.5|3695|3694|0
1631191690000|2021-09-09 12:48:10||3694.5||3694.5||3694.5||3694.5|0
1631191710000|2021-09-09 12:48:30|3696|3695|3696.5|3695.5|3696.5|3696|3696|3695|0
1631191720000|2021-09-09 12:48:40|3697|3696|3697|3696|3697|3696.5|3697|3696|0
1631191730000|2021-09-09 12:48:50|3696.5|3695.5|3697|3696|3697|3696|3696|3695.5|0
1631191740000|2021-09-09 12:49:00|3697.5|3696.5|3697.5|3696.5|3697.5|3696.5|3697.5|3696.5|0
1631191750000|2021-09-09 12:49:10|3698|3697|3698.5|3698|3698.5|3698|3698|3697|0
1631191760000|2021-09-09 12:49:20|3699|3698.5|3700.5|3699.5|3700.5|3699.5|3699|3698.5|0
1631191770000|2021-09-09 12:49:30|3701|3700|3701|3700|3701.5|3701|3700.5|3700|0
1631191780000|2021-09-09 12:49:40||3700.5||3700||3700.5||3700|0
1631191800000|2021-09-09 12:50:00|3700.5|3699.5|3700|3699.5|3700.5|3700|3700|3699|0
1631191810000|2021-09-09 12:50:10|3699.5|3699|3699.5|3699|3700|3699.5|3699.5|3699|0
1631191820000|2021-09-09 12:50:20|3699|3698.5|3700|3699|3700|3699|3699|3698.5|0
1631191830000|2021-09-09 12:50:30|3699.5|3698.5|3700|3699|3700|3699|3699|3698.5|0
1631191840000|2021-09-09 12:50:40|3699.5|3699.5|3700|3699.5|3700|3699.5|3699.5|3698.5|0
1631191850000|2021-09-09 12:50:50||3699||3699||3699||3699|0
1631191860000|2021-09-09 12:51:00|3700.5|3699.5|3702|3701|3702|3701.5|3700|3699.5|0
1631191870000|2021-09-09 12:51:10|3701.5|3700.5|3702|3701|3702|3701|3701.5|3700.5|0
1631191890000|2021-09-09 12:51:30|3701.5||3701.5||3701.5||3701.5||0
1631191900000|2021-09-09 12:51:40|3702|3700.5|3702.5|3701.5|3702.5|3701.5|3701.5|3700.5|0
1631191910000|2021-09-09 12:51:50||3701||3701.5||3701.5||3701|0
1631191920000|2021-09-09 12:52:00|3702|3701|3701.5|3700.5|3702|3701.5|3701|3700.5|0
1631191930000|2021-09-09 12:52:10||3701||3700.5||3701||3700.5|0
1631191940000|2021-09-09 12:52:20|3701|3700|3700.5|3700|3701|3700|3700.5|3700|0
1631191950000|2021-09-09 12:52:30|3700|3699.5|3700|3699|3701|3700.5|3700|3699|0
1631191960000|2021-09-09 12:52:40||3699.5||3699||3699.5||3699|0
1631191970000|2021-09-09 12:52:50|3700.5||3700||3700.5||3700||0
1631191980000|2021-09-09 12:53:00|3701|3699.5|3701.5|3701|3702|3701|3700.5|3699.5|0
1631191990000|2021-09-09 12:53:10|3702|3701.5|3702.5|3701.5|3702.5|3702|3702|3701|0
1631192000000|2021-09-09 12:53:20|3702|3701|3703|3702|3703|3702.5|3702|3701|0
1631192010000|2021-09-09 12:53:30|3703.5|3702.5|3704|3703.5|3704|3703.5|3703.5|3702.5|0
1631192020000|2021-09-09 12:53:40|3704.5|3704|3705|3704|3705|3704|3704.5|3703.5|0
1631192030000|2021-09-09 12:53:50|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703.5|0
1631192040000|2021-09-09 12:54:00|3704|3703|3702.5|3701.5|3704|3703|3702|3701.5|0
1631192060000|2021-09-09 12:54:20|3702|3701|3701.5|3700.5|3702|3701|3701|3700|0
1631192070000|2021-09-09 12:54:30|3701|3700|3700.5|3699.5|3701|3700.5|3700|3699|0
1631192080000|2021-09-09 12:54:40|3700|3699|3699|3698|3700|3699|3699|3698|0
1631192090000|2021-09-09 12:54:50|3699.5|3698.5|3699.5|3698.5|3699.5|3698.5|3699.5|3698|0
1631192100000|2021-09-09 12:55:00|3699|3698|3699|3698|3699|3698.5|3698|3697|0
1631192110000|2021-09-09 12:55:10|3699.5|3698.5|3699|3698|3699.5|3698.5|3699|3698|0
1631192120000|2021-09-09 12:55:20|3698.5|3697.5|3698.5|3697.5|3698.5|3697.5|3698.5|3697.5|0
1631192130000|2021-09-09 12:55:30|3698|3697|3698|3697|3698|3697|3697.5|3696.5|0
1631192140000|2021-09-09 12:55:40|3698.5|3697.5|3698.5|3697.5|3698.5|3697.5|3698.5|3697.5|0
1631192150000|2021-09-09 12:55:50|3698|3697|3698|3697|3698|3698|3698|3696.5|0
1631192160000|2021-09-09 12:56:00|3697.5|3696.5|3698|3696.5|3698|3697|3697.5|3696.5|0
1631192170000|2021-09-09 12:56:10|3697.5|3696|3697|3696|3697.5|3696|3697|3696|0
1631192180000|2021-09-09 12:56:20|3697.5|3696.5|3698|3697.5|3698|3697.5|3697.5|3696.5|0
1631192190000|2021-09-09 12:56:30||3697||3697.5||3697.5||3697|0
1631192200000|2021-09-09 12:56:40|3697.5|3697|3697|3696|3697.5|3697|3697|3696|0
1631192210000|2021-09-09 12:56:50|3697.5|3697|3697.5|3696.5|3697.5|3697|3697.5|3696|0
1631192220000|2021-09-09 12:57:00|3698|3697|3698|3697.5|3698|3697.5|3698|3696.5|0
1631192230000|2021-09-09 12:57:10||3697||3696.5||3697||3696.5|0
1631192240000|2021-09-09 12:57:20|3697.5|3696|3697.5|3696.5|3697.5|3696.5|3697|3696|0
1631192250000|2021-09-09 12:57:30|3698||3698||3698||3698||0
1631192260000|2021-09-09 12:57:40|3697.5|3696|3697.5|3696.5|3698|3696.5|3697|3696|0
1631192270000|2021-09-09 12:57:50||3696||3696.5||3696.5||3696|0
1631192280000|2021-09-09 12:58:00|3697|3696|3696|3695.5|3697|3696|3696|3695.5|0
1631192290000|2021-09-09 12:58:10|3696.5|3696|3696.5|3696|3697|3696|3696.5|3696|0
1631192300000|2021-09-09 12:58:20|3696|3695.5|3695|3694|3696|3695.5|3695|3694|0
1631192310000|2021-09-09 12:58:30||3694.5||3694||3694.5||3694|0
1631192320000|2021-09-09 12:58:40|3694.5|3693.5|3694|3693|3694.5|3694|3694|3693|0
1631192340000|2021-09-09 12:59:00|3694.5|3693.5|3694.5|3694|3694.5|3694|3694.5|3693.5|0
1631192350000|2021-09-09 12:59:10|3694|3693.5|3694.5|3693.5|3694.5|3694|3694|3693.5|0
1631192370000|2021-09-09 12:59:30|3694|3693|3694.5|3693.5|3694.5|3693.5|3694|3693|0
1631192380000|2021-09-09 12:59:40||3694||3693.5||3694||3693.5|0
1631192390000|2021-09-09 12:59:50|3695|3694|3695|3694.5|3695|3694.5|3695|3693.5|0
1631192400000|2021-09-09 13:00:00|3694.5|3694|3695|3694|3695|3694.5|3694.5|3693.5|0
1631192410000|2021-09-09 13:00:10|3694.5|3693.5|3694.5|3693.5|3695|3693.5|3694|3693.5|0
1631192430000|2021-09-09 13:00:30|3695|3694|3695|3694|3695|3694|3695|3693.5|0
1631192440000|2021-09-09 13:00:40|3694.5|3693.5|3694.5|3693.5|3694.5|3694|3694|3693.5|0
1631192450000|2021-09-09 13:00:50|3694|3693|3692.5|3691.5|3694|3693|3692.5|3691.5|0
1631192460000|2021-09-09 13:01:00|3691.5|3691|3691.5|3690.5|3692.5|3691.5|3691|3690|0
1631192470000|2021-09-09 13:01:10|3691|3691|3690|3689|3691|3691|3690|3689|0
1631192480000|2021-09-09 13:01:20|3690.5|3688.5|3688.5|3687.5|3690.5|3688.5|3688.5|3687.5|0
1631192490000|2021-09-09 13:01:30|3689||3689||3689||3689||0
1631192500000|2021-09-09 13:01:40|3688.5|3688|3688|3687|3688.5|3688|3688|3687|0
1631192520000|2021-09-09 13:02:00|3687.5|3686.5|3687.5|3686.5|3687.5|3686.5|3687.5|3686.5|0
1631192530000|2021-09-09 13:02:10|3688|3687|3688.5|3687.5|3689|3688|3687.5|3687|0
1631192550000|2021-09-09 13:02:30|3688|3687|3688|3687|3688|3687|3688|3687|0
1631192560000|2021-09-09 13:02:40|3688.5|3687.5|3687|3686|3688.5|3688|3687|3686|0
1631192570000|2021-09-09 13:02:50|3687.5|3686.5|3687|3686|3687.5|3686.5|3687|3686|0
1631192580000|2021-09-09 13:03:00|3686.5|3685.5|3686|3684.5|3686.5|3685.5|3685|3684.5|0
1631192590000|2021-09-09 13:03:10|3685.5|3684|3685|3683.5|3685.5|3685|3685|3683.5|0
1631192600000|2021-09-09 13:03:20|3684.5|3684|3684.5|3683.5|3685|3684|3684.5|3683.5|0
1631192610000|2021-09-09 13:03:30||3684||3683.5||3684||3683.5|0
1631192620000|2021-09-09 13:03:40|3685|3684|3684.5|3683.5|3685|3684.5|3684.5|3683.5|0
1631192630000|2021-09-09 13:03:50|3684|3683|3684.5|3683.5|3684.5|3683.5|3683.5|3683|0
1631192640000|2021-09-09 13:04:00|3684|3683|3683|3681.5|3684|3683|3682.5|3681.5|0
1631192650000|2021-09-09 13:04:10|3682.5|3682|3683|3682|3683|3682|3682.5|3681.5|0
1631192660000|2021-09-09 13:04:20|3683.5|3682.5|3683.5|3682.5|3683.5|3683|3683.5|3682.5|0
1631192670000|2021-09-09 13:04:30|3684|3683|3683|3682|3684|3683|3683|3682|0
1631192680000|2021-09-09 13:04:40|3683.5|3682.5|3683.5|3683|3683.5|3683|3683|3682.5|0
1631192690000|2021-09-09 13:04:50|3684||3684||3684||3683.5||0
1631192700000|2021-09-09 13:05:00|3683.5|3682.5|3683|3682|3683.5|3682.5|3683|3682|0
1631192710000|2021-09-09 13:05:10||3682.5||3682.5||3682.5||3682.5|0
1631192720000|2021-09-09 13:05:20|3682.5|3682|3682|3681.5|3682.5|3682.5|3682|3681.5|0
1631192730000|2021-09-09 13:05:30|3681.5|3681|3681|3680.5|3681.5|3681|3681|3680|0
1631192740000|2021-09-09 13:05:40|3680.5|3680|3680|3679|3680.5|3680|3680|3679|0
1631192750000|2021-09-09 13:05:50|3679.5|3678.5|3678|3677|3680|3678.5|3677.5|3677|0
1631192760000|2021-09-09 13:06:00|3677.5|3676.5|3678.5|3677.5|3678.5|3677.5|3677.5|3676.5|0
1631192770000|2021-09-09 13:06:10|3678|3677|3678.5|3677.5|3678.5|3678|3677.5|3677|0
1631192780000|2021-09-09 13:06:20|3678|3677|3678|3677|3678.5|3677.5|3678|3677|0
1631192790000|2021-09-09 13:06:30|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|0
1631192800000|2021-09-09 13:06:40|3679|3678|3678.5|3678|3679|3678|3678.5|3678|0
1631192810000|2021-09-09 13:06:50|3679|3678.5|3679|3678|3679|3678.5|3679|3678|0
1631192820000|2021-09-09 13:07:00||3678.5||3678.5||3678.5||3678.5|0
1631192830000|2021-09-09 13:07:10|3679.5|3679|3680|3679|3680.5|3679.5|3679.5|3678.5|0
1631192840000|2021-09-09 13:07:20|3681.5|3681|3680|3678.5|3681.5|3681|3679.5|3678.5|0
1631192850000|2021-09-09 13:07:30|3679.5|3679|3681|3680|3681|3680|3679.5|3679|0
1631192860000|2021-09-09 13:07:40|3680.5|3679.5|3679|3678|3680.5|3679.5|3679|3677.5|0
1631192870000|2021-09-09 13:07:50|3680|3678.5|3679.5|3678.5|3680|3679|3679|3678.5|0
1631192880000|2021-09-09 13:08:00|3680|3679|3679|3678|3680|3679|3679|3678|0
1631192900000|2021-09-09 13:08:20|3678.5|3677.5|3677.5|3677|3678.5|3677.5|3677.5|3676.5|0
1631192910000|2021-09-09 13:08:30|3677|3676.5|3678|3677|3678.5|3677.5|3677|3676.5|0
1631192920000|2021-09-09 13:08:40|3678.5|3677.5|3678|3677.5|3679|3677.5|3678|3677.5|0
1631192930000|2021-09-09 13:08:50|3678.5|3678|3679|3678|3679|3678|3678.5|3678|0
1631192940000|2021-09-09 13:09:00|3678.5|3677.5|3677|3676.5|3678.5|3678|3677|3676.5|0
1631192950000|2021-09-09 13:09:10||3676||3676||3676||3676|0
1631192960000|2021-09-09 13:09:20|3677.5|3676.5|3677.5|3676.5|3678|3677|3677.5|3676.5|0
1631192970000|2021-09-09 13:09:30|3678|3677|3678.5|3677|3678.5|3677|3678|3677|0
1631192980000|2021-09-09 13:09:40||3677.5||3677.5||3677.5||3677|0
1631193000000|2021-09-09 13:10:00|3678|3677|3678|3677|3679|3678|3677.5|3677|0
1631193010000|2021-09-09 13:10:10|3678.5|3677.5|3678.5|3677.5|3679|3678|3678|3677.5|0
1631193020000|2021-09-09 13:10:20|3679|3678|3679.5|3678.5|3680|3679.5|3679|3678|0
1631193030000|2021-09-09 13:10:30|3679|3679|3678.5|3677.5|3679|3679|3678|3677|0
1631193040000|2021-09-09 13:10:40|3679|3677|3679|3678|3679|3678.5|3679|3677|0
1631193050000|2021-09-09 13:10:50|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|0
1631193060000|2021-09-09 13:11:00||3678||3678||3678||3677.5|0
1631193070000|2021-09-09 13:11:10|3679|3678.5|3679|3678.5|3679|3678.5|3679|3678.5|0
1631193080000|2021-09-09 13:11:20|3679.5|3679|3680|3679|3680.5|3679|3679.5|3679|0
1631193090000|2021-09-09 13:11:30|3679.5|3679.5|3680|3679|3680|3679.5|3679.5|3679|0
1631193100000|2021-09-09 13:11:40||3679.5||3679||3679.5||3679|0
1631193110000|2021-09-09 13:11:50|3679.5|3678.5|3678.5|3677|3679.5|3678.5|3678.5|3677|0
1631193120000|2021-09-09 13:12:00|3679|3677.5|3679.5|3678.5|3679.5|3678.5|3679|3677.5|0
1631193130000|2021-09-09 13:12:10|3680|3679|3680|3679|3680|3679.5|3680|3679|0
1631193140000|2021-09-09 13:12:20|3679.5|3678.5|3679.5|3678.5|3679.5|3679|3679|3678.5|0
1631193150000|2021-09-09 13:12:30|3680||3679.5||3680||3679.5||0
1631193160000|2021-09-09 13:12:40|3679|3679|3679.5|3678.5|3679.5|3679|3678.5|3677.5|0
1631193170000|2021-09-09 13:12:50|3680|3679|3680|3679|3680|3679.5|3680|3679|0
1631193180000|2021-09-09 13:13:00||3678.5||3678.5||3678.5||3678.5|0
1631193190000|2021-09-09 13:13:10|3679.5|3678|3679|3678|3679.5|3678|3679|3678|0
1631193200000|2021-09-09 13:13:20|3679.5|3678.5|3680.5|3679.5|3680.5|3679.5|3679.5|3678.5|0
1631193220000|2021-09-09 13:13:40|3681|3679|3681.5|3680.5|3681.5|3680.5|3680|3679|0
1631193230000|2021-09-09 13:13:50|3682|3681|3681.5|3681|3682|3681|3681|3680.5|0
1631193240000|2021-09-09 13:14:00|3682|3680.5|3681.5|3680.5|3682|3681|3681.5|3680.5|0
1631193250000|2021-09-09 13:14:10|3682|3681|3681.5|3680.5|3682|3681.5|3681.5|3680.5|0
1631193270000|2021-09-09 13:14:30|3681|3680|3680.5|3680|3681|3680.5|3680.5|3680|0
1631193280000|2021-09-09 13:14:40|3680|3679.5|3681|3680.5|3681|3680.5|3680|3679.5|0
1631193290000|2021-09-09 13:14:50|3681.5||3681.5||3681.5||3681.5||0
1631193300000|2021-09-09 13:15:00|3681|3681|3681|3680.5|3681|3681|3681|3680|0
1631193310000|2021-09-09 13:15:10|3681.5|3680|3681|3680.5|3681.5|3680.5|3681|3680|0
1631193320000|2021-09-09 13:15:20|3681.5|3681|3681|3680.5|3682|3681|3681|3680.5|0
1631193340000|2021-09-09 13:15:40|3681.5|3681|3681.5|3680.5|3681.5|3681|3681.5|3680.5|0
1631193360000|2021-09-09 13:16:00|3680.5|3680|3679.5|3679|3680.5|3680|3679.5|3678.5|0
1631193370000|2021-09-09 13:16:10||3678.5||3678.5||3679||3678.5|0
1631193380000|2021-09-09 13:16:20|3680.5|3679|3680|3679|3680.5|3680|3680|3679|0
1631193390000|2021-09-09 13:16:30|3679.5|3678.5|3679.5|3678.5|3679.5|3679|3679.5|3678.5|0
1631193400000|2021-09-09 13:16:40|3680|3679|3679.5|3678.5|3680|3679.5|3679.5|3678.5|0
1631193410000|2021-09-09 13:16:50|3680|3679|3680|3679.5|3680|3679.5|3679.5|3679|0
1631193420000|2021-09-09 13:17:00|3680.5|3680|3680.5|3679.5|3680.5|3680|3680.5|3679.5|0
1631193440000|2021-09-09 13:17:20||3680||3679.5||3680||3679.5|0
1631193460000|2021-09-09 13:17:40|3681|3680|3681|3680.5|3681.5|3681|3680.5|3680|0
1631193470000|2021-09-09 13:17:50|3680.5|3680|3681|3680|3681.5|3680.5|3680.5|3680|0
1631193480000|2021-09-09 13:18:00|3680.5|3679.5|3680.5|3680|3681|3680|3680|3679|0
1631193490000|2021-09-09 13:18:10|3681||3681||3681||3681||0
1631193500000|2021-09-09 13:18:20|3680.5||3681||3681||3680.5||0
1631193510000|2021-09-09 13:18:30||3680.5||3680.5||3680.5||3680.5|0
1631193520000|2021-09-09 13:18:40|3681.5|3681|3682|3681|3682|3681|3681.5|3681|0
1631193530000|2021-09-09 13:18:50|3681.5|3680.5|3681.5|3680.5|3681.5|3681|3681|3680|0
1631193540000|2021-09-09 13:19:00|3681|3680|3681.5|3680.5|3682|3680.5|3681|3680|0
1631193560000|2021-09-09 13:19:20|3681|3681|3681.5|3680.5|3681.5|3681|3681|3680.5|0
1631193570000|2021-09-09 13:19:30|3681||3681.5||3681.5||3681||0
1631193580000|2021-09-09 13:19:40|3681||3681.5||3681.5||3681||0
1631193590000|2021-09-09 13:19:50||3681||3680.5||3681||3680.5|0
1631193600000|2021-09-09 13:20:00|3681|3680|3680.5|3680|3681|3680|3680|3679.5|0
1631193610000|2021-09-09 13:20:10||3679.5||3679.5||3679.5||3679.5|0
1631193630000|2021-09-09 13:20:30|3680|3679|3679.5|3679|3680|3679|3679.5|3679|0
1631193640000|2021-09-09 13:20:40|3679|3678.5|3680.5|3679.5|3680.5|3679.5|3679|3678.5|0
1631193650000|2021-09-09 13:20:50|3680|3679|3679.5|3678.5|3680|3679.5|3679|3678.5|0
1631193680000|2021-09-09 13:21:20|3679|3678|3679|3678|3679|3678|3679|3678|0
1631193690000|2021-09-09 13:21:30|3678.5||3678.5||3678.5||3678.5||0
1631193700000|2021-09-09 13:21:40||3677.5||3677.5||3678||3677.5|0
1631193710000|2021-09-09 13:21:50|3678|3677|3678|3677|3678|3677|3678|3677|0
1631193720000|2021-09-09 13:22:00||3677.5||3677||3677.5||3677|0
1631193740000|2021-09-09 13:22:20||3677.5||3677.5||3677.5||3677.5|0
1631193750000|2021-09-09 13:22:30|3677.5|3677|3678|3677.5|3678.5|3678|3677.5|3677|0
1631193770000|2021-09-09 13:22:50|3678.5|3677|3677|3676|3679|3678|3677|3676|0
1631193780000|2021-09-09 13:23:00|3676.5|3675.5|3675|3674|3676.5|3676|3675|3674|0
1631193790000|2021-09-09 13:23:10|3675.5|3674.5|3676|3675.5|3676.5|3676|3675.5|3674.5|0
1631193800000|2021-09-09 13:23:20|3675.5|3675|3674.5|3673.5|3675.5|3675|3674|3673.5|0
1631193820000|2021-09-09 13:23:40|3675|3674|3675|3674|3675|3674.5|3674.5|3674|0
1631193830000|2021-09-09 13:23:50|3675.5|3674.5|3675.5|3675|3675.5|3675|3675.5|3674.5|0
1631193840000|2021-09-09 13:24:00|3676||3675.5||3676||3675.5||0
1631193850000|2021-09-09 13:24:10|3675|3674.5|3675.5|3675|3675.5|3675|3674.5|3674|0
1631193860000|2021-09-09 13:24:20|3675|3674.5|3675|3674.5|3675|3674.5|3675|3674.5|0
1631193870000|2021-09-09 13:24:30|3675.5|3674|3674.5|3674|3675.5|3674.5|3674.5|3674|0
1631193880000|2021-09-09 13:24:40|3675|3674.5|3675.5|3674.5|3675.5|3674.5|3674.5|3674.5|0
1631193890000|2021-09-09 13:24:50|3675|3675|3675|3674.5|3675.5|3675|3675|3674.5|0
1631193900000|2021-09-09 13:25:00|3675.5|3674|3675.5|3674.5|3675.5|3675|3675|3674|0
1631193910000|2021-09-09 13:25:10|3675|3675|3676.5|3676|3676.5|3676|3675|3675|0
1631193920000|2021-09-09 13:25:20||3675.5||3676||3676||3675.5|0
1631193930000|2021-09-09 13:25:30|3677|3676.5|3677|3676|3677.5|3676.5|3677|3676|0
1631193940000|2021-09-09 13:25:40|3676.5|3675.5|3676|3675.5|3676.5|3676|3676|3675.5|0
1631193950000|2021-09-09 13:25:50|3675.5|3675|3675|3674.5|3675.5|3675|3674.5|3674|0
1631193960000|2021-09-09 13:26:00|3674.5|3674|3674.5|3674|3675|3674.5|3674.5|3674|0
1631193970000|2021-09-09 13:26:10|3674|3673.5|3674|3673|3674.5|3674|3673.5|3673|0
1631193980000|2021-09-09 13:26:20|3674.5|3673.5|3674.5|3674|3674.5|3674|3674.5|3673.5|0
1631194000000|2021-09-09 13:26:40|3675|3674.5|3676|3675.5|3676|3675.5|3674.5|3674|0
1631194010000|2021-09-09 13:26:50|3675.5|3675|3676|3675|3676|3675.5|3675.5|3675|0
1631194020000|2021-09-09 13:27:00|3676.5|3675.5|3676.5|3675.5|3676.5|3675.5|3676.5|3675.5|0
1631194030000|2021-09-09 13:27:10|3676|3675|3676|3675|3676|3675|3675.5|3674.5|0
1631194050000|2021-09-09 13:27:30||3675.5||3675.5||3675.5||3675.5|0
1631194060000|2021-09-09 13:27:40|3675.5|3675|3676.5|3676|3676.5|3676|3675.5|3675|0
1631194070000|2021-09-09 13:27:50|3676|3675.5|3676.5|3675.5|3676.5|3675.5|3676|3675.5|0
1631194080000|2021-09-09 13:28:00|3676|3675|3675|3674|3676.5|3675|3674.5|3673.5|0
1631194090000|2021-09-09 13:28:10|3674|3673.5|3674|3673|3675|3674|3673.5|3673|0
1631194100000|2021-09-09 13:28:20|3674.5|3673.5|3674.5|3673.5|3674.5|3674|3674|3673|0
1631194110000|2021-09-09 13:28:30|3675|3674.5|3674.5|3674|3675|3674.5|3674.5|3673.5|0
1631194130000|2021-09-09 13:28:50|3674|3673.5|3674.5|3674|3675.5|3675|3674|3673.5|0
1631194140000|2021-09-09 13:29:00|3675|3674.5|3675|3674|3675|3674.5|3675|3674|0
1631194150000|2021-09-09 13:29:10|3674.5|3674.5|3674.5|3674|3675|3674.5|3674.5|3673.5|0
1631194160000|2021-09-09 13:29:20|3675|3674.5|3675|3674|3675|3674.5|3675|3674|0
1631194170000|2021-09-09 13:29:30|3675.5|3674.5|3675.5|3674.5|3675.5|3674.5|3674.5|3674|0
1631194180000|2021-09-09 13:29:40||3675||3674.5||3675||3674.5|0
1631194190000|2021-09-09 13:29:50||3675||3675||3675||3675|0
1631194200000|2021-09-09 13:30:00|3675|3674.5|3672.5|3671.5|3675.5|3674.5|3672|3671|0
1631194210000|2021-09-09 13:30:10|3672|3671|3672|3671.5|3672|3671.5|3669.5|3669|0
1631194220000|2021-09-09 13:30:20|3672.5|3672|3674|3673|3675|3674|3672.5|3672|0
1631194230000|2021-09-09 13:30:30|3674.5|3672.5|3671.5|3671|3674.5|3672.5|3671|3669.5|0
1631194240000|2021-09-09 13:30:40|3672|3671.5|3671.5|3670|3673|3672|3671.5|3670|0
1631194250000|2021-09-09 13:30:50|3671|3669.5|3669|3668.5|3671|3670|3669|3668.5|0
1631194260000|2021-09-09 13:31:00|3669.5|3668|3669.5|3668.5|3671.5|3670.5|3669|3668|0
1631194270000|2021-09-09 13:31:10|3670|3669|3669.5|3668.5|3672|3671|3669|3668.5|0
1631194280000|2021-09-09 13:31:20|3670|3669|3672|3670.5|3672|3670.5|3669.5|3668.5|0
1631194290000|2021-09-09 13:31:30|3672.5|3671|3672.5|3671.5|3673|3672.5|3671.5|3670.5|0
1631194300000|2021-09-09 13:31:40|3673|3672|3673|3671.5|3673.5|3673|3673|3671.5|0
1631194310000|2021-09-09 13:31:50|3672.5|3671|3673.5|3672.5|3673.5|3672.5|3671.5|3670.5|0
1631194320000|2021-09-09 13:32:00|3673|3672|3674|3673|3674.5|3673.5|3672.5|3671.5|0
1631194330000|2021-09-09 13:32:10|3674.5|3673.5|3675|3674|3676.5|3675|3674.5|3673.5|0
1631194340000|2021-09-09 13:32:20|3674.5|3673.5|3675.5|3674.5|3675.5|3675|3674|3673|0
1631194350000|2021-09-09 13:32:30|3676|3675|3677|3676.5|3677|3676.5|3676|3675|0
1631194360000|2021-09-09 13:32:40|3677.5|3676|3677.5|3676.5|3677.5|3676.5|3677|3675.5|0
1631194370000|2021-09-09 13:32:50|3677|3676|3678|3677|3678.5|3677.5|3676.5|3676|0
1631194380000|2021-09-09 13:33:00|3678.5|3677.5|3678.5|3677.5|3679|3678|3677.5|3677|0
1631194390000|2021-09-09 13:33:10|3678|3677|3679.5|3678.5|3679.5|3678.5|3677.5|3677|0
1631194400000|2021-09-09 13:33:20|3679|3679|3679|3678|3679.5|3679|3678.5|3678|0
1631194410000|2021-09-09 13:33:30|3678.5|3677.5|3678|3677|3678.5|3677.5|3677|3676|0
1631194420000|2021-09-09 13:33:40|3678.5|3677.5|3677|3676|3678.5|3677.5|3677|3676|0
1631194430000|2021-09-09 13:33:50|3677.5|3676.5|3677.5|3677|3678.5|3677.5|3677|3676.5|0
1631194440000|2021-09-09 13:34:00|3678|3677.5|3680|3679|3682|3681|3678|3677.5|0
1631194450000|2021-09-09 13:34:10|3679.5|3678.5|3678|3677|3679.5|3678.5|3677.5|3676.5|0
1631194460000|2021-09-09 13:34:20|3677.5|3677.5|3678.5|3677|3678.5|3677.5|3677|3676|0
1631194470000|2021-09-09 13:34:30|3678|3677.5|3678|3677|3678.5|3677.5|3677.5|3677|0
1631194480000|2021-09-09 13:34:40|3678.5|3677.5|3679.5|3678.5|3680|3679|3678.5|3677.5|0
1631194490000|2021-09-09 13:34:50|3680|3679|3680|3679|3680|3679.5|3680|3679|0
1631194500000|2021-09-09 13:35:00|3680.5|3679.5|3681.5|3680.5|3682|3680.5|3680.5|3679|0
1631194510000|2021-09-09 13:35:10|3681|3681|3681|3680|3681|3681|3681|3680|0
1631194520000|2021-09-09 13:35:20|3681.5|3680.5|3681.5|3680.5|3682|3681.5|3681.5|3680.5|0
1631194530000|2021-09-09 13:35:30|3681|3680|3678|3677.5|3681|3680|3678|3677|0
1631194540000|2021-09-09 13:35:40|3678.5|3678|3680.5|3679|3680.5|3679.5|3678|3677.5|0
1631194550000|2021-09-09 13:35:50|3681|3679.5|3682.5|3681.5|3683|3681.5|3681|3679.5|0
1631194560000|2021-09-09 13:36:00|3682|3681|3681|3679.5|3682|3681|3680.5|3679.5|0
1631194570000|2021-09-09 13:36:10|3680.5|3679|3680|3678.5|3680.5|3679.5|3679.5|3678.5|0
1631194580000|2021-09-09 13:36:20|3679.5|3678|3677.5|3676.5|3679.5|3678|3677.5|3676|0
1631194590000|2021-09-09 13:36:30|3678|3676|3676.5|3675.5|3678|3677|3676|3675|0
1631194600000|2021-09-09 13:36:40|3677|3676|3677|3676|3677|3676.5|3677|3676|0
1631194610000|2021-09-09 13:36:50|3676.5|3675.5|3677|3676|3677|3676|3675|3674|0
1631194620000|2021-09-09 13:37:00|3677.5|3676.5|3677.5|3676.5|3678|3677|3677|3676|0
1631194630000|2021-09-09 13:37:10|3678|3677|3678.5|3677.5|3679|3678|3677.5|3677|0
1631194640000|2021-09-09 13:37:20|3678|3677|3677.5|3676.5|3678.5|3677.5|3677.5|3676.5|0
1631194650000|2021-09-09 13:37:30|3678|3677|3678|3677|3679|3678|3677.5|3676.5|0
1631194660000|2021-09-09 13:37:40|3678.5|3677.5|3678.5|3677.5|3678.5|3678|3678|3677|0
1631194670000|2021-09-09 13:37:50|3679|3678|3680|3679|3680.5|3679.5|3679|3678|0
1631194680000|2021-09-09 13:38:00|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|3678.5|3678|0
1631194690000|2021-09-09 13:38:10|3680|3679|3680|3678.5|3680.5|3680|3680|3678.5|0
1631194700000|2021-09-09 13:38:20||3679||3679||3679||3678.5|0
1631194710000|2021-09-09 13:38:30|3679.5|3678.5|3679|3677.5|3679.5|3679|3678.5|3677.5|0
1631194720000|2021-09-09 13:38:40|3679.5|3678|3680.5|3679.5|3681|3680|3679|3678|0
1631194730000|2021-09-09 13:38:50|3680|3679|3679|3678|3680|3679|3679|3678|0
1631194740000|2021-09-09 13:39:00|3678.5|3677.5|3677|3676|3678.5|3677.5|3677|3676|0
1631194750000|2021-09-09 13:39:10|3677.5|3676.5|3680.5|3679.5|3680.5|3679.5|3677.5|3676.5|0
1631194760000|2021-09-09 13:39:20|3680|3679|3680|3679|3681|3680|3679.5|3678.5|0
1631194780000|2021-09-09 13:39:40|3680.5|3679.5|3681.5|3680.5|3681.5|3681|3679.5|3678.5|0
1631194790000|2021-09-09 13:39:50|3682|3681|3682|3681.5|3682.5|3681.5|3681.5|3680.5|0
1631194800000|2021-09-09 13:40:00|3681.5|3681|3682|3680.5|3682|3681|3680.5|3680|0
1631194810000|2021-09-09 13:40:10|3682.5|3681|3683.5|3682.5|3684|3682.5|3682.5|3681|0
1631194820000|2021-09-09 13:40:20|3684|3682|3684.5|3683|3685|3683.5|3683.5|3682|0
1631194830000|2021-09-09 13:40:30|3685|3683.5|3684.5|3683.5|3685|3684.5|3684|3683.5|0
1631194840000|2021-09-09 13:40:40|3685|3684|3686.5|3685.5|3686.5|3686|3684.5|3684|0
1631194850000|2021-09-09 13:40:50|3686|3685|3685.5|3684|3686|3685|3685|3684|0
1631194860000|2021-09-09 13:41:00|3686|3684.5|3686.5|3685.5|3687|3686|3686|3684.5|0
1631194870000|2021-09-09 13:41:10|3687|3685|3687|3686|3687|3686|3686.5|3685|0
1631194880000|2021-09-09 13:41:20|3686.5|3685.5|3686|3685|3686.5|3685.5|3685.5|3685|0
1631194890000|2021-09-09 13:41:30|3685.5|3684.5|3682.5|3681.5|3685.5|3684.5|3682.5|3681.5|0
1631194900000|2021-09-09 13:41:40|3683|3682|3684|3683|3684.5|3683.5|3682.5|3682|0
1631194910000|2021-09-09 13:41:50|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3683.5|3682.5|0
1631194920000|2021-09-09 13:42:00|3684|3683|3685|3684|3685|3684|3684|3683|0
1631194930000|2021-09-09 13:42:10|3685.5|3684.5|3686|3685|3686.5|3685|3685.5|3684|0
1631194940000|2021-09-09 13:42:20|3686.5|3684.5|3686|3685|3686.5|3685|3686|3684.5|0
1631194950000|2021-09-09 13:42:30|3686.5|3684.5|3685.5|3684.5|3686.5|3685|3685.5|3684.5|0
1631194960000|2021-09-09 13:42:40|3686|3685|3686|3684.5|3686|3685.5|3685.5|3684|0
1631194970000|2021-09-09 13:42:50||3685||3685||3685||3685|0
1631194980000|2021-09-09 13:43:00|3685.5|3685.5|3686|3685|3686|3685.5|3685|3684.5|0
1631194990000|2021-09-09 13:43:10|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|0
1631195000000|2021-09-09 13:43:20|3685|3685|3686.5|3686|3687.5|3686.5|3685|3685|0
1631195010000|2021-09-09 13:43:30|3687|3686.5|3687|3686|3687|3686.5|3687|3686|0
1631195030000|2021-09-09 13:43:50|3687.5|3687|3687.5|3686|3688.5|3687.5|3687.5|3686|0
1631195040000|2021-09-09 13:44:00|3687|3686.5|3687|3685.5|3687|3686.5|3686.5|3685.5|0
1631195050000|2021-09-09 13:44:10|3686.5|3685|3686|3685|3686.5|3685.5|3685.5|3684.5|0
1631195060000|2021-09-09 13:44:20|3685.5||3686||3686||3685.5||0
1631195070000|2021-09-09 13:44:30|3685.5|3684.5|3684.5|3683.5|3685.5|3685|3684.5|3683|0
1631195080000|2021-09-09 13:44:40|3685|3684|3685|3683.5|3685|3684|3685|3683.5|0
1631195090000|2021-09-09 13:44:50|3684.5|3684|3684|3683.5|3684.5|3684|3684|3683|0
1631195100000|2021-09-09 13:45:00|3683.5|3683|3682|3681|3684|3683|3682|3681|0
1631195110000|2021-09-09 13:45:10|3682.5|3681.5|3683.5|3682|3683.5|3682.5|3682.5|3681.5|0
1631195120000|2021-09-09 13:45:20|3683|3682.5|3681|3680|3683.5|3683|3681|3680|0
1631195130000|2021-09-09 13:45:30|3681.5|3680.5|3681|3680|3681.5|3681|3680.5|3680|0
1631195140000|2021-09-09 13:45:40|3680.5|3679.5|3680.5|3680|3681|3680|3680.5|3679.5|0
1631195150000|2021-09-09 13:45:50|3681|3680.5|3679|3678.5|3681|3680.5|3679|3678|0
1631195160000|2021-09-09 13:46:00|3678.5|3678|3679|3677.5|3680|3678.5|3678|3677|0
1631195170000|2021-09-09 13:46:10|3679.5|3678|3679.5|3678.5|3680|3679.5|3679.5|3678|0
1631195180000|2021-09-09 13:46:20|3679|3678|3679.5|3678.5|3679.5|3679|3679|3678|0
1631195190000|2021-09-09 13:46:30|3679|3678|3679|3678|3679|3678|3678.5|3677.5|0
1631195200000|2021-09-09 13:46:40|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|3678|3677.5|0
1631195210000|2021-09-09 13:46:50|3678|3677|3677.5|3676.5|3678|3677|3676.5|3675.5|0
1631195220000|2021-09-09 13:47:00|3677|3676|3677.5|3676.5|3677.5|3677|3677|3676|0
1631195230000|2021-09-09 13:47:10|3677|3677|3677|3676.5|3677|3677|3677|3676.5|0
1631195240000|2021-09-09 13:47:20|3677.5|3677|3679|3678|3679|3678|3677|3676.5|0
1631195250000|2021-09-09 13:47:30|3679.5|3678.5|3679.5|3678.5|3680|3679|3679.5|3678.5|0
1631195260000|2021-09-09 13:47:40|3680|3679|3679.5|3678.5|3680|3679.5|3679|3678|0
1631195270000|2021-09-09 13:47:50|3679|3678|3677|3676.5|3679|3678|3677|3676.5|0
1631195280000|2021-09-09 13:48:00|3676.5|3676|3676|3675|3676.5|3676|3676|3675|0
1631195290000|2021-09-09 13:48:10|3676.5|3675.5|3677.5|3676|3677.5|3676.5|3676.5|3675.5|0
1631195300000|2021-09-09 13:48:20|3678|3676.5|3677.5|3676.5|3678|3677|3677.5|3676.5|0
1631195310000|2021-09-09 13:48:30|3678|3677|3676.5|3675|3678|3677|3675|3674.5|0
1631195320000|2021-09-09 13:48:40|3676|3674.5|3675.5|3674.5|3676.5|3675.5|3675.5|3674.5|0
1631195330000|2021-09-09 13:48:50|3676|3675|3676.5|3675.5|3676.5|3675.5|3675.5|3675|0
1631195340000|2021-09-09 13:49:00|3677|3676|3678.5|3677|3678.5|3677|3677|3676|0
1631195350000|2021-09-09 13:49:10|3678|3676.5|3677.5|3676|3678|3676.5|3677|3676|0
1631195360000|2021-09-09 13:49:20|3677|3676.5|3677.5|3676.5|3678|3676.5|3676.5|3676|0
1631195370000|2021-09-09 13:49:30|3678|3677|3678.5|3678|3678.5|3678|3677|3676.5|0
1631195380000|2021-09-09 13:49:40|3679|3677.5|3678|3677|3679|3677.5|3678|3677|0
1631195390000|2021-09-09 13:49:50|3677.5|3676.5|3678.5|3677|3678.5|3677|3677.5|3676.5|0
1631195410000|2021-09-09 13:50:10|3679|3677.5|3679|3678.5|3679|3678.5|3679|3677|0
1631195420000|2021-09-09 13:50:20|3679.5|3679|3681.5|3680.5|3681.5|3680.5|3679.5|3678.5|0
1631195430000|2021-09-09 13:50:30|3682|3681|3682|3680.5|3682|3681|3682|3680.5|0
1631195440000|2021-09-09 13:50:40|3682.5|3681|3682|3681.5|3683.5|3682.5|3682|3681|0
1631195450000|2021-09-09 13:50:50|3682.5|3682|3683|3682|3683|3682|3682|3682|0
1631195460000|2021-09-09 13:51:00|3683.5|3682.5|3683.5|3683|3684|3683.5|3683|3682|0
1631195470000|2021-09-09 13:51:10|3684|3682.5|3683|3682|3684|3682.5|3683|3682|0
1631195480000|2021-09-09 13:51:20|3683.5|3682.5|3684|3683|3684|3683.5|3683|3682|0
1631195490000|2021-09-09 13:51:30|3683.5|3682.5|3683.5|3682.5|3684|3683|3683.5|3682.5|0
1631195500000|2021-09-09 13:51:40|3684|3683|3684|3683|3684|3683.5|3683.5|3683|0
1631195510000|2021-09-09 13:51:50|3683.5|3682.5|3682.5|3681.5|3683.5|3682.5|3681.5|3681|0
1631195520000|2021-09-09 13:52:00|3683|3681|3682.5|3681.5|3683|3681.5|3682|3681|0
1631195530000|2021-09-09 13:52:10|3682|3681|3681|3680|3682.5|3681.5|3681|3680|0
1631195540000|2021-09-09 13:52:20|3681.5|3680.5|3680|3679|3681.5|3680.5|3679.5|3678.5|0
1631195550000|2021-09-09 13:52:30|3680.5|3680|3679|3678.5|3681|3680|3679|3678.5|0
1631195560000|2021-09-09 13:52:40|3679.5||3679.5||3679.5||3679||0
1631195570000|2021-09-09 13:52:50|3680|3679|3679|3678.5|3680|3679.5|3679|3678|0
1631195580000|2021-09-09 13:53:00|3679.5|3678|3680|3679|3680|3679|3679.5|3678|0
1631195590000|2021-09-09 13:53:10|3679.5|3679.5|3679|3678|3679.5|3679.5|3679|3678|0
1631195600000|2021-09-09 13:53:20|3679.5|3678.5|3679.5|3678.5|3679.5|3679|3679.5|3678.5|0
1631195610000|2021-09-09 13:53:30|3679|3678|3679|3678|3679|3678|3678.5|3677.5|0
1631195620000|2021-09-09 13:53:40|3679.5|3678.5|3679.5|3679|3680|3679|3679.5|3678.5|0
1631195630000|2021-09-09 13:53:50|3680|3679.5|3680|3679.5|3681|3680|3680|3679.5|0
1631195640000|2021-09-09 13:54:00|3680.5|3680|3680|3679.5|3681|3680|3680|3679.5|0
1631195650000|2021-09-09 13:54:10|3680.5|3680|3680|3679.5|3681|3680|3680|3679|0
1631195660000|2021-09-09 13:54:20|3680.5|3680|3680|3679.5|3681|3680.5|3680|3679|0
1631195670000|2021-09-09 13:54:30|3679.5|3679|3680|3679|3680|3679|3679.5|3678.5|0
1631195680000|2021-09-09 13:54:40|3679.5|3678.5|3679|3678|3679.5|3678.5|3678.5|3678|0
1631195690000|2021-09-09 13:54:50|3679.5|3679|3679|3678|3679.5|3679|3679|3678|0
1631195700000|2021-09-09 13:55:00|3679.5|3678.5|3680|3679.5|3680.5|3680|3679|3678.5|0
1631195710000|2021-09-09 13:55:10|3680.5|3680|3680|3679.5|3680.5|3680|3680|3679.5|0
1631195720000|2021-09-09 13:55:20|3680.5|3680|3680|3679.5|3681|3680|3680|3679.5|0
1631195730000|2021-09-09 13:55:30|3680.5|3679|3680|3679.5|3681|3680|3680|3679|0
1631195740000|2021-09-09 13:55:40|3680.5|3680|3680|3679.5|3681|3680|3680|3679.5|0
1631195750000|2021-09-09 13:55:50|3680.5||3680||3680.5||3680||0
1631195760000|2021-09-09 13:56:00|3680.5|3679|3679|3678.5|3681|3680|3679|3678.5|0
1631195770000|2021-09-09 13:56:10|3679.5|3678|3679|3678.5|3679.5|3679|3679|3678|0
1631195780000|2021-09-09 13:56:20|3679.5|3679|3680|3679.5|3681|3680|3679|3678.5|0
1631195790000|2021-09-09 13:56:30|3680.5|3680|3680|3679.5|3681|3680|3680|3679.5|0
1631195800000|2021-09-09 13:56:40|3680.5|3680|3680|3679.5|3681.5|3680|3680|3679.5|0
1631195810000|2021-09-09 13:56:50|3680.5|3679|3680|3679|3680.5|3679.5|3679.5|3679|0
1631195820000|2021-09-09 13:57:00|3679.5|3678.5|3679.5|3678.5|3679.5|3679|3679|3678.5|0
1631195830000|2021-09-09 13:57:10|3679|3678|3679|3678|3679|3678.5|3678.5|3678|0
1631195840000|2021-09-09 13:57:20|3678.5|3677.5|3678.5|3678|3678.5|3678|3678.5|3677.5|0
1631195850000|2021-09-09 13:57:30|3678|3677.5|3678|3677.5|3678.5|3677.5|3677.5|3677|0
1631195860000|2021-09-09 13:57:40|3678.5||3678.5||3678.5||3678.5||0
1631195880000|2021-09-09 13:58:00|3679|3678|3680.5|3679.5|3681|3679.5|3679|3678|0
1631195890000|2021-09-09 13:58:10|3680||3680||3681||3680||0
1631195900000|2021-09-09 13:58:20|3679.5|3679|3680|3679|3680|3679.5|3679.5|3679|0
1631195910000|2021-09-09 13:58:30|3681.5|3681|3680|3679.5|3681.5|3681|3679.5|3679|0
1631195920000|2021-09-09 13:58:40|3679.5|3679|3679.5|3678.5|3679.5|3679.5|3679|3678|0
1631195930000|2021-09-09 13:58:50|3680|3679|3679.5|3679|3680|3679|3679.5|3679|0
1631195940000|2021-09-09 13:59:00|3679|3678.5|3679.5|3678.5|3679.5|3678.5|3679|3678.5|0
1631195950000|2021-09-09 13:59:10|3679||3679||3679||3679||0
1631195960000|2021-09-09 13:59:20|3679.5|3679|3680|3679|3680.5|3679.5|3679.5|3679|0
1631195970000|2021-09-09 13:59:30|3679.5|3678.5|3679.5|3678.5|3680.5|3680|3678.5|3678|0
1631195980000|2021-09-09 13:59:40|3679|3678|3679|3678.5|3679|3678.5|3678.5|3678|0
1631195990000|2021-09-09 13:59:50|3679.5|3679|3679|3678.5|3679.5|3679|3679|3678.5|0
1631196000000|2021-09-09 14:00:00|3679.5|3679|3679.5|3678.5|3679.5|3679|3679|3678.5|0
1631196010000|2021-09-09 14:00:10|3680|3679|3680|3679|3681|3680|3679.5|3679|0
1631196020000|2021-09-09 14:00:20|3680.5|3679.5|3680|3679.5|3680.5|3679.5|3680|3679|0
1631196030000|2021-09-09 14:00:30|3680.5|3680|3680|3679.5|3681|3680|3680|3679.5|0
1631196040000|2021-09-09 14:00:40|3680.5|3680|3680|3679.5|3681.5|3680|3680|3679.5|0
1631196050000|2021-09-09 14:00:50|3680.5|3680|3680|3679.5|3681|3680|3680|3679.5|0
1631196060000|2021-09-09 14:01:00|3680.5|3680|3680|3679.5|3680.5|3680|3680|3679.5|0
1631196070000|2021-09-09 14:01:10|3679.5|3679|3680|3679.5|3681|3680|3679.5|3679|0
1631196080000|2021-09-09 14:01:20|3680.5|3679|3680|3679|3680.5|3679.5|3679.5|3679|0
1631196090000|2021-09-09 14:01:30|3679.5||3680||3680||3679.5||0
1631196100000|2021-09-09 14:01:40|3680.5|3679.5|3680|3679.5|3680.5|3680|3679.5|3679|0
1631196110000|2021-09-09 14:01:50|3680.5|3680|3680|3679.5|3681.5|3680.5|3680|3679.5|0
1631196120000|2021-09-09 14:02:00|3680.5|3680|3680|3679.5|3680.5|3680|3680|3679.5|0
1631196130000|2021-09-09 14:02:10|3680.5||3680||3680.5||3680||0
1631196140000|2021-09-09 14:02:20|3680.5|3679|3680|3679.5|3680.5|3680|3680|3679|0
1631196150000|2021-09-09 14:02:30|3679.5|3679|3678.5|3677.5|3680|3679.5|3678|3677.5|0
1631196160000|2021-09-09 14:02:40|3679|3678|3680.5|3679.5|3680.5|3679.5|3678.5|3678|0
1631196170000|2021-09-09 14:02:50|3680|3680|3680|3679.5|3680.5|3680|3680|3679|0
1631196180000|2021-09-09 14:03:00|3680.5|3680|3680|3679.5|3680.5|3680|3680|3679.5|0
1631196190000|2021-09-09 14:03:10|3679.5|3679|3680|3679.5|3680.5|3679.5|3679.5|3679|0
1631196210000|2021-09-09 14:03:30|3680.5|3680|3680|3679.5|3680.5|3680|3680|3679.5|0
1631196220000|2021-09-09 14:03:40|3680.5|3680|3680|3679.5|3680.5|3680|3680|3679.5|0
1631196230000|2021-09-09 14:03:50|3680.5|3680|3682.5|3681.5|3683|3682.5|3680|3679.5|4510
1631196240000|2021-09-09 14:04:00|3683|3682|3682.5|3682|3683|3682|3682.5|3682|206
1631196250000|2021-09-09 14:04:10|3683|3681.5|3684|3683.5|3684|3683.5|3682.5|3681.5|7759
1631196260000|2021-09-09 14:04:20|3684.5|3683|3684.5|3683.5|3685|3683.5|3684.5|3683|1010
1631196270000|2021-09-09 14:04:30|3685|3684|3684|3683.5|3685|3684.5|3684|3683.5|1031
1631196280000|2021-09-09 14:04:40|3683.5|3683|3682|3681.5|3683.5|3683|3682|3681|10834
1631196290000|2021-09-09 14:04:50|3682.5|3682|3682|3681.5|3683.5|3682.5|3682|3681|5179
1631196300000|2021-09-09 14:05:00|3682.5|3681|3682|3681.5|3682.5|3682|3682|3681|1381
1631196310000|2021-09-09 14:05:10|3682.5|3682|3682|3681.5|3683|3682|3682|3681.5|2170
1631196320000|2021-09-09 14:05:20|3682.5|3682|3682.5|3681.5|3682.5|3682|3682|3681.5|2553
1631196330000|2021-09-09 14:05:30|3682|3682|3682|3681.5|3683|3682.5|3682|3681.5|11796
1631196340000|2021-09-09 14:05:40|3682.5|3681|3681|3680.5|3682.5|3681|3681|3680.5|8042
1631196350000|2021-09-09 14:05:50|3681.5|3681|3682|3681.5|3682.5|3681.5|3681.5|3680.5|1657
1631196360000|2021-09-09 14:06:00|3682.5|3682|3682|3681.5|3683.5|3682.5|3682|3681.5|4760
1631196370000|2021-09-09 14:06:10|3682.5||3682||3682.5||3682||279
1631196380000|2021-09-09 14:06:20|3682.5|3682|3683|3682.5|3683.5|3682.5|3682.5|3682|1212
1631196390000|2021-09-09 14:06:30||3682||3682.5||3682.5||3682|633
1631196400000|2021-09-09 14:06:40|||||||||304
1631196410000|2021-09-09 14:06:50|3682.5|3682|3683|3682.5|3683|3682.5|3682.5|3682|713
1631196420000|2021-09-09 14:07:00|3683.5||3683||3683.5||3683||2408
1631196430000|2021-09-09 14:07:10|3683.5|3682|3682.5|3681.5|3683.5|3682|3682|3681.5|6303
1631196440000|2021-09-09 14:07:20|3682|3681|3682|3681|3682.5|3681|3681|3680.5|705
1631196450000|2021-09-09 14:07:30|3681.5|3680.5|3682|3681|3682|3681|3681.5|3680.5|1009
1631196460000|2021-09-09 14:07:40|3682.5|3681.5|3682|3681.5|3682.5|3681.5|3682|3681.5|0
1631196470000|2021-09-09 14:07:50|3682.5|3682|3683|3682.5|3683.5|3683|3682|3681.5|5844
1631196490000|2021-09-09 14:08:10||3682||3682.5||3682.5||3682|1186
1631196500000|2021-09-09 14:08:20|3682.5|3682|3682|3681.5|3682.5|3682.5|3682|3681|2298
1631196510000|2021-09-09 14:08:30|3681.5|3681|3682.5|3681.5|3682.5|3681.5|3681.5|3681|22
1631196520000|2021-09-09 14:08:40||3682||3682||3682||3682|10
1631196530000|2021-09-09 14:08:50|3683|3682.5|3683|3682.5|3683.5|3683|3682.5|3682.5|997
1631196550000|2021-09-09 14:09:10|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682.5|3292
1631196560000|2021-09-09 14:09:20|||||||||633
1631196570000|2021-09-09 14:09:30|3683.5|3682|3683|3682.5|3683.5|3683|3683|3682|1567
1631196590000|2021-09-09 14:09:50|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682.5|3097
1631196600000|2021-09-09 14:10:00|3683.5||3683||3683.5||3683||2092
1631196610000|2021-09-09 14:10:10|3682.5|3682|3683|3682.5|3683|3682.5|3682.5|3682|2724
1631196620000|2021-09-09 14:10:20|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682.5|1282
1631196630000|2021-09-09 14:10:30|||||||||84
1631196640000|2021-09-09 14:10:40|3683.5|3682|3682.5|3681.5|3683.5|3682|3682|3681|2749
1631196650000|2021-09-09 14:10:50|3683|3682|3683|3682.5|3683.5|3683|3683|3682|739
1631196660000|2021-09-09 14:11:00|||||||||86
1631196670000|2021-09-09 14:11:10|3682.5|3682|3683|3682|3683|3682|3682.5|3682|366
1631196680000|2021-09-09 14:11:20|3682.5|3682.5|3683|3682.5|3683|3682.5|3682.5|3682.5|0
1631196690000|2021-09-09 14:11:30|3682.5|3682|3682|3681.5|3682.5|3682|3681.5|3681|1219
1631196700000|2021-09-09 14:11:40|3682.5|3681|3682.5|3682|3682.5|3682|3682|3681|138
1631196710000|2021-09-09 14:11:50|3683|3682.5|3683|3682|3683|3682.5|3682.5|3682|76
1631196720000|2021-09-09 14:12:00|3683.5|3682.5|3683|3682.5|3683.5|3683|3683|3682.5|1450
1631196730000|2021-09-09 14:12:10|3682.5|3682|3683|3682|3683|3682|3682|3681.5|67
1631196740000|2021-09-09 14:12:20||3682.5||3682.5||3682.5||3682.5|0
1631196750000|2021-09-09 14:12:30|3682.5|3682|3680|3679|3682.5|3682|3679.5|3679|15350
1631196760000|2021-09-09 14:12:40|3679.5|3679.5|3680.5|3679.5|3680.5|3679.5|3678.5|3678|910
1631196770000|2021-09-09 14:12:50|3681|3680|3681|3680|3681|3680|3681|3679.5|0
1631196780000|2021-09-09 14:13:00|3681.5|3680.5|3682.5|3681.5|3682.5|3681.5|3681|3680|2991
1631196790000|2021-09-09 14:13:10|3682|3681|3682|3681|3682.5|3681.5|3681.5|3681|200
1631196800000|2021-09-09 14:13:20|3681.5|3680.5|3681|3680|3681.5|3680.5|3681|3680|0
1631196810000|2021-09-09 14:13:30|3681.5|3680.5|3681.5|3681|3682|3681.5|3681.5|3680.5|839
1631196820000|2021-09-09 14:13:40|3682|3680.5|3682|3681.5|3682.5|3681.5|3681.5|3680.5|1878
1631196830000|2021-09-09 14:13:50|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3681|784
1631196840000|2021-09-09 14:14:00|3682.5|3681.5|3682.5|3682|3683.5|3682.5|3682|3681.5|2463
1631196850000|2021-09-09 14:14:10|3683|3681.5|3683|3682.5|3683.5|3683|3683|3681.5|1179
1631196860000|2021-09-09 14:14:20|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682.5|2315
1631196870000|2021-09-09 14:14:30|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682.5|3344
1631196880000|2021-09-09 14:14:40|3683.5|3683|3683|3682.5|3684|3683|3683|3682.5|7070
1631196890000|2021-09-09 14:14:50|3683.5||3683||3683.5||3683||2293
1631196900000|2021-09-09 14:15:00|3682.5|3682|3683|3682.5|3683.5|3683|3682.5|3682|1611
1631196910000|2021-09-09 14:15:10|3683.5|3682|3683|3682.5|3684.5|3684|3683|3682|5381
1631196920000|2021-09-09 14:15:20|3683.5|3682|3683|3682|3683.5|3682.5|3682.5|3682|974
1631196930000|2021-09-09 14:15:30|3683.5|3682.5|3683|3682|3683.5|3683|3683|3682|1595
1631196940000|2021-09-09 14:15:40|3682.5|3681.5|3682.5|3681.5|3682.5|3682|3682|3681.5|618
1631196950000|2021-09-09 14:15:50|3682|3682|3683|3682|3683|3682|3682|3681.5|752
1631196960000|2021-09-09 14:16:00|3683.5|3682.5|3683|3682.5|3683.5|3683|3683|3682.5|2238
1631196970000|2021-09-09 14:16:10|3682.5|3682|3683|3682|3683|3682|3682.5|3682|742
1631196980000|2021-09-09 14:16:20|3682.5|3681.5|3682.5|3681.5|3683|3682|3682|3681.5|656
1631196990000|2021-09-09 14:16:30||3682||3682||3682||3681.5|0
1631197000000|2021-09-09 14:16:40|3683|3681.5|3682|3681|3683|3682|3681.5|3681|713
1631197010000|2021-09-09 14:16:50|3681.5|3681.5|3682.5|3682|3683|3682|3681.5|3681.5|942
1631197020000|2021-09-09 14:17:00|3683|3682.5|3683|3682.5|3684|3683|3683|3682|3575
1631197030000|2021-09-09 14:17:10|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682.5|4241
1631197040000|2021-09-09 14:17:20|3683.5|3683|3683|3682.5|3684|3683.5|3683|3682.5|13941
1631197050000|2021-09-09 14:17:30|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682.5|2024
1631197060000|2021-09-09 14:17:40|3683.5|3683|3683|3682.5|3684.5|3683.5|3683|3682.5|12507
1631197070000|2021-09-09 14:17:50|3683.5|3682|3683|3682|3683.5|3682.5|3682.5|3682|3973
1631197080000|2021-09-09 14:18:00||3682.5||3682.5||3682.5||3682.5|279
1631197090000|2021-09-09 14:18:10|3682.5|3682|3682.5|3682|3683|3682.5|3682.5|3682|846
1631197100000|2021-09-09 14:18:20|3683|3682.5|3683|3682.5|3684|3683|3682.5|3682|3847
1631197110000|2021-09-09 14:18:30|3683.5|3683|3683|3682.5|3684|3683|3683|3682.5|4001
1631197120000|2021-09-09 14:18:40|3683.5|3683|3683|3682.5|3684|3683|3683|3682.5|4442
1631197140000|2021-09-09 14:19:00|3683.5|3683|3683|3682.5|3684.5|3683.5|3683|3682.5|9011
1631197150000|2021-09-09 14:19:10|3683.5|3683|3683.5|3683|3685|3684|3683|3682.5|12125
1631197160000|2021-09-09 14:19:20|3683|3682.5|3683|3682.5|3684|3683|3683|3682|7995
1631197170000|2021-09-09 14:19:30|3683.5|3683|3683|3682.5|3684|3683|3683|3682.5|5161
1631197180000|2021-09-09 14:19:40|3683.5|3682|3683|3682.5|3683.5|3682.5|3683|3682|2712
1631197190000|2021-09-09 14:19:50|3683.5|3682|3683|3682.5|3683.5|3682.5|3683|3682|2850
1631197200000|2021-09-09 14:20:00|3683.5|3683|3683|3682.5|3684|3683|3683|3682.5|7738
1631197210000|2021-09-09 14:20:10|3683.5||3683||3683.5||3683||2288
1631197220000|2021-09-09 14:20:20|3683.5||3683||3683.5||3683||462
1631197230000|2021-09-09 14:20:30|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682.5|4146
1631197240000|2021-09-09 14:20:40|3683.5|3683|3683|3682.5|3684|3683|3683|3682.5|4248
1631197250000|2021-09-09 14:20:50|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682.5|2746
1631197260000|2021-09-09 14:21:00|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682.5|1813
1631197270000|2021-09-09 14:21:10|3683.5||3683||3683.5||3683||815
1631197280000|2021-09-09 14:21:20|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682.5|2275
1631197290000|2021-09-09 14:21:30|3683.5|3682|3683|3682.5|3683.5|3682.5|3683|3682|5258
1631197300000|2021-09-09 14:21:40|3683.5|3683|3683|3682.5|3684|3683|3683|3682.5|1870
1631197310000|2021-09-09 14:21:50|3683.5|3683|3683|3682.5|3684|3683|3683|3682.5|1487
1631197320000|2021-09-09 14:22:00|3682.5|3682|3683.5|3682.5|3684|3683|3682.5|3682|4638
1631197330000|2021-09-09 14:22:10|3684|3683|3683|3682.5|3684|3683|3683|3682.5|2387
1631197340000|2021-09-09 14:22:20|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682.5|3179
1631197350000|2021-09-09 14:22:30|3682.5|3682|3683|3682.5|3683.5|3682.5|3682.5|3682|1055
1631197360000|2021-09-09 14:22:40|||||||||78
1631197370000|2021-09-09 14:22:50|||||||||223
1631197380000|2021-09-09 14:23:00|3682.5|3682|3683|3682|3683|3682.5|3682.5|3682|1331
1631197390000|2021-09-09 14:23:10|3683.5|3682.5|3683|3682.5|3683.5|3682.5|3683|3682|428
1631197400000|2021-09-09 14:23:20|3683.5||3683||3683.5||3683||1252
1631197410000|2021-09-09 14:23:30|||||||||460
1631197420000|2021-09-09 14:23:40|3683.5|3683|3683|3682.5|3684.5|3683.5|3683|3682.5|6526
1631197430000|2021-09-09 14:23:50|3683.5||3683||3683.5||3683||1470
1631197440000|2021-09-09 14:24:00|3683.5|3683|3683|3682.5|3684|3683|3683|3682.5|1777
1631197450000|2021-09-09 14:24:10|3683.5||3683||3683.5||3683||1952
1631197460000|2021-09-09 14:24:20|3683.5|3683|3685.5|3684.5|3685.5|3684.5|3683|3682.5|14943
1631197470000|2021-09-09 14:24:30|3685|3685|3687|3686.5|3687|3686.5|3685|3684.5|1699
1631197480000|2021-09-09 14:24:40|3687.5|3687|3687.5|3687|3688|3687.5|3687.5|3687|1282
1631197500000|2021-09-09 14:25:00|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687.5|319
1631197510000|2021-09-09 14:25:10|3687.5|3687|3689|3688.5|3689|3688.5|3687|3686.5|5937
1631197520000|2021-09-09 14:25:20|3689.5|3689|3689.5|3689|3689.5|3689|3689.5|3689|67
1631197530000|2021-09-09 14:25:30|3690|3689.5|3690.5|3690|3690.5|3690|3690|3689.5|469
1631197540000|2021-09-09 14:25:40|3691|3690.5|3692|3691.5|3692|3691.5|3690.5|3689.5|2496
1631197550000|2021-09-09 14:25:50|3691.5|3691|3691.5|3691|3691.5|3691|3691.5|3691|248
1631197560000|2021-09-09 14:26:00|3691|3690.5|3691|3690.5|3691|3690.5|3690.5|3690|1463
1631197570000|2021-09-09 14:26:10|3691.5|3691|3692|3691.5|3692|3691.5|3691.5|3691|84
1631197580000|2021-09-09 14:26:20|3691.5|3691|3692|3691|3692|3691.5|3691.5|3691|776
1631197590000|2021-09-09 14:26:30|3691.5||3692||3692||3691.5||34
1631197600000|2021-09-09 14:26:40|3692.5|3691.5|3695|3694|3695|3694|3692|3691.5|3105
1631197620000|2021-09-09 14:27:00|3694.5|3693.5|3694|3693|3694.5|3693.5|3693.5|3693|2937
1631197630000|2021-09-09 14:27:10||3693.5||3693.5||3693.5||3693.5|9
1631197640000|2021-09-09 14:27:20|||||||||160
1631197650000|2021-09-09 14:27:30|3694.5|3694|3696|3695|3696|3695|3694.5|3694|1113
1631197660000|2021-09-09 14:27:40|3695.5|3694.5|3694.5|3694|3696|3695|3694.5|3694|2228
1631197670000|2021-09-09 14:27:50|3695|3692.5|3693.5|3692.5|3695|3693.5|3693.5|3692.5|6180
1631197680000|2021-09-09 14:28:00|3694|3693|3693|3692.5|3694|3693|3693|3692.5|1815
1631197690000|2021-09-09 14:28:10||3692||3692||3692.5||3692|379
1631197700000|2021-09-09 14:28:20|3693.5|3692.5|3692.5|3692|3693.5|3692.5|3692.5|3692|701
1631197710000|2021-09-09 14:28:30|||||||||436
1631197720000|2021-09-09 14:28:40|3692|3691.5|3691.5|3691|3692|3691.5|3691.5|3691|1704
1631197730000|2021-09-09 14:28:50|3691|3690.5|3690.5|3690|3691.5|3690.5|3690.5|3690|705
1631197740000|2021-09-09 14:29:00|3690|3689.5|3690|3689.5|3690.5|3690|3690|3689.5|1244
1631197750000|2021-09-09 14:29:10|3689.5|3689|3689|3688.5|3689.5|3689.5|3689|3688|597
1631197760000|2021-09-09 14:29:20|3689.5||3689||3689.5||3689||1471
1631197780000|2021-09-09 14:29:40|3689.5|3689|3692.5|3691.5|3692.5|3692|3689.5|3689|5044
1631197790000|2021-09-09 14:29:50|3693|3692|3691.5|3690.5|3693|3692|3691.5|3690.5|7621
1631197800000|2021-09-09 14:30:00||3691||3691||3691||3690.5|125
1631197810000|2021-09-09 14:30:10|3692|3691.5|3692|3691.5|3693|3692.5|3692|3691|4997
1631197820000|2021-09-09 14:30:20|3692.5|3692|3691.5|3691|3692.5|3692|3691.5|3691|807
1631197830000|2021-09-09 14:30:30|3692|3691.5|3692.5|3691.5|3693|3692|3691.5|3691|3478
1631197840000|2021-09-09 14:30:40|3692|3692|3695|3694.5|3695.5|3695|3692|3691.5|2517
1631197850000|2021-09-09 14:30:50|3694.5|3694|3695|3694|3695.5|3694.5|3694.5|3694|321
1631197860000|2021-09-09 14:31:00|3695.5|3694.5|3697|3696|3697.5|3696|3695.5|3694.5|1747
1631197870000|2021-09-09 14:31:10|3696.5|3695.5|3696|3695|3697|3695.5|3695.5|3694.5|340
1631197880000|2021-09-09 14:31:20|3696.5|3695.5|3697|3696.5|3698.5|3697.5|3696.5|3695.5|8319
1631197890000|2021-09-09 14:31:30|3696.5|3696|3696.5|3696|3696.5|3696|3696.5|3696|175
1631197900000|2021-09-09 14:31:40|3697|3696.5|3697.5|3696.5|3697.5|3696.5|3696.5|3696.5|220
1631197910000|2021-09-09 14:31:50|3698|3697|3695|3694.5|3698|3697.5|3695|3694.5|12035
1631197920000|2021-09-09 14:32:00|3694.5|3694|3693.5|3692.5|3695|3694|3693.5|3692.5|1359
1631197930000|2021-09-09 14:32:10|3694|3693|3694|3693.5|3694|3693.5|3693.5|3692.5|291
1631197940000|2021-09-09 14:32:20|3694.5|3694|3695.5|3695|3695.5|3695|3694.5|3694|1969
1631197950000|2021-09-09 14:32:30|3696|3695.5|3697|3696.5|3697|3696.5|3696|3695.5|792
1631197960000|2021-09-09 14:32:40|3697.5|3697|3697.5|3696.5|3698|3697|3697|3696|3942
1631197970000|2021-09-09 14:32:50|3697||3697.5||3697.5||3697||175
1631197980000|2021-09-09 14:33:00|3698|3697|3696|3695|3698|3697.5|3696|3695|1013
1631197990000|2021-09-09 14:33:10|3695.5|3694.5|3695|3694|3696|3694.5|3695|3694|647
1631198000000|2021-09-09 14:33:20|3694.5|3693.5|3694.5|3694|3695|3694|3694|3693|611
1631198010000|2021-09-09 14:33:30|3694|3693.5|3694|3693.5|3694.5|3693.5|3694|3693.5|101
1631198020000|2021-09-09 14:33:40|3694.5|3694|3694.5|3694|3695|3694|3694.5|3694|1056
1631198030000|2021-09-09 14:33:50|3695|3693.5|3694.5|3693|3695|3694|3693.5|3692.5|1269
1631198040000|2021-09-09 14:34:00|3694|3693.5|3694.5|3694|3695|3694|3694|3693.5|305
1631198050000|2021-09-09 14:34:10|3695||3695||3695||3694.5||0
1631198060000|2021-09-09 14:34:20|3694.5||3694.5||3695||3694.5||0
1631198070000|2021-09-09 14:34:30|3695|3694.5|3695|3694.5|3697|3696|3694.5|3694|9457
1631198080000|2021-09-09 14:34:40|3695.5|3695|3695|3694.5|3696|3695|3695|3694.5|2456
1631198090000|2021-09-09 14:34:50|3695.5|3695|3695.5|3694.5|3695.5|3695|3695.5|3694.5|1015
1631198100000|2021-09-09 14:35:00|3695|3695|3695|3694.5|3695.5|3695|3695|3694.5|354
1631198110000|2021-09-09 14:35:10|3695.5|3695|3697|3696|3697|3696.5|3695.5|3695|1974
1631198120000|2021-09-09 14:35:20|3696.5|3695.5|3698.5|3697.5|3698.5|3697.5|3696|3695.5|1748
1631198130000|2021-09-09 14:35:30|3698||3698.5||3698.5||3698||150
1631198140000|2021-09-09 14:35:40|3698|3697|3698|3697.5|3698.5|3697.5|3697.5|3697|153
1631198150000|2021-09-09 14:35:50|3698.5||3698.5||3698.5||3698||137
1631198160000|2021-09-09 14:36:00|3698|3697|3698|3697.5|3698|3697.5|3697|3696|2000
1631198170000|2021-09-09 14:36:10|3698.5|3698|3699|3698|3699.5|3699|3698|3697.5|1350
1631198180000|2021-09-09 14:36:20|3699.5|3698.5|3698.5|3698|3699.5|3698.5|3698.5|3698|1520
1631198190000|2021-09-09 14:36:30|3699|3698.5|3700|3699.5|3700|3699.5|3699|3698.5|1222
1631198200000|2021-09-09 14:36:40|3700.5||3701||3701||3700.5||511
1631198210000|2021-09-09 14:36:50|3700.5||3701||3701||3700.5||0
1631198220000|2021-09-09 14:37:00|3701.5|3700.5|3702.5|3701.5|3702.5|3701.5|3701|3700.5|637
1631198230000|2021-09-09 14:37:10|3702|3702|3702.5|3701.5|3702.5|3702|3702|3701|1269
1631198240000|2021-09-09 14:37:20|3702|3702|3701.5|3700.5|3703|3702|3700|3699|17836
1631198250000|2021-09-09 14:37:30|3701|3701|3702|3701|3702|3701|3701|3701|595
1631198260000|2021-09-09 14:37:40|3701.5|3700.5|3701.5|3700.5|3703.5|3702.5|3700.5|3700|14849
1631198270000|2021-09-09 14:37:50|3701|3700|3702|3701|3702|3701|3701|3700|821
1631198280000|2021-09-09 14:38:00|3702.5||3702||3702.5||3702||400
1631198290000|2021-09-09 14:38:10|3702.5|3701.5|3703.5|3702.5|3703.5|3703|3702.5|3701.5|2263
1631198300000|2021-09-09 14:38:20|3703|3703|3704.5|3703.5|3704.5|3703.5|3703|3703|254
1631198310000|2021-09-09 14:38:30|3704|3704|3704.5|3704|3704.5|3704|3704|3704|367
1631198320000|2021-09-09 14:38:40|3704|3703.5|3702|3701.5|3704|3704|3701.5|3701|1815
1631198330000|2021-09-09 14:38:50|3702.5|3701|3702.5|3701|3702.5|3701|3702|3701|506
1631198340000|2021-09-09 14:39:00|3702|3701.5|3703|3702|3703.5|3702.5|3702|3701.5|456
1631198360000|2021-09-09 14:39:20|3702.5|3701.5|3702.5|3701.5|3702.5|3702|3702|3701|1154
1631198370000|2021-09-09 14:39:30|3703|3702|3703|3702|3703|3702|3703|3702|917
1631198380000|2021-09-09 14:39:40|3703.5|3702.5|3704.5|3703.5|3704.5|3703.5|3703.5|3702.5|2035
1631198390000|2021-09-09 14:39:50|3705|3704|3704.5|3703.5|3705|3704|3704|3703.5|1099
1631198400000|2021-09-09 14:40:00|3704|3703|3704|3703|3704|3703.5|3703|3702.5|903
1631198410000|2021-09-09 14:40:10|3703.5|3702.5|3703.5|3702.5|3704|3703|3703|3702.5|385
1631198420000|2021-09-09 14:40:20|3703|3703|3703.5|3703|3704|3703|3703|3703|138
1631198430000|2021-09-09 14:40:30|3704|3703.5|3704|3703.5|3704.5|3703.5|3704|3703|444
1631198440000|2021-09-09 14:40:40|||||||||201
1631198450000|2021-09-09 14:40:50|3704.5||3704||3704.5||3704||526
1631198460000|2021-09-09 14:41:00|3704.5|3704|3705|3704.5|3705|3704.5|3704.5|3704|257
1631198470000|2021-09-09 14:41:10|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3704|486
1631198480000|2021-09-09 14:41:20|3704|3703.5|3703.5|3703|3705|3704|3703.5|3703|1447
1631198490000|2021-09-09 14:41:30|3703|3702.5|3703|3702|3703|3703|3703|3702|828
1631198500000|2021-09-09 14:41:40|3703.5|3702.5|3704.5|3704|3705|3704.5|3703.5|3702.5|5063
1631198510000|2021-09-09 14:41:50|3704|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703|1036
1631198520000|2021-09-09 14:42:00|3705|3704|3706|3705.5|3706|3705.5|3705|3704|1442
1631198530000|2021-09-09 14:42:10|3705.5|3705|3705.5|3705|3706|3705.5|3705.5|3704.5|872
1631198540000|2021-09-09 14:42:20|3706|3704.5|3704|3703|3706|3704.5|3703.5|3703|1058
1631198550000|2021-09-09 14:42:30|3703.5|3703.5|3703.5|3703|3704|3703.5|3703|3702.5|521
1631198560000|2021-09-09 14:42:40|3704||3703.5||3704||3703.5||0
1631198570000|2021-09-09 14:42:50|||||||||375
1631198580000|2021-09-09 14:43:00|3703|3702.5|3703|3702|3703|3702.5|3702|3701.5|1447
1631198590000|2021-09-09 14:43:10|3702.5|3701.5|3703|3702|3703|3702|3702.5|3701.5|220
1631198600000|2021-09-09 14:43:20|3703.5|3702.5|3703.5|3703|3703.5|3703|3703.5|3702.5|161
1631198610000|2021-09-09 14:43:30||3702.5||3703||3703||3702.5|0
1631198620000|2021-09-09 14:43:40|3704|3703.5|3706|3705|3706|3705|3704|3703.5|3848
1631198630000|2021-09-09 14:43:50|3705.5|3705.5|3706|3705.5|3706|3705.5|3705.5|3705|25
1631198640000|2021-09-09 14:44:00|3706.5|3705|3706.5|3705.5|3706.5|3705.5|3705.5|3704.5|3184
1631198650000|2021-09-09 14:44:10|3706|3706|3707|3706|3707|3706|3706|3705.5|369
1631198660000|2021-09-09 14:44:20|3707.5|3706.5|3707|3706|3707.5|3706.5|3706.5|3706|421
1631198670000|2021-09-09 14:44:30|3706.5|3706.5|3706|3705.5|3706.5|3706.5|3706|3705.5|2714
1631198680000|2021-09-09 14:44:40|3706.5|3706|3706|3705.5|3706.5|3706|3706|3705.5|122
1631198690000|2021-09-09 14:44:50|3705.5|3705|3705.5|3704.5|3706|3705|3705|3704|1904
1631198700000|2021-09-09 14:45:00|3706|3705|3707.5|3706.5|3708.5|3707.5|3706|3705|2298
1631198710000|2021-09-09 14:45:10|3707|3707|3709|3708|3709|3708|3707|3707|1181
1631198720000|2021-09-09 14:45:20|3708.5|3707|3707|3706.5|3709|3707|3707|3706.5|2916
1631198730000|2021-09-09 14:45:30|3707.5|3707|3707|3706|3707.5|3707|3707|3706|396
1631198740000|2021-09-09 14:45:40|3706.5|3705.5|3705.5|3704.5|3706.5|3705.5|3705|3704.5|1170
1631198750000|2021-09-09 14:45:50|3705||3705.5||3705.5||3705||825
1631198760000|2021-09-09 14:46:00|3706|3705|3706.5|3706|3706.5|3706|3705.5|3705|2584
1631198770000|2021-09-09 14:46:10|3707|3706.5|3707|3706.5|3707.5|3707|3707|3706|1754
1631198780000|2021-09-09 14:46:20|3707.5|3707|3708|3707.5|3708|3707.5|3707.5|3707|541
1631198790000|2021-09-09 14:46:30|3707.5|3707|3707.5|3707|3707.5|3707|3707|3706.5|3566
1631198800000|2021-09-09 14:46:40|3708|3707.5|3707.5|3707|3708|3707.5|3707.5|3707|736
1631198810000|2021-09-09 14:46:50|3708|3707.5|3709|3708|3709|3708|3708|3707.5|1153
1631198820000|2021-09-09 14:47:00|3708.5|3707.5|3708|3707.5|3709|3707.5|3708|3707.5|1076
1631198830000|2021-09-09 14:47:10|3707.5|3707|3708.5|3707.5|3708.5|3707.5|3707.5|3707|1285
1631198840000|2021-09-09 14:47:20|||||||||400
1631198850000|2021-09-09 14:47:30|3708|3707|3706.5|3706|3708|3707.5|3706.5|3706|1698
1631198860000|2021-09-09 14:47:40|3707||3707||3707||3706.5||0
1631198870000|2021-09-09 14:47:50|3706.5|3706.5|3706.5|3705.5|3707|3706.5|3706.5|3705.5|1792
1631198880000|2021-09-09 14:48:00|3707|3706|3706.5|3706|3707|3706|3706.5|3706|0
1631198890000|2021-09-09 14:48:10|3706|3705.5|3706|3705.5|3706|3705.5|3706|3705.5|1146
1631198900000|2021-09-09 14:48:20|3705.5|3705|3706|3705|3706|3705|3705.5|3705|469
1631198910000|2021-09-09 14:48:30|3705.5|3705.5|3705.5|3705|3706|3705.5|3705|3704.5|284
1631198920000|2021-09-09 14:48:40|3706|3705.5|3706|3705|3706|3705.5|3705.5|3705|1088
1631198930000|2021-09-09 14:48:50|3705.5|3704.5|3705|3704.5|3705.5|3705|3704.5|3703.5|4766
1631198940000|2021-09-09 14:49:00|||||||||194
1631198950000|2021-09-09 14:49:10|3704.5|3704|3705|3704.5|3705.5|3704.5|3704|3703.5|7923
1631198960000|2021-09-09 14:49:20|3704.5|3704|3704.5|3703.5|3704.5|3704.5|3704.5|3703.5|1299
1631198970000|2021-09-09 14:49:30|3704|3704|3704.5|3704|3704.5|3704|3704|3704|466
1631198980000|2021-09-09 14:49:40|3704|3703.5|3703|3702.5|3704.5|3704|3703|3702.5|1577
1631198990000|2021-09-09 14:49:50|3703.5|3702|3703.5|3702.5|3703.5|3703|3703|3702|1914
1631199000000|2021-09-09 14:50:00|3704|3703|3704|3703.5|3704.5|3704|3703.5|3703|2568
1631199010000|2021-09-09 14:50:10|3704.5|3704|3705.5|3705|3706|3705|3704.5|3704|1246
1631199020000|2021-09-09 14:50:20|3706|3705.5|3707|3706.5|3707|3706.5|3706|3705.5|3005
1631199030000|2021-09-09 14:50:30|3707.5|3707|3707.5|3706.5|3707.5|3707|3707|3706.5|615
1631199040000|2021-09-09 14:50:40|3707|3706|3706|3705.5|3707|3706.5|3706|3705.5|2821
1631199050000|2021-09-09 14:50:50|3706.5|3706|3706|3705.5|3706.5|3706|3706|3705.5|1326
1631199060000|2021-09-09 14:51:00|3706.5|3706|3706.5|3706|3706.5|3706|3706.5|3706|359
1631199070000|2021-09-09 14:51:10|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|212
1631199080000|2021-09-09 14:51:20|3707.5|3707|3707.5|3707|3708|3707.5|3707.5|3707|2023
1631199090000|2021-09-09 14:51:30|3708|3707.5|3707.5|3706.5|3709|3708|3707.5|3706.5|2512
1631199100000|2021-09-09 14:51:40|3707||3707.5||3707.5||3707||371
1631199110000|2021-09-09 14:51:50|3707|3706|3707|3706.5|3707|3706.5|3706.5|3706|1151
1631199120000|2021-09-09 14:52:00|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|336
1631199130000|2021-09-09 14:52:10|3708|3707.5|3708.5|3707.5|3708.5|3707.5|3708|3707|481
1631199140000|2021-09-09 14:52:20|3709|3708|3708.5|3708|3709|3708|3708.5|3708|262
1631199150000|2021-09-09 14:52:30|3709|3708.5|3708.5|3708|3709|3708.5|3708.5|3708|718
1631199160000|2021-09-09 14:52:40|3709|3707.5|3708|3707.5|3709|3707.5|3707.5|3707|809
1631199170000|2021-09-09 14:52:50|3707.5|3707|3707.5|3706.5|3708|3707|3707.5|3706.5|1826
1631199180000|2021-09-09 14:53:00|3707||3707||3707||3707||0
1631199190000|2021-09-09 14:53:10|3707.5|3707|3708.5|3707.5|3709|3708|3707.5|3707|1906
1631199200000|2021-09-09 14:53:20|3708|3708|3708|3707.5|3708.5|3708|3707.5|3707|1128
1631199210000|2021-09-09 14:53:30|3708.5|3708|3707.5|3707|3708.5|3708|3706|3705.5|7923
1631199220000|2021-09-09 14:53:40|3708|3706.5|3707|3706.5|3708|3707|3707|3706.5|683
1631199230000|2021-09-09 14:53:50|3707.5|3707|3708|3707|3708|3707|3707.5|3707|652
1631199240000|2021-09-09 14:54:00|3707.5|3706.5|3706.5|3706|3707.5|3706.5|3706.5|3706|558
1631199250000|2021-09-09 14:54:10|3707|3706.5|3706.5|3706|3707.5|3707|3706.5|3706|5277
1631199270000|2021-09-09 14:54:30|3707|3706.5|3707|3706.5|3708|3707|3707|3706.5|3511
1631199280000|2021-09-09 14:54:40|3707.5|3707|3708|3707|3708.5|3708|3707.5|3707|6583
1631199290000|2021-09-09 14:54:50||3707.5||3707.5||3707.5||3707.5|45
1631199300000|2021-09-09 14:55:00|3708.5|3708|3709|3708|3709|3708|3708|3707.5|899
1631199310000|2021-09-09 14:55:10|3708.5|3707.5|3708.5|3707.5|3708.5|3707.5|3708|3707.5|355
1631199320000|2021-09-09 14:55:20|3708||3708||3708||3708||0
1631199330000|2021-09-09 14:55:30|3707.5|3707|3708|3707.5|3708|3707.5|3707.5|3707|569
1631199340000|2021-09-09 14:55:40|||||||||164
1631199350000|2021-09-09 14:55:50|3708.5|3708|3709.5|3708.5|3710|3709|3708.5|3708|6139
1631199360000|2021-09-09 14:56:00|3710|3709|3711.5|3710.5|3711.5|3710.5|3709.5|3709|3415
1631199370000|2021-09-09 14:56:10|3712|3711|3712|3711.5|3712.5|3711.5|3711.5|3711|2761
1631199380000|2021-09-09 14:56:20|3711.5|3711|3711.5|3710.5|3711.5|3711|3711|3710.5|2437
1631199390000|2021-09-09 14:56:30|3711|3711|3711|3710.5|3711.5|3711|3711|3710.5|426
1631199400000|2021-09-09 14:56:40|3710.5|3710|3711.5|3711|3711.5|3711|3710.5|3710|2114
1631199410000|2021-09-09 14:56:50|3712|3711.5|3711.5|3711|3712.5|3712|3711.5|3711|3261
1631199420000|2021-09-09 14:57:00|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|556
1631199430000|2021-09-09 14:57:10|3711.5|3711|3711|3710.5|3711.5|3711|3711|3710.5|97
1631199440000|2021-09-09 14:57:20|3710.5|3710|3709|3708|3710.5|3710|3709|3707.5|1740
1631199450000|2021-09-09 14:57:30|3708.5|3707.5|3708|3707.5|3708.5|3707.5|3708|3707.5|0
1631199460000|2021-09-09 14:57:40|3708.5|3708|3708|3707.5|3708.5|3708|3708|3707.5|200
1631199470000|2021-09-09 14:57:50|3707.5|3707|3708|3707|3708|3707|3707.5|3706.5|336
1631199480000|2021-09-09 14:58:00|3707.5|3706.5|3709|3708.5|3709|3708.5|3707|3706|1187
1631199490000|2021-09-09 14:58:10|3708.5|3708|3709.5|3708.5|3710|3709|3708.5|3707.5|2206
1631199500000|2021-09-09 14:58:20|3709|3708|3708.5|3707.5|3709|3708|3708|3707.5|561
1631199520000|2021-09-09 14:58:40|3708|3707|3707|3706|3708|3707|3707|3706|488
1631199530000|2021-09-09 14:58:50|3707.5|3706.5|3708|3707.5|3708|3707.5|3707|3706|711
1631199540000|2021-09-09 14:59:00|3707.5|3707|3707.5|3707|3707.5|3707.5|3707|3706.5|208
1631199550000|2021-09-09 14:59:10|3708|3707.5|3708|3707.5|3708.5|3708|3707.5|3707|1182
1631199560000|2021-09-09 14:59:20|3708.5|3708|3708.5|3708|3709|3708|3708|3707.5|1198
1631199570000|2021-09-09 14:59:30|3709|3707.5|3709|3708|3709.5|3709|3709|3707.5|1966
1631199580000|2021-09-09 14:59:40|3708.5||3708.5||3709||3708.5||697
1631199590000|2021-09-09 14:59:50|3709|3708.5|3709|3708|3709|3708.5|3709|3708|929
1631199600000|2021-09-09 15:00:00|3709.5|3708.5|3708.5|3708|3709.5|3708.5|3708.5|3708|2397
1631199610000|2021-09-09 15:00:10|3708|3707.5|3708|3707.5|3708.5|3707.5|3708|3707.5|2191
1631199620000|2021-09-09 15:00:20|3707.5|3707|3706.5|3706|3707.5|3707|3706.5|3706|3183
1631199630000|2021-09-09 15:00:30|3706|3705.5|3704.5|3704|3706|3705.5|3704.5|3704|4543
1631199640000|2021-09-09 15:00:40|3704|3703.5|3705.5|3705|3706|3705.5|3703.5|3702.5|3709
1631199650000|2021-09-09 15:00:50|3705|3704.5|3707.5|3707|3707.5|3707|3705|3704.5|2163
1631199660000|2021-09-09 15:01:00|3708|3707.5|3708.5|3707.5|3708.5|3707.5|3708|3707|297
1631199670000|2021-09-09 15:01:10|3708|3708|3708.5|3708|3709|3708.5|3708|3708|421
1631199680000|2021-09-09 15:01:20|3708|3707.5|3708.5|3708|3708.5|3708|3708|3707.5|1940
1631199690000|2021-09-09 15:01:30|3708|3707.5|3707.5|3707|3708|3707.5|3707|3706.5|1617
1631199700000|2021-09-09 15:01:40|3707|3706.5|3707.5|3707|3707.5|3707|3707|3706.5|674
1631199710000|2021-09-09 15:01:50|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|300
1631199720000|2021-09-09 15:02:00|3707.5|3707|3708|3707|3708|3707.5|3707.5|3707|721
1631199730000|2021-09-09 15:02:10|3707.5|3707.5|3707.5|3707|3708|3707.5|3707.5|3707|0
1631199740000|2021-09-09 15:02:20|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|94
1631199750000|2021-09-09 15:02:30|3707.5|3707|3708.5|3708|3708.5|3708|3707.5|3707|656
1631199760000|2021-09-09 15:02:40|3708|3707.5|3708|3707.5|3708.5|3708|3708|3707.5|369
1631199770000|2021-09-09 15:02:50|3708.5|3708|3708|3707|3708.5|3708|3707|3706.5|2360
1631199780000|2021-09-09 15:03:00|3707.5|3706.5|3708|3707|3708|3707|3707.5|3706.5|854
1631199790000|2021-09-09 15:03:10|3707.5|3706.5|3707.5|3707|3707.5|3707|3707|3706.5|315
1631199800000|2021-09-09 15:03:20|3707|3706.5|3708|3707|3708|3707|3706.5|3706|3463
1631199810000|2021-09-09 15:03:30|3707.5|3706.5|3708|3707.5|3708.5|3708|3707|3706.5|2037
1631199820000|2021-09-09 15:03:40|3708.5|3708|3709|3708|3709|3708.5|3708|3708|1119
1631199840000|2021-09-09 15:04:00||3708.5||3708||3708.5||3708|0
1631199850000|2021-09-09 15:04:10|3709.5|3708.5|3709.5|3709|3710|3709.5|3709.5|3708.5|2222
1631199860000|2021-09-09 15:04:20|3710|3709.5|3710.5|3710|3710.5|3710|3710|3709.5|1899
1631199870000|2021-09-09 15:04:30|3711|3710.5|3710.5|3710|3711|3710.5|3710.5|3710|372
1631199880000|2021-09-09 15:04:40|3711||3710.5||3711||3710.5||516
1631199890000|2021-09-09 15:04:50|3711|3710.5|3711|3710|3711|3710.5|3710.5|3710|244
1631199900000|2021-09-09 15:05:00|3711.5|3710.5|3712|3711.5|3712.5|3711.5|3711|3710|3421
1631199910000|2021-09-09 15:05:10|3712.5|3712|3712.5|3712|3713|3712|3712.5|3712|96
1631199920000|2021-09-09 15:05:20|3712|3711.5|3712.5|3711.5|3712.5|3712|3712|3711.5|861
1631199930000|2021-09-09 15:05:30|3712|3712|3712|3711.5|3712|3712|3712|3711.5|507
1631199940000|2021-09-09 15:05:40|3712.5|3712|3712.5|3712|3712.5|3712|3712.5|3711.5|433
1631199950000|2021-09-09 15:05:50|3713|3712.5|3712.5|3712|3713|3712.5|3712.5|3712|1304
1631199960000|2021-09-09 15:06:00|3713|3712.5|3713|3712|3713|3712.5|3712.5|3712|1219
1631199970000|2021-09-09 15:06:10|3712.5||3712.5||3713||3712.5||537
1631199980000|2021-09-09 15:06:20|3713||3712.5||3713||3712.5||1612
1631199990000|2021-09-09 15:06:30|3713|3711.5|3711.5|3710.5|3713|3711.5|3711|3710.5|5455
1631200000000|2021-09-09 15:06:40|3711|3711|3711.5|3710.5|3711.5|3711|3711|3710.5|218
1631200010000|2021-09-09 15:06:50|3711||3711||3711.5||3711||523
1631200020000|2021-09-09 15:07:00|3710.5|3710|3710.5|3710|3711|3710|3710.5|3710|806
1631200030000|2021-09-09 15:07:10|3711|3710.5|3711|3710.5|3711.5|3710.5|3711|3710.5|593
1631200040000|2021-09-09 15:07:20|3710.5|3710|3710.5|3709.5|3711|3710.5|3710|3709.5|1918
1631200050000|2021-09-09 15:07:30||3710||3710||3710||3710|0
1631200060000|2021-09-09 15:07:40|3711|3710.5|3711|3710.5|3711.5|3710.5|3710.5|3710.5|996
1631200070000|2021-09-09 15:07:50|3710.5|3710|3711|3710.5|3711.5|3710.5|3710.5|3710|266
1631200080000|2021-09-09 15:08:00|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3710|528
1631200090000|2021-09-09 15:08:10|3711|3710.5|3710|3709.5|3711|3710.5|3710|3709.5|985
1631200100000|2021-09-09 15:08:20|3709.5|3709|3709.5|3709|3710|3709.5|3709.5|3709|2297
1631200110000|2021-09-09 15:08:30|3710||3709.5||3710||3709.5||319
1631200120000|2021-09-09 15:08:40|3709|3708.5|3709|3708.5|3709.5|3708.5|3709|3708.5|1914
1631200130000|2021-09-09 15:08:50|3708.5|3708|3708.5|3708|3709|3708.5|3708.5|3708|424
1631200140000|2021-09-09 15:09:00|3708|3707.5|3709|3708.5|3709.5|3708.5|3708|3707.5|6118
1631200150000|2021-09-09 15:09:10|3708.5|3708|3708.5|3708|3709|3708.5|3708.5|3708|3572
1631200160000|2021-09-09 15:09:20|3708|3707.5|3709|3708|3709|3708|3708|3707.5|1377
1631200170000|2021-09-09 15:09:30|3708.5|3707.5|3708.5|3708|3709|3708|3708|3707.5|756
1631200180000|2021-09-09 15:09:40|3709.5|3708.5|3708|3707.5|3709.5|3708.5|3708|3707.5|4282
1631200190000|2021-09-09 15:09:50|3707.5|3707|3707.5|3707|3707.5|3707|3707|3706.5|2180
1631200200000|2021-09-09 15:10:00|3707|3706.5|3707|3706|3707|3707|3706.5|3706|313
1631200210000|2021-09-09 15:10:10|3706.5|3705.5|3706.5|3706|3706.5|3706|3706|3705.5|0
1631200220000|2021-09-09 15:10:20|3707|3705.5|3707.5|3707|3707.5|3707|3707|3705.5|1931
1631200230000|2021-09-09 15:10:30|3707|3706.5|3705.5|3705|3707.5|3706.5|3705.5|3705|929
1631200240000|2021-09-09 15:10:40|3706|3705.5|3706.5|3706|3706.5|3706|3706|3705.5|198
1631200250000|2021-09-09 15:10:50|3707|3705.5|3707|3706|3707|3706|3707|3705.5|0
1631200270000|2021-09-09 15:11:10|3706.5|3705.5|3705.5|3704.5|3706.5|3705.5|3705.5|3704|336
1631200280000|2021-09-09 15:11:20|3706|3705|3705.5|3705|3706|3705|3705.5|3705|10293
1631200290000|2021-09-09 15:11:30|3706|3705.5|3707|3706|3707|3706|3705.5|3705.5|10398
1631200300000|2021-09-09 15:11:40|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|3706|3705.5|30
1631200320000|2021-09-09 15:12:00|3706|3705|3706|3705|3706|3705.5|3705.5|3705|762
1631200330000|2021-09-09 15:12:10|3705.5|3704.5|3705|3704|3705.5|3704.5|3705|3704|1584
1631200340000|2021-09-09 15:12:20|3704.5|3703.5|3704.5|3704|3704.5|3704|3704.5|3703.5|528
1631200350000|2021-09-09 15:12:30|3705|3703.5|3705|3704.5|3705|3704.5|3704.5|3703.5|381
1631200360000|2021-09-09 15:12:40|3705.5||3705||3705.5||3705||453
1631200370000|2021-09-09 15:12:50|3704.5|3704|3705.5|3705|3705.5|3705|3704.5|3704|1088
1631200380000|2021-09-09 15:13:00|3705|3704.5|3705.5|3704.5|3705.5|3705|3705|3704.5|900
1631200390000|2021-09-09 15:13:10|3705|3704|3705|3704.5|3705|3704.5|3704.5|3704|623
1631200400000|2021-09-09 15:13:20||3704||3704||3704||3704|248
1631200410000|2021-09-09 15:13:30|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|3705.5|3704|39
1631200420000|2021-09-09 15:13:40|3705||3705||3705.5||3705||0
1631200430000|2021-09-09 15:13:50|3704.5|3704|3703.5|3702.5|3705|3704|3703.5|3702.5|1311
1631200440000|2021-09-09 15:14:00|3704|3703|3704|3703|3704|3703|3703.5|3702.5|463
1631200450000|2021-09-09 15:14:10||3702.5||3703||3703.5||3702.5|175
1631200460000|2021-09-09 15:14:20|3703.5|3702.5|3703.5|3702.5|3703.5|3703|3703|3702.5|430
1631200470000|2021-09-09 15:14:30|3703|3703|3704|3703.5|3704.5|3704|3703|3703|1185
1631200480000|2021-09-09 15:14:40|3704.5|3704|3704.5|3704|3704.5|3704|3704.5|3703.5|0
1631200490000|2021-09-09 15:14:50|3704|3703.5|3704|3703.5|3704|3704|3704|3703.5|0
1631200500000|2021-09-09 15:15:00|3704.5|3704|3704|3703.5|3704.5|3704|3704|3703.5|1032
1631200510000|2021-09-09 15:15:10|3703.5|3703|3703.5|3702.5|3703.5|3703|3703.5|3702.5|1603
1631200520000|2021-09-09 15:15:20|3704|3703|3704.5|3704|3704.5|3704|3704|3703|822
1631200530000|2021-09-09 15:15:30|3705|3704.5|3705|3704|3705.5|3705|3704.5|3704|10416
1631200540000|2021-09-09 15:15:40|||||||||20
1631200550000|2021-09-09 15:15:50|3704.5|3703.5|3704|3703|3704.5|3703.5|3703.5|3703|1241
1631200560000|2021-09-09 15:16:00|3703.5|3702.5|3703|3702|3703.5|3703|3703|3702|2038
1631200570000|2021-09-09 15:16:10|3702.5|3702.5|3703|3702|3703.5|3702.5|3702.5|3702|1176
1631200580000|2021-09-09 15:16:20|3702.5|3701.5|3702.5|3701.5|3703|3702|3702|3701|1508
1631200590000|2021-09-09 15:16:30|3703|3702|3702.5|3701.5|3703|3702.5|3702.5|3701.5|423
1631200600000|2021-09-09 15:16:40|3702|3701|3702|3701|3702.5|3701.5|3701.5|3700.5|2503
1631200610000|2021-09-09 15:16:50|3702.5|3701.5|3702.5|3701.5|3702.5|3702|3702|3701.5|640
1631200620000|2021-09-09 15:17:00|3703|3702|3703|3702.5|3703|3702.5|3703|3702|763
1631200630000|2021-09-09 15:17:10|3702.5|3702|3702.5|3702|3702.5|3702.5|3702.5|3702|175
1631200640000|2021-09-09 15:17:20|3702|3701.5|3702.5|3702|3702.5|3702|3702|3701.5|944
1631200650000|2021-09-09 15:17:30||3701.5||3701.5||3702||3701.5|0
1631200660000|2021-09-09 15:17:40|||||||||9
1631200670000|2021-09-09 15:17:50||3702||3702||3702||3701.5|0
1631200680000|2021-09-09 15:18:00||3701.5||3702||3702||3701.5|0
1631200690000|2021-09-09 15:18:10|3702|3701.5|3702|3701.5|3702|3702|3701.5|3701|729
1631200700000|2021-09-09 15:18:20|3701.5|3701|3700.5|3700|3702|3701.5|3700.5|3700|1607
1631200710000|2021-09-09 15:18:30|3701|3700.5|3701|3700|3701|3700.5|3700.5|3700|1752
1631200720000|2021-09-09 15:18:40||3700.5||3700||3700.5||3700|13
1631200730000|2021-09-09 15:18:50|3700.5||3700.5||3701||3700.5||1067
1631200740000|2021-09-09 15:19:00|3700|3699.5|3699.5|3699|3700.5|3700|3699.5|3699|4622
1631200750000|2021-09-09 15:19:10|3699|3698.5|3699|3698.5|3699|3698.5|3699|3698|673
1631200760000|2021-09-09 15:19:20|3698.5|3698|3699|3698|3699|3698.5|3698.5|3698|498
1631200770000|2021-09-09 15:19:30|3698.5|3698.5|3698.5|3697.5|3699|3698.5|3698|3697|1393
1631200780000|2021-09-09 15:19:40|3698|3697|3698|3697|3698|3697.5|3697.5|3697|1230
1631200790000|2021-09-09 15:19:50|3697.5|3697.5|3697|3696.5|3697.5|3697.5|3697|3696|710
1631200800000|2021-09-09 15:20:00|3697.5|3696|3696.5|3695.5|3697.5|3696|3696.5|3695.5|4041
1631200810000|2021-09-09 15:20:10|3697|3695|3697.5|3696.5|3697.5|3697|3696.5|3695|850
1631200820000|2021-09-09 15:20:20|3698|3697|3697|3696.5|3698|3697.5|3697|3696.5|1241
1631200830000|2021-09-09 15:20:30|3696.5|3696|3696|3695.5|3697|3696.5|3696|3695|1266
1631200840000|2021-09-09 15:20:40|3696.5|3696|3696|3695|3697|3696|3696|3695|1388
1631200850000|2021-09-09 15:20:50|3695.5|3695.5|3695|3694.5|3695.5|3695.5|3695|3694|408
1631200860000|2021-09-09 15:21:00|3694.5|3694|3695.5|3694.5|3695.5|3694.5|3694.5|3694|1109
1631200870000|2021-09-09 15:21:10|3695|3694|3694.5|3693.5|3695|3694.5|3694|3693.5|1918
1631200880000|2021-09-09 15:21:20|3694|3693|3694.5|3693.5|3694.5|3693.5|3694|3693|2158
1631200890000|2021-09-09 15:21:30|3694|3693|3693.5|3693|3694|3693.5|3693|3692.5|4244
1631200900000|2021-09-09 15:21:40|3694|3692.5|3693.5|3693|3694|3693|3693.5|3692.5|1249
1631200910000|2021-09-09 15:21:50|3693|3692.5|3692|3691|3693.5|3692.5|3691.5|3690.5|4795
1631200920000|2021-09-09 15:22:00|3692.5|3691.5|3692.5|3691.5|3692.5|3691.5|3692.5|3691|731
1631200930000|2021-09-09 15:22:10||3692||3691.5||3692||3691.5|195
1631200940000|2021-09-09 15:22:20|3692|3691|3692.5|3691.5|3692.5|3692|3691.5|3690.5|3568
1631200950000|2021-09-09 15:22:30|3692|3692|3691|3690.5|3692.5|3692|3690.5|3690|2595
1631200960000|2021-09-09 15:22:40|3690.5|3690|3690|3689.5|3691|3690|3690|3689.5|1715
1631200970000|2021-09-09 15:22:50|3689.5|3689|3689.5|3689|3690|3689.5|3689.5|3689|601
1631200980000|2021-09-09 15:23:00|3689|3688.5|3688|3687|3689|3689|3688|3687|3742
1631200990000|2021-09-09 15:23:10|3687.5|3686.5|3687|3686.5|3688|3687.5|3687|3686.5|3930
1631201000000|2021-09-09 15:23:20|3687.5|3687|3687.5|3686.5|3687.5|3687|3686.5|3685.5|6077
1631201010000|2021-09-09 15:23:30|3688|3687|3688|3687|3688.5|3688|3688|3686.5|2132
1631201020000|2021-09-09 15:23:40|3687.5|3687.5|3688|3687|3688.5|3688|3687.5|3687|3945
1631201030000|2021-09-09 15:23:50|3687.5|3687.5|3685.5|3685|3688|3687.5|3685.5|3685|1951
1631201040000|2021-09-09 15:24:00|3686|3685.5|3687|3686|3687|3686.5|3685.5|3685|3532
1631201050000|2021-09-09 15:24:10|3686|3685.5|3684.5|3683.5|3686.5|3686|3684|3683.5|8580
1631201060000|2021-09-09 15:24:20|3684|3683|3684.5|3684|3685|3684.5|3683|3682.5|12758
1631201070000|2021-09-09 15:24:30|3685|3683.5|3685|3684|3685|3684|3684.5|3683.5|998
1631201080000|2021-09-09 15:24:40|3684.5|3683.5|3685|3684.5|3685.5|3684.5|3684.5|3683.5|3125
1631201090000|2021-09-09 15:24:50|3685.5|3685|3685.5|3685|3685.5|3685|3685|3684.5|290
1631201100000|2021-09-09 15:25:00|3686|3685.5|3686.5|3686|3687|3686.5|3685.5|3685|3974
1631201110000|2021-09-09 15:25:10|3687|3686.5|3689|3687.5|3689|3688.5|3687|3686|1334
1631201120000|2021-09-09 15:25:20|3689.5|3688|3689.5|3689|3690|3689|3689.5|3688|366
1631201130000|2021-09-09 15:25:30|3690|3689.5|3690|3689|3690.5|3689.5|3689.5|3689|870
1631201140000|2021-09-09 15:25:40|3689.5|3688.5|3690|3689.5|3690|3689.5|3689|3688|1470
1631201150000|2021-09-09 15:25:50|3690.5|3690|3691|3690.5|3691|3690.5|3690.5|3689.5|279
1631201160000|2021-09-09 15:26:00|3690.5|3690|3690|3689.5|3691|3690.5|3690|3689.5|870
1631201170000|2021-09-09 15:26:10|3690.5|3690|3689|3688|3691|3690|3688.5|3688|3680
1631201180000|2021-09-09 15:26:20|3688.5|3687.5|3687|3686.5|3688.5|3687.5|3687|3686.5|1042
1631201190000|2021-09-09 15:26:30|3687.5|3687|3687|3686.5|3688|3687|3687|3686.5|1242
1631201200000|2021-09-09 15:26:40|3687.5|3686|3687|3686|3687.5|3686.5|3687|3686|223
1631201210000|2021-09-09 15:26:50|3686|3685.5|3685|3684.5|3686|3685.5|3685|3684.5|424
1631201220000|2021-09-09 15:27:00|3684.5|3684|3684.5|3684|3685|3684.5|3684|3683|1071
1631201230000|2021-09-09 15:27:10|3684|3683.5|3684|3683.5|3684|3684|3684|3683.5|490
1631201240000|2021-09-09 15:27:20|3684.5|3684|3684.5|3684|3685.5|3685|3684|3684|1425
1631201250000|2021-09-09 15:27:30|3684|3683.5|3684.5|3684|3685|3684.5|3684|3683.5|1887
1631201260000|2021-09-09 15:27:40|3684|3683.5|3684|3683.5|3684.5|3683.5|3684|3683|938
1631201270000|2021-09-09 15:27:50|3684.5|3683|3685.5|3685|3686|3685|3684|3683|921
1631201280000|2021-09-09 15:28:00|3686|3685.5|3687|3686|3687.5|3687|3686|3685.5|3059
1631201290000|2021-09-09 15:28:10||3686.5||3686||3686.5||3686|175
1631201300000|2021-09-09 15:28:20|3686.5|3686.5|3687|3686.5|3687.5|3687|3686.5|3686.5|773
1631201310000|2021-09-09 15:28:30|3687.5|3687|3688.5|3688|3688.5|3688|3687.5|3686.5|1294
1631201320000|2021-09-09 15:28:40|3689|3687.5|3686.5|3686|3689|3687.5|3686.5|3686|1802
1631201330000|2021-09-09 15:28:50|3686|3685.5|3685.5|3684.5|3686|3686|3685.5|3684.5|337
1631201340000|2021-09-09 15:29:00|3685|3684|3685.5|3685|3685.5|3685|3684.5|3684|1259
1631201350000|2021-09-09 15:29:10|3685|3684.5|3685.5|3684.5|3686|3685.5|3685|3684.5|3171
1631201360000|2021-09-09 15:29:20||3685||3685||3685||3684.5|164
1631201370000|2021-09-09 15:29:30|3685|3684.5|3685|3684.5|3685.5|3684.5|3685|3684|367
1631201380000|2021-09-09 15:29:40|3685.5|3684|3686|3685.5|3686|3685.5|3685|3684|832
1631201390000|2021-09-09 15:29:50|3685.5|3685|3685.5|3684.5|3685.5|3685|3685.5|3684|607
1631257220000|2021-09-10 07:00:20|3694|3690.5|3687.5|3686|3694|3691.5|3686|3685.5|0
1631257230000|2021-09-10 07:00:30|3687|3685.5|3690.5|3688|3691.5|3688|3686.5|3685.5|0
1631257240000|2021-09-10 07:00:40|3691|3689|3693.5|3691.5|3694|3691.5|3691|3689|0
1631257250000|2021-09-10 07:00:50|3694|3692.5|3698.5|3695.5|3699|3695.5|3693.5|3691.5|0
1631257260000|2021-09-10 07:01:00|3699|3696.5|3700|3698.5|3700|3699|3697.5|3695.5|0
1631257270000|2021-09-10 07:01:10|3699.5|3698|3700|3698.5|3700|3698.5|3696.5|3694.5|0
1631257280000|2021-09-10 07:01:20|3699.5|3698|3696|3694|3699.5|3698|3693|3692|0
1631257290000|2021-09-10 07:01:30|3696.5|3694.5|3696.5|3694|3697.5|3696|3695|3693|0
1631257300000|2021-09-10 07:01:40|3697|3695|3697|3696.5|3697|3696.5|3696.5|3695|0
1631257310000|2021-09-10 07:01:50|3697.5|3697|3700|3699|3702|3701|3697.5|3697|0
1631257320000|2021-09-10 07:02:00|3701|3699.5|3705|3703.5|3705|3703.5|3701|3699.5|0
1631257330000|2021-09-10 07:02:10|3705.5|3704|3705|3704|3705.5|3704|3704|3702.5|0
1631257340000|2021-09-10 07:02:20|3704.5|3703|3705|3703.5|3705|3703.5|3704|3703|0
1631257350000|2021-09-10 07:02:30|3705.5|3704|3706|3705.5|3706|3705.5|3705|3703|0
1631257360000|2021-09-10 07:02:40|3705.5|3704.5|3705|3703.5|3705.5|3704.5|3702.5|3702|0
1631257370000|2021-09-10 07:02:50|3704.5|3703|3707|3705.5|3707.5|3705.5|3704|3702|0
1631257380000|2021-09-10 07:03:00|3706.5|3705|3706.5|3705|3707.5|3706.5|3706|3703.5|0
1631257390000|2021-09-10 07:03:10|3705.5|3704.5|3707|3706|3707|3706|3705|3703.5|0
1631257400000|2021-09-10 07:03:20|3707.5|3706.5|3707|3705.5|3707.5|3706.5|3706|3705|0
1631257410000|2021-09-10 07:03:30|3707.5|3706|3704|3703|3707.5|3706|3702|3701|0
1631257420000|2021-09-10 07:03:40|3703.5|3702.5|3704|3702|3705|3704|3703.5|3702|0
1631257430000|2021-09-10 07:03:50|3703.5|3702.5|3703.5|3702|3704|3703|3703|3701|0
1631257440000|2021-09-10 07:04:00|3704|3702.5|3704|3703|3705.5|3704|3704|3702.5|0
1631257450000|2021-09-10 07:04:10|3703.5|3702.5|3703|3701|3705|3702.5|3701.5|3700|0
1631257460000|2021-09-10 07:04:20|3703.5|3701.5|3703|3701.5|3704.5|3703.5|3702|3700.5|0
1631257470000|2021-09-10 07:04:30|3704|3702|3702|3700.5|3704|3702.5|3701|3700|0
1631257480000|2021-09-10 07:04:40|3701.5|3701|3698|3696.5|3702|3701|3698|3696|0
1631257490000|2021-09-10 07:04:50|3698.5|3697|3696.5|3695|3698.5|3697|3696.5|3695|0
1631257500000|2021-09-10 07:05:00|3697|3695.5|3697.5|3696.5|3698.5|3697|3696.5|3695.5|0
1631257510000|2021-09-10 07:05:10|3697|3696|3695|3693.5|3697.5|3696|3694|3692|0
1631257520000|2021-09-10 07:05:20|3694.5|3694|3694|3692.5|3695.5|3694.5|3693.5|3691|0
1631257530000|2021-09-10 07:05:30|3694.5|3692|3695.5|3694|3696|3694|3693|3691.5|0
1631257540000|2021-09-10 07:05:40|3696|3694.5|3692.5|3690.5|3696.5|3694.5|3691.5|3690.5|0
1631257550000|2021-09-10 07:05:50|3692|3691|3692|3691.5|3692.5|3691.5|3690.5|3690|0
1631257560000|2021-09-10 07:06:00|3692.5|3692|3694.5|3693.5|3695.5|3693.5|3692.5|3692|0
1631257570000|2021-09-10 07:06:10|3695.5|3694|3695.5|3694.5|3697.5|3694.5|3695|3694|0
1631257580000|2021-09-10 07:06:20|3696|3695|3697.5|3695.5|3700|3697.5|3695.5|3694|0
1631257590000|2021-09-10 07:06:30|3697|3694.5|3696.5|3695.5|3697.5|3695.5|3696|3694.5|0
1631257600000|2021-09-10 07:06:40|3696|3694.5|3696|3695|3697.5|3696.5|3696|3694.5|0
1631257610000|2021-09-10 07:06:50|3695.5|3694|3694|3693|3696|3694.5|3693|3692.5|0
1631257620000|2021-09-10 07:07:00|3694.5|3693.5|3696.5|3695.5|3697|3695.5|3694.5|3693|0
1631257630000|2021-09-10 07:07:10|3697|3696|3696.5|3695|3697|3696|3696.5|3694.5|0
1631257640000|2021-09-10 07:07:20|3696|3694.5|3694|3692.5|3696|3694.5|3693|3691.5|0
1631257650000|2021-09-10 07:07:30|3695|3693|3695|3693|3695.5|3695|3694|3692|0
1631257660000|2021-09-10 07:07:40|3694.5|3692.5|3693|3691.5|3694.5|3692.5|3692|3691|0
1631257670000|2021-09-10 07:07:50|3692.5|3691|3692|3690.5|3693|3691.5|3691.5|3690|0
1631257680000|2021-09-10 07:08:00|3693|3691|3694|3692.5|3694|3692.5|3693|3691|0
1631257690000|2021-09-10 07:08:10|3693.5|3693|3693.5|3691.5|3694|3693|3693|3691.5|0
1631257700000|2021-09-10 07:08:20|3693|3692|3694|3692.5|3694|3692.5|3692|3691.5|0
1631257710000|2021-09-10 07:08:30|3693.5|3692|3691|3690|3693.5|3692|3691|3690|0
1631257720000|2021-09-10 07:08:40|3691.5|3690.5|3693.5|3691.5|3693.5|3691.5|3691|3690.5|0
1631257730000|2021-09-10 07:08:50|3694|3692|3693.5|3691.5|3694|3692.5|3693|3691.5|0
1631257740000|2021-09-10 07:09:00|3693|3692|3691.5|3690|3693|3692|3691.5|3690|0
1631257750000|2021-09-10 07:09:10|3691|3689|3690.5|3688.5|3692.5|3691|3690|3688|0
1631257760000|2021-09-10 07:09:20|3690|3687.5|3688|3686|3690|3688|3686.5|3685.5|0
1631257770000|2021-09-10 07:09:30|3687.5|3685.5|3688.5|3687|3689|3687.5|3686.5|3685.5|0
1631257780000|2021-09-10 07:09:40|3689|3687.5|3688|3686.5|3690|3688|3688|3686|0
1631257790000|2021-09-10 07:09:50|3687.5|3686|3687.5|3685.5|3688|3687|3686.5|3685.5|0
1631257800000|2021-09-10 07:10:00|3688|3686|3687.5|3686.5|3688.5|3687|3687|3686|0
1631257810000|2021-09-10 07:10:10|3688|3687|3691.5|3689.5|3691.5|3690.5|3688|3687|0
1631257820000|2021-09-10 07:10:20|3691|3690|3691.5|3690|3691.5|3690|3690.5|3690|0
1631257830000|2021-09-10 07:10:30|3691|3689.5|3691.5|3690.5|3692.5|3691|3690.5|3688.5|0
1631257840000|2021-09-10 07:10:40|3692|3690|3692.5|3691|3692.5|3691|3691.5|3690|0
1631257850000|2021-09-10 07:10:50|3692|3690.5|3692.5|3691|3693.5|3691.5|3691|3689.5|0
1631257860000|2021-09-10 07:11:00|3692|3690.5|3693|3692|3694|3692.5|3692|3690.5|0
1631257870000|2021-09-10 07:11:10|3693.5|3692.5|3693|3691.5|3693.5|3692.5|3692.5|3691|0
1631257880000|2021-09-10 07:11:20|3693.5|3692|3695.5|3694.5|3695.5|3694.5|3693|3692|0
1631257890000|2021-09-10 07:11:30|3695|3694|3694.5|3693.5|3695|3694.5|3694.5|3693.5|0
1631257900000|2021-09-10 07:11:40|3694|3692.5|3694.5|3693|3694.5|3693|3693.5|3692.5|0
1631257910000|2021-09-10 07:11:50|3695|3693.5|3695|3693.5|3695.5|3693.5|3694.5|3693|0
1631257920000|2021-09-10 07:12:00|3695.5|3694|3694.5|3692.5|3695.5|3694|3693.5|3692.5|0
1631257930000|2021-09-10 07:12:10|3694|3693|3692|3690.5|3694.5|3693|3691.5|3690|0
1631257940000|2021-09-10 07:12:20|3691.5|3690|3690.5|3690|3691.5|3690|3690.5|3690|0
1631257950000|2021-09-10 07:12:30|3691|3690.5|3692|3690.5|3692|3690.5|3691|3690.5|0
1631257960000|2021-09-10 07:12:40|3692.5|3691|3693.5|3691.5|3693.5|3692.5|3692|3690.5|0
1631257970000|2021-09-10 07:12:50|3693|3691|3693.5|3691.5|3693.5|3692|3692.5|3691|0
1631257980000|2021-09-10 07:13:00|3693|3692|3693|3692|3693.5|3692|3692.5|3692|0
1631257990000|2021-09-10 07:13:10||3692.5||3692||3692.5||3692|0
1631258000000|2021-09-10 07:13:20|3693.5|3692.5|3695|3693.5|3695|3694|3693.5|3692.5|0
1631258010000|2021-09-10 07:13:30|3694.5|3694|3696|3694.5|3696|3694.5|3694.5|3693.5|0
1631258020000|2021-09-10 07:13:40|3696.5||3695.5||3696.5||3695.5||0
1631258030000|2021-09-10 07:13:50|3695|3694|3695.5|3694.5|3695.5|3694.5|3694.5|3693.5|0
1631258040000|2021-09-10 07:14:00|3695|3694|3693.5|3692|3696|3694.5|3693|3691.5|0
1631258050000|2021-09-10 07:14:10|3693|3692.5|3694.5|3693|3694.5|3693|3693|3692|0
1631258060000|2021-09-10 07:14:20|3694|3693.5|3693.5|3692|3694|3693.5|3693|3692|0
1631258070000|2021-09-10 07:14:30|3693|3692.5|3692|3691|3693|3692.5|3691.5|3691|0
1631258080000|2021-09-10 07:14:40|3691.5|3690.5|3692.5|3691.5|3692.5|3691.5|3691.5|3690|0
1631258090000|2021-09-10 07:14:50|3693|3692|3692|3690.5|3693|3692|3692|3690.5|0
1631258100000|2021-09-10 07:15:00|3693|3691|3694.5|3693|3694.5|3693|3692.5|3691|0
1631258110000|2021-09-10 07:15:10|3694|3693.5|3694|3692|3694.5|3693.5|3693.5|3691.5|0
1631258120000|2021-09-10 07:15:20|3693.5|3692.5|3691.5|3690.5|3693.5|3692.5|3691|3690|0
1631258130000|2021-09-10 07:15:30|3692|3690|3692|3690.5|3693|3691.5|3692|3690|0
1631258140000|2021-09-10 07:15:40|3691.5|3690|3690.5|3690|3692|3690.5|3690.5|3690|0
1631258150000|2021-09-10 07:15:50|3691||3691||3691||3690.5||0
1631258160000|2021-09-10 07:16:00|3690.5|3689.5|3690.5|3689.5|3691|3690|3690|3689|0
1631258170000|2021-09-10 07:16:10|3691|3690|3693|3691.5|3693|3691.5|3691|3690|0
1631258180000|2021-09-10 07:16:20|3693.5|3692|3693.5|3692.5|3694|3692.5|3693.5|3692|0
1631258190000|2021-09-10 07:16:30|3693|3692|3693.5|3692.5|3694|3693|3693|3691.5|0
1631258200000|2021-09-10 07:16:40|3693|3693|3694|3693.5|3694.5|3693.5|3693|3692.5|0
1631258210000|2021-09-10 07:16:50|3695|3694|3696|3694.5|3696.5|3695|3695|3694|0
1631258220000|2021-09-10 07:17:00|3695.5|3694|3696.5|3695|3696.5|3695|3694.5|3693.5|0
1631258230000|2021-09-10 07:17:10|3696|3694.5|3697|3695.5|3697.5|3697|3695|3694|0
1631258240000|2021-09-10 07:17:20|3696|3696|3697|3695.5|3697|3696|3695|3694|0
1631258250000|2021-09-10 07:17:30|3696|3695|3696|3694.5|3696.5|3695|3695|3694|0
1631258260000|2021-09-10 07:17:40|3697|3695|3697|3695|3697|3695.5|3696.5|3695|0
1631258270000|2021-09-10 07:17:50|3696.5|3695.5|3696.5|3695|3697|3696|3696|3694.5|0
1631258280000|2021-09-10 07:18:00|3697|3695.5|3696|3695.5|3697|3696|3696|3695.5|0
1631258290000|2021-09-10 07:18:10|3696.5|3696|3697|3695.5|3697|3696|3696.5|3695.5|0
1631258300000|2021-09-10 07:18:20|3696.5|3695|3695.5|3694.5|3696.5|3695|3695.5|3694.5|0
1631258310000|2021-09-10 07:18:30|3696|3695|3697|3695|3697|3695.5|3696|3694.5|0
1631258320000|2021-09-10 07:18:40|3696.5||3696||3696.5||3696||0
1631258330000|2021-09-10 07:18:50|3696.5|3695.5|3695.5|3694.5|3696.5|3695.5|3695|3694.5|0
1631258340000|2021-09-10 07:19:00|3695|3695|3694|3692.5|3695.5|3695|3693.5|3692|0
1631258350000|2021-09-10 07:19:10|3694.5|3693|3693.5|3692.5|3694.5|3693.5|3693|3691.5|0
1631258360000|2021-09-10 07:19:20|3694|3692|3694.5|3693.5|3694.5|3693.5|3694|3692|0
1631258370000|2021-09-10 07:19:30|3694|3693|3693|3691.5|3694|3693|3693|3691.5|0
1631258380000|2021-09-10 07:19:40|3692.5|3691|3692.5|3691|3692.5|3691.5|3692.5|3690.5|0
1631258390000|2021-09-10 07:19:50|3692|3691.5|3692|3691|3692.5|3691.5|3691.5|3690.5|0
1631258400000|2021-09-10 07:20:00|3691.5|3691.5|3693|3691|3693|3692|3691.5|3690.5|0
1631258410000|2021-09-10 07:20:10|3692.5|3691.5|3692|3691|3692.5|3691.5|3691.5|3690.5|0
1631258420000|2021-09-10 07:20:20|3691.5|3690.5|3691.5|3690.5|3691.5|3691|3691|3690.5|0
1631258430000|2021-09-10 07:20:30|3692|3691|3692|3691|3692.5|3691.5|3692|3690.5|0
1631258440000|2021-09-10 07:20:40|3691.5|3690.5|3691|3690|3692|3690.5|3690|3689.5|0
1631258450000|2021-09-10 07:20:50|3691.5|3690.5|3691|3690.5|3691.5|3691|3691|3690|0
1631258460000|2021-09-10 07:21:00|3690.5|3690|3689|3688.5|3691.5|3690.5|3689|3688.5|0
1631258470000|2021-09-10 07:21:10|3690|3689|3688.5|3687.5|3690|3689|3688|3687.5|0
1631258480000|2021-09-10 07:21:20|3689|3688|3689|3687.5|3689|3688.5|3689|3687.5|0
1631258490000|2021-09-10 07:21:30|3688.5|3687|3689|3687.5|3689|3688|3688|3687|0
1631258500000|2021-09-10 07:21:40|3689.5|3688|3689.5|3688.5|3689.5|3689|3689.5|3688|0
1631258510000|2021-09-10 07:21:50|3689|3688|3688.5|3687|3689.5|3688.5|3688.5|3687|0
1631258520000|2021-09-10 07:22:00|3689|3687.5|3689|3688|3689|3688|3689|3687.5|0
1631258530000|2021-09-10 07:22:10|3689.5|3688.5|3692|3690.5|3692|3690.5|3689.5|3688.5|0
1631258540000|2021-09-10 07:22:20|3692.5|3691|3692.5|3691.5|3693|3691.5|3692|3690.5|0
1631258550000|2021-09-10 07:22:30|3692|3691|3692|3690.5|3692.5|3691.5|3691|3690.5|0
1631258560000|2021-09-10 07:22:40|3691.5|3690|3690|3689|3691.5|3690|3689|3688|0
1631258570000|2021-09-10 07:22:50|3690.5|3689.5|3691|3690|3691.5|3690.5|3689.5|3689|0
1631258580000|2021-09-10 07:23:00|3691.5|3690.5|3690|3689|3691.5|3690.5|3689.5|3688|0
1631258590000|2021-09-10 07:23:10|3690.5|3688.5|3690|3688|3690.5|3689|3690|3688|0
1631258600000|2021-09-10 07:23:20|3690.5|3688.5|3690|3689|3690.5|3689|3689.5|3688.5|0
1631258610000|2021-09-10 07:23:30|3690.5|3688.5|3690|3689|3690.5|3689|3690|3688.5|0
1631258620000|2021-09-10 07:23:40|3689.5|3688.5|3689.5|3688|3689.5|3689|3689|3688|0
1631258630000|2021-09-10 07:23:50|3690|3688.5|3690.5|3689|3691|3689|3689.5|3688|0
1631258640000|2021-09-10 07:24:00|3690|3688.5|3689.5|3688|3690.5|3688.5|3689.5|3688|0
1631258650000|2021-09-10 07:24:10|3690|3688.5|3692|3690.5|3692|3691.5|3690|3688.5|0
1631258660000|2021-09-10 07:24:20|3692.5|3691|3692|3691.5|3692.5|3691.5|3691|3690|0
1631258670000|2021-09-10 07:24:30|3692.5|3690.5|3693|3691.5|3694|3692.5|3692.5|3690.5|0
1631258680000|2021-09-10 07:24:40|3692.5|3691|3693.5|3692.5|3694|3692.5|3692.5|3691|0
1631258690000|2021-09-10 07:24:50|3693|3692|3693.5|3692|3694|3692.5|3692.5|3692|0
1631258700000|2021-09-10 07:25:00|3693|3692.5|3695|3693.5|3695|3693.5|3692.5|3692|0
1631258710000|2021-09-10 07:25:10|3694.5|3693|3693|3691.5|3694.5|3693|3692|3691|0
1631258720000|2021-09-10 07:25:20|3693.5|3692|3694|3693.5|3694.5|3694|3693.5|3692|0
1631258730000|2021-09-10 07:25:30|3693.5|3693|3692.5|3692|3694|3693|3692.5|3692|0
1631258740000|2021-09-10 07:25:40|3693|3691.5|3692.5|3691.5|3693|3691.5|3692.5|3691.5|0
1631258750000|2021-09-10 07:25:50|3693|3691|3695|3694|3695|3694|3693|3691|0
1631258760000|2021-09-10 07:26:00|3695.5|3693.5|3696|3695|3697|3695.5|3694.5|3693|0
1631258770000|2021-09-10 07:26:10|3695.5|3694.5|3695.5|3694.5|3695.5|3694.5|3695|3694|0
1631258780000|2021-09-10 07:26:20|3696|3695|3696|3695|3696|3695|3696|3695|0
1631258790000|2021-09-10 07:26:30|3696.5|3695.5|3696|3695|3697|3696|3696|3695|0
1631258820000|2021-09-10 07:27:00|3695.5|3694.5|3695|3694|3695.5|3694.5|3695|3694|0
1631258830000|2021-09-10 07:27:10|3695.5|3694.5|3697|3696|3697|3696.5|3695|3694.5|0
1631258840000|2021-09-10 07:27:20|3697.5|3696.5|3698.5|3697.5|3699|3697.5|3697|3696|0
1631258850000|2021-09-10 07:27:30|3699|3698|3700|3698.5|3700|3699|3699|3697.5|0
1631258860000|2021-09-10 07:27:40|3700.5|3699|3701.5|3700|3701.5|3700.5|3700.5|3699|0
1631258870000|2021-09-10 07:27:50|3701|3699.5|3701|3700|3701.5|3700|3700.5|3699.5|0
1631258880000|2021-09-10 07:28:00|3700.5|3699.5|3700.5|3699.5|3701.5|3700|3699|3697.5|0
1631258890000|2021-09-10 07:28:10|3701||3700.5||3701||3700||0
1631258910000|2021-09-10 07:28:30|3700|3699|3700|3698.5|3700|3699|3699.5|3698.5|0
1631258920000|2021-09-10 07:28:40|3700.5|3699|3700.5|3699.5|3700.5|3699.5|3699.5|3698.5|0
1631258930000|2021-09-10 07:28:50|3700|3699|3699.5|3698.5|3700|3699.5|3698.5|3698|0
1631258940000|2021-09-10 07:29:00|3700|3699.5|3701|3700|3701.5|3700.5|3700|3699|0
1631258950000|2021-09-10 07:29:10|3700.5|3699.5|3701|3700|3702|3701|3700.5|3699|0
1631258960000|2021-09-10 07:29:20|3700.5||3700.5||3700.5||3700.5||0
1631258970000|2021-09-10 07:29:30|3701|3700.5|3702|3701|3702|3701|3701|3700.5|0
1631258980000|2021-09-10 07:29:40|3701.5|3701.5|3702|3701|3702.5|3701.5|3701.5|3701|0
1631258990000|2021-09-10 07:29:50||3700.5||3701||3701||3700.5|0
1631259000000|2021-09-10 07:30:00|3702.5|3701.5|3704|3703|3704|3703.5|3702.5|3701.5|0
1631259010000|2021-09-10 07:30:10||3702.5||3702.5||3702.5||3702.5|0
1631259020000|2021-09-10 07:30:20|3704.5|3703|3704.5|3702.5|3705|3703.5|3704.5|3702.5|0
1631259030000|2021-09-10 07:30:30|3705|3703|3704.5|3703.5|3705|3704.5|3704.5|3702.5|0
1631259040000|2021-09-10 07:30:40|3704|3703|3705|3704|3705.5|3704.5|3704|3702.5|0
1631259050000|2021-09-10 07:30:50|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|0
1631259060000|2021-09-10 07:31:00|3704|3703|3703.5|3702.5|3704|3703|3703|3702.5|0
1631259070000|2021-09-10 07:31:10|3704|3703|3704.5|3703|3704.5|3703|3704|3703|0
1631259080000|2021-09-10 07:31:20|3704|3703.5|3704.5|3703|3704.5|3704|3704|3703|0
1631259100000|2021-09-10 07:31:40|3704|3702.5|3703|3702|3704|3702.5|3703|3702|0
1631259110000|2021-09-10 07:31:50|3702.5|3703|3704|3703|3704.5|3703|3702.5|3703|0
1631259120000|2021-09-10 07:32:00||3702.5||3702.5||3702.5||3702.5|0
1631259140000|2021-09-10 07:32:20|3704.5|3703|3705.5|3704|3705.5|3704.5|3704.5|3703|0
1631259150000|2021-09-10 07:32:30||3704.5||3704.5||3704.5||3704.5|0
1631259160000|2021-09-10 07:32:40|3705|3704|3703.5|3702.5|3705|3704|3703.5|3702.5|0
1631259170000|2021-09-10 07:32:50|3704|3703|3704|3703|3704.5|3703.5|3704|3703|0
1631259180000|2021-09-10 07:33:00|3703.5|3703.5|3704.5|3703.5|3705|3703.5|3703.5|3703.5|0
1631259190000|2021-09-10 07:33:10|3704|3703|3705|3704|3705|3704|3703.5|3702.5|0
1631259200000|2021-09-10 07:33:20|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|3705.5|3704|0
1631259210000|2021-09-10 07:33:30|3705|3704|3704.5|3703.5|3705|3704|3704.5|3703.5|0
1631259220000|2021-09-10 07:33:40|3705|3704|3704.5|3703.5|3705.5|3704.5|3704|3703|0
1631259230000|2021-09-10 07:33:50|3704|3703|3704|3702.5|3704|3703.5|3704|3702.5|0
1631259240000|2021-09-10 07:34:00|3703.5|3702|3704.5|3703|3704.5|3703|3703|3702|0
1631259250000|2021-09-10 07:34:10|3704||3704.5||3704.5||3703.5||0
1631259270000|2021-09-10 07:34:30|3704|3703.5|3704|3703|3704|3703.5|3703.5|3702.5|0
1631259280000|2021-09-10 07:34:40|3703.5|3702.5|3704.5|3703|3704.5|3703.5|3703.5|3702.5|0
1631259290000|2021-09-10 07:34:50|3705|3703.5|3705|3704|3705.5|3704|3705|3703.5|0
1631259300000|2021-09-10 07:35:00|3704.5|3703.5|3704|3703|3705.5|3704|3704|3703|0
1631259310000|2021-09-10 07:35:10|3704.5|3703.5|3706|3705|3706.5|3705|3704.5|3703.5|0
1631259320000|2021-09-10 07:35:20|3706.5|3705.5|3706|3705|3706.5|3706|3706|3705|0
1631259330000|2021-09-10 07:35:30|3706.5|3705.5|3708|3706.5|3708|3707|3706|3705.5|0
1631259340000|2021-09-10 07:35:40|3707.5|3706|3705.5|3704.5|3707.5|3706|3704.5|3703.5|0
1631259350000|2021-09-10 07:35:50|3705|3704|3705|3703.5|3705|3704|3705|3703.5|0
1631259360000|2021-09-10 07:36:00|3704.5|3704|3704.5|3703|3704.5|3704|3704|3703|0
1631259370000|2021-09-10 07:36:10|3704|3702.5|3703.5|3702.5|3704|3702.5|3703.5|3702.5|0
1631259380000|2021-09-10 07:36:20|3704||3703.5||3704||3703.5||0
1631259390000|2021-09-10 07:36:30|3704|3702|3703|3702|3704|3702.5|3703|3702|0
1631259410000|2021-09-10 07:36:50|3702.5|3701.5|3702|3700.5|3702.5|3701.5|3702|3700.5|0
1631259420000|2021-09-10 07:37:00|3702.5|3701|3703|3701.5|3703.5|3702.5|3702.5|3701|0
1631259430000|2021-09-10 07:37:10|3702.5|3701|3702.5|3701.5|3703|3701.5|3702.5|3701|0
1631259440000|2021-09-10 07:37:20|3703|3701|3702.5|3701|3703|3701|3702.5|3701|0
1631259450000|2021-09-10 07:37:30|3703|3701.5|3702.5|3701.5|3703|3702|3702|3701|0
1631259460000|2021-09-10 07:37:40|3703||3702.5||3703||3702.5||0
1631259480000|2021-09-10 07:38:00|3702|3701|3702|3701|3702|3701|3701.5|3700.5|0
1631259490000|2021-09-10 07:38:10|3702.5|3701.5|3702|3701|3702.5|3701.5|3702|3701|0
1631259500000|2021-09-10 07:38:20|3702.5|3701.5|3702|3701|3703|3702|3702|3701|0
1631259510000|2021-09-10 07:38:30||3700.5||3700.5||3700.5||3700.5|0
1631259540000|2021-09-10 07:39:00|3702.5|3701|3702|3700.5|3702.5|3701.5|3702|3700.5|0
1631259550000|2021-09-10 07:39:10|3701.5|3700|3702|3700.5|3702|3700.5|3700.5|3699.5|0
1631259560000|2021-09-10 07:39:20|3702.5|3701|3703|3702|3703.5|3702.5|3702.5|3701|0
1631259570000|2021-09-10 07:39:30|3703.5||3703||3703.5||3702.5||0
1631259580000|2021-09-10 07:39:40|3702|3701.5|3701.5|3700.5|3702|3701.5|3701.5|3700.5|0
1631259590000|2021-09-10 07:39:50|3701|3700|3701.5|3700.5|3701.5|3700.5|3700.5|3699.5|0
1631259600000|2021-09-10 07:40:00|3701|3700|3701.5|3700.5|3701.5|3700.5|3700.5|3700|0
1631259610000|2021-09-10 07:40:10|3702|3701|3702|3701|3702|3701|3701.5|3701|0
1631259620000|2021-09-10 07:40:20|3701.5|3700.5|3701.5|3701|3701.5|3701|3701|3700.5|0
1631259630000|2021-09-10 07:40:30|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701.5|0
1631259640000|2021-09-10 07:40:40|3702.5||3702.5||3702.5||3702.5||0
1631259650000|2021-09-10 07:40:50|3703||3702.5||3703||3702.5||0
1631259660000|2021-09-10 07:41:00||3702||3701.5||3702||3701.5|0
1631259670000|2021-09-10 07:41:10|3703|3702|3703.5|3702|3703.5|3702.5|3703|3702|0
1631259680000|2021-09-10 07:41:20|3704|3702.5|3703.5|3702.5|3704|3703|3703.5|3702.5|0
1631259690000|2021-09-10 07:41:30||3702||3702||3702.5||3702|0
1631259700000|2021-09-10 07:41:40|3704|3702.5|3703.5|3703|3704|3703|3703.5|3702|0
1631259710000|2021-09-10 07:41:50||3702.5||3702.5||3703||3702.5|0
1631259720000|2021-09-10 07:42:00|3704|3703|3703.5|3702.5|3704|3703.5|3703.5|3702.5|0
1631259730000|2021-09-10 07:42:10|3703||3703.5||3703.5||3703||0
1631259750000|2021-09-10 07:42:30|3704|3703|3704|3702.5|3704|3703|3704|3702.5|0
1631259760000|2021-09-10 07:42:40|3703.5|3702|3702|3701|3703.5|3702|3702|3700.5|0
1631259770000|2021-09-10 07:42:50|3701.5|3700.5|3702.5|3701.5|3702.5|3701.5|3701.5|3700.5|0
1631259780000|2021-09-10 07:43:00|3703|3702|3704|3703|3704|3703|3703|3702|0
1631259790000|2021-09-10 07:43:10||3702.5||3702.5||3702.5||3702.5|0
1631259800000|2021-09-10 07:43:20|3704.5|3703|3704.5|3704|3704.5|3704|3704|3703|0
1631259810000|2021-09-10 07:43:30|3704|3703|3703.5|3702.5|3704|3703|3703.5|3702.5|0
1631259820000|2021-09-10 07:43:40|3704|3703|3703.5|3702.5|3704|3703|3703.5|3702.5|0
1631259830000|2021-09-10 07:43:50|3704|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703.5|0
1631259840000|2021-09-10 07:44:00|3704|3703|3704|3702.5|3704|3703.5|3703.5|3702.5|0
1631259850000|2021-09-10 07:44:10|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|0
1631259860000|2021-09-10 07:44:20||3704||3703.5||3704||3703.5|0
1631259890000|2021-09-10 07:44:50||3703||3703||3703||3703|0
1631259900000|2021-09-10 07:45:00|3704|3703.5|3706|3705|3706|3705|3704|3703|0
1631259910000|2021-09-10 07:45:10|3705.5|3704.5|3704.5|3703.5|3705.5|3704.5|3704.5|3703.5|0
1631259920000|2021-09-10 07:45:20|3705||3705||3705||3705||0
1631259930000|2021-09-10 07:45:30|3704.5|3704|3705|3704|3705|3704|3704.5|3704|0
1631259940000|2021-09-10 07:45:40|3705.5|3704.5|3706|3705|3706|3705|3705.5|3704.5|0
1631259950000|2021-09-10 07:45:50|3706.5|3705.5|3707.5|3706|3707.5|3707|3706.5|3705.5|0
1631259960000|2021-09-10 07:46:00|3707|3706.5|3705.5|3704.5|3707|3706.5|3705.5|3704.5|0
1631259980000|2021-09-10 07:46:20|3706|3705|3706.5|3705.5|3706.5|3705.5|3706|3705|0
1631259990000|2021-09-10 07:46:30|3706|3705|3706.5|3705|3706.5|3705|3706|3705|0
1631260000000|2021-09-10 07:46:40|3707|3705.5|3707|3705.5|3707|3706|3706.5|3705.5|0
1631260010000|2021-09-10 07:46:50||3705||3706||3706||3705|0
1631260020000|2021-09-10 07:47:00||3705.5||3706||3706||3705.5|0
1631260030000|2021-09-10 07:47:10|3706.5|3705.5|3706.5|3705.5|3706.5|3706|3706|3705.5|0
1631260040000|2021-09-10 07:47:20|3707||3706.5||3707||3706.5||0
1631260060000|2021-09-10 07:47:40|3706|3705|3706|3705|3706|3705|3706|3705|0
1631260070000|2021-09-10 07:47:50|3705.5|3704.5|3705|3704|3705.5|3704.5|3705|3704|0
1631260080000|2021-09-10 07:48:00|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|3705|3704|0
1631260090000|2021-09-10 07:48:10||3704||3704.5||3704.5||3704|0
1631260100000|2021-09-10 07:48:20|3706|3705|3706|3704.5|3706|3705.5|3706|3704.5|0
1631260110000|2021-09-10 07:48:30|3706.5|3705|3706.5|3705.5|3706.5|3705.5|3706.5|3705|0
1631260120000|2021-09-10 07:48:40|3706|3705|3706|3705|3706|3705|3706|3705|0
1631260130000|2021-09-10 07:48:50|3706.5|3705.5|3706.5|3705|3706.5|3705.5|3706.5|3705|0
1631260140000|2021-09-10 07:49:00|3707|3705.5|3708|3707|3708|3707|3707|3705.5|0
1631260160000|2021-09-10 07:49:20|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|0
1631260170000|2021-09-10 07:49:30|3707|3706|3706.5|3705.5|3707.5|3707|3706.5|3705.5|0
1631260180000|2021-09-10 07:49:40|3707|3706|3706.5|3705.5|3707|3706|3706.5|3705.5|0
1631260190000|2021-09-10 07:49:50|3707|3706|3707.5|3707|3707.5|3707|3707|3706|0
1631260200000|2021-09-10 07:50:00|3708|3707.5|3708|3707|3708.5|3707.5|3707.5|3707|0
1631260210000|2021-09-10 07:50:10||3707.5||3707||3707.5||3707|0
1631260220000|2021-09-10 07:50:20|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|0
1631260230000|2021-09-10 07:50:30|3707|3706|3706.5|3705.5|3707|3706|3706.5|3705.5|0
1631260240000|2021-09-10 07:50:40|3707|3706|3708|3706.5|3708|3707|3707|3706|0
1631260250000|2021-09-10 07:50:50|3707.5|3707|3707.5|3706.5|3707.5|3707|3707.5|3706.5|0
1631260260000|2021-09-10 07:51:00|3708|3707|3707.5|3706.5|3708|3707|3707.5|3706.5|0
1631260270000|2021-09-10 07:51:10|3707|3706|3707.5|3706.5|3707.5|3706.5|3706.5|3705.5|0
1631260280000|2021-09-10 07:51:20|3707|3706|3707|3706|3707.5|3706.5|3706.5|3706|0
1631260300000|2021-09-10 07:51:40|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|0
1631260310000|2021-09-10 07:51:50|3706|3705|3706.5|3705.5|3706.5|3705.5|3706|3705|0
1631260340000|2021-09-10 07:52:20|3706|3705|3706|3705|3706|3705|3706|3705|0
1631260360000|2021-09-10 07:52:40|3705.5|3704.5|3706|3705|3706|3705|3705|3704.5|0
1631260370000|2021-09-10 07:52:50|3705.5|3705.5|3705|3704|3705.5|3705.5|3705|3704|0
1631260380000|2021-09-10 07:53:00|3704.5|3703.5|3704|3703|3704.5|3703.5|3704|3703|0
1631260390000|2021-09-10 07:53:10|3703.5|3702.5|3703.5|3702|3703.5|3702.5|3703|3702|0
1631260400000|2021-09-10 07:53:20|3703||3703||3703||3702.5||0
1631260410000|2021-09-10 07:53:30|3702.5|3701.5|3702.5|3701|3702.5|3701.5|3702.5|3701|0
1631260420000|2021-09-10 07:53:40||3700.5||3701||3701.5||3700.5|0
1631260430000|2021-09-10 07:53:50|3702|3700.5|3702|3701|3702|3701.5|3701|3700|0
1631260440000|2021-09-10 07:54:00|3702.5|3701.5|3702|3701.5|3702.5|3701.5|3701.5|3701|0
1631260450000|2021-09-10 07:54:10||3701||3701||3701||3701|0
1631260470000|2021-09-10 07:54:30|3701.5|3700.5|3701|3700|3701.5|3701|3700.5|3700|0
1631260490000|2021-09-10 07:54:50||3700.5||3700||3700.5||3700|0
1631260500000|2021-09-10 07:55:00|3701.5|3700.5|3701.5|3700.5|3701.5|3701|3700.5|3700|0
1631260520000|2021-09-10 07:55:20||3701||3700.5||3701||3700.5|0
1631260530000|2021-09-10 07:55:30|3701|3700|3701|3700.5|3701|3700.5|3701|3700|0
1631260540000|2021-09-10 07:55:40|3700.5|3700|3701.5|3701|3701.5|3701|3700.5|3699.5|0
1631260560000|2021-09-10 07:56:00|3702|3701.5|3702|3701.5|3702.5|3701.5|3701.5|3701|0
1631260570000|2021-09-10 07:56:10|3701.5|3701|3701.5|3701|3701.5|3701|3701|3700|0
1631260580000|2021-09-10 07:56:20|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701.5|0
1631260590000|2021-09-10 07:56:30|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|0
1631260610000|2021-09-10 07:56:50|3701|3700.5|3702|3701|3702|3701|3701|3700.5|0
1631260620000|2021-09-10 07:57:00||3701.5||3701||3701.5||3701|0
1631260630000|2021-09-10 07:57:10|3701.5||3702||3702||3701.5||0
1631260650000|2021-09-10 07:57:30|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|0
1631260670000|2021-09-10 07:57:50|3701|3700|3700|3699|3701|3700|3700|3699|0
1631260680000|2021-09-10 07:58:00|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|0
1631260710000|2021-09-10 07:58:30|3700|3699|3699|3698|3700|3699|3699|3698|0
1631260720000|2021-09-10 07:58:40|3699.5|3698.5|3699.5|3698.5|3699.5|3698.5|3699.5|3698.5|0
1631260730000|2021-09-10 07:58:50|3700|3699|3700.5|3699.5|3700.5|3699.5|3700|3699|0
1631260740000|2021-09-10 07:59:00|3701|3700|3702|3700.5|3702|3700.5|3700.5|3700|0
1631260750000|2021-09-10 07:59:10|3701.5|3700|3701|3700|3702|3700|3701|3700|0
1631260760000|2021-09-10 07:59:20|3700.5|3700.5|3700.5|3700|3701.5|3700.5|3700.5|3700|0
1631260770000|2021-09-10 07:59:30|3700|3699.5|3699.5|3698|3700|3699.5|3699.5|3698|0
1631260780000|2021-09-10 07:59:40|3699|3698.5|3699.5|3698.5|3699.5|3698.5|3698.5|3698|0
1631260790000|2021-09-10 07:59:50|3700||3700||3700||3700||0
1631260800000|2021-09-10 08:00:00|3700.5|3699|3701|3700|3701|3700|3700|3698.5|0
1631260810000|2021-09-10 08:00:10|3700.5|3699.5|3701|3699.5|3701|3699.5|3700.5|3699.5|0
1631260820000|2021-09-10 08:00:20|3700.5|3699|3700.5|3699|3700.5|3699.5|3700|3699|0
1631260830000|2021-09-10 08:00:30|3700|3698.5|3700|3698.5|3700|3699|3699.5|3698.5|0
1631260840000|2021-09-10 08:00:40|3700.5|3699|3699.5|3698.5|3700.5|3699.5|3699.5|3698.5|0
1631260850000|2021-09-10 08:00:50|3700|3699|3699|3698|3700|3699|3698.5|3698|0
1631260860000|2021-09-10 08:01:00|3699.5|3698.5|3701|3700|3701|3700|3699.5|3698.5|0
1631260870000|2021-09-10 08:01:10|3700.5|3699.5|3700|3699|3700.5|3699.5|3700|3699|0
1631260880000|2021-09-10 08:01:20|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|0
1631260890000|2021-09-10 08:01:30|3700|3700|3701.5|3700.5|3701.5|3700.5|3700|3699.5|0
1631260900000|2021-09-10 08:01:40|3702|3701|3701.5|3700.5|3702|3701|3701.5|3700.5|0
1631260910000|2021-09-10 08:01:50|3702|3701|3701|3700.5|3702.5|3701.5|3701|3700.5|0
1631260920000|2021-09-10 08:02:00|3701.5||3701.5||3701.5||3701.5||0
1631260930000|2021-09-10 08:02:10|3701|3700|3701|3700|3701|3700|3700.5|3699.5|0
1631260950000|2021-09-10 08:02:30|3701.5|3700.5|3701.5|3700.5|3702.5|3701.5|3701.5|3700|0
1631260960000|2021-09-10 08:02:40|3701|3701|3702|3700.5|3702|3701|3701|3700|0
1631260970000|2021-09-10 08:02:50|3701.5|3701|3702.5|3701|3702.5|3701|3701.5|3701|0
1631260980000|2021-09-10 08:03:00|3702|3701.5|3701|3700.5|3702.5|3701.5|3701|3700.5|0
1631260990000|2021-09-10 08:03:10|3701.5|3701|3701.5|3700.5|3701.5|3701|3701.5|3700.5|0
1631261000000|2021-09-10 08:03:20|3702|3701|3702|3701|3702.5|3701.5|3702|3701|0
1631261010000|2021-09-10 08:03:30|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|0
1631261020000|2021-09-10 08:03:40||3701||3701||3701||3701|0
1631261030000|2021-09-10 08:03:50|3702|3700.5|3701.5|3700.5|3702|3701|3701|3700|0
1631261040000|2021-09-10 08:04:00|3702|3700|3703|3702.5|3703|3702.5|3700.5|3699.5|0
1631261050000|2021-09-10 08:04:10|3702.5|3702|3702.5|3702|3702.5|3702|3702.5|3702|0
1631261060000|2021-09-10 08:04:20|3703|3702.5|3703|3702|3703|3702.5|3703|3702|0
1631261090000|2021-09-10 08:04:50|3702.5||3703||3703||3702.5||0
1631261100000|2021-09-10 08:05:00|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|0
1631261110000|2021-09-10 08:05:10|3703||3703.5||3703.5||3703||0
1631261120000|2021-09-10 08:05:20|3704|3703|3703.5|3702.5|3704|3703|3703.5|3702.5|0
1631261130000|2021-09-10 08:05:30|3704|3703|3705.5|3705|3705.5|3705|3703.5|3703|0
1631261140000|2021-09-10 08:05:40|3706|3705.5|3706|3705.5|3706|3705.5|3706|3705.5|0
1631261150000|2021-09-10 08:05:50|3705.5|3705|3705.5|3705|3705.5|3705|3705|3704.5|0
1631261160000|2021-09-10 08:06:00|3706||3706||3706||3705.5||0
1631261170000|2021-09-10 08:06:10|3705.5|3705.5|3706.5|3705.5|3706.5|3705.5|3705.5|3705|0
1631261180000|2021-09-10 08:06:20|3706|3705|3706.5|3705|3706.5|3705.5|3705.5|3705|0
1631261190000|2021-09-10 08:06:30|3707|3705.5|3707|3706|3707|3706|3706.5|3705.5|0
1631261200000|2021-09-10 08:06:40|3706.5|3705.5|3706|3705|3706.5|3705.5|3705.5|3705|0
1631261220000|2021-09-10 08:07:00|3705.5||3705.5||3705.5||3705.5||0
1631261230000|2021-09-10 08:07:10|3706||3706||3706||3706||0
1631261240000|2021-09-10 08:07:20|3705.5|3704.5|3705|3704|3705.5|3705|3705|3704|0
1631261250000|2021-09-10 08:07:30||3704.5||3704||3704.5||3704|0
1631261270000|2021-09-10 08:07:50|3704.5|3704.5|3705|3704.5|3705|3704.5|3704.5|3704.5|0
1631261280000|2021-09-10 08:08:00|3705.5|3705|3705.5|3704.5|3705.5|3705|3705.5|3704.5|0
1631261290000|2021-09-10 08:08:10|3706|3705|3706|3705.5|3706|3705.5|3706|3705|0
1631261300000|2021-09-10 08:08:20|3705.5|3705|3706|3705|3706|3705|3705.5|3704.5|0
1631261310000|2021-09-10 08:08:30|3706.5|3705.5|3707|3706|3707|3706.5|3706.5|3705.5|0
1631261320000|2021-09-10 08:08:40|3706.5|3705.5|3707.5|3706.5|3707.5|3706.5|3706.5|3705.5|0
1631261330000|2021-09-10 08:08:50|3707|3706|3705.5|3704.5|3707|3706|3705.5|3704.5|0
1631261340000|2021-09-10 08:09:00|3706|3705|3704.5|3703|3706|3705|3704.5|3703|0
1631261350000|2021-09-10 08:09:10||3703.5||3703||3703.5||3703|0
1631261360000|2021-09-10 08:09:20|3704|3702.5|3704|3703.5|3704.5|3703.5|3703|3702|0
1631261370000|2021-09-10 08:09:30|3704.5|3703|3704|3703.5|3704.5|3703.5|3704|3703|0
1631261380000|2021-09-10 08:09:40|3703.5|3703|3704|3703|3704|3703|3703.5|3702.5|0
1631261390000|2021-09-10 08:09:50|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703.5|0
1631261400000|2021-09-10 08:10:00|3705|3703|3704.5|3703|3705|3704|3704|3703|0
1631261410000|2021-09-10 08:10:10|3704|3702.5|3703|3702|3704|3702.5|3703|3702|0
1631261420000|2021-09-10 08:10:20|3703.5|3702.5|3704|3703|3704|3703|3703|3702.5|0
1631261430000|2021-09-10 08:10:30|3703.5|3702.5|3703.5|3703|3703.5|3703|3703.5|3702.5|0
1631261440000|2021-09-10 08:10:40||3702.5||3702.5||3702.5||3702.5|0
1631261470000|2021-09-10 08:11:10|3704|3703|3704|3703|3704|3703.5|3704|3703|0
1631261480000|2021-09-10 08:11:20|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|0
1631261520000|2021-09-10 08:12:00|3704|3703|3705.5|3704.5|3705.5|3704.5|3704|3703|0
1631261530000|2021-09-10 08:12:10|3706|3705|3705.5|3704.5|3706|3705.5|3705.5|3704.5|0
1631261550000|2021-09-10 08:12:30|3706|3705|3706|3705|3706|3705.5|3706|3705|0
1631261570000|2021-09-10 08:12:50|3705.5|3704.5|3705|3704|3705.5|3704.5|3705|3704|0
1631261580000|2021-09-10 08:13:00|3704.5||3704.5||3704.5||3704.5||0
1631261590000|2021-09-10 08:13:10|3705|3704.5|3705|3704|3705.5|3704.5|3705|3704|0
1631261600000|2021-09-10 08:13:20|3704.5|3703.5|3704|3703.5|3704.5|3703.5|3704|3703.5|0
1631261610000|2021-09-10 08:13:30|3703.5|3703|3703.5|3702.5|3703.5|3703|3703.5|3702.5|0
1631261620000|2021-09-10 08:13:40|3704|3703|3704.5|3703|3704.5|3703.5|3704|3703|0
1631261630000|2021-09-10 08:13:50|3704|3703.5|3704|3703.5|3704|3703.5|3704|3703|0
1631261640000|2021-09-10 08:14:00|3704.5|3704|3705.5|3704.5|3705.5|3704.5|3704.5|3704|0
1631261650000|2021-09-10 08:14:10|3705|3704|3705|3704|3705|3704.5|3705|3704|0
1631261670000|2021-09-10 08:14:30|3704.5|3703.5|3706|3705|3706|3705|3704.5|3703.5|0
1631261700000|2021-09-10 08:15:00|3706.5|3705.5|3707|3706|3707|3706|3706|3705.5|0
1631261720000|2021-09-10 08:15:20|3707.5||3707.5||3707.5||3707.5||0
1631261730000|2021-09-10 08:15:30|3707|3706.5|3707|3706|3707|3706.5|3706.5|3706|0
1631261740000|2021-09-10 08:15:40|3706.5|3705.5|3707|3705.5|3707|3706|3706|3705.5|0
1631261750000|2021-09-10 08:15:50|3707.5|3706|3707.5|3706.5|3707.5|3707|3707.5|3706|0
1631261790000|2021-09-10 08:16:30|3707|3706|3706.5|3705|3707|3706|3706.5|3705|0
1631261800000|2021-09-10 08:16:40|3706||3706||3706||3706||0
1631261810000|2021-09-10 08:16:50|3706.5|3705.5|3706|3705|3706.5|3705.5|3705|3704|0
1631261830000|2021-09-10 08:17:10|3706.5|3705.5|3707|3706|3707|3706|3706.5|3705.5|0
1631261840000|2021-09-10 08:17:20||3706.5||3706.5||3706.5||3706.5|0
1631261850000|2021-09-10 08:17:30|3706.5|3706|3706.5|3706|3706.5|3706|3706|3705.5|0
1631261860000|2021-09-10 08:17:40|3707|3705.5|3706|3705.5|3707|3705.5|3706|3705.5|0
1631261870000|2021-09-10 08:17:50|3705.5|3705|3706|3705|3706|3705.5|3705.5|3705|0
1631261890000|2021-09-10 08:18:10|3705.5||3705.5||3705.5||3705.5||0
1631261900000|2021-09-10 08:18:20|3706|3705.5|3706.5|3705.5|3706.5|3706|3706|3705|0
1631261910000|2021-09-10 08:18:30|3707|3706|3707.5|3706.5|3707.5|3707|3707|3706|0
1631261930000|2021-09-10 08:18:50|3707|3706|3706|3705|3707|3706.5|3706|3705|0
1631261940000|2021-09-10 08:19:00|3705.5|3704.5|3706|3705.5|3706|3705.5|3705.5|3704.5|0
1631261950000|2021-09-10 08:19:10|3706.5|3705|3707|3706.5|3707|3706.5|3706.5|3705|0
1631261960000|2021-09-10 08:19:20|3707.5|3707|3708|3707|3708|3707|3707.5|3707|0
1631261970000|2021-09-10 08:19:30|3708.5|3707.5|3708.5|3708|3708.5|3708|3708.5|3707.5|0
1631261980000|2021-09-10 08:19:40|3709|3708.5|3710|3709.5|3710.5|3709.5|3709|3708.5|0
1631261990000|2021-09-10 08:19:50|3709.5|3709|3710|3709.5|3710|3709.5|3709.5|3709|0
1631262000000|2021-09-10 08:20:00|3709.5|3709|3710|3709.5|3710.5|3709.5|3709.5|3709|0
1631262010000|2021-09-10 08:20:10|3710.5||3710||3710.5||3710||0
1631262020000|2021-09-10 08:20:20|3710.5||3710||3710.5||3710||0
1631262030000|2021-09-10 08:20:30|3710.5|3709|3710|3709.5|3710.5|3709.5|3709.5|3709|0
1631262040000|2021-09-10 08:20:40|3710.5||3710||3710.5||3710||0
1631262050000|2021-09-10 08:20:50|3710.5||3710||3710.5||3710||0
1631262060000|2021-09-10 08:21:00|3710.5|3710|3713|3712|3713|3712|3710|3710|0
1631262070000|2021-09-10 08:21:10|3713.5|3712.5|3713.5|3712.5|3713.5|3713|3713|3712.5|0
1631262080000|2021-09-10 08:21:20|3713||3713.5||3713.5||3713||0
1631262090000|2021-09-10 08:21:30|3714|3713|3714|3713|3714|3713|3713.5|3713|0
1631262100000|2021-09-10 08:21:40|3713.5|3713.5|3713.5|3713|3713.5|3713.5|3713|3712.5|0
1631262120000|2021-09-10 08:22:00|3714|3713.5|3714|3713.5|3714|3713.5|3714|3713|0
1631262130000|2021-09-10 08:22:10|3714.5|3713|3715|3714|3715|3714|3714.5|3713|0
1631262150000|2021-09-10 08:22:30|3714.5|3713.5|3713.5|3713|3714.5|3713.5|3713.5|3713|0
1631262170000|2021-09-10 08:22:50|3714||3714||3714||3714||0
1631262180000|2021-09-10 08:23:00|3713.5|3712.5|3713|3712.5|3713.5|3713|3713|3712.5|0
1631262190000|2021-09-10 08:23:10|3712.5|3712|3712.5|3712|3712.5|3712|3712.5|3711|0
1631262200000|2021-09-10 08:23:20|3713.5|3712.5|3713.5|3713|3713.5|3713|3713|3712.5|0
1631262210000|2021-09-10 08:23:30|3713|3712.5|3712.5|3711.5|3713|3712.5|3712.5|3711.5|0
1631262230000|2021-09-10 08:23:50|3713|3712|3713.5|3712.5|3713.5|3712.5|3713|3712|0
1631262240000|2021-09-10 08:24:00|3714|3713|3714|3713|3714|3713.5|3714|3713|0
1631262250000|2021-09-10 08:24:10|3713.5|3712.5|3713.5|3713|3714|3713|3713.5|3712.5|0
1631262260000|2021-09-10 08:24:20|3713|3712.5|3714|3713|3714|3713|3713|3712.5|0
1631262270000|2021-09-10 08:24:30|3714.5|3713.5|3714.5|3714|3715|3714|3714.5|3713.5|0
1631262280000|2021-09-10 08:24:40|3715|3713.5|3715|3714.5|3715|3714.5|3715|3713.5|0
1631262290000|2021-09-10 08:24:50|3714.5|3714|3714.5|3714|3714.5|3714|3714|3713.5|0
1631262300000|2021-09-10 08:25:00|3714|3713.5|3714.5|3713.5|3714.5|3714|3714|3713.5|0
1631262310000|2021-09-10 08:25:10|3715|3714|3715|3714.5|3715.5|3714.5|3715|3713.5|0
1631262320000|2021-09-10 08:25:20|3715.5|3715|3716|3715|3716|3715.5|3715.5|3715|0
1631262330000|2021-09-10 08:25:30|3715.5|3714.5|3716|3715|3716|3715|3715.5|3714.5|0
1631262340000|2021-09-10 08:25:40|3716.5|3715.5|3717|3716.5|3717|3716.5|3716.5|3715.5|0
1631262350000|2021-09-10 08:25:50|3716.5|3716|3717|3716|3717|3716.5|3716.5|3716|0
1631262360000|2021-09-10 08:26:00|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3715|3714.5|0
1631262380000|2021-09-10 08:26:20|3716|3715|3715.5|3715|3716|3715|3715|3714.5|0
1631262390000|2021-09-10 08:26:30||3714.5||3714.5||3715||3714.5|0
1631262410000|2021-09-10 08:26:50|3715|3714|3715|3713.5|3715|3714|3714|3713|0
1631262420000|2021-09-10 08:27:00|3714.5|3714|3714.5|3713.5|3714.5|3714|3714.5|3713|0
1631262430000|2021-09-10 08:27:10|3714|3713|3713|3712|3714|3713|3713|3712|0
1631262440000|2021-09-10 08:27:20|3713.5|3712.5|3714|3713|3714|3713|3713.5|3712.5|0
1631262450000|2021-09-10 08:27:30|3713.5|3713.5|3713.5|3712|3713.5|3713.5|3713.5|3712|0
1631262460000|2021-09-10 08:27:40|3713|3711.5|3712.5|3711.5|3713|3712|3712|3711.5|0
1631262470000|2021-09-10 08:27:50|3713|3711|3713|3712.5|3713.5|3712.5|3713|3711|0
1631262480000|2021-09-10 08:28:00|3712.5|3712|3712.5|3712|3713|3712|3712.5|3711.5|0
1631262490000|2021-09-10 08:28:10|3712|3711.5|3712|3711.5|3712|3711.5|3711.5|3711|0
1631262500000|2021-09-10 08:28:20|3711.5|3711|3712|3711.5|3712|3711.5|3711|3710|0
1631262510000|2021-09-10 08:28:30|3712.5||3713||3713||3712||0
1631262520000|2021-09-10 08:28:40|3712.5||3712.5||3712.5||3712.5||0
1631262530000|2021-09-10 08:28:50|3712||3712||3712||3712||0
1631262540000|2021-09-10 08:29:00|3711.5|3711|3711.5|3710.5|3712|3711|3711.5|3710.5|0
1631262550000|2021-09-10 08:29:10|3711||3711.5||3711.5||3711||0
1631262560000|2021-09-10 08:29:20|3712|3711|3712|3711|3712|3711|3712|3711|0
1631262570000|2021-09-10 08:29:30|3711.5|3710.5|3712|3711|3712|3711|3711.5|3710.5|0
1631262580000|2021-09-10 08:29:40|3711.5|3710.5|3711.5|3711|3711.5|3711|3711.5|3710.5|0
1631262590000|2021-09-10 08:29:50|3712||3712||3712||3712||0
1631262600000|2021-09-10 08:30:00|3712.5|3711.5|3712.5|3712|3712.5|3712|3712.5|3711.5|0
1631262610000|2021-09-10 08:30:10|3713||3713||3713||3713||0
1631262620000|2021-09-10 08:30:20|3713.5|3712.5|3712|3711|3713.5|3713|3711.5|3710.5|0
1631262630000|2021-09-10 08:30:30|3712.5|3711.5|3712.5|3711|3712.5|3711.5|3712.5|3711|0
1631262640000|2021-09-10 08:30:40||3711.5||3712||3712||3711|0
1631262650000|2021-09-10 08:30:50|3712|3711.5|3711|3710|3712|3711.5|3711|3710|0
1631262660000|2021-09-10 08:31:00|3711.5|3710.5|3711.5|3710|3711.5|3710.5|3711.5|3710|0
1631262670000|2021-09-10 08:31:10||3710.5||3710.5||3710.5||3710.5|0
1631262680000|2021-09-10 08:31:20||3711||3711||3711||3711|0
1631262690000|2021-09-10 08:31:30|3711|3710.5|3711|3710|3711.5|3711|3711|3710|0
1631262700000|2021-09-10 08:31:40|3711.5|3710.5|3711.5|3711|3711.5|3711|3711.5|3710.5|0
1631262710000|2021-09-10 08:31:50|3712||3712||3712||3711.5||0
1631262720000|2021-09-10 08:32:00||3711.5||3711||3711.5||3711|0
1631262730000|2021-09-10 08:32:10|3711.5|3711.5|3712.5|3711.5|3712.5|3711.5|3711.5|3711|0
1631262740000|2021-09-10 08:32:20|3712|3711|3712.5|3711.5|3712.5|3711.5|3712|3711|0
1631262750000|2021-09-10 08:32:30||3712||3712||3712||3712|0
1631262760000|2021-09-10 08:32:40|3712|3711.5|3712|3711|3712|3712|3712|3711|0
1631262770000|2021-09-10 08:32:50|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|0
1631262780000|2021-09-10 08:33:00|3712|3711|3713.5|3712.5|3713.5|3712.5|3712|3711|0
1631262790000|2021-09-10 08:33:10|3714|3713|3714|3713|3714|3713|3714|3713|0
1631262800000|2021-09-10 08:33:20|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712.5|0
1631262810000|2021-09-10 08:33:30|3713|3712|3713|3712|3713|3712|3713|3712|0
1631262830000|2021-09-10 08:33:50|3712.5|3711.5|3713|3712|3713|3712|3712.5|3711.5|0
1631262840000|2021-09-10 08:34:00|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|0
1631262850000|2021-09-10 08:34:10|3713|3712|3713|3712|3713|3712|3712.5|3711.5|0
1631262860000|2021-09-10 08:34:20|3712.5|3711.5|3712.5|3711|3712.5|3711.5|3712|3711|0
1631262870000|2021-09-10 08:34:30||3711.5||3712||3712||3711.5|0
1631262880000|2021-09-10 08:34:40||3711.5||3711.5||3711.5||3711.5|0
1631262890000|2021-09-10 08:34:50|3713|3712|3713|3712.5|3713|3712.5|3713|3712|0
1631262900000|2021-09-10 08:35:00|3713.5|3713|3714|3713|3714|3713.5|3713.5|3713|0
1631262910000|2021-09-10 08:35:10|3714.5|3713.5|3715|3714.5|3715.5|3714.5|3714.5|3713.5|0
1631262920000|2021-09-10 08:35:20|3715.5||3715.5||3715.5||3715.5||0
1631262930000|2021-09-10 08:35:30|3716|3715|3715.5|3715|3716|3715.5|3714.5|3714|0
1631262950000|2021-09-10 08:35:50|3715|3714.5|3713.5|3712.5|3715|3714.5|3713|3712.5|0
1631262960000|2021-09-10 08:36:00|3714|3713|3714|3713.5|3714|3713.5|3713.5|3713|0
1631262970000|2021-09-10 08:36:10|3714.5|3713|3713.5|3713|3714.5|3713|3713.5|3712.5|0
1631262980000|2021-09-10 08:36:20|3714|3713.5|3714|3713|3714|3713.5|3713.5|3713|0
1631262990000|2021-09-10 08:36:30|3714.5|3713.5|3714.5|3714|3714.5|3714|3714.5|3713.5|0
1631263000000|2021-09-10 08:36:40|3715|3714.5|3715|3714|3715|3714.5|3714.5|3713.5|0
1631263010000|2021-09-10 08:36:50|3714.5|3714.5|3714.5|3713.5|3714.5|3714.5|3714|3713.5|0
1631263020000|2021-09-10 08:37:00|3715|3714|3714.5|3714|3715|3714|3714.5|3714|0
1631263030000|2021-09-10 08:37:10|3714|3713.5|3715|3714.5|3715|3714.5|3714|3713.5|0
1631263040000|2021-09-10 08:37:20||3714||3713.5||3714||3713.5|0
1631263050000|2021-09-10 08:37:30|3715.5|3714|3715|3714|3715.5|3714.5|3715|3714|0
1631263070000|2021-09-10 08:37:50|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|0
1631263080000|2021-09-10 08:38:00|3715|3714|3714.5|3714|3715|3714|3714.5|3714|0
1631263090000|2021-09-10 08:38:10||3713.5||3713.5||3713.5||3713.5|0
1631263100000|2021-09-10 08:38:20|3715|3714|3714.5|3714|3715|3714|3714.5|3714|0
1631263110000|2021-09-10 08:38:30|3715|3714.5|3715|3714|3715|3714.5|3714.5|3714|0
1631263120000|2021-09-10 08:38:40|3715.5|3714.5|3714|3713.5|3715.5|3714.5|3714|3713.5|0
1631263130000|2021-09-10 08:38:50|3713.5|3713|3713.5|3713|3713.5|3713|3713.5|3713|0
1631263150000|2021-09-10 08:39:10|3713|3712.5|3713|3712.5|3713|3712.5|3712.5|3712|0
1631263160000|2021-09-10 08:39:20|3713.5|3713|3713.5|3713|3713.5|3713|3713.5|3713|0
1631263170000|2021-09-10 08:39:30|3714||3713.5||3714||3713.5||0
1631263180000|2021-09-10 08:39:40|3714|3712.5|3713.5|3713|3714|3713|3713.5|3712.5|0
1631263190000|2021-09-10 08:39:50||3712.5||3712.5||3712.5||3712.5|0
1631263200000|2021-09-10 08:40:00|3713|3713|3713.5|3713|3713.5|3713|3713|3712.5|0
1631263210000|2021-09-10 08:40:10|3714|3712.5|3714|3713|3714.5|3713.5|3714|3712.5|0
1631263230000|2021-09-10 08:40:30|3714.5|3713.5|3714|3713.5|3714.5|3714|3714|3713.5|0
1631263240000|2021-09-10 08:40:40||3713||3713||3713||3713|0
1631263250000|2021-09-10 08:40:50|3713.5|3712.5|3713|3712.5|3713.5|3712.5|3713|3712.5|0
1631263260000|2021-09-10 08:41:00|3713.5|3713|3713.5|3713|3713.5|3713|3713|3713|0
1631263270000|2021-09-10 08:41:10||3712.5||3713||3713||3712.5|0
1631263280000|2021-09-10 08:41:20|3713|3712.5|3713|3712|3713|3712.5|3713|3712|0
1631263290000|2021-09-10 08:41:30|3712.5|3711.5|3713|3711.5|3713|3711.5|3712|3711|0
1631263300000|2021-09-10 08:41:40|3712.5||3712.5||3712.5||3712.5||0
1631263310000|2021-09-10 08:41:50|3712||3712||3712||3712||0
1631263320000|2021-09-10 08:42:00|3712.5|3712|3713|3712|3713|3712.5|3712.5|3712|0
1631263330000|2021-09-10 08:42:10|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|3712|3711.5|0
1631263340000|2021-09-10 08:42:20|3712|3711|3711.5|3711|3712|3711|3711|3710|0
1631263350000|2021-09-10 08:42:30|3711|3710.5|3711|3710.5|3711|3711|3711|3710|0
1631263360000|2021-09-10 08:42:40|3710.5|3710|3710.5|3710|3710.5|3710.5|3710.5|3710|0
1631263370000|2021-09-10 08:42:50|3711|3710.5|3711|3710|3711|3710.5|3711|3710|0
1631263380000|2021-09-10 08:43:00|3711.5|3710.5|3712|3711.5|3712|3711.5|3711.5|3710.5|0
1631263390000|2021-09-10 08:43:10|3712.5|3712|3712.5|3712|3712.5|3712|3712|3711.5|0
1631263400000|2021-09-10 08:43:20|3712|3711.5|3711.5|3710.5|3712|3711.5|3711.5|3710.5|0
1631263420000|2021-09-10 08:43:40|3711||3711||3711||3711||0
1631263430000|2021-09-10 08:43:50|3710.5|3710|3710.5|3710|3710.5|3710|3710.5|3710|0
1631263440000|2021-09-10 08:44:00|3711|3710.5|3711|3710|3711|3710.5|3711|3710|0
1631263470000|2021-09-10 08:44:30|3710.5||3711||3711||3710.5||0
1631263500000|2021-09-10 08:45:00|3711.5|3710.5|3711.5|3710.5|3711.5|3711|3711|3710.5|0
1631263510000|2021-09-10 08:45:10|3711|3710|3710|3709|3711|3710|3708.5|3708|0
1631263520000|2021-09-10 08:45:20|3710.5|3709.5|3710|3709|3710.5|3710|3710|3709|0
1631263550000|2021-09-10 08:45:50|3710.5|3709.5|3710|3709|3710.5|3710|3710|3709|0
1631263570000|2021-09-10 08:46:10|3709.5|3708.5|3709.5|3708.5|3709.5|3709|3709.5|3708.5|0
1631263600000|2021-09-10 08:46:40||3709||3709||3709||3709|0
1631263610000|2021-09-10 08:46:50|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709.5|0
1631263630000|2021-09-10 08:47:10|3709.5|3709|3710|3709.5|3710|3709.5|3709.5|3709|0
1631263640000|2021-09-10 08:47:20|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3708.5|0
1631263660000|2021-09-10 08:47:40|3709|3708.5|3707.5|3707|3709|3708.5|3707.5|3707|0
1631263670000|2021-09-10 08:47:50|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|0
1631263680000|2021-09-10 08:48:00|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|0
1631263690000|2021-09-10 08:48:10|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|0
1631263700000|2021-09-10 08:48:20|3709|3708.5|3709|3708.5|3709.5|3708.5|3709|3708.5|0
1631263710000|2021-09-10 08:48:30|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|0
1631263720000|2021-09-10 08:48:40||3707.5||3707.5||3707.5||3707.5|0
1631263740000|2021-09-10 08:49:00|3708|3707|3707.5|3706.5|3708|3707|3707.5|3706.5|0
1631263750000|2021-09-10 08:49:10|3708|3707|3708|3707.5|3708|3707.5|3708|3707|0
1631263770000|2021-09-10 08:49:30|3708.5|3708|3709.5|3708.5|3709.5|3708.5|3708.5|3708|0
1631263780000|2021-09-10 08:49:40|3710|3709|3709.5|3709|3710|3709|3709.5|3709|0
1631263800000|2021-09-10 08:50:00|3710|3709.5|3710|3709.5|3710.5|3709.5|3709.5|3709|0
1631263810000|2021-09-10 08:50:10|3709.5|3709|3710|3709.5|3710|3709.5|3709.5|3709|0
1631263820000|2021-09-10 08:50:20|3709.5|3709|3710|3709.5|3710|3709.5|3709.5|3709|0
1631263830000|2021-09-10 08:50:30|3710.5|3710|3710.5|3710|3710.5|3710|3710|3710|0
1631263840000|2021-09-10 08:50:40|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|0
1631263850000|2021-09-10 08:50:50|3710.5|3710|3710.5|3710|3711|3710.5|3710.5|3710|0
1631263860000|2021-09-10 08:51:00|3711|3710.5|3711|3710.5|3711|3710.5|3711|3710.5|0
1631263870000|2021-09-10 08:51:10||3710||3710||3710||3710|0
1631263890000|2021-09-10 08:51:30|3711.5|3710.5|3711.5|3711|3711.5|3711|3711.5|3710.5|0
1631263900000|2021-09-10 08:51:40|3711|3710.5|3711|3710|3711.5|3711|3711|3710|0
1631263910000|2021-09-10 08:51:50|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|0
1631263920000|2021-09-10 08:52:00|3712|3711|3712.5|3712|3712.5|3712|3712|3711|0
1631263930000|2021-09-10 08:52:10|3712|3711.5|3712.5|3711.5|3712.5|3712|3712|3711.5|0
1631263980000|2021-09-10 08:53:00|3713|3712|3713.5|3712.5|3714|3713|3713|3712|0
1631263990000|2021-09-10 08:53:10||3713||3713||3713||3713|0
1631264010000|2021-09-10 08:53:30|3713|3712.5|3713.5|3712.5|3713.5|3712.5|3712.5|3712|0
1631264020000|2021-09-10 08:53:40||3713||3712.5||3713||3712.5|0
1631264030000|2021-09-10 08:53:50||3713||3713||3713||3713|0
1631264040000|2021-09-10 08:54:00||3712.5||3713||3713||3712.5|0
1631264050000|2021-09-10 08:54:10|3714|3713.5|3714|3713.5|3714|3713.5|3714|3713|0
1631264070000|2021-09-10 08:54:30|3714.5|3714|3715|3714|3715.5|3714.5|3714|3714|0
1631264080000|2021-09-10 08:54:40|3714.5||3715||3715||3714.5||0
1631264090000|2021-09-10 08:54:50|3714.5|3713.5|3713|3712.5|3714.5|3713.5|3713|3712.5|0
1631264100000|2021-09-10 08:55:00|3713.5|3713|3713.5|3712.5|3713.5|3713|3713|3712.5|0
1631264110000|2021-09-10 08:55:10||3713||3712.5||3713||3712.5|0
1631264120000|2021-09-10 08:55:20|3713|3713|3713|3712.5|3713|3713|3713|3712.5|0
1631264130000|2021-09-10 08:55:30|3713.5|3712|3713|3712|3713.5|3712|3713|3711.5|0
1631264150000|2021-09-10 08:55:50|3712.5|3711.5|3712|3711|3712.5|3711.5|3711.5|3711|0
1631264160000|2021-09-10 08:56:00|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|3712.5|3711|0
1631264170000|2021-09-10 08:56:10|3712|3711|3712|3711|3712|3711.5|3712|3711|0
1631264190000|2021-09-10 08:56:30||3711.5||3711||3711.5||3711|0
1631264220000|2021-09-10 08:57:00||3711.5||3711||3711.5||3711|0
1631264230000|2021-09-10 08:57:10|3711.5|3711.5|3712|3711|3712|3711.5|3711.5|3711|0
1631264240000|2021-09-10 08:57:20||3711.5||3711.5||3711.5||3711|0
1631264250000|2021-09-10 08:57:30|3711.5|3711|3711.5|3710|3711.5|3711|3711|3710|0
1631264260000|2021-09-10 08:57:40||3710.5||3710.5||3710.5||3710.5|0
1631264270000|2021-09-10 08:57:50|3711|3710|3711|3710.5|3711|3710.5|3711|3710|0
1631264280000|2021-09-10 08:58:00|3710.5|3710|3710.5|3709.5|3710.5|3710|3709.5|3709|0
1631264290000|2021-09-10 08:58:10||3709||3709||3709||3709|0
1631264300000|2021-09-10 08:58:20||3709.5||3709.5||3710||3709.5|0
1631264310000|2021-09-10 08:58:30||3709||3709.5||3709.5||3709|0
1631264320000|2021-09-10 08:58:40|3710|3709|3710|3709|3710|3709|3710|3708.5|0
1631264330000|2021-09-10 08:58:50|3709.5|3708.5|3710|3709.5|3710|3709.5|3709|3708.5|0
1631264340000|2021-09-10 08:59:00|3710.5|3710|3710.5|3709.5|3710.5|3710|3710.5|3709.5|0
1631264350000|2021-09-10 08:59:10|3710||3710.5||3710.5||3710||0
1631264380000|2021-09-10 08:59:40|3711|3710|3711.5|3710.5|3711.5|3711|3711|3710|0
1631264390000|2021-09-10 08:59:50||3711||3710.5||3711||3710.5|0
1631264400000|2021-09-10 09:00:00|3712|3711|3712|3711.5|3712|3711.5|3712|3711|0
1631264410000|2021-09-10 09:00:10|3712.5||3712.5||3712.5||3712||0
1631264430000|2021-09-10 09:00:30|3712||3712||3712||3712||0
1631264440000|2021-09-10 09:00:40|3712.5||3712||3712.5||3712||0
1631264450000|2021-09-10 09:00:50|3712.5|3712|3713|3712.5|3713|3712.5|3712.5|3712|0
1631264460000|2021-09-10 09:01:00|3712.5|3712|3712|3711|3712.5|3712|3712|3711|0
1631264470000|2021-09-10 09:01:10|3712.5|3711.5|3711.5|3710.5|3712.5|3711.5|3711.5|3710.5|0
1631264480000|2021-09-10 09:01:20|3711|3710|3711|3710|3711.5|3710.5|3711|3710|0
1631264490000|2021-09-10 09:01:30||3710.5||3710.5||3710.5||3710|0
1631264530000|2021-09-10 09:02:10|3711.5|3711|3712.5|3711.5|3712.5|3711.5|3711.5|3710.5|0
1631264540000|2021-09-10 09:02:20|3713|3712|3713|3712.5|3713|3712.5|3712.5|3712|0
1631264550000|2021-09-10 09:02:30|3712.5|3712|3713|3712|3713|3712|3712.5|3712|0
1631264560000|2021-09-10 09:02:40|3712.5||3712.5||3712.5||3712.5||0
1631264590000|2021-09-10 09:03:10|3713||3713||3713||3712.5||0
1631264650000|2021-09-10 09:04:10|3712.5|3712.5|3711|3710|3712.5|3712.5|3710.5|3710|0
1631264660000|2021-09-10 09:04:20|3711.5|3710.5|3711|3710.5|3711.5|3710.5|3711|3710|0
1631264670000|2021-09-10 09:04:30|3711.5|3711|3711.5|3711|3711.5|3711|3711.5|3710.5|0
1631264690000|2021-09-10 09:04:50|3711|3710.5|3711|3710|3711|3710.5|3710.5|3709.5|0
1631264700000|2021-09-10 09:05:00|3711.5|3710.5|3711|3710|3711.5|3710.5|3711|3710|0
1631264720000|2021-09-10 09:05:20|3710.5|3709.5|3710|3709|3710.5|3709.5|3709.5|3709|0
1631264740000|2021-09-10 09:05:40|3709.5|3708.5|3709|3708|3709.5|3708.5|3709|3708|0
1631264750000|2021-09-10 09:05:50|3709.5|3708.5|3709|3708|3710|3709.5|3709|3708|0
1631264760000|2021-09-10 09:06:00||3708.5||3708||3708.5||3708|0
1631264790000|2021-09-10 09:06:30|3709.5|3708.5|3709|3708.5|3709.5|3709|3709|3708.5|0
1631264820000|2021-09-10 09:07:00|3708.5|3708|3708|3707|3708.5|3708|3708|3707|0
1631264830000|2021-09-10 09:07:10|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|0
1631264840000|2021-09-10 09:07:20||3707||3706.5||3707||3706|0
1631264850000|2021-09-10 09:07:30|3707|3706|3707.5|3706.5|3707.5|3706.5|3707|3706|0
1631264860000|2021-09-10 09:07:40|3707|3707|3707.5|3707|3707.5|3707|3707|3706.5|0
1631264880000|2021-09-10 09:08:00|3708|3707.5|3708.5|3707.5|3708.5|3708|3708|3707.5|0
1631264890000|2021-09-10 09:08:10|3708|3707|3707|3706.5|3708|3707|3707|3706.5|0
1631264900000|2021-09-10 09:08:20||3706||3706||3706||3706|0
1631264910000|2021-09-10 09:08:30|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|0
1631264920000|2021-09-10 09:08:40|3707|3706|3707|3706|3707|3706|3707|3705.5|0
1631264970000|2021-09-10 09:09:30|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|0
1631264980000|2021-09-10 09:09:40|3706|3705|3706.5|3705.5|3706.5|3705.5|3705.5|3705|0
1631264990000|2021-09-10 09:09:50||3706||3706||3706||3706|0
1631265000000|2021-09-10 09:10:00|3707|3706.5|3706.5|3706|3707|3706.5|3706.5|3706|0
1631265020000|2021-09-10 09:10:20|3707|3705.5|3706|3705.5|3707|3706|3706|3705.5|0
1631265030000|2021-09-10 09:10:30|3706.5|3706|3706.5|3706|3707|3706.5|3706.5|3706|0
1631265040000|2021-09-10 09:10:40|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|0
1631265050000|2021-09-10 09:10:50|3707.5|3707|3707|3706|3707.5|3707|3707|3706|0
1631265060000|2021-09-10 09:11:00|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|0
1631265070000|2021-09-10 09:11:10|3706|3705|3705.5|3705|3706|3705|3705.5|3705|0
1631265080000|2021-09-10 09:11:20|3705|3704.5|3704.5|3703.5|3705|3704.5|3704.5|3703.5|0
1631265090000|2021-09-10 09:11:30|3705|3704|3704.5|3704|3705|3704|3704.5|3704|0
1631265100000|2021-09-10 09:11:40|3705|3704.5|3705|3704.5|3705|3704.5|3705|3704.5|0
1631265110000|2021-09-10 09:11:50|3705.5|3705|3705|3704.5|3705.5|3705|3705|3704.5|0
1631265120000|2021-09-10 09:12:00|3705.5|3705|3705.5|3705|3706|3705.5|3705|3704.5|0
1631265130000|2021-09-10 09:12:10|3706|3705.5|3705.5|3705|3706.5|3706|3705.5|3705|0
1631265140000|2021-09-10 09:12:20|3706|3705.5|3706|3705.5|3706|3705.5|3705.5|3705.5|0
1631265150000|2021-09-10 09:12:30|3706.5|3706|3706|3705.5|3706.5|3706|3706|3705.5|0
1631265160000|2021-09-10 09:12:40|3705.5|3705|3705.5|3705|3705.5|3705|3705.5|3705|0
1631265170000|2021-09-10 09:12:50|3705|3704.5|3705.5|3704.5|3705.5|3705|3705|3704.5|0
1631265180000|2021-09-10 09:13:00|3705|3704|3704|3703.5|3705|3704|3704|3703.5|0
1631265190000|2021-09-10 09:13:10|3704.5|3704|3704.5|3703.5|3704.5|3704|3704.5|3703.5|0
1631265200000|2021-09-10 09:13:20|3704|3703|3704|3703|3704|3703|3703.5|3703|0
1631265220000|2021-09-10 09:13:40|3704.5|3703.5|3704.5|3704|3704.5|3704|3704.5|3703.5|0
1631265230000|2021-09-10 09:13:50||3703.5||3703.5||3703.5||3703.5|0
1631265250000|2021-09-10 09:14:10|3704|3703|3704|3703|3704|3703|3703|3702.5|0
1631265260000|2021-09-10 09:14:20|3703.5|3702.5|3703.5|3702.5|3703.5|3703|3703|3702.5|0
1631265270000|2021-09-10 09:14:30|3703|3702|3703|3702|3703|3702|3702.5|3702|0
1631265290000|2021-09-10 09:14:50|3702.5|3701.5|3702.5|3701.5|3702.5|3702|3702.5|3701.5|0
1631265300000|2021-09-10 09:15:00|3702||3702||3702||3702||0
1631265310000|2021-09-10 09:15:10|3701|3701|3701.5|3701|3701.5|3701|3701|3700.5|0
1631265320000|2021-09-10 09:15:20|3702||3702||3702||3702||0
1631265350000|2021-09-10 09:15:50|3701.5|3700.5|3701|3700|3701.5|3700.5|3701|3700|0
1631265360000|2021-09-10 09:16:00|3701.5|3700.5|3702|3701.5|3702.5|3702|3701.5|3700.5|0
1631265370000|2021-09-10 09:16:10|3702.5|3702|3702|3701.5|3702.5|3702|3702|3701.5|0
1631265380000|2021-09-10 09:16:20|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3700.5|0
1631265400000|2021-09-10 09:16:40|3702|3701.5|3702|3701|3702.5|3701.5|3701.5|3701|0
1631265410000|2021-09-10 09:16:50|3701.5|3700.5|3702|3701|3702|3701|3701.5|3700.5|0
1631265420000|2021-09-10 09:17:00|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|3701|3700.5|0
1631265430000|2021-09-10 09:17:10|3702|3701|3701|3700|3702|3701|3700.5|3700|0
1631265440000|2021-09-10 09:17:20||3700.5||3700||3700.5||3700|0
1631265470000|2021-09-10 09:17:50||3700.5||3700||3700.5||3700|0
1631265500000|2021-09-10 09:18:20|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|3701.5|3700|0
1631265510000|2021-09-10 09:18:30|3701|3701|3701|3700.5|3701|3701|3701|3700.5|0
1631265530000|2021-09-10 09:18:50|3701.5|3701|3701|3700.5|3701.5|3701|3701|3700.5|0
1631265540000|2021-09-10 09:19:00|3701.5|3700|3701|3700|3701.5|3700|3700.5|3700|0
1631265590000|2021-09-10 09:19:50|3700.5||3700.5||3700.5||3700.5||0
1631265600000|2021-09-10 09:20:00|3700|3699.5|3699.5|3698.5|3700|3699.5|3699|3698.5|0
1631265610000|2021-09-10 09:20:10||3699||3699||3699||3699|0
1631265640000|2021-09-10 09:20:40|3699|3698.5|3699|3698.5|3699|3698.5|3699|3698.5|0
1631265650000|2021-09-10 09:20:50|3698.5|3698|3698|3697|3698.5|3698|3698|3697|0
1631265660000|2021-09-10 09:21:00|3697.5|3697.5|3698|3697.5|3698|3697.5|3697.5|3697.5|0
1631265670000|2021-09-10 09:21:10||3697||3697||3697||3697|0
1631265690000|2021-09-10 09:21:30|3697.5|3696.5|3697.5|3696.5|3697.5|3696.5|3697.5|3696.5|0
1631265700000|2021-09-10 09:21:40|3698|3697|3698|3697.5|3698|3697.5|3698|3697|0
1631265710000|2021-09-10 09:21:50||3697||3697||3697.5||3697|0
1631265720000|2021-09-10 09:22:00|3698.5|3697.5|3697.5|3697|3698.5|3698|3697.5|3697|0
1631265730000|2021-09-10 09:22:10|3697|3696.5|3697.5|3696.5|3697.5|3696.5|3697|3696|0
1631265750000|2021-09-10 09:22:30|3698|3697|3698|3697.5|3698|3697.5|3697.5|3697|0
1631265760000|2021-09-10 09:22:40|3697.5|3697|3698|3697|3698|3697|3697.5|3697|0
1631265780000|2021-09-10 09:23:00|3697.5|3696.5|3698|3697|3698|3697|3696.5|3696|0
1631265790000|2021-09-10 09:23:10|3698.5|3697.5|3698.5|3698|3698.5|3698|3698.5|3697.5|0
1631265800000|2021-09-10 09:23:20|3698|3697.5|3698|3697|3698|3697.5|3698|3697|0
1631265810000|2021-09-10 09:23:30|3697.5|3696.5|3697|3696|3697.5|3696.5|3697|3696|0
1631265830000|2021-09-10 09:23:50|3696.5|3696.5|3696|3695.5|3697|3696.5|3696|3695.5|0
1631265850000|2021-09-10 09:24:10|3696.5|3696|3697|3695.5|3697|3696.5|3696.5|3695.5|0
1631265860000|2021-09-10 09:24:20|3696.5|3696|3696.5|3695.5|3696.5|3696|3696.5|3695.5|0
1631265870000|2021-09-10 09:24:30|3696|3695|3696|3695|3696|3695|3696|3695|0
1631265880000|2021-09-10 09:24:40|3695.5|3694.5|3696|3695|3696|3695|3695|3694|0
1631265890000|2021-09-10 09:24:50|3695.5||3695.5||3696||3695.5||0
1631265900000|2021-09-10 09:25:00|3696|3695.5|3696.5|3696|3696.5|3696|3695.5|3695.5|0
1631265940000|2021-09-10 09:25:40|3697|3696.5|3697|3696.5|3697|3696.5|3696.5|3696|0
1631265950000|2021-09-10 09:25:50|3697.5|3697|3697.5|3696.5|3698|3697|3697.5|3696.5|0
1631265960000|2021-09-10 09:26:00||3697||3697||3697||3697|0
1631265970000|2021-09-10 09:26:10||3696.5||3696.5||3696.5||3696.5|0
1631265990000|2021-09-10 09:26:30|3697|3697|3698|3697|3698|3697.5|3697|3696|0
1631266000000|2021-09-10 09:26:40|3697.5|3696.5|3697|3696.5|3697.5|3696.5|3697|3696|0
1631266030000|2021-09-10 09:27:10|3696.5|3696|3697|3696|3697|3696.5|3696.5|3696|0
1631266040000|2021-09-10 09:27:20|3696.5|3695.5|3696.5|3696|3697|3696|3696.5|3695.5|0
1631266050000|2021-09-10 09:27:30||3695.5||3695.5||3696||3695.5|0
1631266060000|2021-09-10 09:27:40|3697|3696|3697|3696.5|3697|3696.5|3696.5|3696|0
1631266070000|2021-09-10 09:27:50|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3697|0
1631266080000|2021-09-10 09:28:00||3696.5||3696.5||3696.5||3696.5|0
1631266090000|2021-09-10 09:28:10|3697||3697||3697||3697||0
1631266110000|2021-09-10 09:28:30|3697.5|3697|3697|3696.5|3697.5|3697|3697|3696.5|0
1631266130000|2021-09-10 09:28:50|3696.5|3696|3696.5|3696|3696.5|3696|3696.5|3695.5|0
1631266140000|2021-09-10 09:29:00|3697|3696.5|3696.5|3696|3697|3696.5|3696.5|3696|0
1631266150000|2021-09-10 09:29:10|3696|3695.5|3696|3695.5|3696|3695.5|3696|3695.5|0
1631266170000|2021-09-10 09:29:30|3695.5|3695|3696|3695.5|3696|3695.5|3695.5|3695|0
1631266180000|2021-09-10 09:29:40|3695.5|3695|3693.5|3693|3695.5|3695|3693.5|3693|0
1631266190000|2021-09-10 09:29:50|3694|3693.5|3693.5|3693|3694|3693.5|3693.5|3693|0
1631266200000|2021-09-10 09:30:00|3694|3693.5|3694.5|3693.5|3695|3694.5|3694|3693|0
1631266210000|2021-09-10 09:30:10|3694|3694|3695|3694.5|3695|3694.5|3694|3694|0
1631266220000|2021-09-10 09:30:20|3694.5|3694|3694.5|3693.5|3694.5|3694|3694.5|3693.5|0
1631266240000|2021-09-10 09:30:40|3694|3693|3694.5|3693.5|3694.5|3693.5|3693.5|3693|0
1631266250000|2021-09-10 09:30:50|3694|3693|3694|3693|3694|3693|3694|3693|0
1631266270000|2021-09-10 09:31:10|3694.5|3693.5|3695|3694|3695|3694|3694|3693.5|0
1631266280000|2021-09-10 09:31:20||3693.5||3693.5||3693.5||3693.5|0
1631266290000|2021-09-10 09:31:30|3694.5|3694|3695|3694.5|3695|3694.5|3694.5|3694|0
1631266300000|2021-09-10 09:31:40|3695.5|3695|3695|3694.5|3695.5|3695|3695|3694.5|0
1631266320000|2021-09-10 09:32:00|3694.5|3694|3694.5|3694|3694.5|3694|3694.5|3694|0
1631266330000|2021-09-10 09:32:10|3694|3693.5|3694.5|3693.5|3694.5|3694|3694|3693.5|0
1631266340000|2021-09-10 09:32:20|3695|3694|3695|3694|3695|3694|3695|3694|0
1631266350000|2021-09-10 09:32:30|3695.5|3694.5|3695.5|3695|3695.5|3695|3695.5|3694.5|0
1631266370000|2021-09-10 09:32:50|3695|3694.5|3695|3694.5|3695|3694.5|3695|3694.5|0
1631266380000|2021-09-10 09:33:00|3695.5|3695|3695|3694.5|3695.5|3695|3695|3694.5|0
1631266400000|2021-09-10 09:33:20|3695.5||3695.5||3695.5||3695||0
1631266410000|2021-09-10 09:33:30||3695||3695||3695||3695|0
1631266420000|2021-09-10 09:33:40|3696|3695.5|3696|3695.5|3696|3695.5|3696|3695.5|0
1631266430000|2021-09-10 09:33:50|3695.5|3695|3696|3695.5|3696|3695.5|3695.5|3694.5|0
1631266440000|2021-09-10 09:34:00|3696.5|3696|3696.5|3695.5|3696.5|3696|3696|3695.5|0
1631266450000|2021-09-10 09:34:10|3696|3695|3695|3694|3696|3695|3694.5|3694|0
1631266460000|2021-09-10 09:34:20|3694.5|3693.5|3694|3693.5|3694.5|3694|3694|3693.5|0
1631266470000|2021-09-10 09:34:30|3694.5|3693|3694|3693|3694.5|3693.5|3694|3693|0
1631266490000|2021-09-10 09:34:50|3693.5|3692.5|3693|3692|3693.5|3693|3693|3692|0
1631266500000|2021-09-10 09:35:00||3692.5||3692||3692.5||3692|0
1631266510000|2021-09-10 09:35:10|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|0
1631266520000|2021-09-10 09:35:20||3693||3692.5||3693||3692.5|0
1631266530000|2021-09-10 09:35:30||3693||3693||3693||3693|0
1631266540000|2021-09-10 09:35:40|3694|3693.5|3694|3693.5|3694|3693.5|3693.5|3693|0
1631266550000|2021-09-10 09:35:50|3694.5||3694.5||3694.5||3694.5||0
1631266570000|2021-09-10 09:36:10|3695|3694|3694.5|3693.5|3695.5|3695|3694.5|3693.5|0
1631266580000|2021-09-10 09:36:20|3695|3694|3695|3694|3695|3694|3695|3694|0
1631266600000|2021-09-10 09:36:40|3694.5|3693.5|3694.5|3693.5|3695|3694|3694.5|3693.5|0
1631266610000|2021-09-10 09:36:50|3694|3693|3694|3692.5|3694|3693|3693.5|3692.5|0
1631266620000|2021-09-10 09:37:00|3694.5|3693|3693.5|3692.5|3694.5|3693.5|3693.5|3692.5|0
1631266630000|2021-09-10 09:37:10||3693||3692.5||3693||3692.5|0
1631266650000|2021-09-10 09:37:30||3693||3692.5||3693||3692.5|0
1631266660000|2021-09-10 09:37:40|3694|3693|3694.5|3694|3694.5|3694|3693.5|3693|0
1631266670000|2021-09-10 09:37:50|3694|3693.5|3694|3693|3694|3694|3694|3693|0
1631266680000|2021-09-10 09:38:00|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|0
1631266690000|2021-09-10 09:38:10|3694|3693|3694|3693|3694|3693|3694|3693|0
1631266720000|2021-09-10 09:38:40|3694.5|3693.5|3694.5|3694|3694.5|3694|3694.5|3693.5|0
1631266740000|2021-09-10 09:39:00|3695||3695||3695||3695||0
1631266750000|2021-09-10 09:39:10|3695.5|3694.5|3695.5|3694.5|3695.5|3695|3695|3694.5|0
1631266760000|2021-09-10 09:39:20|3695|3695|3696.5|3695.5|3696.5|3695.5|3695|3695|0
1631266770000|2021-09-10 09:39:30||3696||3695.5||3696||3695.5|0
1631266800000|2021-09-10 09:40:00|3697|3696|3696.5|3695.5|3697|3696.5|3696|3695.5|0
1631266810000|2021-09-10 09:40:10||3696||3696||3696||3696|0
1631266820000|2021-09-10 09:40:20|3696|3695.5|3696|3695.5|3696|3695.5|3696|3695.5|0
1631266830000|2021-09-10 09:40:30|3696.5|3696|3696.5|3695.5|3696.5|3696|3696.5|3695.5|0
1631266840000|2021-09-10 09:40:40|3696|3695|3696|3695|3696|3695|3695.5|3695|0
1631266900000|2021-09-10 09:41:40|3695.5|3694.5|3695|3694|3695.5|3694.5|3695|3694|0
1631266910000|2021-09-10 09:41:50|3694.5|3693.5|3694.5|3693.5|3695|3694|3694|3693.5|0
1631266920000|2021-09-10 09:42:00|3695|3694|3695|3694|3695|3694.5|3694.5|3694|0
1631266930000|2021-09-10 09:42:10|3694.5|3693.5|3694.5|3693.5|3694.5|3693.5|3694.5|3693.5|0
1631266940000|2021-09-10 09:42:20|3694|3694|3693.5|3693|3694|3694|3693.5|3693|0
1631266950000|2021-09-10 09:42:30|3694|3693.5|3694|3693.5|3694|3693.5|3694|3693.5|0
1631266970000|2021-09-10 09:42:50|3693.5|3693|3694|3693|3694|3693|3693.5|3693|0
1631267010000|2021-09-10 09:43:30|3693.5||3693.5||3693.5||3693.5||0
1631267020000|2021-09-10 09:43:40||3692.5||3693||3693||3692.5|0
1631267070000|2021-09-10 09:44:30|3693|3692.5|3693.5|3692.5|3693.5|3692.5|3693|3692.5|0
1631267080000|2021-09-10 09:44:40||3693||3692.5||3693||3692.5|0
1631267090000|2021-09-10 09:44:50|3693||3693||3693||3693||0
1631267110000|2021-09-10 09:45:10|3693.5|3693|3693.5|3692.5|3693.5|3693|3693|3692.5|0
1631267130000|2021-09-10 09:45:30||3693||3693||3693||3693|0
1631267140000|2021-09-10 09:45:40|3694|3693.5|3693.5|3693|3694|3693.5|3693.5|3693|0
1631267150000|2021-09-10 09:45:50|3693|3692.5|3693.5|3692.5|3693.5|3692.5|3693|3692.5|0
1631267170000|2021-09-10 09:46:10|3693||3693||3693||3693||0
1631267190000|2021-09-10 09:46:30|3693.5|3693|3693.5|3692.5|3693.5|3693|3693|3692.5|0
1631267210000|2021-09-10 09:46:50||3693||3693||3693||3693|0
1631267220000|2021-09-10 09:47:00|3693|3692.5|3693|3692|3693|3692.5|3692.5|3692|0
1631267230000|2021-09-10 09:47:10|3692.5||3692.5||3692.5||3692.5||0
1631267250000|2021-09-10 09:47:30|3692|3691.5|3692.5|3691.5|3692.5|3691.5|3692|3691|0
1631267260000|2021-09-10 09:47:40|3692|3692|3692|3691.5|3692|3692|3692|3691.5|0
1631267270000|2021-09-10 09:47:50|3692.5|3692|3692.5|3692|3692.5|3692|3692.5|3692|0
1631267290000|2021-09-10 09:48:10|3692|3691.5|3691.5|3690.5|3692|3691.5|3691.5|3690.5|0
1631267300000|2021-09-10 09:48:20|3691||3691||3691||3691||0
1631267310000|2021-09-10 09:48:30||3690||3690.5||3690.5||3690|0
1631267320000|2021-09-10 09:48:40||3690||3690||3690||3690|0
1631267330000|2021-09-10 09:48:50|3690.5||3690.5||3690.5||3690.5||0
1631267350000|2021-09-10 09:49:10|3691|3690.5|3691|3690|3691|3690.5|3690.5|3690|0
1631267370000|2021-09-10 09:49:30|3690.5|3690.5|3691|3690|3691|3690.5|3690.5|3690|0
1631267380000|2021-09-10 09:49:40||3690.5||3690||3690.5||3690|0
1631267390000|2021-09-10 09:49:50|3690.5|3689.5|3690.5|3690|3690.5|3690|3690.5|3689.5|0
1631267400000|2021-09-10 09:50:00|3691|3690.5|3691|3690|3691|3690.5|3691|3690|0
1631267410000|2021-09-10 09:50:10|3690.5|3690.5|3689.5|3689|3690.5|3690.5|3689|3688|0
1631267420000|2021-09-10 09:50:20|3689|3688.5|3688.5|3687.5|3689|3688.5|3688.5|3687.5|0
1631267430000|2021-09-10 09:50:30|3688|3687|3688.5|3687.5|3688.5|3688|3688|3687|0
1631267440000|2021-09-10 09:50:40|3688|3687|3688.5|3687.5|3688.5|3687.5|3687.5|3687|0
1631267450000|2021-09-10 09:50:50|3688||3688.5||3688.5||3688||0
1631267460000|2021-09-10 09:51:00|3688|3688|3688.5|3688|3688.5|3688|3688|3687.5|0
1631267470000|2021-09-10 09:51:10|3689|3688.5|3689.5|3689|3689.5|3689|3688.5|3687.5|0
1631267480000|2021-09-10 09:51:20|3690|3689.5|3689.5|3688.5|3690|3689.5|3689|3688.5|0
1631267490000|2021-09-10 09:51:30|3689||3689||3689||3689||0
1631267500000|2021-09-10 09:51:40|3689.5|3689|3689|3688.5|3689.5|3689|3689|3688.5|0
1631267510000|2021-09-10 09:51:50|3689.5|3689|3688.5|3688|3689.5|3689|3688.5|3688|0
1631267520000|2021-09-10 09:52:00|3689|3688.5|3688.5|3688|3689|3688.5|3688.5|3688|0
1631267530000|2021-09-10 09:52:10|3689|3688.5|3688.5|3688|3689|3688.5|3688.5|3688|0
1631267540000|2021-09-10 09:52:20|3689|3688.5|3689|3688|3689|3688.5|3688.5|3688|0
1631267550000|2021-09-10 09:52:30|3688.5||3688.5||3688.5||3688.5||0
1631267560000|2021-09-10 09:52:40|3688|3687.5|3688.5|3688|3688.5|3688|3688|3687.5|0
1631267570000|2021-09-10 09:52:50|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687.5|0
1631267580000|2021-09-10 09:53:00|3688.5||3688||3688.5||3688||0
1631267600000|2021-09-10 09:53:20|3688.5|3688|3688.5|3688|3688.5|3688|3688|3687.5|0
1631267610000|2021-09-10 09:53:30|3689|3688.5|3688.5|3688|3689|3688.5|3688.5|3688|0
1631267620000|2021-09-10 09:53:40|3689|3688.5|3688.5|3688|3689|3688.5|3688.5|3688|0
1631267630000|2021-09-10 09:53:50|3689|3688.5|3689|3688.5|3689.5|3688.5|3689|3688|0
1631267640000|2021-09-10 09:54:00|3689.5|3689|3689|3688.5|3689.5|3689|3689|3688.5|0
1631267650000|2021-09-10 09:54:10|3688.5|3688|3689.5|3688.5|3689.5|3688.5|3688.5|3688|0
1631267660000|2021-09-10 09:54:20|3690|3689|3690|3689|3690|3689|3689.5|3688.5|0
1631267670000|2021-09-10 09:54:30|3689.5|3688.5|3689.5|3689|3690|3689|3689.5|3688.5|0
1631267680000|2021-09-10 09:54:40|3690|3688.5|3689.5|3689|3690|3689|3689|3688.5|0
1631267690000|2021-09-10 09:54:50|3690|3689.5|3689.5|3688.5|3690|3689.5|3689.5|3688.5|0
1631267700000|2021-09-10 09:55:00|3689||3689||3689.5||3689||0
1631267710000|2021-09-10 09:55:10|3688.5|3688|3689|3688.5|3689|3688.5|3688.5|3688|0
1631267720000|2021-09-10 09:55:20|3689.5|3689|3688.5|3688|3689.5|3689|3688.5|3687.5|0
1631267730000|2021-09-10 09:55:30|3689|3687.5|3688.5|3687.5|3689|3688|3688.5|3687.5|0
1631267740000|2021-09-10 09:55:40|3688|3687|3688|3687.5|3688|3687.5|3687.5|3687|0
1631267750000|2021-09-10 09:55:50|3688.5|3687|3688|3687|3688.5|3687.5|3687.5|3687|0
1631267760000|2021-09-10 09:56:00||3687.5||3687.5||3687.5||3687|0
1631267770000|2021-09-10 09:56:10|3687.5|3687|3687|3686|3687.5|3687.5|3687|3686|0
1631267780000|2021-09-10 09:56:20|3686.5|3686.5|3687|3686.5|3687.5|3687|3686.5|3686|0
1631267790000|2021-09-10 09:56:30||3686||3686.5||3686.5||3686|0
1631267800000|2021-09-10 09:56:40|3686.5|3686|3686.5|3686|3687|3686.5|3686.5|3686|0
1631267810000|2021-09-10 09:56:50|3687|3686.5|3687|3686|3687|3686.5|3686.5|3686|0
1631267820000|2021-09-10 09:57:00|3686.5|3686.5|3687|3686|3687|3686.5|3686.5|3686|0
1631267830000|2021-09-10 09:57:10|3686.5|3685.5|3686.5|3685.5|3686.5|3686|3686|3685.5|0
1631267840000|2021-09-10 09:57:20|3686|3686|3686.5|3686|3686.5|3686|3686|3686|0
1631267850000|2021-09-10 09:57:30|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685.5|0
1631267860000|2021-09-10 09:57:40|3686.5|3685|3686|3685|3686.5|3685.5|3685.5|3685|0
1631267870000|2021-09-10 09:57:50|3685.5|3685.5|3686|3685|3686|3685.5|3685.5|3685|0
1631267880000|2021-09-10 09:58:00||3685.5||3685.5||3685.5||3685|0
1631267890000|2021-09-10 09:58:10|3686.5|3685|3686|3685.5|3686.5|3685.5|3685.5|3685|0
1631267900000|2021-09-10 09:58:20|3686.5|3686|3687|3686.5|3687|3686.5|3686.5|3685.5|0
1631267910000|2021-09-10 09:58:30|3687.5|3687|3687.5|3687|3687.5|3687|3687.5|3687|0
1631267920000|2021-09-10 09:58:40|3687|3686.5|3687.5|3686.5|3687.5|3687|3687|3686.5|0
1631267930000|2021-09-10 09:58:50|3687|3687|3686|3685.5|3687|3687|3686|3685.5|0
1631267940000|2021-09-10 09:59:00|3686.5|3685|3686|3685.5|3686.5|3685.5|3685.5|3685|0
1631267950000|2021-09-10 09:59:10|3686.5|3686|3685.5|3685|3686.5|3686|3685.5|3685|0
1631267960000|2021-09-10 09:59:20|3686|3685.5|3684.5|3684|3686|3685.5|3684.5|3684|0
1631267970000|2021-09-10 09:59:30|3684|3683.5|3684|3683|3684|3683.5|3683.5|3682.5|0
1631267980000|2021-09-10 09:59:40|3683.5|3683.5|3683.5|3683|3684|3683.5|3683.5|3683|0
1631267990000|2021-09-10 09:59:50|3684|3683.5|3684|3683|3684|3683.5|3683.5|3683|0
1631268000000|2021-09-10 10:00:00|3683.5|3682.5|3683.5|3682.5|3684|3682.5|3683.5|3682.5|0
1631268010000|2021-09-10 10:00:10|3683||3683||3683||3683||0
1631268020000|2021-09-10 10:00:20|3683.5|3683|3683.5|3682.5|3683.5|3683|3683.5|3682.5|0
1631268030000|2021-09-10 10:00:30|3683||3683||3683.5||3683||0
1631268050000|2021-09-10 10:00:50|3683.5|3683|3683.5|3683|3684|3683.5|3683|3683|0
1631268060000|2021-09-10 10:01:00|3684|3683.5|3684|3683.5|3684.5|3684|3684|3683.5|0
1631268070000|2021-09-10 10:01:10|3684.5||3684||3684.5||3684||0
1631268090000|2021-09-10 10:01:30|3684.5|3684|3684.5|3684|3684.5|3684|3684.5|3683.5|0
1631268100000|2021-09-10 10:01:40|3685|3684.5|3686|3685.5|3686|3685.5|3684.5|3684|0
1631268110000|2021-09-10 10:01:50|3685.5|3685|3685.5|3685|3685.5|3685|3685.5|3685|0
1631268120000|2021-09-10 10:02:00|3685|3684.5|3685.5|3684.5|3685.5|3684.5|3685|3684.5|0
1631268150000|2021-09-10 10:02:30||3685||3685||3685||3684.5|0
1631268160000|2021-09-10 10:02:40||3684.5||3685||3685||3684.5|0
1631268180000|2021-09-10 10:03:00|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685.5|0
1631268200000|2021-09-10 10:03:20|3686.5|3686|3687|3686.5|3687|3686.5|3686.5|3686|0
1631268210000|2021-09-10 10:03:30|3687.5|3687|3686|3685.5|3688|3687|3686|3685.5|0
1631268220000|2021-09-10 10:03:40|3685.5|3685|3686|3685|3686|3685|3685.5|3685|0
1631268230000|2021-09-10 10:03:50||3685.5||3685||3685.5||3685|0
1631268240000|2021-09-10 10:04:00||3685.5||3685||3685.5||3685|0
1631268250000|2021-09-10 10:04:10|3686.5|3685.5|3686|3685.5|3686.5|3685.5|3686|3685|0
1631268260000|2021-09-10 10:04:20|3685.5|3685|3686|3685|3686|3685.5|3685|3684.5|0
1631268280000|2021-09-10 10:04:40|3685.5|3684.5|3685.5|3684.5|3686|3685|3685|3684.5|0
1631268290000|2021-09-10 10:04:50|3686|3685|3685|3684.5|3686|3685|3685|3684.5|0
1631268300000|2021-09-10 10:05:00|3684.5|3684|3683.5|3683|3684.5|3684|3683.5|3683|0
1631268310000|2021-09-10 10:05:10|3684|3683.5|3684|3683.5|3684|3683.5|3683.5|3683.5|0
1631268340000|2021-09-10 10:05:40|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682.5|0
1631268350000|2021-09-10 10:05:50|3683.5|3683|3684.5|3684|3684.5|3684|3683|3683|0
1631268360000|2021-09-10 10:06:00|3685|3684.5|3685|3684.5|3686|3685.5|3684.5|3684|0
1631268370000|2021-09-10 10:06:10|3684.5|3684|3684.5|3683.5|3685|3684|3684|3683.5|0
1631268380000|2021-09-10 10:06:20|3684|3684|3684.5|3684|3684.5|3684|3684|3683.5|0
1631268390000|2021-09-10 10:06:30||3683.5||3683.5||3683.5||3683.5|0
1631268400000|2021-09-10 10:06:40||3684||3683.5||3684||3683.5|0
1631268410000|2021-09-10 10:06:50|3685|3684|3684.5|3684|3685|3684.5|3684.5|3683.5|0
1631268420000|2021-09-10 10:07:00|3685||3684.5||3685||3684.5||0
1631268430000|2021-09-10 10:07:10|3684|3683.5|3685|3684.5|3685|3684.5|3684|3683.5|0
1631268440000|2021-09-10 10:07:20|3685.5|3685|3684|3683.5|3685.5|3685|3684|3683.5|0
1631268450000|2021-09-10 10:07:30|3684.5|3684|3685|3684.5|3685|3684.5|3684.5|3684|0
1631268460000|2021-09-10 10:07:40|3685.5|3684|3685|3684.5|3686|3685|3684.5|3684|0
1631268470000|2021-09-10 10:07:50||3684||3684||3684||3684|0
1631268480000|2021-09-10 10:08:00|3684.5|3684.5|3684.5|3684|3684.5|3684.5|3684.5|3684|0
1631268490000|2021-09-10 10:08:10||3683.5||3683.5||3683.5||3683.5|0
1631268500000|2021-09-10 10:08:20|3685|3684|3685|3684|3685|3684.5|3684.5|3684|0
1631268530000|2021-09-10 10:08:50||3684.5||3684.5||3684.5||3684.5|0
1631268560000|2021-09-10 10:09:20|3685.5|3685|3685|3684.5|3686|3685|3685|3684.5|0
1631268570000|2021-09-10 10:09:30|3685.5||3685||3685.5||3685||0
1631268590000|2021-09-10 10:09:50|3685.5|3685|3684.5|3684|3685.5|3685|3684.5|3684|0
1631268600000|2021-09-10 10:10:00|3685|3683.5|3683.5|3683|3685|3683.5|3683.5|3683|0
1631268620000|2021-09-10 10:10:20|3683|3682.5|3683|3682.5|3683|3682.5|3683|3682.5|0
1631268630000|2021-09-10 10:10:30|3683.5|3683|3685|3684.5|3686|3685.5|3683.5|3683|0
1631268660000|2021-09-10 10:11:00|3684.5|3684|3684.5|3684|3685|3684|3684.5|3684|0
1631268670000|2021-09-10 10:11:10|3685|3684.5|3684|3683.5|3685|3684.5|3684|3683.5|0
1631268680000|2021-09-10 10:11:20|3685|3684.5|3684.5|3684|3685|3684.5|3684.5|3684|0
1631268690000|2021-09-10 10:11:30|3685|3684.5|3684.5|3684|3685|3684.5|3684.5|3684|0
1631268700000|2021-09-10 10:11:40|3684|3683.5|3683|3682|3684.5|3683.5|3683|3682|0
1631268710000|2021-09-10 10:11:50||3682.5||3682||3682.5||3682|0
1631268720000|2021-09-10 10:12:00||3682.5||3682.5||3682.5||3682|0
1631268740000|2021-09-10 10:12:20|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3682|0
1631268750000|2021-09-10 10:12:30|3683|3681.5|3683|3682.5|3683|3682.5|3682.5|3681.5|0
1631268760000|2021-09-10 10:12:40|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682.5|0
1631268770000|2021-09-10 10:12:50|3683.5|3683|3683.5|3683|3683.5|3683|3683.5|3683|0
1631268780000|2021-09-10 10:13:00|3684|3683.5|3684.5|3684|3684.5|3684|3684|3683.5|0
1631268790000|2021-09-10 10:13:10|3684|3683.5|3684|3683|3684|3683.5|3683.5|3683|0
1631268800000|2021-09-10 10:13:20|3684.5|3683.5|3684|3683.5|3684.5|3683.5|3684|3683.5|0
1631268830000|2021-09-10 10:13:50|3684.5|3684|3685|3684.5|3685|3684.5|3684.5|3684|0
1631268840000|2021-09-10 10:14:00|3685.5|3685|3685|3684.5|3685.5|3685|3685|3684|0
1631268850000|2021-09-10 10:14:10|3684.5|3684|3684.5|3684|3684.5|3684|3684.5|3684|0
1631268880000|2021-09-10 10:14:40|3684|3683.5|3684|3683.5|3684|3683.5|3684|3683.5|0
1631268890000|2021-09-10 10:14:50|3684.5|3684|3684.5|3684|3684.5|3684|3684|3683.5|0
1631268900000|2021-09-10 10:15:00|3685|3683.5|3684.5|3684|3685|3684|3684.5|3683.5|0
1631268910000|2021-09-10 10:15:10|3685|3684.5|3685|3684.5|3685|3684.5|3685|3684.5|0
1631268920000|2021-09-10 10:15:20|3685.5|3685|3684|3683.5|3685.5|3685|3684|3683.5|0
1631268930000|2021-09-10 10:15:30||3683||3683||3683||3683|0
1631268940000|2021-09-10 10:15:40|3683.5|3683.5|3683.5|3683|3683.5|3683.5|3683.5|3683|0
1631268950000|2021-09-10 10:15:50|3684||3683.5||3684||3683.5||0
1631268960000|2021-09-10 10:16:00|3684|3683.5|3684|3683|3684|3683.5|3683.5|3683|0
1631268980000|2021-09-10 10:16:20|3683.5|3682.5|3683.5|3683|3683.5|3683|3683|3682.5|0
1631268990000|2021-09-10 10:16:30|3683|3682.5|3683|3682.5|3683|3682.5|3683|3682.5|0
1631269000000|2021-09-10 10:16:40|3683.5|3683|3684|3683|3684|3683.5|3683.5|3683|0
1631269010000|2021-09-10 10:16:50|3683.5|3683.5|3683.5|3683|3684|3683.5|3683.5|3683|0
1631269020000|2021-09-10 10:17:00|3684|3683.5|3684|3683|3684|3683.5|3683.5|3683|0
1631269030000|2021-09-10 10:17:10||3683.5||3683.5||3683.5||3683|0
1631269050000|2021-09-10 10:17:30|3683.5|3683|3683.5|3682.5|3683.5|3683|3683|3682.5|0
1631269060000|2021-09-10 10:17:40|3683||3683||3683||3683||0
1631269080000|2021-09-10 10:18:00|3683.5|3683|3683.5|3683|3683.5|3683|3683.5|3683|0
1631269100000|2021-09-10 10:18:20|3683|3682.5|3683|3682.5|3683|3682.5|3683|3682.5|0
1631269110000|2021-09-10 10:18:30|3683.5|3683|3684|3683.5|3684|3683.5|3683.5|3683|0
1631269120000|2021-09-10 10:18:40|3683.5|3683|3684|3683.5|3684|3683.5|3683.5|3683|0
1631269140000|2021-09-10 10:19:00|3684.5|3684|3685|3684.5|3685|3684.5|3684.5|3684|0
1631269150000|2021-09-10 10:19:10|3685.5|3684|3685|3684.5|3686|3685|3685|3684|0
1631269160000|2021-09-10 10:19:20|3685.5|3685|3685.5|3685|3685.5|3685|3685|3684.5|0
1631269170000|2021-09-10 10:19:30||3684.5||3685||3685||3684.5|0
1631269190000|2021-09-10 10:19:50|3686|3685.5|3686|3685.5|3686.5|3686|3686|3685.5|0
1631269210000|2021-09-10 10:20:10|3686.5|3686|3686.5|3686|3686.5|3686|3686.5|3686|0
1631269230000|2021-09-10 10:20:30|3687|3686.5|3687|3686|3687|3686.5|3686.5|3686|0
1631269240000|2021-09-10 10:20:40|3686.5||3686.5||3686.5||3686.5||0
1631269250000|2021-09-10 10:20:50||3685.5||3685.5||3685.5||3685.5|0
1631269260000|2021-09-10 10:21:00|3686|3686|3686.5|3686|3686.5|3686|3686|3685.5|0
1631269270000|2021-09-10 10:21:10|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685.5|0
1631269280000|2021-09-10 10:21:20|3686.5||3686||3686.5||3686||0
1631269300000|2021-09-10 10:21:40|3686.5|3686|3686.5|3686|3686.5|3686|3686|3685.5|0
1631269310000|2021-09-10 10:21:50|3687|3686.5|3687|3686.5|3687|3686.5|3687|3686|0
1631269320000|2021-09-10 10:22:00||3686||3686||3686||3686|0
1631269330000|2021-09-10 10:22:10|3686.5|3685.5|3686|3685.5|3686.5|3685.5|3686|3685|0
1631269340000|2021-09-10 10:22:20|3686.5|3686|3686|3685.5|3686.5|3686|3686|3685.5|0
1631269350000|2021-09-10 10:22:30||3685||3685||3685.5||3685|0
1631269360000|2021-09-10 10:22:40||3685.5||3685.5||3685.5||3685|0
1631269370000|2021-09-10 10:22:50|3685.5|3685|3685.5|3685|3686|3685.5|3685.5|3685|0
1631269390000|2021-09-10 10:23:10|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685.5|0
1631269420000|2021-09-10 10:23:40|3685.5|3685|3686|3685.5|3686|3685.5|3685.5|3685|0
1631269430000|2021-09-10 10:23:50|3685.5|3685|3685|3684.5|3685.5|3685|3685|3684.5|0
1631269450000|2021-09-10 10:24:10|3684.5|3684|3685|3684.5|3685|3684.5|3684.5|3684|0
1631269480000|2021-09-10 10:24:40|3684.5|3684|3685|3684|3685|3684|3684.5|3684|0
1631269490000|2021-09-10 10:24:50|3685.5|3684.5|3685.5|3685|3685.5|3685|3685.5|3684.5|0
1631269500000|2021-09-10 10:25:00|3686|3684.5|3684.5|3684|3686|3685|3684.5|3684|0
1631269510000|2021-09-10 10:25:10|3685|3684.5|3684|3683|3685|3684.5|3684|3683|0
1631269520000|2021-09-10 10:25:20||3683.5||3683.5||3683.5||3683|0
1631269530000|2021-09-10 10:25:30|3683.5|3683|3683.5|3683|3683.5|3683|3683.5|3683|0
1631269540000|2021-09-10 10:25:40|3684|3683.5|3683.5|3683|3684|3683.5|3683.5|3683|0
1631269550000|2021-09-10 10:25:50|3684|3683.5|3684|3683.5|3684|3683.5|3684|3683.5|0
1631269560000|2021-09-10 10:26:00|3684.5|3684|3684|3683.5|3684.5|3684|3683.5|3683|0
1631269570000|2021-09-10 10:26:10||3683||3683||3683||3683|0
1631269580000|2021-09-10 10:26:20||3683.5||3683.5||3683.5||3683.5|0
1631269590000|2021-09-10 10:26:30|3684.5|3683|3684|3683.5|3684.5|3684|3684|3683|0
1631269610000|2021-09-10 10:26:50|3683.5|3683|3683.5|3683|3684|3683|3683.5|3683|0
1631269630000|2021-09-10 10:27:10|3684|3683.5|3684|3683.5|3684|3683.5|3684|3683.5|0
1631269640000|2021-09-10 10:27:20|3684.5|3684|3684.5|3684|3684.5|3684|3684.5|3684|0
1631269670000|2021-09-10 10:27:50|3685|3684.5|3684.5|3684|3685|3684.5|3684.5|3684|0
1631269680000|2021-09-10 10:28:00|3684|3683.5|3684|3683.5|3684|3683.5|3684|3683.5|0
1631269690000|2021-09-10 10:28:10|3683.5|3683|3684|3683|3684|3683.5|3683.5|3683|0
1631269710000|2021-09-10 10:28:30||3683.5||3683.5||3683.5||3683.5|0
1631269760000|2021-09-10 10:29:20|3684.5|3684|3684.5|3684|3685|3684.5|3684.5|3684|0
1631269770000|2021-09-10 10:29:30|3684|3683.5|3684|3683.5|3684|3683.5|3684|3683.5|0
1631269780000|2021-09-10 10:29:40|3683.5|3683|3684|3683.5|3684|3683.5|3683.5|3683|0
1631269790000|2021-09-10 10:29:50|3684.5|3684|3684.5|3683.5|3684.5|3684|3684.5|3683.5|0
1631269800000|2021-09-10 10:30:00|3684|3684|3684.5|3684|3684.5|3684|3684|3684|0
1631269810000|2021-09-10 10:30:10|3684|3683.5|3684.5|3683.5|3684.5|3683.5|3684|3683.5|0
1631269820000|2021-09-10 10:30:20|3685|3684|3684.5|3684|3685|3684.5|3684.5|3684|0
1631269830000|2021-09-10 10:30:30|3685||3684.5||3685||3684.5||0
1631269840000|2021-09-10 10:30:40||3683.5||3684||3684||3683.5|0
1631269880000|2021-09-10 10:31:20||3683.5||3684||3684||3683.5|0
1631269910000|2021-09-10 10:31:50|3685|3684.5|3685|3684.5|3685|3684.5|3685|3684.5|0
1631269920000|2021-09-10 10:32:00|3685.5|3684|3684.5|3684|3685.5|3684.5|3684.5|3684|0
1631269930000|2021-09-10 10:32:10|3685|3683.5|3684.5|3684|3685|3684|3684.5|3683.5|0
1631269950000|2021-09-10 10:32:30|3685|3684.5|3685|3684.5|3685|3684.5|3685|3684.5|0
1631269960000|2021-09-10 10:32:40|3684.5|3684|3684.5|3684|3685|3684|3684.5|3684|0
1631269970000|2021-09-10 10:32:50|3684|3683.5|3684.5|3683.5|3684.5|3684|3684|3683.5|0
1631269980000|2021-09-10 10:33:00||3684||3683.5||3684||3683.5|0
1631269990000|2021-09-10 10:33:10|3684|3684|3684.5|3684|3684.5|3684|3684|3683.5|0
1631270010000|2021-09-10 10:33:30|3684|3683.5|3683.5|3683|3684.5|3684|3683.5|3683|0
1631270020000|2021-09-10 10:33:40|3683|3682.5|3683.5|3683|3683.5|3683|3683|3682.5|0
1631270030000|2021-09-10 10:33:50|3684|3683.5|3683.5|3683|3684|3683.5|3683.5|3683|0
1631270050000|2021-09-10 10:34:10|3684|3683.5|3683.5|3683|3684|3683.5|3683|3682.5|0
1631270060000|2021-09-10 10:34:20|3683|3682.5|3682.5|3682|3683.5|3683|3682.5|3681.5|0
1631270070000|2021-09-10 10:34:30|3682|3681.5|3682|3681.5|3682.5|3682|3682|3681.5|0
1631270090000|2021-09-10 10:34:50|3682.5|3682|3682.5|3682|3682.5|3682|3682|3681.5|0
1631270100000|2021-09-10 10:35:00|3683||3682.5||3683||3682.5||0
1631270110000|2021-09-10 10:35:10|3683|3682.5|3683|3682.5|3683|3682.5|3682.5|3682.5|0
1631270120000|2021-09-10 10:35:20|3683.5|3683|3683.5|3683|3683.5|3683|3683.5|3683|0
1631270180000|2021-09-10 10:36:20|3684|3683.5|3684|3683.5|3684|3683.5|3684|3683.5|0
1631270190000|2021-09-10 10:36:30|3684.5|3684|3684.5|3684|3684.5|3684|3684|3683.5|0
1631270200000|2021-09-10 10:36:40|3685||3684.5||3685||3684.5||0
1631270230000|2021-09-10 10:37:10|3685|3684.5|3685|3684.5|3685|3684.5|3685|3684.5|0
1631270260000|2021-09-10 10:37:40|3685.5|3685|3685|3684.5|3685.5|3685|3685|3684.5|0
1631270270000|2021-09-10 10:37:50|3685.5|3685|3685.5|3685|3686|3685.5|3685|3684.5|0
1631270310000|2021-09-10 10:38:30|3686|3685.5|3685|3684.5|3686|3685.5|3685|3684.5|0
1631270350000|2021-09-10 10:39:10|3685.5|3685|3685.5|3685|3685.5|3685|3685.5|3685|0
1631270370000|2021-09-10 10:39:30|3685|3684.5|3685.5|3685|3685.5|3685|3685|3684.5|0
1631270390000|2021-09-10 10:39:50|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685.5|0
1631270400000|2021-09-10 10:40:00|3686.5|3686|3686|3685.5|3686.5|3686|3686|3685.5|0
1631270410000|2021-09-10 10:40:10|3686.5|3686|3687|3686.5|3687|3686.5|3686.5|3686|0
1631270460000|2021-09-10 10:41:00|3686.5|3686|3686.5|3686|3686.5|3686|3686.5|3686|0
1631270490000|2021-09-10 10:41:30|3687|3686.5|3687|3686|3687|3686.5|3687|3686|0
1631270500000|2021-09-10 10:41:40|3686.5||3686.5||3686.5||3686.5||0
1631270520000|2021-09-10 10:42:00|3687|3686.5|3686|3685.5|3687|3686.5|3686|3685.5|0
1631270530000|2021-09-10 10:42:10|3686.5|3686|3687|3686.5|3687|3686.5|3686.5|3686|0
1631270550000|2021-09-10 10:42:30|3687.5|3687|3687.5|3687|3687.5|3687|3687|3686.5|0
1631270560000|2021-09-10 10:42:40|3687|3686.5|3687|3686.5|3687|3686.5|3687|3686.5|0
1631270570000|2021-09-10 10:42:50|3686.5|3686|3686.5|3686|3686.5|3686|3686.5|3686|0
1631270590000|2021-09-10 10:43:10|3687|3686.5|3687|3686|3687|3686.5|3687|3686|0
1631270600000|2021-09-10 10:43:20||3686.5||3686.5||3686.5||3686.5|0
1631270610000|2021-09-10 10:43:30|3686.5|3686|3687|3686.5|3687|3686.5|3686.5|3686|0
1631270620000|2021-09-10 10:43:40|3686.5|3686|3686.5|3686|3686.5|3686|3686.5|3686|0
1631270640000|2021-09-10 10:44:00|3687||3687||3687||3687||0
1631270660000|2021-09-10 10:44:20|3686.5|3685.5|3686|3685.5|3686.5|3685.5|3686|3685.5|0
1631270670000|2021-09-10 10:44:30|3686.5||3686||3686.5||3686||0
1631270680000|2021-09-10 10:44:40|3685.5|3685|3685.5|3685|3685.5|3685|3685.5|3685|0
1631270700000|2021-09-10 10:45:00|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685.5|0
1631270710000|2021-09-10 10:45:10||3685||3685.5||3685.5||3685|0
1631270720000|2021-09-10 10:45:20|3685.5|3685|3685|3684|3685.5|3685|3685|3684|0
1631270730000|2021-09-10 10:45:30||3684.5||3684.5||3684.5||3684.5|0
1631270760000|2021-09-10 10:46:00|3685.5|3685|3685.5|3685|3685.5|3685|3685.5|3685|0
1631270820000|2021-09-10 10:47:00|3685|3684.5|3684.5|3684|3685|3684.5|3684.5|3684|0
1631270870000|2021-09-10 10:47:50|3685|3684.5|3685|3684.5|3685|3684.5|3685|3684.5|0
1631270880000|2021-09-10 10:48:00||3684||3684||3684||3684|0
1631270890000|2021-09-10 10:48:10|3685.5|3684.5|3686|3685|3686|3685|3685|3684.5|0
1631270900000|2021-09-10 10:48:20|3685.5|3685.5|3685.5|3685|3686|3685.5|3685.5|3685|0
1631270920000|2021-09-10 10:48:40|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685|0
1631270940000|2021-09-10 10:49:00|3686.5|3686|3686|3685.5|3686.5|3686|3686|3685.5|0
1631270950000|2021-09-10 10:49:10|3686.5||3686||3686.5||3686||0
1631270970000|2021-09-10 10:49:30|3685.5|3685|3685.5|3684.5|3685.5|3685|3685|3684.5|0
1631270980000|2021-09-10 10:49:40||3685||3685||3685||3684.5|0
1631270990000|2021-09-10 10:49:50|3686|3685.5|3685.5|3685|3686|3685.5|3685.5|3685|0
1631271010000|2021-09-10 10:50:10||3684.5||3684.5||3684.5||3684.5|0
1631271020000|2021-09-10 10:50:20||3685||3685||3685||3685|0
1631271070000|2021-09-10 10:51:10|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685|0
1631271090000|2021-09-10 10:51:30|3686.5||3686.5||3686.5||3686||0
1631271100000|2021-09-10 10:51:40|3686|3686|3686.5|3686|3686.5|3686|3686|3685.5|0
1631271130000|2021-09-10 10:52:10|3686|3685.5|3686|3685.5|3686|3685.5|3686|3685.5|0
1631271160000|2021-09-10 10:52:40|3686.5|3686|3686|3685.5|3686.5|3686|3686|3685.5|0
1631271170000|2021-09-10 10:52:50|3686.5|3686|3686.5|3685.5|3686.5|3686|3686.5|3685.5|0
1631271180000|2021-09-10 10:53:00|3687|3686|3687|3686.5|3687|3686.5|3687|3686|0
1631271200000|2021-09-10 10:53:20|3687.5|3687|3687.5|3687|3687.5|3687|3687.5|3687|0
1631271210000|2021-09-10 10:53:30|3687|3686.5|3687|3686.5|3687|3686.5|3687|3686.5|0
1631271240000|2021-09-10 10:54:00|3687.5|3687|3687.5|3687|3687.5|3687|3687|3686.5|0
1631271250000|2021-09-10 10:54:10|3687|3686.5|3687|3686.5|3687|3686.5|3687|3686.5|0
1631271290000|2021-09-10 10:54:50|3687.5|3687|3687.5|3687|3687.5|3687|3687.5|3686.5|0
1631271300000|2021-09-10 10:55:00|3687|3686.5|3687.5|3687|3687.5|3687|3687|3686.5|0
1631271320000|2021-09-10 10:55:20|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687.5|0
1631271330000|2021-09-10 10:55:30|3687.5|3687|3687.5|3687|3688|3687|3687.5|3687|0
1631271340000|2021-09-10 10:55:40|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687.5|0
1631271360000|2021-09-10 10:56:00|3688.5|3688|3688|3687.5|3688.5|3688|3688|3687.5|0
1631271370000|2021-09-10 10:56:10|3688.5|3688|3688.5|3687.5|3688.5|3688|3688|3687.5|0
1631271380000|2021-09-10 10:56:20|3688||3688||3688||3688||0
1631271390000|2021-09-10 10:56:30||3687||3687.5||3687.5||3687|0
1631271400000|2021-09-10 10:56:40|3689|3688.5|3688.5|3688|3689|3688.5|3688.5|3688|0
1631271410000|2021-09-10 10:56:50|3688|3687.5|3688.5|3687.5|3688.5|3687.5|3688|3687.5|0
1631271440000|2021-09-10 10:57:20|3688|3688|3688|3687.5|3688|3688|3688|3687.5|0
1631271450000|2021-09-10 10:57:30|3688.5|3688|3688.5|3688|3688.5|3688|3688.5|3687.5|0
1631271460000|2021-09-10 10:57:40|3688|3687.5|3688.5|3687.5|3688.5|3687.5|3688|3687.5|0
1631271470000|2021-09-10 10:57:50||3688||3687.5||3688||3687.5|0
1631271480000|2021-09-10 10:58:00||3688||3688||3688||3688|0
1631271490000|2021-09-10 10:58:10|3689|3688.5|3689|3688.5|3689|3688.5|3689|3688.5|0
1631271500000|2021-09-10 10:58:20|3689.5|3689|3689|3688.5|3689.5|3689|3689|3688.5|0
1631271530000|2021-09-10 10:58:50|3689.5|3689|3689.5|3689|3689.5|3689|3689.5|3689|0
1631271550000|2021-09-10 10:59:10|3690|3689.5|3690|3689.5|3690.5|3689.5|3690|3689.5|0
1631271590000|2021-09-10 10:59:50|3689.5|3689|3689.5|3689|3689.5|3689|3689.5|3689|0
1631271600000|2021-09-10 11:00:00|3690|3689.5|3690|3689.5|3690|3689.5|3690|3689.5|0
1631271620000|2021-09-10 11:00:20|3689.5|3689|3689.5|3688.5|3689.5|3689|3689.5|3688.5|0
1631271630000|2021-09-10 11:00:30|3689|3688|3687.5|3687|3689|3688|3687.5|3687|0
1631271640000|2021-09-10 11:00:40|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687.5|0
1631271680000|2021-09-10 11:01:20|3688.5|3688|3688.5|3688|3688.5|3688|3688.5|3688|0
1631271720000|2021-09-10 11:02:00|3689|3688.5|3689|3688.5|3689|3688.5|3688.5|3688.5|0
1631271750000|2021-09-10 11:02:30|3689.5|3689|3689.5|3689|3689.5|3689|3689|3688.5|0
1631271760000|2021-09-10 11:02:40||3688.5||3689||3689||3688.5|0
1631271770000|2021-09-10 11:02:50|3689|3688.5|3688.5|3688|3689|3688.5|3688.5|3688|0
1631271790000|2021-09-10 11:03:10|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687.5|0
1631271800000|2021-09-10 11:03:20|3688.5|3688|3687.5|3687|3688.5|3688|3687.5|3687|0
1631271810000|2021-09-10 11:03:30|3688|3687.5|3688|3687.5|3688|3687.5|3688|3687.5|0
1631271820000|2021-09-10 11:03:40|3687.5|3687|3687.5|3687|3687.5|3687|3687.5|3687|0
1631271830000|2021-09-10 11:03:50|3687|3686.5|3687.5|3687|3687.5|3687|3687|3686.5|0
1631271850000|2021-09-10 11:04:10|3688|3687.5|3687.5|3687|3688|3687.5|3687.5|3687|0
1631271860000|2021-09-10 11:04:20|3687|3686.5|3686.5|3686|3687|3686.5|3686.5|3686|0
1631271870000|2021-09-10 11:04:30|3686|3685.5|3686|3685|3686|3685.5|3685.5|3685|0
1631271880000|2021-09-10 11:04:40|3685.5|3684.5|3685|3684.5|3685.5|3684.5|3685|3684.5|0
1631271890000|2021-09-10 11:04:50|3685.5|3685|3685.5|3685|3685.5|3685|3685.5|3685|0
1631271910000|2021-09-10 11:05:10|3686|3685.5|3685.5|3685|3686|3685.5|3685.5|3685|0
1631271920000|2021-09-10 11:05:20|3685|3684.5|3685.5|3684.5|3685.5|3685|3685|3684.5|0
1631271930000|2021-09-10 11:05:30||3685||3684.5||3685||3684.5|0
1631271940000|2021-09-10 11:05:40||3685||3685||3685||3685|0
1631271970000|2021-09-10 11:06:10|3686||3686||3686||3686||0
1631271980000|2021-09-10 11:06:20|3685.5||3685.5||3686||3685.5||0
1631271990000|2021-09-10 11:06:30|3685|3684.5|3685.5|3684.5|3685.5|3685|3685|3684.5|0
1631272000000|2021-09-10 11:06:40|3685|3684|3684.5|3684|3685|3684|3684.5|3683.5|0
1631272010000|2021-09-10 11:06:50|3684|3683.5|3684|3683.5|3684.5|3683.5|3684|3683.5|0
1631272020000|2021-09-10 11:07:00|3684.5|3684|3684.5|3684|3684.5|3684|3684.5|3683.5|0
1631272030000|2021-09-10 11:07:10|3684|3683.5|3684|3683.5|3684|3683.5|3684|3683.5|0
1631272040000|2021-09-10 11:07:20|3683.5|3683|3683.5|3683|3683.5|3683|3683.5|3683|0
1631272050000|2021-09-10 11:07:30|3684|3683.5|3684|3683.5|3684|3683.5|3684|3683.5|0
1631272060000|2021-09-10 11:07:40|3684.5|3684|3684|3683.5|3684.5|3684|3684|3683.5|0
1631272070000|2021-09-10 11:07:50|3684.5|3684|3684|3683.5|3684.5|3684|3684|3683.5|0
1631272080000|2021-09-10 11:08:00|3684.5|3684|3684.5|3684|3685|3684|3684|3684|0
1631272100000|2021-09-10 11:08:20|3684|3683.5|3684.5|3683.5|3684.5|3683.5|3684|3683.5|0
1631272120000|2021-09-10 11:08:40|3684||3684||3684||3684||0
1631272130000|2021-09-10 11:08:50|3684.5|3684|3684.5|3683.5|3684.5|3684|3684.5|3683.5|0
1631272160000|2021-09-10 11:09:20||3684||3684||3684||3684|0
1631272170000|2021-09-10 11:09:30||3683.5||3684||3684||3683.5|0
1631272180000|2021-09-10 11:09:40|3684|3683.5|3684|3683.5|3684|3683.5|3684|3683.5|0
1631272190000|2021-09-10 11:09:50|3683.5|3683|3683.5|3683|3683.5|3683|3683.5|3683|0
1631272200000|2021-09-10 11:10:00|3683|3682.5|3683|3682|3683.5|3682.5|3683|3682|0
1631272220000|2021-09-10 11:10:20||3682.5||3682||3682.5||3682|0
1631272250000|2021-09-10 11:10:50|3682.5|3681.5|3682|3681.5|3682.5|3681.5|3682|3681.5|0
1631272260000|2021-09-10 11:11:00|3682.5||3682||3682.5||3682||0
1631272270000|2021-09-10 11:11:10|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3682|0
1631272300000|2021-09-10 11:11:40|3683|3682.5|3683|3682.5|3683|3682.5|3683|3682.5|0
1631272310000|2021-09-10 11:11:50||3682||3682||3682||3682|0
1631272320000|2021-09-10 11:12:00|3682.5||3682.5||3682.5||3682.5||0
1631272340000|2021-09-10 11:12:20|3683|3682.5|3683|3682.5|3683|3682.5|3683|3682.5|0
1631272360000|2021-09-10 11:12:40||3682||3682||3682.5||3682|0
1631272380000|2021-09-10 11:13:00||3682.5||3682||3682.5||3682|0
1631272390000|2021-09-10 11:13:10|3682.5|3682.5|3683|3682|3683|3682.5|3682.5|3682|0
1631272400000|2021-09-10 11:13:20||3682.5||3682.5||3682.5||3682.5|0
1631272430000|2021-09-10 11:13:50||3682||3682||3682.5||3682|0
1631272440000|2021-09-10 11:14:00|3682.5|3682.5|3683|3682.5|3683|3682.5|3682.5|3682|0
1631272460000|2021-09-10 11:14:20|3682.5|3682|3683|3682.5|3683|3682.5|3682.5|3682|0
1631272490000|2021-09-10 11:14:50|3683.5|3683|3683|3682.5|3683.5|3683|3683|3682.5|0
1631272500000|2021-09-10 11:15:00|3683.5||3683.5||3683.5||3683||0
1631272520000|2021-09-10 11:15:20|3683||3683||3683||3683||0
1631272540000|2021-09-10 11:15:40||3682||3682||3682||3682|0
1631272550000|2021-09-10 11:15:50||3682.5||3682.5||3682.5||3682.5|0
1631272560000|2021-09-10 11:16:00|3682.5|3682|3682|3681.5|3682.5|3682|3682|3681.5|0
1631272590000|2021-09-10 11:16:30|3682.5|3682|3682|3681.5|3682.5|3682|3682|3681.5|0
1631272600000|2021-09-10 11:16:40|3682.5|3682|3682|3681.5|3682.5|3682|3682|3681.5|0
1631272610000|2021-09-10 11:16:50|3682.5|3682|3682.5|3681.5|3682.5|3682|3682.5|3681.5|0
1631272620000|2021-09-10 11:17:00|3682||3682||3682||3682||0
1631272660000|2021-09-10 11:17:40||3681||3681||3681||3681|0
1631272680000|2021-09-10 11:18:00||3681.5||3681.5||3681.5||3681.5|0
1631272690000|2021-09-10 11:18:10||3681||3681.5||3681.5||3681|0
1631272700000|2021-09-10 11:18:20|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3681.5|0
1631272710000|2021-09-10 11:18:30|3682|3681.5|3682|3681.5|3682.5|3681.5|3682|3681.5|0
1631272730000|2021-09-10 11:18:50||3681||3681.5||3681.5||3681|0
1631272750000|2021-09-10 11:19:10||3681||3681||3681||3681|0
1631272790000|2021-09-10 11:19:50|3681.5||3681.5||3681.5||3681.5||0
1631272810000|2021-09-10 11:20:10|3681|3680.5|3681|3680|3681|3680.5|3680.5|3680|0
1631272830000|2021-09-10 11:20:30|3680.5||3680.5||3680.5||3680.5||0
1631272850000|2021-09-10 11:20:50|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680|0
1631272860000|2021-09-10 11:21:00|3680.5|3680|3680.5|3680|3680.5|3680.5|3680.5|3680|0
1631272870000|2021-09-10 11:21:10|3681|3680.5|3680.5|3680|3681|3680.5|3680.5|3680|0
1631272880000|2021-09-10 11:21:20|3681|3680.5|3681|3680.5|3681|3680.5|3680.5|3680|0
1631272890000|2021-09-10 11:21:30|3680.5|3680|3681|3680|3681|3680|3680.5|3680|0
1631272900000|2021-09-10 11:21:40|3680.5|3680.5|3680.5|3680|3680.5|3680.5|3680.5|3680|0
1631272910000|2021-09-10 11:21:50|3681|3680.5|3680.5|3680|3681|3680.5|3680.5|3680|0
1631272920000|2021-09-10 11:22:00|3681|3680.5|3680.5|3680|3681|3680.5|3680.5|3680|0
1631272930000|2021-09-10 11:22:10||3679.5||3680||3680||3679.5|0
1631272940000|2021-09-10 11:22:20|3681|3680.5|3681|3680.5|3681.5|3681|3681|3680.5|0
1631272980000|2021-09-10 11:23:00|3681.5|3681|3682|3681.5|3682|3681.5|3681.5|3680.5|0
1631272990000|2021-09-10 11:23:10||3681||3681.5||3681.5||3681|0
1631273000000|2021-09-10 11:23:20||3681||3681||3681||3681|0
1631273010000|2021-09-10 11:23:30|3681.5|3681.5|3682|3681.5|3682|3681.5|3681.5|3681.5|0
1631273020000|2021-09-10 11:23:40|3682.5|3682|3683|3682.5|3683.5|3683|3682.5|3682|0
1631273030000|2021-09-10 11:23:50|3683.5||3683||3683.5||3683||0
1631273050000|2021-09-10 11:24:10|3683.5|3683|3683.5|3683|3683.5|3683|3683.5|3683|0
1631273060000|2021-09-10 11:24:20|3684|3683.5|3684.5|3684|3684.5|3684|3684|3683.5|0
1631273070000|2021-09-10 11:24:30|3685|3683.5|3684.5|3684|3685|3684|3684.5|3683.5|0
1631273080000|2021-09-10 11:24:40|3685|3684.5|3685|3684|3685|3684.5|3684.5|3684|0
1631273090000|2021-09-10 11:24:50|3684.5|3684.5|3685|3684|3685|3684.5|3684.5|3684|0
1631273100000|2021-09-10 11:25:00|3685.5|3684.5|3685|3684.5|3685.5|3685|3685|3684.5|0
1631273110000|2021-09-10 11:25:10|3685.5|3685|3685|3684.5|3685.5|3685|3685|3684.5|0
1631273120000|2021-09-10 11:25:20|3685.5|3685|3685|3684.5|3686|3685.5|3685|3684.5|0
1631273160000|2021-09-10 11:26:00|3685.5|3685|3685|3684.5|3685.5|3685|3685|3684.5|0
1631273170000|2021-09-10 11:26:10|3684.5|3684|3684.5|3684|3685|3684|3684.5|3684|0
1631273180000|2021-09-10 11:26:20|3684|3683.5|3684|3683.5|3684.5|3684|3684|3683.5|0
1631273200000|2021-09-10 11:26:40|3683.5|3683|3683.5|3683|3683.5|3683|3683.5|3683|0
1631273210000|2021-09-10 11:26:50|3683|3682.5|3683.5|3683|3683.5|3683|3683|3682.5|0
1631273220000|2021-09-10 11:27:00|3684|3682.5|3683.5|3683|3684|3683|3683|3682.5|0
1631273240000|2021-09-10 11:27:20|3683|3682.5|3683.5|3683|3683.5|3683|3683|3682.5|0
1631273260000|2021-09-10 11:27:40||3682.5||3683||3683||3682.5|0
1631273270000|2021-09-10 11:27:50||3682.5||3683||3683||3682.5|0
1631273280000|2021-09-10 11:28:00|3684|3683.5|3684|3683.5|3684|3683.5|3684|3683.5|0
1631273330000|2021-09-10 11:28:50|3684.5|3684|3684|3683.5|3684.5|3684|3684|3683.5|0
1631273340000|2021-09-10 11:29:00|3684.5|3684|3684.5|3684|3684.5|3684|3684.5|3684|0
1631273350000|2021-09-10 11:29:10|3684|3683.5|3684|3683|3684|3683.5|3683.5|3683|0
1631273370000|2021-09-10 11:29:30|3684.5|3683.5|3684.5|3684|3684.5|3684|3684.5|3683.5|0
1631273380000|2021-09-10 11:29:40|3684|3683.5|3684|3683.5|3684|3683.5|3684|3683|0
1631273440000|2021-09-10 11:30:40|3684.5|3684|3684.5|3683.5|3684.5|3684|3684|3683.5|0
1631273450000|2021-09-10 11:30:50||3684||3684||3684||3684|0
1631273460000|2021-09-10 11:31:00|3684|3683.5|3684|3683.5|3684|3683.5|3684|3683|0
1631273470000|2021-09-10 11:31:10|3683.5|3683|3684|3683|3684|3683|3683.5|3683|0
1631273490000|2021-09-10 11:31:30||3683.5||3683.5||3683.5||3683.5|0
1631273500000|2021-09-10 11:31:40|3683.5|3683|3683|3682.5|3684|3683.5|3683|3682.5|0
1631273510000|2021-09-10 11:31:50|3683.5|3683|3683.5|3683|3683.5|3683|3683.5|3682.5|0
1631273520000|2021-09-10 11:32:00|3683|3682.5|3683|3682.5|3683|3682.5|3683|3682.5|0
1631273530000|2021-09-10 11:32:10|3682.5|3682|3683|3682|3683|3682|3682.5|3682|0
1631273550000|2021-09-10 11:32:30|3682.5|3682.5|3683|3682|3683|3682.5|3682.5|3682|0
1631273560000|2021-09-10 11:32:40|3682.5||3682.5||3682.5||3682.5||0
1631273580000|2021-09-10 11:33:00|3683|3682.5|3682.5|3682|3683|3682.5|3682.5|3682|0
1631273610000|2021-09-10 11:33:30|3683|3682.5|3682.5|3682|3683|3682.5|3682.5|3682|0
1631273630000|2021-09-10 11:33:50|3683|3682.5|3683|3682|3683|3682.5|3683|3682|0
1631273640000|2021-09-10 11:34:00|3682.5||3682.5||3682.5||3682.5||0
1631273650000|2021-09-10 11:34:10|3682|3681.5|3682.5|3682|3682.5|3682|3682|3681.5|0
1631273660000|2021-09-10 11:34:20|3682|3681.5|3682|3681.5|3682.5|3682|3682|3681.5|0
1631273670000|2021-09-10 11:34:30||3681||3681||3681.5||3681|0
1631273710000|2021-09-10 11:35:10|3682.5|3682|3682|3681.5|3682.5|3682|3681.5|3681|0
1631273730000|2021-09-10 11:35:30|3681.5|3681|3682|3681|3682|3681|3681.5|3681|0
1631273740000|2021-09-10 11:35:40|3681.5||3681.5||3681.5||3681.5||0
1631273750000|2021-09-10 11:35:50|3682||3682||3682||3681.5||0
1631273760000|2021-09-10 11:36:00|3681.5||3682||3682||3681.5||0
1631273770000|2021-09-10 11:36:10|3681.5||3682||3682||3681.5||0
1631273780000|2021-09-10 11:36:20|3681.5||3682||3682||3681.5||0
1631273790000|2021-09-10 11:36:30|3681.5||3681.5||3681.5||3681.5||0
1631273800000|2021-09-10 11:36:40|3682||3682||3682||3682||0
1631273810000|2021-09-10 11:36:50||3681.5||3681.5||3681.5||3681.5|0
1631273830000|2021-09-10 11:37:10|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3681|0
1631273880000|2021-09-10 11:38:00|3681|3680.5|3681.5|3681|3681.5|3681|3681|3680.5|0
1631273900000|2021-09-10 11:38:20|3682|3681.5|3682|3681|3682|3681.5|3682|3681|0
1631273910000|2021-09-10 11:38:30||3681.5||3681||3681.5||3681|0
1631273920000|2021-09-10 11:38:40||3681.5||3681.5||3681.5||3681|0
1631273940000|2021-09-10 11:39:00|3681.5|3681|3682|3681|3682|3681.5|3681.5|3681|0
1631273960000|2021-09-10 11:39:20||3681.5||3681||3681.5||3681|0
1631273970000|2021-09-10 11:39:30||3681.5||3681||3681.5||3681|0
1631273980000|2021-09-10 11:39:40||3681.5||3681.5||3681.5||3681|0
1631274000000|2021-09-10 11:40:00|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3682|0
1631274010000|2021-09-10 11:40:10|3682|3681.5|3682|3681.5|3682|3681.5|3682|3681.5|0
1631274030000|2021-09-10 11:40:30|3682.5|3682|3682|3681.5|3682.5|3682|3682|3681.5|0
1631274050000|2021-09-10 11:40:50|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3682|0
1631274070000|2021-09-10 11:41:10|3682|3681.5|3682|3681.5|3682|3681.5|3682|3681.5|0
1631274090000|2021-09-10 11:41:30|3682.5|3682|3682|3681.5|3682.5|3682|3682|3681.5|0
1631274100000|2021-09-10 11:41:40|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3681|0
1631274110000|2021-09-10 11:41:50|3682|3681.5|3682|3681|3682|3681.5|3681.5|3681|0
1631274130000|2021-09-10 11:42:10||3681.5||3681.5||3681.5||3681.5|0
1631274140000|2021-09-10 11:42:20|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3681|0
1631274150000|2021-09-10 11:42:30|3682||3682||3682||3682||0
1631274180000|2021-09-10 11:43:00|3681.5|3680.5|3681|3680.5|3681.5|3680.5|3681|3680.5|0
1631274190000|2021-09-10 11:43:10|3681.5||3681||3681.5||3681||0
1631274200000|2021-09-10 11:43:20|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3680|0
1631274230000|2021-09-10 11:43:50||3679.5||3680||3680||3679.5|0
1631274260000|2021-09-10 11:44:20||3679.5||3680||3680||3679.5|0
1631274270000|2021-09-10 11:44:30|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680|0
1631274280000|2021-09-10 11:44:40|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3680|0
1631274290000|2021-09-10 11:44:50|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680.5|0
1631274310000|2021-09-10 11:45:10|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3680|0
1631274320000|2021-09-10 11:45:20||3679.5||3680||3680||3679.5|0
1631274340000|2021-09-10 11:45:40|3680|3679.5|3680|3679|3680|3679.5|3680|3679|0
1631274350000|2021-09-10 11:45:50|3679.5||3679.5||3679.5||3679.5||0
1631274360000|2021-09-10 11:46:00|3680|3679.5|3680|3679|3680|3679.5|3680|3679|0
1631274370000|2021-09-10 11:46:10|3679.5||3679.5||3679.5||3679.5||0
1631274390000|2021-09-10 11:46:30|3680|3679.5|3679.5|3679|3680|3679.5|3679.5|3679|0
1631274400000|2021-09-10 11:46:40|3680||3680||3680||3680||0
1631274410000|2021-09-10 11:46:50|3679.5|3679.5|3679.5|3679|3679.5|3679.5|3679.5|3679|0
1631274420000|2021-09-10 11:47:00|3680|3679.5|3680|3679|3680|3679.5|3680|3679|0
1631274430000|2021-09-10 11:47:10||3679.5||3679||3679.5||3679|0
1631274440000|2021-09-10 11:47:20||3679.5||3679.5||3679.5||3679|0
1631274450000|2021-09-10 11:47:30|3679.5|3679|3679.5|3679|3679.5|3679|3679.5|3679|0
1631274460000|2021-09-10 11:47:40|3680|3679.5|3680|3679|3680|3679.5|3680|3679|0
1631274480000|2021-09-10 11:48:00||3679.5||3679||3679.5||3679|0
1631274500000|2021-09-10 11:48:20||3679.5||3679||3679.5||3679|0
1631274510000|2021-09-10 11:48:30||3679.5||3679||3679.5||3679|0
1631274520000|2021-09-10 11:48:40|3679.5||3679.5||3679.5||3679.5||0
1631274540000|2021-09-10 11:49:00||3678.5||3679||3679||3678.5|0
1631274550000|2021-09-10 11:49:10||3678.5||3679||3679||3678.5|0
1631274570000|2021-09-10 11:49:30|3680|3679.5|3679.5|3679|3680|3679.5|3679.5|3679|0
1631274580000|2021-09-10 11:49:40|3680|3679.5|3680|3679.5|3680.5|3679.5|3680|3679.5|0
1631274590000|2021-09-10 11:49:50|3680.5||3680||3680.5||3680||0
1631274600000|2021-09-10 11:50:00|3680.5|3680|3680.5|3679.5|3680.5|3680|3680|3679.5|0
1631274610000|2021-09-10 11:50:10|3680||3680||3680||3680||0
1631274620000|2021-09-10 11:50:20|3680.5|3680|3680.5|3679.5|3680.5|3680|3680.5|3679.5|0
1631274630000|2021-09-10 11:50:30|3680||3680||3680||3680||0
1631274640000|2021-09-10 11:50:40|3680.5|3680|3680.5|3679.5|3680.5|3680|3680.5|3679.5|0
1631274660000|2021-09-10 11:51:00|3680||3680||3680||3680||0
1631274690000|2021-09-10 11:51:30|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3679.5|0
1631274700000|2021-09-10 11:51:40|3681|3680.5|3681|3680.5|3681|3680.5|3680.5|3680|0
1631274710000|2021-09-10 11:51:50|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3680|0
1631274720000|2021-09-10 11:52:00|3680|3679.5|3680|3679|3680.5|3680|3680|3679|0
1631274730000|2021-09-10 11:52:10|3679.5|3678.5|3679|3678.5|3679.5|3679|3679|3678.5|0
1631274740000|2021-09-10 11:52:20|3679.5|3679|3679.5|3678.5|3679.5|3679|3679.5|3678.5|0
1631274760000|2021-09-10 11:52:40|3679|3679|3679|3678.5|3679|3679|3679|3678.5|0
1631274790000|2021-09-10 11:53:10|3679.5|3679|3679|3678.5|3679.5|3679|3679|3678.5|0
1631274800000|2021-09-10 11:53:20|3679.5|3679|3679|3678.5|3679.5|3679|3679|3678.5|0
1631274810000|2021-09-10 11:53:30|3679.5|3679|3681|3680|3681|3680|3679.5|3678.5|0
1631274860000|2021-09-10 11:54:20|3681.5|3680.5|3681.5|3681|3682|3681|3681.5|3680.5|0
1631274870000|2021-09-10 11:54:30|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680|0
1631274880000|2021-09-10 11:54:40|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3680|0
1631274890000|2021-09-10 11:54:50|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680.5|0
1631274910000|2021-09-10 11:55:10|3680.5|3680|3680.5|3680|3680.5|3680|3680|3679.5|0
1631274920000|2021-09-10 11:55:20||3679.5||3680||3680||3679.5|0
1631274930000|2021-09-10 11:55:30|3681|3680.5|3681|3680.5|3681|3680.5|3680.5|3680|0
1631274940000|2021-09-10 11:55:40|3680.5|3680|3680.5|3680|3681|3680.5|3680.5|3680|0
1631274950000|2021-09-10 11:55:50|3681||3681||3681||3681||0
1631274960000|2021-09-10 11:56:00|3680.5|3680.5|3681.5|3681|3682|3681|3680.5|3680.5|0
1631274980000|2021-09-10 11:56:20|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680.5|0
1631275000000|2021-09-10 11:56:40|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3680|0
1631275010000|2021-09-10 11:56:50|3680|3679.5|3681|3680.5|3681|3680.5|3680|3679.5|0
1631275020000|2021-09-10 11:57:00|3681.5|3681|3681|3680.5|3681.5|3681|3681|3680.5|0
1631275030000|2021-09-10 11:57:10|3681.5|3681|3681.5|3681|3682|3681|3681.5|3681|0
1631275040000|2021-09-10 11:57:20|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680.5|0
1631275050000|2021-09-10 11:57:30|3680.5|3680|3681|3680.5|3681|3680.5|3680.5|3680|0
1631275060000|2021-09-10 11:57:40|3680.5|3680|3681|3680|3681|3680|3680.5|3680|0
1631275070000|2021-09-10 11:57:50||3680.5||3680.5||3680.5||3680.5|0
1631275080000|2021-09-10 11:58:00|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3681|0
1631275090000|2021-09-10 11:58:10|3681|3680.5|3681.5|3681|3681.5|3681|3681|3680.5|0
1631275100000|2021-09-10 11:58:20|3681|3680.5|3681.5|3680.5|3681.5|3681|3681|3680.5|0
1631275110000|2021-09-10 11:58:30||3681||3680.5||3681||3680.5|0
1631275120000|2021-09-10 11:58:40||3681||3681||3681||3680.5|0
1631275130000|2021-09-10 11:58:50||3680.5||3681||3681||3680.5|0
1631275150000|2021-09-10 11:59:10|3681|3680.5|3681|3680|3681|3680.5|3681|3680|0
1631275160000|2021-09-10 11:59:20|3680.5|3680.5|3681|3680|3681|3680.5|3680.5|3680|0
1631275170000|2021-09-10 11:59:30|3681.5|3680.5|3681|3680.5|3681.5|3680.5|3681|3680.5|0
1631275180000|2021-09-10 11:59:40|3681.5|3680|3681.5|3681|3681.5|3681|3681|3680|0
1631275190000|2021-09-10 11:59:50||3680.5||3681||3681||3680.5|0
1631275200000|2021-09-10 12:00:00|3681|3680.5|3681|3680|3681|3681|3680.5|3680|0
1631275230000|2021-09-10 12:00:30||3680.5||3680.5||3680.5||3680.5|0
1631275240000|2021-09-10 12:00:40||3680||3680.5||3680.5||3680|0
1631275250000|2021-09-10 12:00:50|3680.5|3680|3681|3680|3681|3680|3680.5|3680|0
1631275260000|2021-09-10 12:01:00||3680.5||3680.5||3680.5||3680.5|0
1631275320000|2021-09-10 12:02:00|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3680.5|0
1631275340000|2021-09-10 12:02:20|3682|3681.5|3681.5|3681|3682|3681.5|3681.5|3681|0
1631275350000|2021-09-10 12:02:30|3682|3681.5|3682|3681.5|3682|3681.5|3682|3681.5|0
1631275360000|2021-09-10 12:02:40|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3681|0
1631275370000|2021-09-10 12:02:50|3682|3681.5|3681.5|3681|3682|3681.5|3681.5|3681|0
1631275380000|2021-09-10 12:03:00|3682|3681.5|3681.5|3680.5|3682|3681.5|3681.5|3680.5|0
1631275390000|2021-09-10 12:03:10|3681|3680|3681|3680|3681.5|3680|3681|3680|0
1631275400000|2021-09-10 12:03:20|3680.5||3680.5||3680.5||3680.5||0
1631275410000|2021-09-10 12:03:30|3681|3680.5|3681|3680.5|3681|3680.5|3680.5|3680.5|0
1631275440000|2021-09-10 12:04:00|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3681|0
1631275460000|2021-09-10 12:04:20|3681|3680.5|3681.5|3681|3681.5|3681|3681|3680.5|0
1631275470000|2021-09-10 12:04:30|3682|3681.5|3681.5|3681|3682|3681.5|3681.5|3681|0
1631275480000|2021-09-10 12:04:40|3682||3681.5||3682||3681.5||0
1631275490000|2021-09-10 12:04:50|3682||3682||3682||3681.5||0
1631275500000|2021-09-10 12:05:00||3681.5||3681.5||3681.5||3681.5|0
1631275510000|2021-09-10 12:05:10|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3682|0
1631275520000|2021-09-10 12:05:20|3682|3681.5|3682|3681.5|3682|3681.5|3682|3681.5|0
1631275560000|2021-09-10 12:06:00|3682.5|3682|3682|3681.5|3682.5|3682|3682|3681.5|0
1631275570000|2021-09-10 12:06:10|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3681|0
1631275580000|2021-09-10 12:06:20||3680.5||3681||3681||3680.5|0
1631275600000|2021-09-10 12:06:40|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680.5|0
1631275610000|2021-09-10 12:06:50|3680.5|3680|3681|3680.5|3681|3680.5|3680.5|3680|0
1631275640000|2021-09-10 12:07:20|3681.5|3681|3681.5|3680.5|3682|3681.5|3681|3680.5|0
1631275650000|2021-09-10 12:07:30||3681||3681||3681||3681|0
1631275680000|2021-09-10 12:08:00|3682|3681.5|3681.5|3681|3682|3681.5|3681.5|3681|0
1631275690000|2021-09-10 12:08:10|3682|3681.5|3681|3680.5|3682|3681.5|3681|3680.5|0
1631275700000|2021-09-10 12:08:20|3681.5|3681|3682|3681.5|3682.5|3682|3681.5|3681|0
1631275720000|2021-09-10 12:08:40|3682.5||3682||3682.5||3682||0
1631275750000|2021-09-10 12:09:10||3681||3681.5||3681.5||3681|0
1631275760000|2021-09-10 12:09:20|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3681|0
1631275800000|2021-09-10 12:10:00|3682|3681.5|3681.5|3681|3682|3681.5|3681.5|3681|0
1631275810000|2021-09-10 12:10:10|3682|3681.5|3681.5|3681|3682|3681.5|3681.5|3681|0
1631275830000|2021-09-10 12:10:30|3682|3681.5|3681|3680.5|3682|3681.5|3681|3680.5|0
1631275840000|2021-09-10 12:10:40|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3681|0
1631275850000|2021-09-10 12:10:50|3681|3680.5|3681.5|3680.5|3681.5|3680.5|3681|3680.5|0
1631275870000|2021-09-10 12:11:10|3682|3681|3682|3681.5|3682|3681.5|3682|3681|0
1631275880000|2021-09-10 12:11:20|3682.5|3682|3682|3681.5|3682.5|3682|3682|3681.5|0
1631275890000|2021-09-10 12:11:30|3681.5|3681|3681.5|3681|3681.5|3681.5|3681.5|3681|0
1631275920000|2021-09-10 12:12:00|3682|3681.5|3681.5|3681|3682|3681.5|3681.5|3681|0
1631275940000|2021-09-10 12:12:20|3682|3681.5|3682|3681.5|3682|3681.5|3682|3681.5|0
1631275950000|2021-09-10 12:12:30|3681.5|3681|3681.5|3681|3682|3681|3681.5|3681|0
1631275970000|2021-09-10 12:12:50|3681|3680.5|3681.5|3680.5|3681.5|3680.5|3681|3680.5|0
1631275990000|2021-09-10 12:13:10||3681||3680.5||3681||3680.5|0
1631276020000|2021-09-10 12:13:40|3681||3681||3681||3681||0
1631276040000|2021-09-10 12:14:00|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3681|0
1631276060000|2021-09-10 12:14:20|3681|3680.5|3681.5|3680.5|3681.5|3680.5|3681|3680.5|0
1631276090000|2021-09-10 12:14:50|3681|3680|3681.5|3681|3681.5|3681|3681|3680|0
1631276100000|2021-09-10 12:15:00|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680.5|0
1631276120000|2021-09-10 12:15:20|3681.5|3681|3681|3680.5|3681.5|3681|3681|3680.5|0
1631276130000|2021-09-10 12:15:30||3680||3680.5||3680.5||3680|0
1631276160000|2021-09-10 12:16:00|3680.5|3680|3681|3680|3681|3680.5|3680.5|3680|0
1631276170000|2021-09-10 12:16:10||3680.5||3680.5||3680.5||3680|0
1631276180000|2021-09-10 12:16:20|3680.5|3680|3681|3680|3681|3680.5|3680.5|3680|0
1631276190000|2021-09-10 12:16:30|3681.5|3680.5|3681|3680.5|3681.5|3681|3681|3680.5|0
1631276220000|2021-09-10 12:17:00|3680.5|3680|3681|3680|3681|3680.5|3680.5|3680|0
1631276240000|2021-09-10 12:17:20|3680.5|3680.5|3680.5|3680|3681|3680.5|3680.5|3680|0
1631276250000|2021-09-10 12:17:30|3680|3679.5|3679.5|3679|3680|3679.5|3679.5|3679|0
1631276270000|2021-09-10 12:17:50|3680||3680||3680||3679.5||0
1631276320000|2021-09-10 12:18:40|3680.5|3679.5|3680.5|3680|3680.5|3680|3680.5|3679.5|0
1631276340000|2021-09-10 12:19:00|3680|3679.5|3680.5|3680|3680.5|3680|3680|3679.5|0
1631276360000|2021-09-10 12:19:20|3680|3679.5|3680.5|3680|3680.5|3680|3680|3679.5|0
1631276390000|2021-09-10 12:19:50|3680|3679.5|3680|3679|3680|3679.5|3679.5|3679|0
1631276400000|2021-09-10 12:20:00||3679.5||3679.5||3679.5||3679|0
1631276410000|2021-09-10 12:20:10|3680.5||3680.5||3680.5||3680||0
1631276420000|2021-09-10 12:20:20|3681|3680|3681|3680.5|3681|3680.5|3680.5|3680|0
1631276430000|2021-09-10 12:20:30||3680||3680||3680.5||3680|0
1631276440000|2021-09-10 12:20:40||3680.5||3680.5||3680.5||3680|0
1631276460000|2021-09-10 12:21:00|3681.5|3681|3682|3681.5|3682|3681.5|3681.5|3681|0
1631276480000|2021-09-10 12:21:20|3681.5|3681|3681|3680.5|3682|3681.5|3681|3680.5|0
1631276490000|2021-09-10 12:21:30|3680.5|3680|3681|3680.5|3681|3680.5|3680.5|3680|0
1631276510000|2021-09-10 12:21:50|3681.5|3681|3681|3680.5|3681.5|3681|3681|3680.5|0
1631276520000|2021-09-10 12:22:00|3681.5|3681|3681.5|3680.5|3681.5|3681|3681.5|3680.5|0
1631276550000|2021-09-10 12:22:30|3681|3680|3681|3680|3681|3680|3681|3680|0
1631276560000|2021-09-10 12:22:40|3680.5||3681||3681||3680.5||0
1631276580000|2021-09-10 12:23:00||3680.5||3680.5||3680.5||3680.5|0
1631276590000|2021-09-10 12:23:10|3680.5|3680|3680|3679.5|3681|3680|3680|3679.5|0
1631276610000|2021-09-10 12:23:30|3680.5|3680|3680.5|3680|3681|3680|3680.5|3680|0
1631276640000|2021-09-10 12:24:00|3680|3679.5|3680|3679.5|3680.5|3679.5|3680|3679.5|0
1631276650000|2021-09-10 12:24:10|3679.5|3679|3679|3678.5|3680|3679|3679|3678.5|0
1631276660000|2021-09-10 12:24:20|3679.5|3679|3679.5|3678.5|3679.5|3679|3679|3678.5|0
1631276670000|2021-09-10 12:24:30||3679||3679||3679||3679|0
1631276690000|2021-09-10 12:24:50|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679.5|0
1631276700000|2021-09-10 12:25:00|3680.5|3680|3680.5|3680|3680.5|3680|3680|3679.5|0
1631276720000|2021-09-10 12:25:20|3680|3679.5|3680.5|3679.5|3680.5|3680|3680|3679.5|0
1631276730000|2021-09-10 12:25:30|3680|3680|3679.5|3679|3680|3680|3679.5|3679|0
1631276740000|2021-09-10 12:25:40|3680|3679.5|3680.5|3680|3680.5|3680|3680|3679.5|0
1631276750000|2021-09-10 12:25:50|3680|3679.5|3680.5|3680|3680.5|3680|3680|3679|0
1631276780000|2021-09-10 12:26:20|3681|3680.5|3680.5|3680|3681|3680.5|3680.5|3680|0
1631276790000|2021-09-10 12:26:30|3681||3681||3681||3681||0
1631276810000|2021-09-10 12:26:50|3680.5|3680.5|3680.5|3680|3680.5|3680.5|3680.5|3680|0
1631276840000|2021-09-10 12:27:20|3680|3679.5|3680.5|3679.5|3680.5|3679.5|3680|3679.5|0
1631276850000|2021-09-10 12:27:30|3680|3679|3680|3679|3680|3679|3680|3679|0
1631276870000|2021-09-10 12:27:50|3679.5|3678.5|3679|3678.5|3679.5|3678.5|3679|3678.5|0
1631276920000|2021-09-10 12:28:40|3679.5|3679|3679|3678.5|3679.5|3679|3679|3678.5|0
1631276930000|2021-09-10 12:28:50|3678.5|3678|3679.5|3678.5|3679.5|3678.5|3678.5|3678|0
1631276940000|2021-09-10 12:29:00||3679||3679||3679||3678.5|0
1631276950000|2021-09-10 12:29:10|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679|0
1631276980000|2021-09-10 12:29:40|3680.5|3680|3680.5|3680|3680.5|3680|3680|3679.5|0
1631277000000|2021-09-10 12:30:00|3681|3680.5|3681|3680.5|3681.5|3681|3680.5|3680|0
1631277010000|2021-09-10 12:30:10|3681.5|3681|3681.5|3681|3682|3681|3681|3681|0
1631277020000|2021-09-10 12:30:20|3681|3680.5|3681.5|3681|3681.5|3681|3681|3680.5|0
1631277030000|2021-09-10 12:30:30|3682||3681.5||3682||3681.5||0
1631277040000|2021-09-10 12:30:40|3681|3680.5|3681|3680|3681|3680.5|3681|3680|0
1631277060000|2021-09-10 12:31:00|3680.5||3680.5||3680.5||3680.5||0
1631277070000|2021-09-10 12:31:10|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679.5|0
1631277080000|2021-09-10 12:31:20|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3680|0
1631277100000|2021-09-10 12:31:40|3681|3680.5|3681.5|3680.5|3681.5|3681|3680.5|3680.5|0
1631277110000|2021-09-10 12:31:50|3681|3681|3681|3680.5|3681|3681|3681|3680.5|0
1631277120000|2021-09-10 12:32:00|3681.5|3681|3681|3680.5|3681.5|3681|3681|3680.5|0
1631277130000|2021-09-10 12:32:10|3680.5|3680|3680|3679.5|3680.5|3680|3680|3679.5|0
1631277140000|2021-09-10 12:32:20|3680.5|3680|3680.5|3680|3680.5|3680|3680.5|3679.5|0
1631277170000|2021-09-10 12:32:50|3680|3679.5|3680|3679.5|3680.5|3679.5|3680|3679.5|0
1631277180000|2021-09-10 12:33:00||3679||3679||3679.5||3679|0
1631277190000|2021-09-10 12:33:10|3679.5|3679.5|3680|3679.5|3680|3679.5|3679.5|3679|0
1631277200000|2021-09-10 12:33:20||3679||3679||3679.5||3679|0
1631277210000|2021-09-10 12:33:30||3679.5||3679.5||3679.5||3679|0
1631277220000|2021-09-10 12:33:40|3680.5||3680||3680.5||3680||0
1631277230000|2021-09-10 12:33:50|3680.5|3680|3681|3680|3681|3680.5|3680.5|3680|0
1631277240000|2021-09-10 12:34:00|3681.5|3680.5|3681|3680.5|3681.5|3680.5|3681|3680|0
1631277280000|2021-09-10 12:34:40|3681.5||3681||3681.5||3681||0
1631277290000|2021-09-10 12:34:50|3681.5|3681|3681|3680|3681.5|3681|3681|3680|0
1631277300000|2021-09-10 12:35:00||3680.5||3680.5||3680.5||3680|0
1631277330000|2021-09-10 12:35:30|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3680.5|0
1631277350000|2021-09-10 12:35:50|3681|3680.5|3681|3680.5|3681.5|3680.5|3681|3680.5|0
1631277360000|2021-09-10 12:36:00|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3680.5|0
1631277370000|2021-09-10 12:36:10||3680.5||3681||3681||3680.5|0
1631277390000|2021-09-10 12:36:30|3682||3681.5||3682||3681.5||0
1631277400000|2021-09-10 12:36:40|3681|3680.5|3681.5|3681|3681.5|3681|3681|3680.5|0
1631277410000|2021-09-10 12:36:50|3681|3680.5|3680.5|3680|3681.5|3680.5|3680.5|3680|0
1631277420000|2021-09-10 12:37:00|3681|3680.5|3681|3680.5|3681|3680.5|3681|3680.5|0
1631277430000|2021-09-10 12:37:10|3680.5|3680|3681|3680.5|3681|3680.5|3680.5|3680|0
1631277450000|2021-09-10 12:37:30||3680||3680||3680.5||3680|0
1631277460000|2021-09-10 12:37:40||3680.5||3680.5||3680.5||3680.5|0
1631277470000|2021-09-10 12:37:50||3680||3680.5||3680.5||3680|0
1631277480000|2021-09-10 12:38:00|3681.5|3681|3681.5|3681|3681.5|3681|3681.5|3681|0
1631277540000|2021-09-10 12:39:00|3682|3680.5|3681|3680.5|3682|3680.5|3681|3680.5|0
1631277580000|2021-09-10 12:39:40||3680||3680.5||3680.5||3680|0
1631277600000|2021-09-10 12:40:00|3681.5|3680|3681.5|3681|3681.5|3681|3681.5|3680|0
1631277620000|2021-09-10 12:40:20|3682|3681.5|3681.5|3681|3682|3681.5|3681.5|3681|0
1631277630000|2021-09-10 12:40:30|3682|3680.5|3681.5|3680.5|3682|3681|3681|3680.5|0
1631277640000|2021-09-10 12:40:40|3681|3681|3681.5|3680.5|3681.5|3681|3681|3680.5|0
1631277650000|2021-09-10 12:40:50||3681||3681||3681||3681|0
1631277660000|2021-09-10 12:41:00||3680.5||3680.5||3680.5||3680.5|0
1631277680000|2021-09-10 12:41:20|3681|3680|3681|3680.5|3681|3680.5|3681|3680|0
1631277690000|2021-09-10 12:41:30|3680.5|3680|3681|3680.5|3681|3680.5|3680.5|3680|0
1631277700000|2021-09-10 12:41:40||3680||3680||3680||3680|0
1631277710000|2021-09-10 12:41:50||3680.5||3680.5||3680.5||3680.5|0
1631277720000|2021-09-10 12:42:00|3680.5|3680|3681|3680.5|3681|3680.5|3680.5|3680|0
1631277740000|2021-09-10 12:42:20|3681.5|3681|3681|3680.5|3681.5|3681|3681|3680.5|0
1631277760000|2021-09-10 12:42:40|3680.5|3680|3680|3679.5|3680.5|3680.5|3680|3679.5|0
1631277780000|2021-09-10 12:43:00|3679.5|3679|3680|3679.5|3680|3679.5|3679.5|3679|0
1631277790000|2021-09-10 12:43:10|3679.5|3679|3680|3679|3680|3679.5|3679.5|3679|0
1631277800000|2021-09-10 12:43:20|3679.5||3679.5||3679.5||3679.5||0
1631277820000|2021-09-10 12:43:40|3680|3679.5|3680|3679|3680|3679.5|3680|3679|0
1631277830000|2021-09-10 12:43:50|3679.5|3679.5|3679.5|3679|3679.5|3679.5|3679.5|3679|0
1631277840000|2021-09-10 12:44:00|3680|3679.5|3680|3679.5|3680|3679.5|3680|3679.5|0
1631277850000|2021-09-10 12:44:10||3679||3679.5||3679.5||3679|0
1631277860000|2021-09-10 12:44:20||3679||3679.5||3679.5||3679|0
1631277880000|2021-09-10 12:44:40||3679||3679.5||3679.5||3679|0
1631277890000|2021-09-10 12:44:50|3680.5|3680|3680.5|3680|3681|3680.5|3680.5|3680|0
1631277900000|2021-09-10 12:45:00|3680|3679.5|3680.5|3680|3680.5|3680|3680|3679.5|0
1631277910000|2021-09-10 12:45:10|3680|3679.5|3680|3679.5|3680.5|3679.5|3680|3679.5|0
1631277920000|2021-09-10 12:45:20|3680.5|3680|3680.5|3680|3681|3680.5|3680.5|3679.5|0
1631277930000|2021-09-10 12:45:30|3681|3680.5|3680.5|3680|3681|3680.5|3680.5|3680|0
1631277940000|2021-09-10 12:45:40|3681||3681||3681||3680.5||0
1631277950000|2021-09-10 12:45:50|3680.5||3680.5||3681||3680.5||0
1631277960000|2021-09-10 12:46:00|3681|3680.5|3680.5|3680|3681|3680.5|3680.5|3680|0
1631277970000|2021-09-10 12:46:10|3680|3679.5|3680|3679.5|3680.5|3680|3680|3679.5|0
1631277980000|2021-09-10 12:46:20||3679||3679.5||3679.5||3679|0
1631277990000|2021-09-10 12:46:30||3679||3679||3679.5||3679|0
1631278000000|2021-09-10 12:46:40||3679.5||3679||3679.5||3679|0
1631278010000|2021-09-10 12:46:50|3679.5||3679.5||3679.5||3679.5||0
1631278020000|2021-09-10 12:47:00|3679|3678.5|3677.5|3677|3679|3678.5|3677.5|3677|0
1631278040000|2021-09-10 12:47:20|3677|3676.5|3677.5|3677|3677.5|3677|3677|3676.5|0
1631278050000|2021-09-10 12:47:30|3677|3676.5|3677|3676.5|3677|3676.5|3677|3676.5|0
1631278100000|2021-09-10 12:48:20|3677.5|3677|3675.5|3675|3677.5|3677|3675.5|3675|0
1631278120000|2021-09-10 12:48:40|3676|3675.5|3676|3675|3676|3675.5|3675.5|3675|0
1631278130000|2021-09-10 12:48:50|3675.5||3675.5||3675.5||3675.5||0
1631278150000|2021-09-10 12:49:10|3676|3675.5|3676|3675.5|3676|3675.5|3676|3675.5|0
1631278160000|2021-09-10 12:49:20|3675.5|3675|3676|3675.5|3676|3675.5|3675.5|3675|0
1631278190000|2021-09-10 12:49:50|3676.5|3676|3676.5|3676|3676.5|3676|3676.5|3676|0
1631278200000|2021-09-10 12:50:00|3676|3675.5|3676|3675.5|3676.5|3676|3676|3675.5|0
1631278210000|2021-09-10 12:50:10|3676.5|3676|3676.5|3676|3676.5|3676|3676|3675.5|0
1631278220000|2021-09-10 12:50:20|3676|3675.5|3676|3675.5|3676.5|3675.5|3676|3675.5|0
1631278240000|2021-09-10 12:50:40|3676.5||3676.5||3676.5||3676||0
1631278250000|2021-09-10 12:50:50|3676|3675|3675.5|3675|3676|3675.5|3675.5|3675|0
1631278260000|2021-09-10 12:51:00|3676|3675.5|3676|3675.5|3676|3675.5|3675.5|3675|0
1631278270000|2021-09-10 12:51:10|3676.5|3676|3676.5|3676|3676.5|3676|3676|3676|0
1631278280000|2021-09-10 12:51:20|3676|3675.5|3676.5|3675.5|3676.5|3675.5|3676|3675.5|0
1631278290000|2021-09-10 12:51:30|3676||3676.5||3676.5||3676||0
1631278310000|2021-09-10 12:51:50||3676||3675.5||3676||3675.5|0
1631278320000|2021-09-10 12:52:00||3676||3676||3676||3676|0
1631278330000|2021-09-10 12:52:10|3677|3676.5|3677.5|3676.5|3677.5|3676.5|3676.5|3676|0
1631278340000|2021-09-10 12:52:20|3677|3677|3677|3676.5|3677.5|3677|3677|3676.5|0
1631278370000|2021-09-10 12:52:50|3677.5|3677|3677.5|3677|3677.5|3677|3677.5|3677|0
1631278380000|2021-09-10 12:53:00|3677|3676.5|3677.5|3677|3677.5|3677|3677|3676.5|0
1631278390000|2021-09-10 12:53:10|3677|3676.5|3677|3676.5|3677|3676.5|3677|3676.5|0
1631278400000|2021-09-10 12:53:20|3677.5||3677||3677.5||3677||0
1631278410000|2021-09-10 12:53:30|3677.5|3677|3677.5|3677|3677.5|3677|3677.5|3677|0
1631278420000|2021-09-10 12:53:40|3677|3676.5|3677|3676.5|3677|3676.5|3677|3676.5|0
1631278450000|2021-09-10 12:54:10|3676.5|3676|3676.5|3676|3677|3676.5|3676.5|3676|0
1631278480000|2021-09-10 12:54:40|3676|3675.5|3676|3675.5|3676.5|3675.5|3676|3675.5|0
1631278490000|2021-09-10 12:54:50|3675.5|3675|3673.5|3673|3675.5|3675|3673.5|3673|0
1631278500000|2021-09-10 12:55:00|3674|3673.5|3673.5|3673|3674|3673.5|3673.5|3673|0
1631278510000|2021-09-10 12:55:10|3674||3674||3674||3674||0
1631278530000|2021-09-10 12:55:30|3674.5|3673.5|3674|3673.5|3674.5|3673.5|3674|3673.5|0
1631278550000|2021-09-10 12:55:50|3674.5|3674|3674.5|3674|3674.5|3674|3674.5|3674|0
1631278570000|2021-09-10 12:56:10|3674|3673.5|3674|3673.5|3674.5|3674|3674|3673.5|0
1631278580000|2021-09-10 12:56:20|3674.5|3674|3675.5|3675|3675.5|3675|3674.5|3674|0
1631278590000|2021-09-10 12:56:30|3675|3674.5|3675.5|3674.5|3675.5|3674.5|3675|3674.5|0
1631278600000|2021-09-10 12:56:40||3675||3674.5||3675||3674.5|0
1631278610000|2021-09-10 12:56:50|3675|3675|3675|3674.5|3675|3675|3675|3674.5|0
1631278620000|2021-09-10 12:57:00||3674||3674.5||3674.5||3674|0
1631278630000|2021-09-10 12:57:10|3674.5|3674|3674.5|3673.5|3675|3674|3674.5|3673.5|0
1631278650000|2021-09-10 12:57:30||3674||3673.5||3674||3673.5|0
1631278660000|2021-09-10 12:57:40||3674||3674||3674||3674|0
1631278670000|2021-09-10 12:57:50|3675|3674.5|3674.5|3674|3675|3674.5|3674.5|3674|0
1631278690000|2021-09-10 12:58:10|3675|3674.5|3675|3674|3675.5|3674.5|3675|3674|0
1631278700000|2021-09-10 12:58:20|3674.5|3674.5|3674.5|3673.5|3674.5|3674.5|3674|3673.5|0
1631278710000|2021-09-10 12:58:30|3675|3674|3675|3674.5|3675|3674.5|3675|3673.5|0
1631278720000|2021-09-10 12:58:40|3674.5|3674|3674.5|3674|3675|3674|3674.5|3674|0
1631278730000|2021-09-10 12:58:50|3675|3672.5|3672.5|3672|3675|3673|3672.5|3672|0
1631278740000|2021-09-10 12:59:00|3672|3671.5|3672.5|3671.5|3672.5|3672|3672|3671.5|0
1631278750000|2021-09-10 12:59:10|3672|3672|3672|3671.5|3672.5|3672|3672|3671.5|0
1631278760000|2021-09-10 12:59:20|3671.5|3671|3672|3671.5|3672|3671.5|3671.5|3671|0
1631278770000|2021-09-10 12:59:30|3672.5|3672|3672|3671.5|3672.5|3672|3672|3671.5|0
1631278800000|2021-09-10 13:00:00|3672.5|3672|3673.5|3673|3673.5|3673|3672.5|3671.5|0
1631278810000|2021-09-10 13:00:10|3673|3672.5|3673|3672|3673.5|3673|3673|3672|0
1631278820000|2021-09-10 13:00:20|3672.5|3672.5|3673|3672|3673|3672.5|3672.5|3672|0
1631278830000|2021-09-10 13:00:30||3672.5||3672||3672.5||3672|0
1631278840000|2021-09-10 13:00:40|3673.5|3672.5|3673.5|3672.5|3673.5|3673|3673|3672|0
1631278850000|2021-09-10 13:00:50|3673|3672|3672.5|3672|3673.5|3672|3672.5|3672|0
1631278860000|2021-09-10 13:01:00|3673|3672.5|3672.5|3672|3673|3672.5|3672.5|3672|0
1631278870000|2021-09-10 13:01:10|3672|3671.5|3672|3671.5|3672.5|3671.5|3672|3671|0
1631278880000|2021-09-10 13:01:20|3671.5|3671|3672|3671|3672|3671|3671.5|3671|0
1631278890000|2021-09-10 13:01:30|3672.5|3671.5|3672|3671.5|3672.5|3671.5|3672|3671|0
1631278900000|2021-09-10 13:01:40|3672.5|3672|3672|3671.5|3672.5|3672|3672|3671.5|0
1631278910000|2021-09-10 13:01:50|3672.5|3672|3672.5|3672|3672.5|3672|3672|3672|0
1631278920000|2021-09-10 13:02:00|3673|3672.5|3672.5|3672|3673.5|3672.5|3672.5|3672|0
1631278930000|2021-09-10 13:02:10|3673|3671.5|3672.5|3671.5|3673|3671.5|3672.5|3671.5|0
1631278940000|2021-09-10 13:02:20|3672|3671|3671.5|3671|3672|3671|3671.5|3671|0
1631278960000|2021-09-10 13:02:40|3672||3672||3672||3671.5||0
1631278970000|2021-09-10 13:02:50||3671.5||3671.5||3671.5||3671|0
1631278980000|2021-09-10 13:03:00|3671.5|3671|3671.5|3671|3671.5|3671.5|3671.5|3671|0
1631278990000|2021-09-10 13:03:10||3670.5||3671||3671||3670.5|0
1631279000000|2021-09-10 13:03:20|3671|3670.5|3671.5|3670.5|3671.5|3671|3671|3670.5|0
1631279010000|2021-09-10 13:03:30|3671|3670|3671|3670.5|3671.5|3670.5|3670.5|3670|0
1631279020000|2021-09-10 13:03:40|3670.5|3670|3671|3670|3671|3670.5|3670.5|3670|0
1631279040000|2021-09-10 13:04:00|3671.5|3670.5|3671.5|3671|3671.5|3671|3671.5|3670.5|0
1631279050000|2021-09-10 13:04:10|3672|3671.5|3671.5|3671|3672|3671.5|3671.5|3671|0
1631279060000|2021-09-10 13:04:20|3671|3670.5|3671|3670.5|3671.5|3671|3671|3670.5|0
1631279070000|2021-09-10 13:04:30|3671.5|3671|3671|3670.5|3671.5|3671|3671|3670.5|0
1631279090000|2021-09-10 13:04:50|3671.5|3671|3671.5|3671|3671.5|3671|3671|3671|0
1631279100000|2021-09-10 13:05:00|3672|3670.5|3671.5|3671|3672|3671.5|3671.5|3670.5|0
1631279120000|2021-09-10 13:05:20|3672|3671.5|3672|3671|3672|3671.5|3672|3671|0
1631279130000|2021-09-10 13:05:30|3671.5|3671.5|3671.5|3671|3671.5|3671.5|3671.5|3671|0
1631279140000|2021-09-10 13:05:40|3672|3671.5|3672|3671.5|3672|3671.5|3671.5|3671|0
1631279150000|2021-09-10 13:05:50|3672.5|3672|3673|3672|3673|3672|3672|3672|0
1631279160000|2021-09-10 13:06:00|3673.5|3672.5|3674|3673.5|3674.5|3674|3673|3672.5|0
1631279170000|2021-09-10 13:06:10|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3673|0
1631279180000|2021-09-10 13:06:20|3673|3672.5|3673|3672|3673|3672.5|3672.5|3672|0
1631279190000|2021-09-10 13:06:30||3672.5||3672.5||3672.5||3672.5|0
1631279200000|2021-09-10 13:06:40|3673.5|3672|3672.5|3672|3673.5|3672|3672.5|3672|0
1631279210000|2021-09-10 13:06:50|3673|3671.5|3672.5|3672|3673|3672|3672.5|3671.5|0
1631279220000|2021-09-10 13:07:00|3673|3672.5|3673|3672|3673|3672.5|3672.5|3672|0
1631279230000|2021-09-10 13:07:10|3673.5|3672.5|3673|3672.5|3673.5|3672.5|3673|3672.5|0
1631279260000|2021-09-10 13:07:40|3672.5|3672|3672.5|3672|3673|3672|3672.5|3672|0
1631279270000|2021-09-10 13:07:50|3673|3672.5|3672.5|3672|3673|3672.5|3672.5|3672|0
1631279280000|2021-09-10 13:08:00|3673|3672.5|3673.5|3673|3674|3673.5|3673|3672.5|0
1631279300000|2021-09-10 13:08:20|3673|3672.5|3672.5|3671.5|3673|3672.5|3672.5|3671.5|0
1631279310000|2021-09-10 13:08:30|3673|3672|3672.5|3672|3673|3672.5|3672.5|3672|0
1631279320000|2021-09-10 13:08:40||3671.5||3672||3672||3671.5|0
1631279340000|2021-09-10 13:09:00|3673|3672.5|3673.5|3673|3673.5|3673|3673|3672.5|0
1631279350000|2021-09-10 13:09:10||3672.5||3673||3673||3672.5|0
1631279360000|2021-09-10 13:09:20|3673|3672.5|3673|3672.5|3673|3673|3673|3672.5|0
1631279370000|2021-09-10 13:09:30|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3673|0
1631279380000|2021-09-10 13:09:40|3673|3672.5|3673.5|3672.5|3673.5|3672.5|3673|3672.5|0
1631279390000|2021-09-10 13:09:50|3674|3673|3674.5|3673.5|3674.5|3674|3673.5|3672.5|0
1631279400000|2021-09-10 13:10:00||3674||3673.5||3674||3673.5|0
1631279410000|2021-09-10 13:10:10|3674|3673|3673|3672.5|3674|3673|3673|3672.5|0
1631279430000|2021-09-10 13:10:30||3672||3672||3672||3672|0
1631279440000|2021-09-10 13:10:40||3672.5||3672.5||3672.5||3672.5|0
1631279450000|2021-09-10 13:10:50|3673.5|3673|3673.5|3673|3673.5|3673|3673|3672.5|0
1631279460000|2021-09-10 13:11:00|3674|3673.5|3674|3673.5|3674|3673.5|3673.5|3673|0
1631279470000|2021-09-10 13:11:10|3673.5|3673|3674|3673|3674|3673|3673.5|3673|0
1631279480000|2021-09-10 13:11:20||3673.5||3673.5||3673.5||3673|0
1631279490000|2021-09-10 13:11:30|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3673|0
1631279500000|2021-09-10 13:11:40|3674|3673.5|3674|3673.5|3674|3673.5|3674|3673.5|0
1631279510000|2021-09-10 13:11:50|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3673|0
1631279520000|2021-09-10 13:12:00|3673|3672.5|3673|3672.5|3673|3672.5|3673|3672.5|0
1631279530000|2021-09-10 13:12:10|3673.5|3673|3673|3672|3673.5|3673|3672.5|3672|0
1631279550000|2021-09-10 13:12:30|3672.5|3672.5|3672|3671.5|3672.5|3672.5|3672|3671|0
1631279560000|2021-09-10 13:12:40|3672.5|3672|3672.5|3671.5|3672.5|3672|3672.5|3671.5|0
1631279570000|2021-09-10 13:12:50||3672||3672||3672||3672|0
1631279620000|2021-09-10 13:13:40|3673|3672.5|3672|3671.5|3673|3672.5|3671.5|3671|0
1631279630000|2021-09-10 13:13:50||3671||3671||3671||3671|0
1631279640000|2021-09-10 13:14:00|3672.5|3672|3672|3671|3672.5|3672|3672|3671|0
1631279650000|2021-09-10 13:14:10||3671.5||3671.5||3671.5||3671|0
1631279670000|2021-09-10 13:14:30|3672.5|3672|3672|3671.5|3672.5|3672|3672|3671.5|0
1631279680000|2021-09-10 13:14:40||3671||3671||3671.5||3671|0
1631279690000|2021-09-10 13:14:50|3671.5||3671.5||3671.5||3671.5||0
1631279700000|2021-09-10 13:15:00|3671|3670.5|3671|3670.5|3671|3670.5|3671|3670.5|0
1631279720000|2021-09-10 13:15:20|3671.5||3671||3671.5||3671||0
1631279730000|2021-09-10 13:15:30|3671.5|3671|3671.5|3671|3671.5|3671|3671.5|3671|0
1631279740000|2021-09-10 13:15:40|3671|3670.5|3671|3670.5|3671|3670.5|3671|3670.5|0
1631279750000|2021-09-10 13:15:50|3671.5|3671|3671.5|3671|3671.5|3671|3671.5|3671|0
1631279760000|2021-09-10 13:16:00|3671|3670.5|3671.5|3671|3671.5|3671|3671|3670.5|0
1631279770000|2021-09-10 13:16:10|3672|3671.5|3672|3671.5|3672|3671.5|3672|3671.5|0
1631279790000|2021-09-10 13:16:30|3672.5||3672||3672.5||3672||0
1631279800000|2021-09-10 13:16:40|3671.5|3671|3671|3670.5|3671.5|3671.5|3671|3670.5|0
1631279820000|2021-09-10 13:17:00|3670.5|3670|3671|3670.5|3671|3670.5|3670.5|3670|0
1631279830000|2021-09-10 13:17:10|3671.5|3671|3671|3670.5|3671.5|3671|3671|3670.5|0
1631279880000|2021-09-10 13:18:00|3671.5|3671|3671.5|3670.5|3671.5|3671|3671|3670.5|0
1631279890000|2021-09-10 13:18:10|3671|3671|3671|3670.5|3671|3671|3671|3670.5|0
1631279910000|2021-09-10 13:18:30|3670.5|3670|3671|3670.5|3671|3670.5|3670.5|3670|0
1631279920000|2021-09-10 13:18:40|3670.5|3670|3670.5|3670|3670.5|3670.5|3670.5|3670|0
1631279930000|2021-09-10 13:18:50|3670|3669.5|3669.5|3669|3670|3669.5|3669.5|3669|0
1631279940000|2021-09-10 13:19:00|3670|3668.5|3669.5|3669|3670|3669|3669|3668.5|0
1631279950000|2021-09-10 13:19:10|3670|3669.5|3669.5|3669|3670|3669.5|3669.5|3669|0
1631279960000|2021-09-10 13:19:20|3670||3669.5||3670||3669.5||0
1631280010000|2021-09-10 13:20:10|3670|3669.5|3670.5|3670|3670.5|3670|3670|3669.5|0
1631280020000|2021-09-10 13:20:20|3670|3669.5|3670.5|3670|3670.5|3670|3670|3669.5|0
1631280030000|2021-09-10 13:20:30|3670|3669.5|3670|3669.5|3670|3669.5|3670|3669.5|0
1631280040000|2021-09-10 13:20:40|3670.5|3670|3669.5|3669|3670.5|3670|3669.5|3669|0
1631280050000|2021-09-10 13:20:50|3670||3669.5||3670||3669.5||0
1631280060000|2021-09-10 13:21:00|3670|3669.5|3669|3668.5|3670|3669.5|3669|3668.5|0
1631280070000|2021-09-10 13:21:10|3668.5|3668|3668|3667.5|3668.5|3668.5|3668|3667.5|0
1631280080000|2021-09-10 13:21:20|3667.5|3667|3667.5|3667|3668|3667.5|3667.5|3666.5|0
1631280090000|2021-09-10 13:21:30|3668|3667.5|3668|3667.5|3668|3667.5|3668|3667.5|0
1631280100000|2021-09-10 13:21:40|3667.5|3667|3668|3667.5|3668|3667.5|3667.5|3667|0
1631280120000|2021-09-10 13:22:00|3668.5|3668|3668.5|3668|3668.5|3668|3668|3667.5|0
1631280130000|2021-09-10 13:22:10|3669|3668.5|3669|3668.5|3669|3668.5|3669|3668.5|0
1631280140000|2021-09-10 13:22:20|3669.5|3669|3669.5|3669|3670|3669.5|3669.5|3668.5|0
1631280150000|2021-09-10 13:22:30|3670||3669.5||3670||3669.5||0
1631280160000|2021-09-10 13:22:40|3670|3669.5|3670|3669.5|3670.5|3670|3670|3669.5|0
1631280180000|2021-09-10 13:23:00|3670.5|3670|3671.5|3671|3671.5|3671|3670.5|3670|0
1631280190000|2021-09-10 13:23:10|3672|3671.5|3671.5|3671|3672|3671.5|3671.5|3671|0
1631280200000|2021-09-10 13:23:20|3671|3670|3670.5|3670|3671|3670|3670|3669.5|0
1631280210000|2021-09-10 13:23:30|3671|3669.5|3670|3669.5|3671|3670|3669.5|3668.5|0
1631280230000|2021-09-10 13:23:50||3669||3669||3669||3669|0
1631280240000|2021-09-10 13:24:00||3669.5||3669||3669.5||3669|0
1631280250000|2021-09-10 13:24:10||3669.5||3669||3669.5||3669|0
1631280260000|2021-09-10 13:24:20|3669.5|3669.5|3669.5|3668.5|3669.5|3669.5|3669|3668|0
1631280270000|2021-09-10 13:24:30|3669|3669|3669|3668.5|3669|3669|3669|3668.5|0
1631280280000|2021-09-10 13:24:40|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3668.5|0
1631280290000|2021-09-10 13:24:50|3669|3668.5|3669.5|3669|3670|3669.5|3669|3668.5|0
1631280300000|2021-09-10 13:25:00|3669|3668.5|3669|3668.5|3669|3669|3669|3668.5|0
1631280310000|2021-09-10 13:25:10|3669.5|3668|3669|3668|3669.5|3668.5|3668.5|3668|0
1631280320000|2021-09-10 13:25:20|3668.5|3668.5|3668|3667|3668.5|3668.5|3668|3667|0
1631280330000|2021-09-10 13:25:30|3667.5|3667.5|3668|3667.5|3668.5|3668|3667.5|3667.5|0
1631280340000|2021-09-10 13:25:40|3668.5|3668|3668|3667.5|3668.5|3668|3668|3667.5|0
1631280350000|2021-09-10 13:25:50|3667.5|3667|3667.5|3666.5|3668|3667.5|3667.5|3666.5|0
1631280360000|2021-09-10 13:26:00|3668|3667|3667.5|3667|3668|3667.5|3667.5|3667|0
1631280380000|2021-09-10 13:26:20|3668.5|3667.5|3668.5|3668|3669|3668.5|3668|3667.5|0
1631280390000|2021-09-10 13:26:30|3669|3668.5|3669|3668.5|3669|3668.5|3669|3668.5|0
1631280400000|2021-09-10 13:26:40|3669.5|3668|3669.5|3669|3669.5|3669|3669.5|3668|0
1631280410000|2021-09-10 13:26:50|3670|3669.5|3670|3669.5|3670|3669.5|3670|3669.5|0
1631280420000|2021-09-10 13:27:00|3670.5|3670|3670.5|3670|3671|3670.5|3670.5|3670|0
1631280430000|2021-09-10 13:27:10|3670|3669.5|3670.5|3670|3670.5|3670|3670|3669.5|0
1631280440000|2021-09-10 13:27:20|3670|3669.5|3670|3669.5|3670|3669.5|3670|3669.5|0
1631280450000|2021-09-10 13:27:30|3670.5|3670|3670|3669.5|3671|3670|3669.5|3669|0
1631280460000|2021-09-10 13:27:40|3670.5|3670|3671|3670.5|3671|3670.5|3670.5|3670|0
1631280480000|2021-09-10 13:28:00|3671.5|3670|3671|3670.5|3671.5|3670.5|3670.5|3670|0
1631280490000|2021-09-10 13:28:10|3671.5|3671|3670.5|3670|3671.5|3671|3670.5|3670|0
1631280500000|2021-09-10 13:28:20|3670|3669.5|3669.5|3669|3670|3669.5|3669.5|3669|0
1631280520000|2021-09-10 13:28:40|3670|3669.5|3670|3669.5|3670|3669.5|3670|3669.5|0
1631280530000|2021-09-10 13:28:50|3669|3668.5|3669.5|3669|3670|3669|3669|3668.5|0
1631280540000|2021-09-10 13:29:00|3670|3669.5|3669.5|3669|3670|3669.5|3669.5|3668.5|0
1631280550000|2021-09-10 13:29:10|3670||3669.5||3670||3669.5||0
1631280580000|2021-09-10 13:29:40|3670|3669.5|3670.5|3670|3671|3670.5|3670|3669.5|0
1631280590000|2021-09-10 13:29:50||3669.5||3670||3670||3669.5|0
1631280600000|2021-09-10 13:30:00|3670|3669.5|3672.5|3672|3672.5|3672|3670|3669.5|0
1631280610000|2021-09-10 13:30:10|3672|3671.5|3674.5|3674|3675|3674.5|3671.5|3671|0
1631280620000|2021-09-10 13:30:20|3674|3673.5|3672|3671.5|3674|3673.5|3672|3671.5|0
1631280630000|2021-09-10 13:30:30|3673|3672|3674|3673.5|3675.5|3675|3672.5|3671.5|0
1631280640000|2021-09-10 13:30:40|3674.5|3674|3672.5|3672|3674.5|3674|3672|3671.5|0
1631280650000|2021-09-10 13:30:50|3672|3671.5|3674|3673.5|3674.5|3674|3672|3671.5|0
1631280660000|2021-09-10 13:31:00|3673.5|3673|3671|3670.5|3673.5|3673.5|3670.5|3670|0
1631280670000|2021-09-10 13:31:10|3671.5|3671|3670.5|3670|3671.5|3671|3670|3669.5|0
1631280680000|2021-09-10 13:31:20|3671|3670.5|3669.5|3669|3671|3670.5|3669|3668.5|0
1631280690000|2021-09-10 13:31:30|3670|3669.5|3672.5|3672|3672.5|3672|3670|3669|0
1631280700000|2021-09-10 13:31:40|3673|3672.5|3673|3672.5|3673|3672.5|3673|3672.5|0
1631280710000|2021-09-10 13:31:50|3672.5|3672|3672.5|3671.5|3673|3672.5|3672|3671.5|0
1631280720000|2021-09-10 13:32:00|3672|3672|3671.5|3671|3673|3672|3671.5|3671|0
1631280730000|2021-09-10 13:32:10|3672|3671.5|3672.5|3671.5|3672.5|3671.5|3672|3671|0
1631280740000|2021-09-10 13:32:20|3672|3671|3671.5|3671|3672.5|3671.5|3671.5|3671|0
1631280750000|2021-09-10 13:32:30|3671|3670.5|3672|3671.5|3672|3671.5|3671|3670.5|0
1631280760000|2021-09-10 13:32:40|3672.5|3672|3672.5|3672|3672.5|3672|3672.5|3672|0
1631280770000|2021-09-10 13:32:50|3673||3672.5||3673||3672.5||0
1631280780000|2021-09-10 13:33:00|3672|3671.5|3672.5|3672|3672.5|3672|3671.5|3671|0
1631280790000|2021-09-10 13:33:10|3672|3671.5|3671.5|3670.5|3672|3672|3671.5|3670.5|0
1631280800000|2021-09-10 13:33:20|3672|3671|3672|3671|3672|3671.5|3671.5|3670.5|0
1631280810000|2021-09-10 13:33:30||3671.5||3671||3671.5||3671|0
1631280820000|2021-09-10 13:33:40|3672.5|3671.5|3669|3668.5|3672.5|3672|3668.5|3668|0
1631280830000|2021-09-10 13:33:50|3669.5|3669|3669.5|3669|3670|3669.5|3669.5|3668.5|0
1631280840000|2021-09-10 13:34:00|3670|3669.5|3669.5|3669|3670.5|3670|3669.5|3669|0
1631280850000|2021-09-10 13:34:10|3669|3668.5|3668.5|3668|3669|3668.5|3668.5|3667.5|0
1631280860000|2021-09-10 13:34:20|3669|3668.5|3668.5|3668|3670|3669.5|3668.5|3668|0
1631280870000|2021-09-10 13:34:30|3669|3668.5|3669.5|3669|3669.5|3669|3668.5|3668|0
1631280880000|2021-09-10 13:34:40|3669|3668.5|3669|3668.5|3669|3669|3669|3668|0
1631280890000|2021-09-10 13:34:50|3668.5|3668|3669|3668|3669|3668.5|3668.5|3668|0
1631280900000|2021-09-10 13:35:00|3668.5|3668.5|3668.5|3667.5|3669|3668.5|3667.5|3667|0
1631280910000|2021-09-10 13:35:10|3669|3668|3670.5|3670|3671|3670.5|3669|3668|0
1631280920000|2021-09-10 13:35:20|3671|3670.5|3672|3671|3672|3671|3671|3670.5|0
1631280930000|2021-09-10 13:35:30|3672.5|3671.5|3675|3674.5|3676|3675.5|3672.5|3671.5|0
1631280940000|2021-09-10 13:35:40|3674.5|3674|3674|3673.5|3675|3674.5|3674|3673|0
1631280950000|2021-09-10 13:35:50|3673.5|3673|3673|3672|3674|3673.5|3673|3672|0
1631280960000|2021-09-10 13:36:00|3672.5|3672.5|3671|3670|3672.5|3672.5|3671|3670|0
1631280970000|2021-09-10 13:36:10|3671.5|3670.5|3672|3671.5|3672.5|3671.5|3671.5|3670.5|0
1631280980000|2021-09-10 13:36:20|3671.5|3671|3670.5|3670|3671.5|3671|3670.5|3670|0
1631280990000|2021-09-10 13:36:30|3670|3669.5|3671|3670.5|3671|3670.5|3670|3669|0
1631281000000|2021-09-10 13:36:40|3671.5|3671|3671.5|3671|3671.5|3671|3671|3670.5|0
1631281010000|2021-09-10 13:36:50|3671|3670.5|3671|3670|3671.5|3670.5|3670|3669.5|0
1631281020000|2021-09-10 13:37:00|3670.5|3670.5|3670|3669.5|3671|3670.5|3670|3669|0
1631281030000|2021-09-10 13:37:10|3670.5|3669|3670.5|3669.5|3670.5|3669.5|3670|3669|0
1631281040000|2021-09-10 13:37:20|3671|3670|3670.5|3670|3671.5|3671|3670.5|3670|0
1631281050000|2021-09-10 13:37:30|3671|3670.5|3670|3669.5|3671.5|3670.5|3670|3669.5|0
1631281060000|2021-09-10 13:37:40|3669.5|3669|3667.5|3667|3669.5|3669|3667.5|3667|0
1631281070000|2021-09-10 13:37:50|3668|3667.5|3667.5|3667|3668|3667.5|3667.5|3667|0
1631281080000|2021-09-10 13:38:00|3668|3667.5|3667|3666.5|3668|3667.5|3666.5|3666|0
1631281090000|2021-09-10 13:38:10|3666.5|3666|3666|3665|3667|3666.5|3666|3665|0
1631281100000|2021-09-10 13:38:20|3666.5|3665.5|3666.5|3665.5|3666.5|3666|3666|3665.5|0
1631281110000|2021-09-10 13:38:30|3666|3666|3666.5|3666|3667|3666.5|3666|3665.5|0
1631281120000|2021-09-10 13:38:40|3667|3666.5|3668.5|3668|3668.5|3668|3667|3666.5|0
1631281130000|2021-09-10 13:38:50|3669|3668.5|3666|3665.5|3669.5|3668.5|3666|3665.5|0
1631281140000|2021-09-10 13:39:00|3666.5|3665|3667|3666.5|3667.5|3666.5|3666|3665|0
1631281150000|2021-09-10 13:39:10|3667.5|3667|3668.5|3667.5|3668.5|3667.5|3667.5|3667|0
1631281160000|2021-09-10 13:39:20|3669|3668|3669|3668.5|3670.5|3670|3669|3668|0
1631281170000|2021-09-10 13:39:30|3668.5|3668|3668|3667.5|3668.5|3668|3668|3667|0
1631281180000|2021-09-10 13:39:40|3668.5|3668|3668.5|3668|3669|3668.5|3668|3667.5|0
1631281190000|2021-09-10 13:39:50|3668|3667.5|3667.5|3666.5|3668|3667.5|3667.5|3666.5|0
1631281200000|2021-09-10 13:40:00|3667|3666|3665.5|3665|3667|3666.5|3665.5|3665|0
1631281210000|2021-09-10 13:40:10|3665|3664.5|3666|3665|3666.5|3666|3665|3664|0
1631281220000|2021-09-10 13:40:20|3666.5|3665.5|3664.5|3664|3666.5|3666|3664.5|3664|0
1631281230000|2021-09-10 13:40:30|3665|3664.5|3664.5|3664|3665.5|3664.5|3664.5|3664|0
1631281240000|2021-09-10 13:40:40|3665|3664.5|3664.5|3664|3665|3664.5|3664.5|3664|0
1631281250000|2021-09-10 13:40:50|3665|3664.5|3665|3664.5|3665.5|3664.5|3664.5|3664|0
1631281260000|2021-09-10 13:41:00|3665.5|3665|3667.5|3667|3667.5|3667|3665|3664.5|0
1631281270000|2021-09-10 13:41:10|3667|3666.5|3666|3665.5|3667|3666.5|3666|3665.5|0
1631281280000|2021-09-10 13:41:20|3665.5|3665|3667|3666.5|3667|3666.5|3665.5|3665|0
1631281290000|2021-09-10 13:41:30|3667.5|3667|3667|3666|3667.5|3667|3665.5|3665|0
1631281300000|2021-09-10 13:41:40|3667.5|3666.5|3668|3667|3668|3667.5|3667|3666|0
1631281310000|2021-09-10 13:41:50|3667.5|3667.5|3667|3666|3667.5|3667.5|3667|3665.5|0
1631281320000|2021-09-10 13:42:00|3666.5|3665.5|3664.5|3663.5|3666.5|3665.5|3664.5|3663.5|0
1631281330000|2021-09-10 13:42:10|3664|3663|3664.5|3664|3664.5|3664|3664|3663|0
1631281340000|2021-09-10 13:42:20|3664|3663.5|3664.5|3664|3664.5|3664|3664|3663|0
1631281350000|2021-09-10 13:42:30|3665|3664.5|3665|3664|3665|3664.5|3665|3664|0
1631281360000|2021-09-10 13:42:40|3664.5|3663.5|3663.5|3663|3664.5|3663.5|3663.5|3663|0
1631281370000|2021-09-10 13:42:50|3664|3663.5|3664|3663.5|3664.5|3664|3664|3663|0
1631281380000|2021-09-10 13:43:00|3663.5|3663|3665|3664|3666|3665.5|3663.5|3663|0
1631281390000|2021-09-10 13:43:10|3664.5|3663.5|3664|3663.5|3664.5|3664|3664|3663|0
1631281400000|2021-09-10 13:43:20|3664.5|3664|3664|3663|3665|3664|3664|3663|0
1631281410000|2021-09-10 13:43:30|3663.5|3663.5|3663|3662|3663.5|3663.5|3663|3662|0
1631281420000|2021-09-10 13:43:40|3662.5|3662.5|3663|3662|3663|3662.5|3662.5|3662|0
1631281430000|2021-09-10 13:43:50|3662.5|3661.5|3663.5|3663|3663.5|3663|3662.5|3661.5|0
1631281440000|2021-09-10 13:44:00|3663|3662.5|3664|3663.5|3664|3663.5|3662.5|3661.5|0
1631281450000|2021-09-10 13:44:10|3664.5||3664||3664.5||3664||0
1631281460000|2021-09-10 13:44:20|3663.5|3663|3663|3662.5|3663.5|3663|3662|3661.5|0
1631281470000|2021-09-10 13:44:30|3663.5|3663|3662.5|3662|3663.5|3663|3662.5|3662|0
1631281480000|2021-09-10 13:44:40|3663|3661.5|3663|3662.5|3663|3662.5|3662.5|3661.5|0
1631281490000|2021-09-10 13:44:50|3663.5|3662|3663|3662.5|3663.5|3663|3663|3662|0
1631281500000|2021-09-10 13:45:00|3663.5|3663|3664.5|3664|3665|3664|3663.5|3663|0
1631281510000|2021-09-10 13:45:10|3665|3664.5|3666.5|3666|3667|3666|3664.5|3664|0
1631281520000|2021-09-10 13:45:20|3666|3665.5|3668|3667.5|3668.5|3667.5|3666|3665|0
1631281530000|2021-09-10 13:45:30|3668.5|3667|3668|3667|3668.5|3667.5|3666.5|3666|0
1631281540000|2021-09-10 13:45:40|3667.5|3667.5|3666|3665|3667.5|3667.5|3665.5|3665|0
1631281550000|2021-09-10 13:45:50|3665.5|3665.5|3665|3664.5|3665.5|3665.5|3665|3664.5|0
1631281560000|2021-09-10 13:46:00|3665.5|3665|3665.5|3665|3665.5|3665|3665|3664.5|0
1631281570000|2021-09-10 13:46:10|3666|3665.5|3665|3664.5|3666|3665.5|3665|3664.5|0
1631281580000|2021-09-10 13:46:20|3665.5|3665|3665.5|3665|3665.5|3665|3665|3664.5|0
1631281590000|2021-09-10 13:46:30|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664.5|0
1631281600000|2021-09-10 13:46:40|3664.5|3664|3664.5|3664|3665|3664.5|3664.5|3663.5|0
1631281610000|2021-09-10 13:46:50|3665|3664.5|3665|3664.5|3665.5|3664.5|3664.5|3664|0
1631281630000|2021-09-10 13:47:10|3664.5|3664|3664.5|3664|3664.5|3664|3664.5|3664|0
1631281640000|2021-09-10 13:47:20|3664|3663.5|3664|3663.5|3664.5|3663.5|3664|3663.5|0
1631281650000|2021-09-10 13:47:30|3664.5|3664|3664|3663.5|3664.5|3664|3664|3663.5|0
1631281660000|2021-09-10 13:47:40|3664.5|3664|3663.5|3663|3664.5|3664|3663.5|3663|0
1631281670000|2021-09-10 13:47:50|3664|3663.5|3664|3663.5|3664.5|3664|3663.5|3663|0
1631281680000|2021-09-10 13:48:00|3664.5|3664|3664.5|3664|3664.5|3664|3664|3663.5|0
1631281690000|2021-09-10 13:48:10|3664|3663.5|3664|3663.5|3664.5|3664|3664|3663.5|0
1631281700000|2021-09-10 13:48:20|3663.5|3663|3663.5|3663|3664|3663.5|3663.5|3663|0
1631281710000|2021-09-10 13:48:30|3664|3663.5|3663.5|3663|3664.5|3663.5|3663.5|3663|0
1631281720000|2021-09-10 13:48:40|3664|3663.5|3664.5|3664|3664.5|3664|3664|3663.5|0
1631281730000|2021-09-10 13:48:50|3664|3663.5|3664.5|3663.5|3664.5|3664|3664|3663.5|0
1631281740000|2021-09-10 13:49:00|3664|3664|3664.5|3664|3665|3664|3664|3663.5|0
1631281750000|2021-09-10 13:49:10|3665|3664.5|3664|3663.5|3665|3664.5|3664|3663|0
1631281760000|2021-09-10 13:49:20|3663.5|3663|3663|3662.5|3663.5|3663.5|3663|3662.5|0
1631281770000|2021-09-10 13:49:30|3662.5|3662|3663.5|3663|3664|3663|3662.5|3662|0
1631281790000|2021-09-10 13:49:50|3663|3662.5|3663|3662.5|3663.5|3663|3663|3662.5|0
1631281800000|2021-09-10 13:50:00|3662.5|3662|3662.5|3662|3662.5|3662|3661.5|3661|0
1631281810000|2021-09-10 13:50:10|3662|3661.5|3661|3660|3662.5|3661.5|3661|3660|0
1631281820000|2021-09-10 13:50:20|3660.5|3660.5|3661|3660.5|3661|3660.5|3660.5|3660|0
1631281830000|2021-09-10 13:50:30|3661.5|3661|3661.5|3661|3661.5|3661|3661|3660.5|0
1631281840000|2021-09-10 13:50:40||3660.5||3660.5||3660.5||3660.5|0
1631281850000|2021-09-10 13:50:50|3661|3661|3661|3660.5|3661.5|3661|3661|3660.5|0
1631281860000|2021-09-10 13:51:00|3661.5|3661|3661.5|3661|3661.5|3661|3661|3660|0
1631281870000|2021-09-10 13:51:10|3661|3660.5|3660.5|3660|3661|3660.5|3660.5|3660|0
1631281880000|2021-09-10 13:51:20|3661|3660.5|3661|3660|3661|3660.5|3660.5|3660|0
1631281890000|2021-09-10 13:51:30||3660.5||3660||3660.5||3660|0
1631281900000|2021-09-10 13:51:40|3660.5|3661|3661.5|3661|3661.5|3661|3660.5|3660.5|0
1631281910000|2021-09-10 13:51:50|3661|3660.5|3661.5|3661|3662|3661.5|3661|3660.5|0
1631281920000|2021-09-10 13:52:00|3661|3660.5|3661|3660.5|3661.5|3661|3660.5|3660|0
1631281930000|2021-09-10 13:52:10|3660.5|3660|3660.5|3660|3660.5|3660|3660.5|3660|0
1631281940000|2021-09-10 13:52:20|3660|3659.5|3658.5|3658|3660|3660|3658.5|3658|0
1631281950000|2021-09-10 13:52:30|3659|3658.5|3659|3658.5|3659|3658.5|3659|3658|0
1631281960000|2021-09-10 13:52:40|3658.5|3658|3660|3659.5|3660.5|3660|3658.5|3658|0
1631281970000|2021-09-10 13:52:50|3659.5|3659|3660.5|3660|3661|3660.5|3659.5|3659|0
1631281980000|2021-09-10 13:53:00|3661|3660.5|3660.5|3660|3661.5|3661|3660.5|3660|0
1631281990000|2021-09-10 13:53:10|3661|3660.5|3661|3660|3661|3660.5|3660.5|3660|0
1631282000000|2021-09-10 13:53:20|3660.5|3660.5|3661|3660|3661.5|3661|3660.5|3660|0
1631282010000|2021-09-10 13:53:30||3660.5||3660.5||3660.5||3660|0
1631282020000|2021-09-10 13:53:40|3661.5|3661|3663|3662.5|3663.5|3663|3661|3661|0
1631282030000|2021-09-10 13:53:50|3662.5|3662|3662|3661.5|3662.5|3662|3661.5|3661|0
1631282040000|2021-09-10 13:54:00|3661.5|3661|3659|3658.5|3661.5|3661|3659|3658.5|0
1631282050000|2021-09-10 13:54:10|3658.5|3658|3659|3658.5|3659.5|3658.5|3658.5|3657.5|0
1631282060000|2021-09-10 13:54:20|3658.5|3658|3658|3657.5|3659|3658|3657.5|3657|0
1631282070000|2021-09-10 13:54:30|3658.5|3658|3659|3658.5|3659.5|3659|3658|3657.5|0
1631282080000|2021-09-10 13:54:40|3658.5|3658|3658|3657.5|3658.5|3658|3657.5|3657|0
1631282090000|2021-09-10 13:54:50|3658.5|3658|3659|3658.5|3659|3658.5|3658.5|3658|0
1631282100000|2021-09-10 13:55:00|3658.5|3658|3660.5|3660|3660.5|3660|3658|3657|0
1631282110000|2021-09-10 13:55:10|3661|3660.5|3660.5|3660|3662|3661|3660.5|3660|0
1631282120000|2021-09-10 13:55:20|3661|3660.5|3661.5|3660.5|3661.5|3661|3661|3660.5|0
1631282130000|2021-09-10 13:55:30|3662|3661|3661.5|3661|3662|3661.5|3661.5|3661|0
1631282140000|2021-09-10 13:55:40|3662|3661.5|3661.5|3661|3662|3661.5|3661.5|3661|0
1631282150000|2021-09-10 13:55:50|3662||3661.5||3662||3661.5||0
1631282160000|2021-09-10 13:56:00|3662|3661.5|3661.5|3660.5|3662|3661.5|3660.5|3660|0
1631282170000|2021-09-10 13:56:10|3662|3661|3661.5|3660.5|3662|3661.5|3661.5|3660.5|0
1631282180000|2021-09-10 13:56:20|3661|3660|3661|3660.5|3661|3660.5|3660.5|3660|0
1631282190000|2021-09-10 13:56:30|3660.5|3660|3661.5|3660.5|3661.5|3661|3660.5|3660|0
1631282200000|2021-09-10 13:56:40|3661|3660|3661|3660.5|3661|3660.5|3660.5|3660|0
1631282210000|2021-09-10 13:56:50|3660.5|3660|3661|3660.5|3661|3660.5|3660|3659.5|0
1631282220000|2021-09-10 13:57:00|3661.5|3661|3660.5|3660|3661.5|3661|3660.5|3659.5|0
1631282230000|2021-09-10 13:57:10|3661|3660.5|3661.5|3661|3661.5|3661|3661|3660.5|0
1631282240000|2021-09-10 13:57:20|3661|3660.5|3660.5|3660|3661.5|3661|3660.5|3660|0
1631282250000|2021-09-10 13:57:30|3661|3660.5|3660|3659.5|3661|3660.5|3660|3659.5|0
1631282260000|2021-09-10 13:57:40|3660.5|3659|3660.5|3660|3660.5|3660|3660.5|3659|0
1631282270000|2021-09-10 13:57:50|3661|3660.5|3661|3660|3661|3660.5|3660|3659.5|0
1631282280000|2021-09-10 13:58:00|3661.5|3660.5|3660.5|3660|3661.5|3661|3660.5|3659.5|0
1631282290000|2021-09-10 13:58:10|3661|3660.5|3659|3658.5|3661.5|3660.5|3659|3658.5|0
1631282300000|2021-09-10 13:58:20|3659.5|3659|3659.5|3658.5|3659.5|3659|3659|3658.5|0
1631282310000|2021-09-10 13:58:30|3659|3659|3658|3657.5|3659.5|3659|3657.5|3657|0
1631282320000|2021-09-10 13:58:40|3658.5|3658|3659.5|3658.5|3659.5|3659|3658.5|3658|0
1631282330000|2021-09-10 13:58:50|3660|3659|3660|3659|3660.5|3659.5|3660|3658.5|0
1631282340000|2021-09-10 13:59:00|3659.5|3658.5|3659.5|3659|3659.5|3659|3659|3658.5|0
1631282350000|2021-09-10 13:59:10|3659|3658.5|3658|3657|3659.5|3659|3658|3657|0
1631282360000|2021-09-10 13:59:20|3657.5|3657.5|3658|3657.5|3658|3657.5|3657.5|3657|0
1631282370000|2021-09-10 13:59:30|3658.5|3658|3658.5|3658|3658.5|3658|3658.5|3657.5|0
1631282380000|2021-09-10 13:59:40|3659|3658.5|3659|3658.5|3659|3658.5|3659|3658.5|0
1631282390000|2021-09-10 13:59:50|3659.5|3659|3659.5|3659|3659.5|3659|3659|3658.5|0
1631282400000|2021-09-10 14:00:00|3659|3658.5|3658|3657.5|3659|3658.5|3657.5|3657|0
1631282410000|2021-09-10 14:00:10|3658.5|3658|3657.5|3656.5|3658.5|3658|3657.5|3656.5|0
1631282420000|2021-09-10 14:00:20|3657|3657|3657.5|3656.5|3658|3657|3656.5|3656|0
1631282430000|2021-09-10 14:00:30|3658|3657|3657.5|3657|3658|3657.5|3657|3656|0
1631282440000|2021-09-10 14:00:40|3656.5|3656.5|3657|3656.5|3657.5|3656.5|3656.5|3656|0
1631282450000|2021-09-10 14:00:50|3657.5|3657|3657.5|3656.5|3657.5|3657|3657|3656.5|0
1631282460000|2021-09-10 14:01:00|3657|3657|3659|3658|3659|3658|3657|3656.5|0
1631282470000|2021-09-10 14:01:10|3658.5|3657.5|3658|3657|3658.5|3658|3657|3656.5|0
1631282480000|2021-09-10 14:01:20||3657.5||3657.5||3657.5||3657.5|0
1631282490000|2021-09-10 14:01:30|3657.5|3657|3656.5|3656|3658|3657.5|3656.5|3656|0
1631282500000|2021-09-10 14:01:40|3657|3656.5|3657|3656.5|3657.5|3656.5|3657|3656.5|0
1631282510000|2021-09-10 14:01:50|3657.5|3657|3658|3657.5|3658|3657.5|3657|3657|0
1631282520000|2021-09-10 14:02:00|3658.5|3657|3657.5|3656.5|3658.5|3657.5|3657|3656.5|0
1631282530000|2021-09-10 14:02:10|3657|3656|3657|3656.5|3657|3656.5|3656.5|3656|0
1631282540000|2021-09-10 14:02:20|3657.5|3657|3658|3657.5|3658|3657.5|3657.5|3656.5|0
1631282550000|2021-09-10 14:02:30|3657.5|3657|3658|3657.5|3658.5|3658|3657.5|3657|0
1631282560000|2021-09-10 14:02:40|3657.5|3657|3659|3658.5|3659|3658.5|3657.5|3657|0
1631282570000|2021-09-10 14:02:50|3658.5|3658|3658.5|3658|3659|3658.5|3658|3657.5|0
1631282580000|2021-09-10 14:03:00|3658|3657.5|3659|3658.5|3659|3658.5|3658|3657.5|0
1631282590000|2021-09-10 14:03:10|3659.5|3659|3660|3659.5|3660|3659.5|3659.5|3659|0
1631282600000|2021-09-10 14:03:20|3660.5|3660|3659.5|3659|3660.5|3660|3659.5|3659|0
1631282610000|2021-09-10 14:03:30|3659|3658.5|3658|3657.5|3659|3658.5|3658|3657|0
1631282620000|2021-09-10 14:03:40|3658.5|3658|3658|3657.5|3659.5|3658.5|3658|3657.5|0
1631282630000|2021-09-10 14:03:50|3657.5|3657|3658|3657.5|3658|3657.5|3657.5|3657|0
1631282640000|2021-09-10 14:04:00|3657.5|3657|3657.5|3657|3657.5|3657|3657.5|3657|0
1631282650000|2021-09-10 14:04:10|3657|3656.5|3657|3656.5|3657.5|3657|3657|3656|0
1631282660000|2021-09-10 14:04:20|3656.5|3656|3656|3655.5|3656.5|3656.5|3656|3655.5|0
1631282670000|2021-09-10 14:04:30|3656.5|3656|3655.5|3655|3657|3656.5|3655.5|3655|0
1631282680000|2021-09-10 14:04:40|3655|3654.5|3654.5|3653.5|3655|3654.5|3654.5|3653.5|0
1631282690000|2021-09-10 14:04:50|3654|3654|3654|3653.5|3654.5|3654|3654|3653.5|0
1631282700000|2021-09-10 14:05:00|3654.5|3654|3653|3652.5|3654.5|3654|3653|3652.5|0
1631282710000|2021-09-10 14:05:10|3653.5|3653|3651.5|3650.5|3653.5|3653|3651|3650.5|0
1631282720000|2021-09-10 14:05:20|3652|3651|3652|3651|3652|3651.5|3651.5|3650.5|0
1631282730000|2021-09-10 14:05:30|3651.5|3651.5|3652|3651|3652|3651.5|3651.5|3650.5|0
1631282740000|2021-09-10 14:05:40|3651.5|3651.5|3652.5|3652|3652.5|3652|3651|3650.5|0
1631282750000|2021-09-10 14:05:50|3653.5|3653|3654|3653.5|3654.5|3654|3653|3652.5|0
1631282760000|2021-09-10 14:06:00|3654.5|3654|3654|3653.5|3655|3654|3654|3653.5|0
1631282770000|2021-09-10 14:06:10|3653.5|3653|3655.5|3655|3657|3656.5|3653.5|3653|0
1631282780000|2021-09-10 14:06:20|3656|3655.5|3655.5|3654.5|3656|3655.5|3655.5|3654.5|0
1631282790000|2021-09-10 14:06:30|3655|3655|3655.5|3655|3655.5|3655|3655|3654.5|0
1631282800000|2021-09-10 14:06:40|3655|3654.5|3654.5|3654|3655|3654.5|3654.5|3654|0
1631282810000|2021-09-10 14:06:50|3654|3653.5|3653.5|3653|3654.5|3654|3653.5|3653|0
1631282820000|2021-09-10 14:07:00|3653|3652.5|3654|3653.5|3654|3653.5|3652.5|3652|0
1631282830000|2021-09-10 14:07:10|3654.5|3654|3655.5|3654.5|3655.5|3654.5|3654.5|3653.5|0
1631282840000|2021-09-10 14:07:20|3655|3654|3655|3654.5|3655.5|3655|3654|3653.5|0
1631282850000|2021-09-10 14:07:30|3655.5|3655|3655|3654.5|3656|3655|3654.5|3654|0
1631282860000|2021-09-10 14:07:40|3655.5|3655|3655.5|3655|3655.5|3655|3655|3654.5|0
1631282870000|2021-09-10 14:07:50|3656|3655.5|3656.5|3655.5|3656.5|3655.5|3656|3655|0
1631282880000|2021-09-10 14:08:00|3657|3656|3657.5|3656.5|3657.5|3656.5|3656|3655.5|0
1631282890000|2021-09-10 14:08:10|3658|3657|3658|3657.5|3660|3658.5|3658|3657|0
1631282900000|2021-09-10 14:08:20|3669.5|3657|3660|3659.5|3669.5|3661|3659|3657|0
1631282910000|2021-09-10 14:08:30|3659.5|3659|3656.5|3656|3659.5|3659|3656.5|3656|0
1631282920000|2021-09-10 14:08:40|3656|3655.5|3657|3656.5|3657|3656.5|3656|3655.5|0
1631282930000|2021-09-10 14:08:50|3657.5|3657|3658.5|3658|3658.5|3658|3657.5|3657|0
1631282940000|2021-09-10 14:09:00|3659|3658.5|3657|3656.5|3659|3658.5|3657|3656.5|0
1631282950000|2021-09-10 14:09:10|3656.5|3656|3658|3657.5|3658|3657.5|3656.5|3656|0
1631282960000|2021-09-10 14:09:20|3658.5|3658|3658|3657.5|3658.5|3658|3658|3657.5|0
1631282970000|2021-09-10 14:09:30|3658.5|3658|3658.5|3658|3659|3658.5|3658.5|3658|0
1631282980000|2021-09-10 14:09:40|3659|3658.5|3659.5|3658.5|3659.5|3659|3658.5|3658|0
1631282990000|2021-09-10 14:09:50|3659|3659|3659|3658.5|3659.5|3659|3659|3658.5|0
1631283000000|2021-09-10 14:10:00|3658.5|3658|3659.5|3659|3660|3659.5|3658.5|3658|0
1631283010000|2021-09-10 14:10:10|3660|3658.5|3658|3657|3660|3659.5|3658|3657|0
1631283020000|2021-09-10 14:10:20|3657.5|3657.5|3657|3656|3657.5|3657.5|3656.5|3656|0
1631283030000|2021-09-10 14:10:30|3657.5|3656.5|3657.5|3656.5|3657.5|3657|3657|3656|0
1631283040000|2021-09-10 14:10:40|3657|3657|3656|3655.5|3657|3657|3656|3655.5|0
1631283050000|2021-09-10 14:10:50|3656.5|3656|3655.5|3655|3656.5|3656|3655.5|3655|0
1631283060000|2021-09-10 14:11:00|3656|3655.5|3656|3655.5|3656|3655.5|3656|3655.5|0
1631283070000|2021-09-10 14:11:10|3655.5|3655|3656|3655.5|3656|3655.5|3655.5|3654.5|0
1631283080000|2021-09-10 14:11:20|3656.5|3656|3658|3657|3658|3657|3656.5|3656|0
1631283090000|2021-09-10 14:11:30|3658.5|3657.5|3660|3659.5|3660|3659.5|3658.5|3657.5|0
1631283100000|2021-09-10 14:11:40|3660.5|3660|3659|3658.5|3660.5|3660|3659|3658.5|0
1631283110000|2021-09-10 14:11:50|3659.5|3659|3659.5|3659|3660.5|3660|3659|3658.5|0
1631283120000|2021-09-10 14:12:00|3660|3658.5|3660.5|3660|3660.5|3660|3660|3658.5|0
1631283130000|2021-09-10 14:12:10|3661|3660.5|3661.5|3660.5|3661.5|3660.5|3661|3660|0
1631283140000|2021-09-10 14:12:20|3661||3661||3661||3661||0
1631283150000|2021-09-10 14:12:30|3661.5|3661|3662.5|3662|3663|3662|3661.5|3660.5|0
1631283160000|2021-09-10 14:12:40|3663|3662.5|3663.5|3663|3663.5|3663|3663|3662.5|0
1631283170000|2021-09-10 14:12:50|3664|3663.5|3665.5|3664.5|3665.5|3664.5|3664|3663.5|0
1631283180000|2021-09-10 14:13:00|3665|3665|3664|3663.5|3665.5|3665|3663|3662.5|0
1631283190000|2021-09-10 14:13:10|3663.5|3663|3663|3662|3664.5|3663|3662.5|3662|0
1631283200000|2021-09-10 14:13:20|3663.5|3662.5|3664|3663.5|3664.5|3664|3663.5|3662.5|0
1631283210000|2021-09-10 14:13:30|3663.5|3663|3664.5|3664|3664.5|3664|3663.5|3663|0
1631283220000|2021-09-10 14:13:40|3665|3664.5|3664|3663.5|3665|3664.5|3664|3663.5|0
1631283230000|2021-09-10 14:13:50|3663.5|3663|3664|3663.5|3664.5|3664|3663|3662.5|0
1631283240000|2021-09-10 14:14:00|3664.5|3664|3662.5|3662|3664.5|3664|3662.5|3662|0
1631283250000|2021-09-10 14:14:10|3663|3662.5|3663|3662|3663.5|3663|3663|3662|0
1631283260000|2021-09-10 14:14:20|3663.5|3662.5|3662.5|3662|3663.5|3662.5|3662|3661.5|0
1631283270000|2021-09-10 14:14:30|3663|3662.5|3663.5|3662.5|3663.5|3663|3662.5|3662|0
1631283280000|2021-09-10 14:14:40|3664|3663|3664.5|3663.5|3664.5|3664|3664|3663|0
1631283290000|2021-09-10 14:14:50|3664|3664|3665|3664|3665|3664.5|3664|3664|0
1631283300000|2021-09-10 14:15:00|3664.5|3663.5|3664.5|3663.5|3664.5|3664|3663|3662|0
1631283310000|2021-09-10 14:15:10|3665|3664|3666.5|3665.5|3667|3666.5|3665|3664|0
1631283320000|2021-09-10 14:15:20|3666|3665|3665.5|3665|3666|3665.5|3665.5|3665|0
1631283330000|2021-09-10 14:15:30|3665|3664.5|3664.5|3664|3665|3664.5|3664|3663|0
1631283340000|2021-09-10 14:15:40|3665|3664.5|3665|3664.5|3665|3664.5|3664.5|3664.5|0
1631283350000|2021-09-10 14:15:50|3665.5|3665|3665|3664.5|3666|3665|3665|3664|0
1631283360000|2021-09-10 14:16:00|3664.5|3664|3665.5|3665|3665.5|3665|3664.5|3664|0
1631283370000|2021-09-10 14:16:10||3664.5||3664.5||3664.5||3664.5|0
1631283380000|2021-09-10 14:16:20|3665|3665|3665|3664.5|3665|3665|3665|3664.5|0
1631283390000|2021-09-10 14:16:30|3665.5|3665|3665.5|3665|3665.5|3665|3665.5|3665|0
1631283400000|2021-09-10 14:16:40|3666|3665.5|3666|3665.5|3666|3665.5|3666|3665.5|0
1631283410000|2021-09-10 14:16:50|3666.5|3666|3667|3666.5|3667|3666.5|3666.5|3666|0
1631283420000|2021-09-10 14:17:00|3667.5|3667|3667.5|3667|3668|3667.5|3667|3667|0
1631283430000|2021-09-10 14:17:10|3668|3667.5|3668.5|3667.5|3668.5|3667.5|3668|3667|0
1631283440000|2021-09-10 14:17:20|3668|3667|3666|3665.5|3668|3667|3665.5|3665|0
1631283450000|2021-09-10 14:17:30|3665.5|3665|3664|3663.5|3665.5|3665|3664|3663.5|0
1631283460000|2021-09-10 14:17:40|3664.5|3664|3664.5|3664|3665|3664.5|3664.5|3663.5|0
1631283470000|2021-09-10 14:17:50|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664|0
1631283480000|2021-09-10 14:18:00|3665.5|3665|3667|3666.5|3667|3666.5|3665.5|3665|0
1631283490000|2021-09-10 14:18:10|3667.5|3667|3667.5|3667|3667.5|3667|3667|3667|0
1631283500000|2021-09-10 14:18:20|3668|3667.5|3669|3668.5|3669|3668.5|3668|3667.5|0
1631283510000|2021-09-10 14:18:30|3669.5|3669|3669.5|3668.5|3670|3669.5|3669|3668.5|0
1631283520000|2021-09-10 14:18:40|3669|3668|3668.5|3667.5|3669|3668|3668.5|3667.5|0
1631283530000|2021-09-10 14:18:50|3668|3667|3667.5|3667|3668|3667.5|3667.5|3666.5|0
1631283540000|2021-09-10 14:19:00|3667|3666.5|3666.5|3666|3667|3666.5|3666|3665|0
1631283550000|2021-09-10 14:19:10|3667|3666.5|3666.5|3666|3667.5|3666.5|3666.5|3666|0
1631283560000|2021-09-10 14:19:20|3667|3666.5|3667.5|3667|3667.5|3667|3667|3666.5|0
1631283570000|2021-09-10 14:19:30|3667|3666.5|3666.5|3666|3667.5|3667|3666|3665.5|0
1631283580000|2021-09-10 14:19:40||3665.5||3666||3666||3665.5|0
1631283590000|2021-09-10 14:19:50|3666|3665.5|3666|3665|3666|3665.5|3666|3665|0
1631283600000|2021-09-10 14:20:00|3665.5|3665.5|3665.5|3665|3665.5|3665.5|3665.5|3665|0
1631283610000|2021-09-10 14:20:10|3666|3665.5|3665.5|3665|3666|3665.5|3665.5|3664.5|0
1631283620000|2021-09-10 14:20:20|3666|3665.5|3666|3665.5|3666.5|3666|3666|3665|0
1631283630000|2021-09-10 14:20:30|3665.5|3665|3665.5|3665|3665.5|3665|3665.5|3665|0
1631283640000|2021-09-10 14:20:40|3666|3665.5|3666|3665|3666|3665.5|3666|3665|0
1631283650000|2021-09-10 14:20:50|3665.5|3665.5|3666|3665.5|3666|3665.5|3665.5|3665|0
1631283660000|2021-09-10 14:21:00|3666.5|3666|3666|3665|3667.5|3666.5|3666|3665|0
1631283670000|2021-09-10 14:21:10|3665.5|3665.5|3666|3665.5|3666|3665.5|3665.5|3665|0
1631283680000|2021-09-10 14:21:20|3666.5|3666|3666|3665.5|3667|3666|3666|3665.5|0
1631283690000|2021-09-10 14:21:30|3666.5|3666|3666|3665.5|3666.5|3666|3666|3665.5|0
1631283700000|2021-09-10 14:21:40|3666.5|3665|3666|3665.5|3666.5|3665.5|3665.5|3665|0
1631283710000|2021-09-10 14:21:50|3666.5|3666|3666.5|3666|3666.5|3666|3666|3665.5|0
1631283720000|2021-09-10 14:22:00|3666|3665.5|3666|3665.5|3667.5|3666.5|3665.5|3665|0
1631283730000|2021-09-10 14:22:10|3666.5|3666|3667|3666.5|3667.5|3666.5|3666.5|3666|0
1631283740000|2021-09-10 14:22:20|3667.5|3667|3667.5|3667|3668|3667.5|3667.5|3667|0
1631283750000|2021-09-10 14:22:30|3668|3667.5|3668.5|3668|3668.5|3668|3668|3667.5|0
1631283760000|2021-09-10 14:22:40|3668|3667.5|3668|3667.5|3668.5|3668|3668|3667.5|0
1631283770000|2021-09-10 14:22:50|3668.5|3668|3668.5|3668|3668.5|3668|3668|3667|0
1631283780000|2021-09-10 14:23:00|3668|3667.5|3668.5|3668|3668.5|3668|3667.5|3667|0
1631283790000|2021-09-10 14:23:10|3669|3668.5|3667.5|3666.5|3669|3668.5|3667.5|3666.5|0
1631283800000|2021-09-10 14:23:20|3668|3667|3668.5|3667.5|3668.5|3668|3668|3667|0
1631283810000|2021-09-10 14:23:30|3669|3668|3668.5|3667.5|3669|3668.5|3668|3667.5|0
1631283820000|2021-09-10 14:23:40|3669|3668|3670|3669.5|3670|3669.5|3669|3668|0
1631283830000|2021-09-10 14:23:50||3669||3669.5||3669.5||3669|0
1631283840000|2021-09-10 14:24:00|3669.5|3669|3669.5|3669|3670|3669.5|3669|3668.5|0
1631283850000|2021-09-10 14:24:10|3669|3668.5|3668.5|3667.5|3669|3668.5|3668|3667.5|0
1631283860000|2021-09-10 14:24:20|3668|3667|3668|3667.5|3668|3667.5|3667|3666.5|0
1631283870000|2021-09-10 14:24:30|3668.5|3668|3668.5|3667.5|3668.5|3668|3668|3667.5|0
1631283880000|2021-09-10 14:24:40|3668|3668|3669.5|3669|3669.5|3669|3668|3667.5|0
1631283890000|2021-09-10 14:24:50|3669|3668.5|3670|3669.5|3670|3669.5|3669|3668.5|0
1631283900000|2021-09-10 14:25:00|3670.5|3670|3669.5|3669|3670.5|3670|3669.5|3668.5|0
1631283910000|2021-09-10 14:25:10|3669|3668.5|3669|3668|3669.5|3669|3669|3668|0
1631283920000|2021-09-10 14:25:20|3669.5|3668.5|3669.5|3668.5|3669.5|3669|3669|3668.5|0
1631283930000|2021-09-10 14:25:30|3670|3669|3670|3669.5|3670.5|3670|3670|3669|0
1631283940000|2021-09-10 14:25:40|3669.5|3669|3669.5|3669|3670|3669|3669|3668.5|0
1631283950000|2021-09-10 14:25:50|3670|3669.5|3670|3669.5|3670.5|3670|3670|3669|0
1631283960000|2021-09-10 14:26:00|3670.5|3670|3670.5|3669.5|3670.5|3670|3670.5|3669.5|0
1631283970000|2021-09-10 14:26:10|3670|3670|3671.5|3671|3671.5|3671|3670|3669.5|0
1631283980000|2021-09-10 14:26:20|3672|3670.5|3673|3672.5|3673.5|3673|3672|3670.5|0
1631283990000|2021-09-10 14:26:30|3673.5|3673|3673.5|3673|3674|3673.5|3673.5|3673|0
1631284000000|2021-09-10 14:26:40|3674|3673.5|3673.5|3673|3674|3673.5|3673.5|3673|0
1631284010000|2021-09-10 14:26:50|3673|3672.5|3673.5|3673|3673.5|3673|3673|3672.5|0
1631284020000|2021-09-10 14:27:00|3674|3673.5|3674.5|3674|3675|3674|3674|3673.5|0
1631284030000|2021-09-10 14:27:10|3674|3673.5|3673.5|3673|3674|3673.5|3673|3672.5|0
1631284040000|2021-09-10 14:27:20|3673|3672.5|3673.5|3673|3673.5|3673|3673|3672.5|0
1631284050000|2021-09-10 14:27:30|3673|3672.5|3673|3672.5|3673.5|3672.5|3673|3672|0
1631284060000|2021-09-10 14:27:40|3673.5|3673|3674.5|3673.5|3674.5|3674|3673.5|3673|0
1631284070000|2021-09-10 14:27:50||3674||3673.5||3674||3673.5|0
1631284080000|2021-09-10 14:28:00|3674|3674|3673.5|3673|3674.5|3674|3673.5|3673|0
1631284090000|2021-09-10 14:28:10|3673|3672.5|3673.5|3672.5|3674|3673|3673|3672.5|0
1631284100000|2021-09-10 14:28:20|3674|3673|3674|3673.5|3674.5|3674|3674|3672.5|0
1631284110000|2021-09-10 14:28:30|3674.5|3674|3674.5|3673.5|3675|3674|3674|3673.5|0
1631284120000|2021-09-10 14:28:40|3674|3674|3674|3673.5|3674|3674|3674|3673.5|0
1631284130000|2021-09-10 14:28:50|3674.5|3674|3674.5|3674|3674.5|3674|3674|3673.5|0
1631284140000|2021-09-10 14:29:00|3674|3673.5|3673|3672.5|3674|3673.5|3673|3672.5|0
1631284150000|2021-09-10 14:29:10|3673.5|3673|3674|3673.5|3674.5|3673.5|3673.5|3673|0
1631284160000|2021-09-10 14:29:20||3673||3673||3673.5||3673|0
1631284170000|2021-09-10 14:29:30|3674.5|3673.5|3675|3674|3675|3674|3674|3673|0
1631284180000|2021-09-10 14:29:40|3674.5|3675|3675|3674.5|3675.5|3675|3674.5|3674|0
1631284190000|2021-09-10 14:29:50||3674||3674||3674.5||3674|0
1631284200000|2021-09-10 14:30:00|3674.5|3673.5|3674|3673|3674.5|3673.5|3673|3672.5|0
1631284210000|2021-09-10 14:30:10|3673.5|3672.5|3673|3672|3673.5|3672.5|3673|3672|0
1631284220000|2021-09-10 14:30:20|3672.5|3672.5|3673|3672.5|3673.5|3673|3672.5|3672.5|0
1631284230000|2021-09-10 14:30:30|3673.5|3673|3672.5|3671.5|3673.5|3673|3672|3671.5|0
1631284240000|2021-09-10 14:30:40|3673|3672|3673.5|3673|3673.5|3673|3672.5|3671.5|0
1631284250000|2021-09-10 14:30:50|3673|3672.5|3673|3672|3673.5|3673|3672.5|3672|0
1631284260000|2021-09-10 14:31:00|3672|3671.5|3672|3671.5|3672.5|3672|3672|3671.5|0
1631284270000|2021-09-10 14:31:10|3671.5|3671|3672|3671|3672.5|3671.5|3671.5|3671|0
1631284280000|2021-09-10 14:31:20|3671|3670.5|3672|3671|3672.5|3671.5|3671|3670.5|0
1631284290000|2021-09-10 14:31:30|3671.5|3670.5|3671|3670.5|3671.5|3670.5|3670.5|3670|0
1631284300000|2021-09-10 14:31:40|3670.5|3670|3669.5|3669|3670.5|3670|3669.5|3669|0
1631284310000|2021-09-10 14:31:50||3668.5||3668.5||3669||3668.5|0
1631284320000|2021-09-10 14:32:00|3670|3669|3668|3667|3670.5|3670|3668|3667|0
1631284330000|2021-09-10 14:32:10||3667.5||3667||3667.5||3667|0
1631284340000|2021-09-10 14:32:20|3668.5|3667.5|3667.5|3667|3669|3668|3667|3666.5|0
1631284350000|2021-09-10 14:32:30|3667|3666.5|3667.5|3666.5|3667.5|3667|3667|3666.5|0
1631284360000|2021-09-10 14:32:40|3667|3666|3666.5|3665.5|3667|3666.5|3666|3665.5|0
1631284370000|2021-09-10 14:32:50|3666|3666|3666.5|3666|3666.5|3666|3666|3665.5|0
1631284380000|2021-09-10 14:33:00|3667|3666.5|3666|3665|3667|3666.5|3666|3665|0
1631284390000|2021-09-10 14:33:10|3665.5|3665.5|3664|3663.5|3665.5|3665.5|3664|3663.5|0
1631284400000|2021-09-10 14:33:20|3664.5|3663|3664|3663|3665|3664|3663.5|3662.5|0
1631284410000|2021-09-10 14:33:30|3664.5|3663.5|3663.5|3663|3664.5|3664|3663.5|3662.5|0
1631284420000|2021-09-10 14:33:40|3664|3663.5|3664.5|3663.5|3664.5|3664|3663.5|3663|0
1631284430000|2021-09-10 14:33:50|3664|3664|3664|3663|3664.5|3664|3663|3662.5|0
1631284440000|2021-09-10 14:34:00|3663.5|3663.5|3664|3663.5|3664.5|3664|3663.5|3663|0
1631284450000|2021-09-10 14:34:10|3663.5|3663|3664|3663|3664|3663.5|3663.5|3663|0
1631284460000|2021-09-10 14:34:20|3663.5|3663.5|3663.5|3663|3663.5|3663.5|3663.5|3663|0
1631284470000|2021-09-10 14:34:30|3664|3663.5|3663.5|3663|3664.5|3664|3663.5|3662.5|0
1631284480000|2021-09-10 14:34:40|3664|3663.5|3664|3663.5|3664.5|3663.5|3664|3663.5|0
1631284490000|2021-09-10 14:34:50|3663.5|3663|3663|3662.5|3663.5|3663|3663|3662.5|0
1631284500000|2021-09-10 14:35:00|3663.5|3663|3663.5|3663|3664|3663.5|3663.5|3662.5|0
1631284510000|2021-09-10 14:35:10|3663|3662.5|3662.5|3662|3663|3662.5|3662.5|3662|0
1631284520000|2021-09-10 14:35:20|3662|3661.5|3661|3660|3662|3662|3660.5|3660|0
1631284530000|2021-09-10 14:35:30|3661.5|3660.5|3661.5|3660.5|3661.5|3660.5|3661.5|3660|0
1631284540000|2021-09-10 14:35:40|3662|3661|3661.5|3661|3662.5|3662|3661.5|3661|0
1631284550000|2021-09-10 14:35:50|3662|3661.5|3662.5|3662|3662.5|3662|3662|3661.5|0
1631284560000|2021-09-10 14:36:00|3663|3662.5|3663|3662.5|3663|3662.5|3662.5|3662|0
1631284570000|2021-09-10 14:36:10|3662.5|3662|3662.5|3662|3663|3662.5|3662.5|3662|0
1631284590000|2021-09-10 14:36:30|3663|3662.5|3662.5|3662|3663|3662.5|3662.5|3662|0
1631284600000|2021-09-10 14:36:40|3663|3662.5|3663|3662.5|3663|3662.5|3663|3662.5|0
1631284610000|2021-09-10 14:36:50|3662.5|3662|3662.5|3662|3663|3662.5|3662|3661.5|0
1631284620000|2021-09-10 14:37:00|3663|3662.5|3662.5|3662|3663|3662.5|3662|3661.5|0
1631284630000|2021-09-10 14:37:10|3663|3662.5|3662.5|3662|3663|3662.5|3662.5|3661.5|0
1631284640000|2021-09-10 14:37:20|3663|3662.5|3662.5|3661.5|3663.5|3662.5|3662.5|3661.5|0
1631284650000|2021-09-10 14:37:30|3662|3661|3662|3661|3662|3661.5|3661.5|3661|0
1631284660000|2021-09-10 14:37:40|3661.5|3661.5|3661.5|3661|3662|3661.5|3661.5|3661|0
1631284670000|2021-09-10 14:37:50|3661|3660.5|3661|3660.5|3661.5|3661|3661|3660.5|0
1631284680000|2021-09-10 14:38:00|3661.5|3661|3661.5|3660.5|3661.5|3661|3661|3660.5|0
1631284690000|2021-09-10 14:38:10|3661|3661|3662|3661|3662.5|3662|3661|3661|0
1631284700000|2021-09-10 14:38:20|3661.5|3661.5|3662|3661|3662|3661.5|3661.5|3661|0
1631284710000|2021-09-10 14:38:30|3662.5|3661.5|3663.5|3663|3664|3663|3662.5|3661.5|0
1631284720000|2021-09-10 14:38:40|3663|3662.5|3663|3662.5|3663|3662.5|3663|3662|0
1631284730000|2021-09-10 14:38:50|3662.5|3662|3662|3661.5|3663|3662|3662|3661.5|0
1631284740000|2021-09-10 14:39:00|3662.5|3662|3661.5|3661|3662.5|3662|3661.5|3661|0
1631284750000|2021-09-10 14:39:10|3662|3661.5|3662|3661|3662|3661.5|3661.5|3660.5|0
1631284760000|2021-09-10 14:39:20|3661.5|3661.5|3662.5|3662|3663|3662.5|3661.5|3661.5|0
1631284770000|2021-09-10 14:39:30|3662|3661.5|3662|3661.5|3662.5|3662|3662|3661.5|0
1631284780000|2021-09-10 14:39:40|3661.5|3661|3662|3661|3662|3661|3661.5|3660.5|0
1631284790000|2021-09-10 14:39:50|3661.5|3660.5|3661.5|3661|3661.5|3661|3661|3660.5|0
1631284800000|2021-09-10 14:40:00|3661|3660.5|3661|3660|3661|3660.5|3661|3660|0
1631284810000|2021-09-10 14:40:10|3661.5|3660.5|3662|3661.5|3662|3661.5|3661.5|3660|0
1631284820000|2021-09-10 14:40:20|3661.5|3661|3661|3660|3662|3661.5|3660.5|3660|0
1631284830000|2021-09-10 14:40:30|3661.5|3660.5|3661.5|3661|3662|3661.5|3661.5|3660.5|0
1631284840000|2021-09-10 14:40:40|3661|3660.5|3660.5|3660|3661.5|3660.5|3660.5|3660|0
1631284850000|2021-09-10 14:40:50|3661|3659.5|3661|3660.5|3661.5|3660.5|3660.5|3659.5|0
1631284860000|2021-09-10 14:41:00|3661.5|3660|3661.5|3660.5|3661.5|3661|3661|3660|0
1631284870000|2021-09-10 14:41:10|3661|3661|3662|3661|3662.5|3661.5|3661|3661|0
1631284880000|2021-09-10 14:41:20|3661.5|3661.5|3662|3661.5|3662.5|3662|3661.5|3661.5|0
1631284890000|2021-09-10 14:41:30|3662.5|3661|3662.5|3662|3663|3662|3662.5|3661|0
1631284900000|2021-09-10 14:41:40|3662|3661.5|3661.5|3661|3662.5|3661.5|3661.5|3661|0
1631284910000|2021-09-10 14:41:50|3662|3661.5|3662|3661|3662.5|3661.5|3661.5|3661|0
1631284920000|2021-09-10 14:42:00||3661.5||3661||3661.5||3661|0
1631284930000|2021-09-10 14:42:10|3661.5|3660.5|3661|3660.5|3661.5|3661|3660.5|3660|0
1631284940000|2021-09-10 14:42:20|3660.5|3660|3661|3660|3661|3660|3660.5|3660|0
1631284950000|2021-09-10 14:42:30|3660.5|3660.5|3660.5|3660|3660.5|3660.5|3660.5|3660|0
1631284960000|2021-09-10 14:42:40|3661|3660.5|3661|3660|3661|3660.5|3661|3660|0
1631284970000|2021-09-10 14:42:50|3661.5|3660.5|3660.5|3660|3661.5|3661|3660.5|3659.5|0
1631284980000|2021-09-10 14:43:00|3660|3659.5|3659|3658.5|3660|3660|3659|3658.5|0
1631284990000|2021-09-10 14:43:10|3659.5|3659|3659|3658.5|3660|3659|3659|3658.5|0
1631285000000|2021-09-10 14:43:20|3658.5|3658|3659|3658.5|3659.5|3658.5|3658.5|3658|0
1631285010000|2021-09-10 14:43:30|3659.5|3659|3659.5|3659|3660.5|3659.5|3659|3658.5|0
1631285020000|2021-09-10 14:43:40|3659|3658.5|3659|3658|3659|3658.5|3659|3658|0
1631285030000|2021-09-10 14:43:50||3658.5||3658.5||3658.5||3658|0
1631285040000|2021-09-10 14:44:00|3659.5|3659|3660|3659.5|3660|3659.5|3658.5|3658|0
1631285050000|2021-09-10 14:44:10|3659.5|3659|3659.5|3658.5|3659.5|3659.5|3659|3658.5|0
1631285060000|2021-09-10 14:44:20|3660|3659|3660|3659.5|3660.5|3660|3660|3658.5|0
1631285070000|2021-09-10 14:44:30|3660.5|3660|3660|3659|3660.5|3660|3659.5|3659|0
1631285080000|2021-09-10 14:44:40|3659.5|3658.5|3660.5|3659.5|3660.5|3659.5|3659.5|3658.5|0
1631285090000|2021-09-10 14:44:50|3661|3660|3661|3660|3662|3661.5|3660.5|3660|0
1631285100000|2021-09-10 14:45:00|3660.5|3659.5|3658.5|3658|3660.5|3659.5|3658.5|3658|0
1631285110000|2021-09-10 14:45:10|3658|3657.5|3657.5|3657|3658.5|3658|3657.5|3657|0
1631285120000|2021-09-10 14:45:20|3658|3657.5|3658|3657.5|3658.5|3657.5|3658|3657|0
1631285130000|2021-09-10 14:45:30|3657.5|3657|3657.5|3657|3658.5|3658|3657.5|3657|0
1631285140000|2021-09-10 14:45:40|3657|3656.5|3658.5|3658|3659|3658.5|3657|3656.5|0
1631285150000|2021-09-10 14:45:50|3658|3657.5|3658.5|3657.5|3658.5|3658|3658|3657.5|0
1631285160000|2021-09-10 14:46:00|3658|3657|3658.5|3658|3659|3658.5|3657.5|3657|0
1631285170000|2021-09-10 14:46:10|3658|3657.5|3658|3657.5|3658.5|3657.5|3658|3657.5|0
1631285180000|2021-09-10 14:46:20|3658.5|3657|3658|3657.5|3658.5|3658|3658|3657|0
1631285190000|2021-09-10 14:46:30|3657.5|3657|3658.5|3658|3658.5|3658|3657.5|3656.5|0
1631285200000|2021-09-10 14:46:40|3659|3658.5|3659|3658|3659|3658.5|3658|3657.5|0
1631285210000|2021-09-10 14:46:50|3658.5|3657.5|3660|3659|3660|3659|3658|3657|0
1631285220000|2021-09-10 14:47:00|3660.5|3659.5|3661|3660.5|3661.5|3661|3660|3659.5|0
1631285230000|2021-09-10 14:47:10|3661.5|3661|3661.5|3661|3662|3661|3661|3660.5|0
1631285240000|2021-09-10 14:47:20|3662|3660.5|3662|3661|3662|3661|3661|3660.5|0
1631285250000|2021-09-10 14:47:30|3661.5|3661.5|3662.5|3661.5|3662.5|3661.5|3661.5|3661|0
1631285260000|2021-09-10 14:47:40|3662|3661|3661.5|3660.5|3662.5|3661.5|3661|3660.5|0
1631285270000|2021-09-10 14:47:50|3661|3660|3662|3661|3662|3661|3660.5|3660|0
1631285280000|2021-09-10 14:48:00|3661.5|3660.5|3659.5|3658.5|3662|3661|3659.5|3658.5|0
1631285290000|2021-09-10 14:48:10|3659|3659|3658.5|3658|3659|3659|3658.5|3658|0
1631285300000|2021-09-10 14:48:20|3659|3658.5|3660|3659.5|3660|3659.5|3659|3658.5|0
1631285310000|2021-09-10 14:48:30|3659.5|3659|3659|3658.5|3659.5|3659|3658.5|3658|0
1631285320000|2021-09-10 14:48:40|3659.5|3659|3659.5|3659|3660|3659|3659|3658.5|0
1631285330000|2021-09-10 14:48:50|3659|3658.5|3658.5|3658|3659.5|3659|3658.5|3658|0
1631285340000|2021-09-10 14:49:00|3658|3657.5|3658.5|3658|3659.5|3659|3658|3657.5|0
1631285350000|2021-09-10 14:49:10|3659|3658.5|3660|3659.5|3660|3659.5|3659|3658.5|0
1631285360000|2021-09-10 14:49:20|3660.5|3660|3661|3660|3661|3660.5|3660|3659.5|0
1631285370000|2021-09-10 14:49:30|3660.5|3660.5|3660|3659.5|3660.5|3660.5|3660|3659|0
1631285380000|2021-09-10 14:49:40|3659.5|3659|3659|3658.5|3659.5|3659.5|3659|3658|0
1631285390000|2021-09-10 14:49:50|3659.5|3658|3660|3659|3660|3659|3659.5|3658|0
1631285400000|2021-09-10 14:50:00|3659.5|3658.5|3660.5|3659.5|3660.5|3660|3659.5|3658.5|0
1631285410000|2021-09-10 14:50:10|3660|3660|3660|3659.5|3660.5|3660|3660|3659.5|0
1631285420000|2021-09-10 14:50:20|3660.5|3659|3660.5|3659.5|3660.5|3659.5|3660.5|3659|0
1631285430000|2021-09-10 14:50:30|3660|3660|3659.5|3659|3660.5|3660|3659.5|3658.5|0
1631285440000|2021-09-10 14:50:40|3659|3658.5|3659.5|3658.5|3660|3658.5|3659|3658.5|0
1631285450000|2021-09-10 14:50:50|3660|3659|3660.5|3659.5|3660.5|3660|3660|3659|0
1631285460000|2021-09-10 14:51:00|3660|3660|3661.5|3661|3661.5|3661|3660|3659.5|0
1631285470000|2021-09-10 14:51:10|3662|3661.5|3661.5|3661|3662.5|3661.5|3661.5|3661|0
1631285480000|2021-09-10 14:51:20|3661|3660.5|3661.5|3661|3661.5|3661|3660.5|3660|0
1631285490000|2021-09-10 14:51:30|3661|3660.5|3661|3660|3661.5|3661|3661|3660|0
1631285500000|2021-09-10 14:51:40|3661.5|3660.5|3662|3661|3662.5|3661.5|3661.5|3660.5|0
1631285510000|2021-09-10 14:51:50||3661.5||3661.5||3661.5||3661|0
1631285520000|2021-09-10 14:52:00|3661.5|3661|3661.5|3660.5|3662|3661.5|3661.5|3660.5|0
1631285530000|2021-09-10 14:52:10||3661||3661||3661||3661|0
1631285540000|2021-09-10 14:52:20|3661|3660.5|3660|3659|3661|3660.5|3659.5|3659|0
1631285550000|2021-09-10 14:52:30|3659.5|3658.5|3659|3658.5|3660|3659|3659|3658|0
1631285560000|2021-09-10 14:52:40|3659.5|3659|3659.5|3659|3660|3659|3659.5|3658.5|0
1631285570000|2021-09-10 14:52:50|3660|3659.5|3661|3660.5|3661|3660.5|3659.5|3659.5|0
1631285580000|2021-09-10 14:53:00||3660||3660.5||3660.5||3660|0
1631285590000|2021-09-10 14:53:10|3660.5|3660|3661.5|3661|3661.5|3661|3660.5|3660|0
1631285600000|2021-09-10 14:53:20|3662|3661.5|3661.5|3661|3662|3661.5|3661.5|3661|0
1631285610000|2021-09-10 14:53:30|3661|3660.5|3661|3660.5|3662|3661|3661|3660.5|0
1631285620000|2021-09-10 14:53:40|3661.5|3661|3661.5|3661|3662|3661|3661.5|3661|0
1631285630000|2021-09-10 14:53:50|3662|3660.5|3662|3661.5|3662|3661.5|3661|3660.5|0
1631285640000|2021-09-10 14:54:00|3662.5|3662|3662.5|3662|3662.5|3662|3662|3661.5|0
1631285650000|2021-09-10 14:54:10|3663|3662.5|3663.5|3663|3663.5|3663|3662.5|3662|0
1631285660000|2021-09-10 14:54:20|3663|3662.5|3662.5|3662|3663|3662.5|3662.5|3662|0
1631285670000|2021-09-10 14:54:30|3662|3661.5|3662|3661.5|3662.5|3662|3662|3661.5|0
1631285680000|2021-09-10 14:54:40|3662.5|3662|3663|3662.5|3663|3662.5|3662|3662|0
1631285690000|2021-09-10 14:54:50|3662.5|3662|3659|3658|3663|3662|3658.5|3658|0
1631285700000|2021-09-10 14:55:00|3658.5|3657.5|3657|3656.5|3658.5|3658|3656.5|3655.5|0
1631285710000|2021-09-10 14:55:10|3656.5|3656|3656.5|3656|3658|3657.5|3656.5|3655.5|0
1631285720000|2021-09-10 14:55:20|3656|3655.5|3655|3654.5|3656|3656|3655|3654|0
1631285730000|2021-09-10 14:55:30|3655.5|3654|3653|3652.5|3655.5|3655|3653|3652|0
1631285740000|2021-09-10 14:55:40|3653.5|3653|3654|3653.5|3654|3653.5|3653.5|3652.5|0
1631285750000|2021-09-10 14:55:50|3654.5|3654|3654|3653.5|3654.5|3654|3654|3653|0
1631285760000|2021-09-10 14:56:00|3653.5|3653|3654.5|3654|3654.5|3654|3653.5|3653|0
1631285770000|2021-09-10 14:56:10|3654|3653.5|3655|3654.5|3655|3654.5|3654|3653|0
1631285780000|2021-09-10 14:56:20|3655.5|3654|3658.5|3658|3659|3658.5|3655.5|3654|0
1631285790000|2021-09-10 14:56:30|3659|3658.5|3659|3658|3660.5|3660|3658.5|3658|0
1631285800000|2021-09-10 14:56:40|3658.5|3657.5|3657.5|3657|3658.5|3658|3657.5|3656.5|0
1631285810000|2021-09-10 14:56:50|3658|3657.5|3656.5|3656|3658|3657.5|3656|3655.5|0
1631285820000|2021-09-10 14:57:00|3657|3656.5|3658.5|3657.5|3658.5|3658|3657|3656|0
1631285830000|2021-09-10 14:57:10|3659|3658|3659|3658.5|3660.5|3660|3659|3658|0
1631285840000|2021-09-10 14:57:20|3658.5|3658|3658.5|3657.5|3659|3658.5|3658|3657.5|0
1631285850000|2021-09-10 14:57:30|3658|3658|3657.5|3657|3658|3658|3657.5|3657|0
1631285860000|2021-09-10 14:57:40|3658|3657.5|3659|3658.5|3659|3658.5|3657.5|3657|0
1631285870000|2021-09-10 14:57:50|3659.5|3659|3660|3659.5|3660|3659.5|3659.5|3659|0
1631285880000|2021-09-10 14:58:00|3660.5|3660|3660|3659.5|3660.5|3660|3659|3658.5|0
1631285890000|2021-09-10 14:58:10|3659.5|3659|3659.5|3659|3659.5|3659|3659.5|3659|0
1631285900000|2021-09-10 14:58:20|3662|3659.5|3660.5|3660|3662|3660.5|3660.5|3659.5|0
1631285910000|2021-09-10 14:58:30|3660|3659.5|3658.5|3658|3660|3659.5|3658.5|3658|0
1631285920000|2021-09-10 14:58:40|3658|3657.5|3658.5|3658|3658.5|3658|3658|3657.5|0
1631285930000|2021-09-10 14:58:50|3659|3658.5|3659|3658.5|3659.5|3658.5|3659|3658|0
1631285940000|2021-09-10 14:59:00|3659.5|3659|3660|3659|3660.5|3660|3659|3658.5|0
1631285950000|2021-09-10 14:59:10|3659.5|3658.5|3658|3657.5|3659.5|3658.5|3658|3657|0
1631285960000|2021-09-10 14:59:20|3658.5|3658|3657|3656.5|3658.5|3658|3657|3656.5|0
1631285970000|2021-09-10 14:59:30|3657.5|3657|3657.5|3657|3657.5|3657|3657.5|3657|0
1631285980000|2021-09-10 14:59:40|3658|3656.5|3658.5|3658|3658.5|3658|3658|3656.5|0
1631285990000|2021-09-10 14:59:50|3659|3658.5|3659|3658|3659.5|3659|3658.5|3658|0
1631286000000|2021-09-10 15:00:00|3658.5|3657.5|3659|3658.5|3659|3658.5|3658|3657.5|0
1631286010000|2021-09-10 15:00:10|3658.5|3658|3659|3658.5|3659.5|3659|3658|3657.5|0
1631286020000|2021-09-10 15:00:20|3659.5|3659|3660|3659.5|3660.5|3659.5|3659.5|3658.5|0
1631286030000|2021-09-10 15:00:30|3659.5|3659|3659|3658.5|3660|3659.5|3659|3658.5|0
1631286040000|2021-09-10 15:00:40|3659.5|3659|3660.5|3660|3660.5|3660|3659|3659|0
1631286050000|2021-09-10 15:00:50|3660|3659.5|3660.5|3660|3660.5|3660|3660|3659.5|0
1631286060000|2021-09-10 15:01:00|3660|3659.5|3659.5|3659|3660|3659.5|3658.5|3658|0
1631286070000|2021-09-10 15:01:10|3659|3658.5|3660.5|3660|3660.5|3660|3659|3658.5|0
1631286080000|2021-09-10 15:01:20|3661|3660.5|3661|3660|3661|3660.5|3661|3660|0
1631286090000|2021-09-10 15:01:30|3660.5|3660.5|3662|3661.5|3662|3661.5|3660.5|3660.5|0
1631286100000|2021-09-10 15:01:40|3662.5|3662|3660.5|3659.5|3662.5|3662|3660.5|3659.5|0
1631286110000|2021-09-10 15:01:50|3660|3660|3660|3659.5|3660|3660|3660|3659.5|0
1631286120000|2021-09-10 15:02:00|3659.5|3659|3660|3659.5|3660|3659.5|3659.5|3659|0
1631286130000|2021-09-10 15:02:10|3660.5|3660|3658.5|3657.5|3660.5|3660|3658|3657.5|0
1631286140000|2021-09-10 15:02:20|3658|3658|3658|3657.5|3658.5|3658|3658|3657|0
1631286150000|2021-09-10 15:02:30|3658.5|3658|3659.5|3659|3659.5|3659|3658|3657.5|0
1631286160000|2021-09-10 15:02:40|3660|3659.5|3660|3659.5|3660.5|3660|3659.5|3659.5|0
1631286170000|2021-09-10 15:02:50|3659.5|3659|3660.5|3660|3660.5|3660|3659.5|3659|0
1631286180000|2021-09-10 15:03:00|3661|3660.5|3661|3660.5|3661|3660.5|3661|3660.5|0
1631286190000|2021-09-10 15:03:10|3660.5|3660|3661|3660.5|3661|3660.5|3660.5|3660|0
1631286200000|2021-09-10 15:03:20|3660.5|3660|3661|3660.5|3661|3660.5|3660.5|3660|0
1631286210000|2021-09-10 15:03:30|3660.5|3660|3661|3660.5|3661|3660.5|3660.5|3660|0
1631286220000|2021-09-10 15:03:40|3660.5|3660|3661|3660.5|3661|3660.5|3660.5|3660|0
1631286230000|2021-09-10 15:03:50|3660.5|3660|3660|3659.5|3660.5|3660|3660|3659.5|0
1631286240000|2021-09-10 15:04:00|3660.5|3660|3660|3659.5|3661|3660.5|3660|3659.5|0
1631286250000|2021-09-10 15:04:10|3659.5|3659|3659.5|3659|3659.5|3659|3659.5|3659|0
1631286260000|2021-09-10 15:04:20|3659|3658.5|3659.5|3659|3659.5|3659|3659|3658.5|0
1631286270000|2021-09-10 15:04:30|3659|3658.5|3659|3658.5|3659.5|3659|3659|3658.5|0
1631286280000|2021-09-10 15:04:40|3659.5|3659|3661.5|3661|3663|3661.5|3659.5|3659|0
1631286290000|2021-09-10 15:04:50|3661|3660.5|3661.5|3661|3661.5|3661|3661|3660|0
1631286300000|2021-09-10 15:05:00|3662|3661.5|3662.5|3662|3662.5|3662|3661.5|3661|0
1631286310000|2021-09-10 15:05:10|3662|3661.5|3661|3660.5|3662.5|3662|3661|3660.5|0
1631286320000|2021-09-10 15:05:20|3661.5|3661|3660.5|3660|3661.5|3661|3660|3659.5|0
1631286330000|2021-09-10 15:05:30|3661|3659.5|3660.5|3660|3661|3660|3660.5|3659.5|0
1631286340000|2021-09-10 15:05:40|3661|3660.5|3661.5|3661|3661.5|3661|3661|3660.5|0
1631286350000|2021-09-10 15:05:50|3661|3660.5|3661.5|3660.5|3661.5|3661|3661|3660.5|0
1631286360000|2021-09-10 15:06:00|3662|3661|3660.5|3660|3662|3661|3660.5|3660|0
1631286370000|2021-09-10 15:06:10|3661|3660.5|3660|3659.5|3661|3660.5|3660|3659|0
1631286380000|2021-09-10 15:06:20||3659||3659.5||3659.5||3659|0
1631286390000|2021-09-10 15:06:30|3660.5|3659|3660.5|3659.5|3661|3660.5|3660.5|3659|0
1631286400000|2021-09-10 15:06:40|3660|3660|3660.5|3660|3661|3660|3659.5|3659|0
1631286410000|2021-09-10 15:06:50|3661|3660.5|3661.5|3660.5|3662|3661.5|3661|3660.5|0
1631286420000|2021-09-10 15:07:00|3661|3661|3662.5|3662|3663|3662|3660.5|3660|0
1631286430000|2021-09-10 15:07:10|3662|3661.5|3662.5|3661.5|3662.5|3661.5|3662|3661.5|0
1631286440000|2021-09-10 15:07:20|3662|3661|3662.5|3662|3662.5|3662|3661.5|3661|0
1631286450000|2021-09-10 15:07:30|3663|3662.5|3662.5|3662|3663|3662.5|3662|3661.5|0
1631286470000|2021-09-10 15:07:50|3662|3661.5|3662|3661|3662|3661.5|3661.5|3661|0
1631286480000|2021-09-10 15:08:00|3661.5|3660.5|3661|3660.5|3661.5|3661|3661|3660.5|0
1631286490000|2021-09-10 15:08:10|3660.5|3660|3661|3660|3661|3660.5|3660.5|3660|0
1631286500000|2021-09-10 15:08:20|3660.5|3660.5|3660.5|3660|3661|3660.5|3660.5|3660|0
1631286510000|2021-09-10 15:08:30|3661|3660.5|3660.5|3660|3661|3660.5|3660.5|3660|0
1631286520000|2021-09-10 15:08:40|3661|3660.5|3660.5|3660|3661|3660.5|3660.5|3660|0
1631286530000|2021-09-10 15:08:50|3661|3660.5|3663|3662.5|3663|3662.5|3661|3660|0
1631286540000|2021-09-10 15:09:00|3663.5|3662|3662|3661.5|3663.5|3662|3661.5|3661|0
1631286550000|2021-09-10 15:09:10|3662.5|3662|3663|3662.5|3663|3662.5|3662|3661.5|0
1631286560000|2021-09-10 15:09:20|3663.5|3663|3664|3663.5|3664.5|3664|3663.5|3662.5|0
1631286570000|2021-09-10 15:09:30|3664.5|3664|3664.5|3664|3665|3664|3664.5|3664|0
1631286580000|2021-09-10 15:09:40|3665|3663.5|3665|3664.5|3665|3664.5|3664|3663.5|0
1631286590000|2021-09-10 15:09:50|3665.5|3665|3664|3663.5|3665.5|3665|3663.5|3662.5|0
1631286600000|2021-09-10 15:10:00|3664.5|3663|3663|3662.5|3664.5|3663|3662.5|3662|0
1631286610000|2021-09-10 15:10:10|3663.5|3663|3662.5|3662|3663.5|3663|3662|3661.5|0
1631286620000|2021-09-10 15:10:20|3663|3662.5|3662|3661.5|3663|3662.5|3661.5|3661|0
1631286630000|2021-09-10 15:10:30|3662.5|3661|3662.5|3661.5|3662.5|3661.5|3661.5|3661|0
1631286640000|2021-09-10 15:10:40|3663|3662|3664.5|3663.5|3664.5|3663.5|3663|3662|0
1631286650000|2021-09-10 15:10:50|3664|3664|3664.5|3664|3664.5|3664|3664|3664|0
1631286660000|2021-09-10 15:11:00|3664|3663.5|3664|3663.5|3664|3663.5|3663.5|3663|0
1631286670000|2021-09-10 15:11:10|3663.5|3663|3662.5|3662|3663.5|3663|3662.5|3662|0
1631286680000|2021-09-10 15:11:20|3663|3662.5|3663.5|3663|3663.5|3663|3663|3662|0
1631286690000|2021-09-10 15:11:30|3663|3662.5|3663|3662|3663|3663|3663|3662|0
1631286700000|2021-09-10 15:11:40||3662.5||3662||3662.5||3662|0
1631286710000|2021-09-10 15:11:50|3662.5|3662.5|3661.5|3661|3662.5|3662.5|3661|3660.5|0
1631286720000|2021-09-10 15:12:00|3662|3661.5|3662.5|3662|3662.5|3662|3662|3661|0
1631286730000|2021-09-10 15:12:10|3662|3661.5|3662|3661.5|3662.5|3661.5|3662|3661.5|0
1631286740000|2021-09-10 15:12:20|3661.5|3661|3661|3660.5|3662|3661|3661|3660|0
1631286750000|2021-09-10 15:12:30|3660.5|3660|3661|3660.5|3661|3660.5|3660.5|3660|0
1631286760000|2021-09-10 15:12:40|3661.5|3660|3661.5|3661|3661.5|3661|3661|3660|0
1631286770000|2021-09-10 15:12:50|3662|3661.5|3662|3661.5|3662|3661.5|3662|3661.5|0
1631286780000|2021-09-10 15:13:00|3662.5|3662|3662.5|3662|3663|3662.5|3662|3661.5|0
1631286790000|2021-09-10 15:13:10|3663|3662.5|3662|3661.5|3663|3662.5|3662|3661|0
1631286800000|2021-09-10 15:13:20|3662.5|3662|3662.5|3662|3663|3662|3662|3661.5|0
1631286810000|2021-09-10 15:13:30|3662|3661.5|3662|3661.5|3662|3661.5|3662|3661.5|0
1631286820000|2021-09-10 15:13:40|3662.5|3662|3662|3661.5|3662.5|3662|3661.5|3661|0
1631286830000|2021-09-10 15:13:50|3661.5|3661|3661.5|3660.5|3661.5|3661|3661.5|3660.5|0
1631286840000|2021-09-10 15:14:00|3661|3660|3660|3659.5|3661.5|3660.5|3660|3659.5|0
1631286850000|2021-09-10 15:14:10|3660.5|3660|3661|3660.5|3661.5|3661|3660.5|3660|0
1631286870000|2021-09-10 15:14:30|3661.5|3661|3661.5|3661|3661.5|3661|3661.5|3661|0
1631286880000|2021-09-10 15:14:40|3662|3661.5|3662|3661.5|3662|3661.5|3661.5|3661|0
1631286900000|2021-09-10 15:15:00|3661.5|3661|3662|3661|3663|3662|3661.5|3661|21
1631286910000|2021-09-10 15:15:10|3661.5|3660.5|3662.5|3661.5|3662.5|3661.5|3661.5|3660.5|576
1631286920000|2021-09-10 15:15:20|3663|3662|3663|3662|3663|3662|3663|3662|263
1631286930000|2021-09-10 15:15:30|3662.5|3661.5|3661.5|3660.5|3662.5|3661.5|3661.5|3660.5|184
1631286940000|2021-09-10 15:15:40||3660||3660.5||3660.5||3660|225
1631286950000|2021-09-10 15:15:50|3662|3661|3661.5|3660.5|3662|3661|3661.5|3660.5|26
1631286960000|2021-09-10 15:16:00|3661|3660|3661.5|3660.5|3661.5|3660.5|3661|3659.5|460
1631286970000|2021-09-10 15:16:10|3661|3660|3661|3660|3661|3660|3661|3660|0
1631286980000|2021-09-10 15:16:20|3661.5|3660.5|3661.5|3660.5|3661.5|3660.5|3661.5|3660.5|0
1631286990000|2021-09-10 15:16:30|||||||||4
1631287000000|2021-09-10 15:16:40|3662|3661|3662|3661|3662|3661|3662|3661|0
1631287010000|2021-09-10 15:16:50|3661.5|3660.5|3661.5|3660.5|3661.5|3660.5|3661.5|3660.5|0
1631287020000|2021-09-10 15:17:00|3662|3661|3661.5|3660.5|3662|3661|3661.5|3660.5|0
1631287030000|2021-09-10 15:17:10|3661|3660|3661|3660|3661|3660|3660.5|3659|518
1631287040000|2021-09-10 15:17:20|3661.5|3660.5|3661|3660|3661.5|3660.5|3661|3660|0
1631287050000|2021-09-10 15:17:30|3660.5|3659.5|3660.5|3659.5|3660.5|3659.5|3660.5|3659.5|154
1631287060000|2021-09-10 15:17:40|3660|3659|3660.5|3659.5|3660.5|3659.5|3660|3659|1627
1631287080000|2021-09-10 15:18:00|3660|3659|3660|3659|3660.5|3659.5|3660|3659|546
1631287090000|2021-09-10 15:18:10|3660.5|3659.5|3660|3659|3660.5|3659.5|3660|3659|0
1631287100000|2021-09-10 15:18:20|3660.5|3659.5|3660|3659|3660.5|3659.5|3660|3659|0
1631287110000|2021-09-10 15:18:30|3659.5|3658|3659.5|3658.5|3659.5|3658.5|3659.5|3658|178
1631287120000|2021-09-10 15:18:40|3659|3658|3659.5|3658.5|3659.5|3658.5|3659|3658|251
1631287130000|2021-09-10 15:18:50|3659|3658|3659|3658|3659|3658.5|3659|3658|0
1631287140000|2021-09-10 15:19:00|3658.5|3657.5|3658.5|3657.5|3658.5|3657.5|3658.5|3657.5|175
1631287150000|2021-09-10 15:19:10|||||||||10
1631287160000|2021-09-10 15:19:20|3659|3658|3658|3657|3659|3658|3658|3656.5|227
1631287170000|2021-09-10 15:19:30|3658.5|3657.5|3658|3657|3658.5|3657.5|3658|3657|339
1631287190000|2021-09-10 15:19:50|3658.5|3656.5|3658|3657|3658.5|3657|3658|3656.5|306
1631287200000|2021-09-10 15:20:00|3658.5|3657.5|3658.5|3657.5|3658.5|3657.5|3658.5|3657|50
1631287210000|2021-09-10 15:20:10|3659|3658|3657.5|3656.5|3659|3658|3657.5|3656|260
1631287220000|2021-09-10 15:20:20|3658|3656|3657.5|3656|3658|3656|3657.5|3656|252
1631287230000|2021-09-10 15:20:30|3657|3656.5|3658|3657|3658|3657|3657|3656.5|172
1631287240000|2021-09-10 15:20:40|3658.5|3657.5|3657.5|3656.5|3658.5|3657.5|3657.5|3656.5|87
1631287250000|2021-09-10 15:20:50|3658|3656|3658|3657|3658|3657|3658|3656|2159
1631287260000|2021-09-10 15:21:00|3658.5|3657.5|3658.5|3657.5|3658.5|3657.5|3658.5|3657.5|200
1631287270000|2021-09-10 15:21:10|3658|3657|3658|3657|3658.5|3657.5|3658|3657|0
1631287290000|2021-09-10 15:21:30|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|130
1631287300000|2021-09-10 15:21:40|3658|3657|3657|3656|3658|3657|3657|3656|229
1631287310000|2021-09-10 15:21:50|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|3657.5|3656|1
1631287320000|2021-09-10 15:22:00|3657|3656|3657|3656|3657|3656|3657|3656|354
1631287330000|2021-09-10 15:22:10|3657.5|3656.5|3657|3656|3657.5|3656.5|3657|3656|79
1631287340000|2021-09-10 15:22:20|3657.5|3656.5|3657.5|3656|3657.5|3656.5|3657.5|3656|0
1631287350000|2021-09-10 15:22:30|3657|3656.5|3657|3656|3657|3656.5|3657|3656|0
1631287360000|2021-09-10 15:22:40|||||||||63
1631287370000|2021-09-10 15:22:50|3656.5|3655.5|3657|3656|3657|3656|3656.5|3655.5|0
1631287390000|2021-09-10 15:23:10|3656.5|3655.5|3657|3656|3657|3656|3656.5|3655.5|0
1631287400000|2021-09-10 15:23:20|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|61
1631287410000|2021-09-10 15:23:30|3658|3657|3658|3656.5|3658|3657|3658|3656.5|63
1631287420000|2021-09-10 15:23:40|3658.5|3657|3658|3657|3658.5|3657|3658|3657|150
1631287430000|2021-09-10 15:23:50|3657.5|3656.5|3657.5|3656.5|3658|3657|3657.5|3656.5|253
1631287440000|2021-09-10 15:24:00|3657|3656|3657.5|3656|3657.5|3656|3657|3656|143
1631287450000|2021-09-10 15:24:10||3656.5||3656.5||3656.5||3656.5|86
1631287460000|2021-09-10 15:24:20|3657|3656|3657.5|3656.5|3657.5|3656.5|3657|3656|122
1631287470000|2021-09-10 15:24:30|3657|3656|3657|3656|3657|3656|3657|3656|0
1631287490000|2021-09-10 15:24:50|3657.5|3656.5|3657|3656|3657.5|3656.5|3657|3656|0
1631287500000|2021-09-10 15:25:00|3658|3657|3657.5|3656.5|3658|3657|3657.5|3656.5|100
1631287510000|2021-09-10 15:25:10|3658|3657|3658|3657|3658.5|3657.5|3658|3657|95
1631287520000|2021-09-10 15:25:20|3658.5|3657.5|3659|3657.5|3659|3657.5|3658.5|3657|25
1631287530000|2021-09-10 15:25:30|3658.5|3657|3658|3657|3658.5|3657|3658|3657|151
1631287540000|2021-09-10 15:25:40|3658.5|3657.5|3659.5|3658.5|3659.5|3658.5|3658.5|3657.5|404
1631287550000|2021-09-10 15:25:50|3659|3658|3658.5|3657.5|3659|3658|3658.5|3657.5|150
1631287560000|2021-09-10 15:26:00|3659|3658|3658.5|3657.5|3659|3658|3658.5|3657.5|0
1631287570000|2021-09-10 15:26:10||3657||3657||3657||3657|93
1631287580000|2021-09-10 15:26:20|3658|3657.5|3658|3657|3658|3657.5|3658|3657|33
1631287590000|2021-09-10 15:26:30|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|3657|3656|215
1631287600000|2021-09-10 15:26:40|3656.5|3655|3656|3655|3656.5|3655|3656|3655|131
1631287610000|2021-09-10 15:26:50|3656.5|3655.5|3656.5|3655.5|3656.5|3655.5|3656|3655|419
1631287620000|2021-09-10 15:27:00|||||||||532
1631287630000|2021-09-10 15:27:10|3657||3656.5||3657||3656.5||90
1631287640000|2021-09-10 15:27:20|3656|3655|3656|3655|3656|3655|3656|3655|151
1631287650000|2021-09-10 15:27:30|3655.5|3654.5|3653.5|3652.5|3655.5|3654.5|3653.5|3652.5|149
1631287660000|2021-09-10 15:27:40|3654.5|3653|3656|3654.5|3656|3655|3654.5|3653|1970
1631287670000|2021-09-10 15:27:50|3655.5|3654|3655|3653.5|3655.5|3654|3655|3653.5|364
1631287680000|2021-09-10 15:28:00|3655.5|3654|3655.5|3654.5|3655.5|3654.5|3655.5|3654|159
1631287690000|2021-09-10 15:28:10|3654|3653|3654.5|3653|3654.5|3653|3654|3653|436
1631287700000|2021-09-10 15:28:20|3655|3653.5|3655|3653.5|3655|3654|3655|3653|360
1631287710000|2021-09-10 15:28:30|3654.5|3653|3654.5|3653.5|3654.5|3653.5|3654|3653|530
1631287720000|2021-09-10 15:28:40|3654|3653|3654|3653|3654|3653|3654|3653|130
1631287730000|2021-09-10 15:28:50|3653.5|3652.5|3653|3652|3653.5|3652.5|3653|3652|192
1631287740000|2021-09-10 15:29:00|3653.5|3652.5|3654|3653|3654.5|3653.5|3653.5|3652.5|323
1631287750000|2021-09-10 15:29:10|3654.5|3653.5|3655|3653.5|3655|3654|3654.5|3653.5|200
1631287760000|2021-09-10 15:29:20|3655.5|3654.5|3655.5|3654.5|3656.5|3655|3655.5|3654.5|404
1631287770000|2021-09-10 15:29:30|3656|3655|3656|3655|3656|3655|3655.5|3654.5|599
1631287780000|2021-09-10 15:29:40|3656.5|3655.5|3656.5|3655|3656.5|3655.5|3656.5|3655|12
1631287790000|2021-09-10 15:29:50|3656|3654.5|3654.5|3653|3656|3654.5|3654.5|3653|275
1631516410000|2021-09-13 07:00:10|3690|3685|3687.5|3685|3690|3685.5|3687.5|3682.5|104014
1631516420000|2021-09-13 07:00:20|3687|3684|3684.5|3682.5|3688|3685.5|3684.5|3682.5|1866
1631516430000|2021-09-13 07:00:30|3685|3683|3693.5|3691|3694|3693|3685|3683|1840
1631516440000|2021-09-13 07:00:40|3692.5|3691.5|3694.5|3692|3694.5|3692|3692|3690.5|909
1631516450000|2021-09-13 07:00:50||3691||3691||3691||3691|2
1631516460000|2021-09-13 07:01:00|3695|3692|3694.5|3691.5|3695|3693.5|3692|3690.5|1449
1631516470000|2021-09-13 07:01:10|3694|3691|3695|3693|3695|3694|3692.5|3689.5|3378
1631516480000|2021-09-13 07:01:20|3694.5|3693.5|3694|3691.5|3695.5|3694|3693|3691|1222
1631516490000|2021-09-13 07:01:30|3693.5|3691|3691.5|3689.5|3693.5|3691.5|3691.5|3689.5|476
1631516500000|2021-09-13 07:01:40|3691|3689|3691.5|3690|3694|3692|3690.5|3688.5|2900
1631516510000|2021-09-13 07:01:50|3691|3689.5|3688|3686.5|3691|3690|3688|3686.5|648
1631516520000|2021-09-13 07:02:00|3689|3687|3690|3688|3690|3688|3687.5|3685.5|851
1631516530000|2021-09-13 07:02:10|3689.5|3688.5|3689|3687|3692.5|3691|3689|3686.5|2055
1631516540000|2021-09-13 07:02:20|3690|3687.5|3688.5|3687.5|3690|3687.5|3688.5|3687.5|0
1631516550000|2021-09-13 07:02:30|3688|3687|3688.5|3687.5|3690.5|3688.5|3685.5|3683.5|2910
1631516560000|2021-09-13 07:02:40|3689.5|3688|3687.5|3685.5|3689.5|3688.5|3687|3685.5|686
1631516570000|2021-09-13 07:02:50|3687|3685|3686|3684.5|3687.5|3685.5|3685.5|3683.5|50
1631516580000|2021-09-13 07:03:00|3684.5|3684|3688|3686.5|3688|3686.5|3684.5|3684|2072
1631516590000|2021-09-13 07:03:10|3687.5|3685.5|3685.5|3684.5|3687.5|3686.5|3685.5|3684|1539
1631516600000|2021-09-13 07:03:20|3685|3684|3684.5|3682.5|3685|3684|3683.5|3682|1083
1631516610000|2021-09-13 07:03:30|3685|3683|3684.5|3682.5|3686.5|3684.5|3684.5|3682.5|528
1631516620000|2021-09-13 07:03:40|3685.5||3684.5||3685.5||3684||190
1631516630000|2021-09-13 07:03:50|3685.5|3683|3685.5|3683.5|3685.5|3683.5|3684.5|3682.5|657
1631516640000|2021-09-13 07:04:00|3686|3684|3687|3685|3687.5|3685|3686|3684|337
1631516650000|2021-09-13 07:04:10|3687.5|3685.5|3687.5|3686|3688|3686|3687.5|3685|100
1631516660000|2021-09-13 07:04:20|3688|3686.5|3689|3686.5|3689|3686.5|3688|3686.5|535
1631516670000|2021-09-13 07:04:30|3689.5|3687|3689.5|3687.5|3690|3688.5|3689.5|3687|212
1631516680000|2021-09-13 07:04:40|3690|3688|3690.5|3689|3690.5|3689|3690|3688|92
1631516690000|2021-09-13 07:04:50|3691|3689.5|3691|3689.5|3692|3689.5|3689|3686.5|1213
1631516700000|2021-09-13 07:05:00|3691.5|3690|3692|3690|3692|3691|3690.5|3689|3179
1631516710000|2021-09-13 07:05:10|3693|3690.5|3694.5|3692.5|3695|3693|3693|3690|782
1631516720000|2021-09-13 07:05:20|3694|3693|3694|3693|3694.5|3693|3693.5|3693|529
1631516730000|2021-09-13 07:05:30|3695|3693.5|3695|3694.5|3696|3694.5|3694|3693.5|3449
1631516740000|2021-09-13 07:05:40|3694.5|3694|3694.5|3693.5|3695|3694|3694.5|3693.5|1272
1631516750000|2021-09-13 07:05:50|3694|3693|3693.5|3692|3694.5|3693|3693|3692|1114
1631516760000|2021-09-13 07:06:00|3694|3692.5|3694|3692.5|3694.5|3693.5|3694|3692.5|1759
1631516770000|2021-09-13 07:06:10|3693.5|3693|3694|3693|3694|3693|3693.5|3693|30
1631516780000|2021-09-13 07:06:20|3694.5|3693.5|3694.5|3693.5|3695.5|3694|3694|3693|2885
1631516790000|2021-09-13 07:06:30|3695|3694|3694|3693|3696|3694.5|3693|3692|10892
1631516800000|2021-09-13 07:06:40|3693.5|3692.5|3693.5|3692.5|3694|3693|3693.5|3692.5|15
1631516810000|2021-09-13 07:06:50||3693||3692.5||3693||3692.5|362
1631516820000|2021-09-13 07:07:00|3694|3693|3695|3694|3695.5|3694.5|3694|3693|2839
1631516830000|2021-09-13 07:07:10|3696|3694.5|3699|3697.5|3700|3698.5|3695|3694|16020
1631516840000|2021-09-13 07:07:20|3698.5|3697|3695|3694.5|3698.5|3697.5|3695|3694.5|4326
1631516850000|2021-09-13 07:07:30|3695.5|3695|3696.5|3695.5|3697|3695.5|3695|3695|808
1631516860000|2021-09-13 07:07:40|3697|3696|3698|3696.5|3698|3696.5|3696.5|3695.5|2521
1631516870000|2021-09-13 07:07:50|3697.5|3697|3697.5|3696.5|3698.5|3697|3697.5|3696.5|286
1631516880000|2021-09-13 07:08:00|3698|3697|3699.5|3698|3700|3698.5|3697.5|3697|1097
1631516890000|2021-09-13 07:08:10|3700|3698.5|3699.5|3698.5|3700|3698.5|3699.5|3698.5|113
1631516900000|2021-09-13 07:08:20|3700|3698|3698|3697|3700|3698|3698|3696.5|1894
1631516910000|2021-09-13 07:08:30|3698.5|3697.5|3700|3698.5|3700|3698.5|3698.5|3697|3294
1631516920000|2021-09-13 07:08:40|3700.5|3699|3701|3700.5|3702.5|3701.5|3700.5|3699|3583
1631516930000|2021-09-13 07:08:50|3700.5|3700|3701.5|3700.5|3702|3701|3700.5|3699.5|2822
1631516940000|2021-09-13 07:09:00|3702|3701|3703.5|3702|3704|3703|3702|3701|471
1631516950000|2021-09-13 07:09:10|3704|3702.5|3704.5|3703.5|3707|3705|3703.5|3702|2655
1631516960000|2021-09-13 07:09:20|3705|3704|3709.5|3708|3710|3708|3705|3704|2454
1631516970000|2021-09-13 07:09:30|3710|3708.5|3714.5|3713|3715|3713|3710|3708|5883
1631516980000|2021-09-13 07:09:40|3715|3713.5|3713.5|3712.5|3717|3715.5|3713.5|3712.5|23641
1631516990000|2021-09-13 07:09:50|3714|3713|3715|3714|3716.5|3715.5|3713.5|3713|6640
1631517000000|2021-09-13 07:10:00|3714.5|3713.5|3720|3718|3720|3718|3714.5|3713.5|11925
1631517010000|2021-09-13 07:10:10|3719.5|3717.5|3717|3716.5|3719.5|3718|3716.5|3715|5656
1631517020000|2021-09-13 07:10:20|3716.5|3715.5|3714.5|3713.5|3717|3716.5|3714.5|3713|4804
1631517030000|2021-09-13 07:10:30|3715|3714|3714|3713.5|3715.5|3715|3714|3713.5|2953
1631517040000|2021-09-13 07:10:40|3713|3713|3714|3712.5|3714|3713|3712.5|3711|1039
1631517050000|2021-09-13 07:10:50|3714.5|3713|3714.5|3713|3715.5|3714.5|3714|3712|1808
1631517060000|2021-09-13 07:11:00|3715|3713.5|3715.5|3714.5|3716.5|3715|3715|3713.5|4396
1631517070000|2021-09-13 07:11:10|3716|3715|3716.5|3715.5|3717|3716|3716|3715|16912
1631517080000|2021-09-13 07:11:20|3717|3716|3719.5|3718|3720|3719|3716.5|3716|18118
1631517090000|2021-09-13 07:11:30|3719|3718.5|3717.5|3716.5|3719|3718.5|3717.5|3716|2089
1631517100000|2021-09-13 07:11:40|3717|3716|3717.5|3716.5|3717.5|3716.5|3717|3716|587
1631517110000|2021-09-13 07:11:50|3717|3715.5|3716.5|3715.5|3718.5|3717|3716.5|3715|4337
1631517120000|2021-09-13 07:12:00|3716|3715|3718.5|3716.5|3718.5|3717.5|3715.5|3715|4052
1631517130000|2021-09-13 07:12:10|3718|3716|3716|3715|3718|3716|3716|3714.5|1189
1631517140000|2021-09-13 07:12:20|3715.5|3715.5|3717.5|3716.5|3718.5|3716.5|3715.5|3715.5|6145
1631517150000|2021-09-13 07:12:30|3718|3717|3717|3716|3718.5|3717.5|3716.5|3716|4112
1631517160000|2021-09-13 07:12:40|3716.5|3715.5|3717|3715.5|3717|3715.5|3716|3715|627
1631517170000|2021-09-13 07:12:50|3717.5|3716|3717|3716|3718|3716.5|3715.5|3714.5|4516
1631517180000|2021-09-13 07:13:00|3717.5|3716.5|3718|3717|3718|3717|3717.5|3716.5|52
1631517190000|2021-09-13 07:13:10|3718.5|3717.5|3720|3719|3720|3719|3718.5|3717.5|2285
1631517200000|2021-09-13 07:13:20|3719.5|3718.5|3721|3719.5|3721|3720.5|3719|3717.5|6975
1631517210000|2021-09-13 07:13:30|3721.5|3720|3723|3722|3723|3722|3721.5|3720|2479
1631517220000|2021-09-13 07:13:40|3722.5|3721.5|3723|3722|3723|3722|3722.5|3721.5|1609
1631517230000|2021-09-13 07:13:50|3722.5|3721.5|3724|3723|3724|3723|3722|3721.5|2207
1631517240000|2021-09-13 07:14:00|3724.5|3723.5|3724.5|3723.5|3725|3723.5|3724.5|3723.5|269
1631517250000|2021-09-13 07:14:10|3723.5|3723|3724|3723.5|3724.5|3723.5|3723|3722|3007
1631517260000|2021-09-13 07:14:20|3723.5|3723|3724.5|3723|3724.5|3723.5|3723|3722|3689
1631517270000|2021-09-13 07:14:30|3725|3723.5|3723.5|3722.5|3725|3724|3723|3722|2993
1631517280000|2021-09-13 07:14:40|3723|3721.5|3724|3723|3724.5|3723.5|3722.5|3721.5|3614
1631517290000|2021-09-13 07:14:50|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|346
1631517300000|2021-09-13 07:15:00|3724|3723|3726.5|3725.5|3727|3725.5|3724|3723|2474
1631517310000|2021-09-13 07:15:10|3727|3726|3727|3726|3727|3726|3727|3726|89
1631517320000|2021-09-13 07:15:20|3726.5|3726.5|3728|3727|3728|3727|3725.5|3725|4922
1631517330000|2021-09-13 07:15:30|3727.5|3726.5|3727.5|3727|3728|3727|3727.5|3726.5|761
1631517340000|2021-09-13 07:15:40|3728|3727.5|3728|3727|3729|3728|3727|3726.5|5752
1631517350000|2021-09-13 07:15:50|3727.5|3726.5|3727|3726|3727.5|3726.5|3726.5|3725.5|1605
1631517360000|2021-09-13 07:16:00|3727.5|3725.5|3729|3727.5|3730|3729|3726.5|3725|3111
1631517370000|2021-09-13 07:16:10|3728.5|3727|3728.5|3727.5|3729|3727.5|3728.5|3727|1728
1631517380000|2021-09-13 07:16:20|3728|3727|3728.5|3727.5|3729|3727.5|3727|3726.5|2734
1631517390000|2021-09-13 07:16:30|3729|3727|3728.5|3727|3729|3727|3728.5|3727|0
1631517400000|2021-09-13 07:16:40|3728|3726.5|3727.5|3725.5|3728|3727|3726.5|3725.5|2288
1631517410000|2021-09-13 07:16:50|3728|3726|3728|3727|3729|3727.5|3727.5|3725.5|3659
1631517420000|2021-09-13 07:17:00|3728.5|3726.5|3730|3729.5|3730.5|3729.5|3727.5|3726.5|5854
1631517430000|2021-09-13 07:17:10|3730.5|3730|3729|3728.5|3732|3731|3728.5|3728|6991
1631517440000|2021-09-13 07:17:20|3729.5|3728|3728|3727|3730|3728.5|3727.5|3726.5|5884
1631517450000|2021-09-13 07:17:30|3728.5|3727.5|3727.5|3727|3729|3728.5|3727.5|3726.5|2375
1631517460000|2021-09-13 07:17:40|3728|3727.5|3727|3726|3730.5|3728.5|3727|3726|16591
1631517470000|2021-09-13 07:17:50|3725|3725.5|3723.5|3722|3727|3725.5|3723.5|3721.5|8119
1631517480000|2021-09-13 07:18:00|3723|3721.5|3721|3720|3723.5|3721.5|3720.5|3719.5|1354
1631517490000|2021-09-13 07:18:10|3720.5|3719.5|3720|3719.5|3721|3720|3720|3718.5|1467
1631517500000|2021-09-13 07:18:20|3719.5|3719|3721|3720|3721|3720|3719.5|3719|4638
1631517510000|2021-09-13 07:18:30|3721.5|3720.5|3721|3720|3722|3721|3721|3720|2079
1631517520000|2021-09-13 07:18:40|3720|3719.5|3721.5|3721|3721.5|3721|3720|3719|1688
1631517530000|2021-09-13 07:18:50|3722|3721.5|3722.5|3721.5|3723|3721.5|3722|3721.5|93
1631517540000|2021-09-13 07:19:00|||||||||13
1631517550000|2021-09-13 07:19:10|3721.5|3721|3722|3721|3722|3721|3721.5|3720.5|2262
1631517560000|2021-09-13 07:19:20|3721.5|3720.5|3722|3721|3722|3721|3721.5|3720.5|1124
1631517570000|2021-09-13 07:19:30|3721.5|3720.5|3721.5|3720.5|3721.5|3721|3721|3720.5|1976
1631517580000|2021-09-13 07:19:40|3722|3721|3722|3721|3722|3721|3722|3721|110
1631517590000|2021-09-13 07:19:50|3722.5|3721.5|3722.5|3721.5|3722.5|3722|3722|3721.5|2018
1631517600000|2021-09-13 07:20:00|3721.5|3721|3720|3719|3721.5|3721|3718.5|3717.5|23873
1631517610000|2021-09-13 07:20:10|3719.5|3718.5|3718|3717|3719.5|3718.5|3718|3717|308
1631517620000|2021-09-13 07:20:20|3717.5|3716.5|3716|3715.5|3717.5|3716.5|3716|3715|519
1631517630000|2021-09-13 07:20:30|3715.5|3715|3715|3713.5|3717|3716|3714.5|3712|10485
1631517640000|2021-09-13 07:20:40|3714.5|3714|3715|3714|3716|3714.5|3714|3713.5|1551
1631517650000|2021-09-13 07:20:50|3715.5|3714.5|3715.5|3714.5|3716.5|3715|3715|3714|3729
1631517660000|2021-09-13 07:21:00|3716|3714|3716.5|3714.5|3716.5|3714.5|3716|3714|175
1631517670000|2021-09-13 07:21:10|3716|3715|3716.5|3715.5|3716.5|3716|3715.5|3714.5|776
1631517680000|2021-09-13 07:21:20|3716|3716|3718.5|3717|3718.5|3717|3716|3716|1161
1631517690000|2021-09-13 07:21:30|3719|3717.5|3720|3719|3720|3719|3719|3717.5|0
1631517700000|2021-09-13 07:21:40||3719.5||3719.5||3719.5||3719.5|1
1631517720000|2021-09-13 07:22:00|3720.5|3720.5|3728|3726.5|3728.5|3728|3720.5|3720.5|9586
1631517730000|2021-09-13 07:22:10|3727.5|3726|3723.5|3722.5|3727.5|3726|3723.5|3722.5|881
1631517740000|2021-09-13 07:22:20|3724|3723|3723.5|3722.5|3724|3723|3723.5|3722.5|113
1631517750000|2021-09-13 07:22:30|3724|3723|3727|3725|3727|3725|3724|3722.5|1212
1631517760000|2021-09-13 07:22:40|3726.5|3725.5|3726.5|3725|3727|3726|3726|3725|69
1631517770000|2021-09-13 07:22:50|3726|3724.5|3725.5|3724.5|3726.5|3724.5|3724.5|3723.5|1489
1631517780000|2021-09-13 07:23:00|3726|3725|3726.5|3725|3727.5|3726.5|3725.5|3724.5|953
1631517790000|2021-09-13 07:23:10|3727|3725.5|3726.5|3725.5|3727.5|3727|3726.5|3725.5|1861
1631517800000|2021-09-13 07:23:20|||||||||50
1631517810000|2021-09-13 07:23:30|||||||||175
1631517820000|2021-09-13 07:23:40|3727|3725|3727|3725.5|3727|3725.5|3727|3725|1154
1631517830000|2021-09-13 07:23:50|3726.5|3726|3727.5|3726.5|3727.5|3726.5|3726.5|3726|144
1631517840000|2021-09-13 07:24:00|3728|3727|3727|3725.5|3728|3727|3727|3725.5|3320
1631517850000|2021-09-13 07:24:10|3726.5|3726|3726.5|3726|3726.5|3726|3726.5|3726|494
1631517860000|2021-09-13 07:24:20|3727|3725.5|3724|3723|3727|3725.5|3724|3723|3963
1631517870000|2021-09-13 07:24:30|3723.5|3722.5|3723.5|3722.5|3724|3722.5|3723|3721.5|4573
1631517880000|2021-09-13 07:24:40|3723|3722|3722|3721|3723|3722|3722|3721|1473
1631517890000|2021-09-13 07:24:50|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721|0
1631517900000|2021-09-13 07:25:00|3722|3721|3722|3721|3722|3721.5|3720.5|3720|512
1631517910000|2021-09-13 07:25:10|3721.5|3720.5|3721.5|3720|3722.5|3721.5|3720.5|3720|13070
1631517920000|2021-09-13 07:25:20|3721|3720.5|3721|3720|3722|3721|3720.5|3720|729
1631517930000|2021-09-13 07:25:30|3721.5|3720.5|3721|3719.5|3721.5|3720.5|3720|3719|3846
1631517940000|2021-09-13 07:25:40|3721.5|3720|3722|3721|3722|3721|3721.5|3720|70
1631517950000|2021-09-13 07:25:50|3722.5|3721.5|3721.5|3720.5|3722.5|3721.5|3721|3720.5|1507
1631517960000|2021-09-13 07:26:00|3722|3721|3723|3722.5|3723|3722.5|3722|3721|396
1631517970000|2021-09-13 07:26:10|3723.5||3723||3723.5||3723||20062
1631517980000|2021-09-13 07:26:20|3723.5|3723|3724|3723.5|3724.5|3723.5|3723|3723|4643
1631517990000|2021-09-13 07:26:30|||||||||20
1631518000000|2021-09-13 07:26:40|3723.5|3723|3724|3722.5|3724|3723|3723|3722.5|1732
1631518010000|2021-09-13 07:26:50|3723||3724||3724||3723||1
1631518020000|2021-09-13 07:27:00|||||||||42
1631518030000|2021-09-13 07:27:10|3723.5|3723|3721|3720.5|3723.5|3723.5|3721|3720.5|2715
1631518040000|2021-09-13 07:27:20||3720||3720||3720||3720|268
1631518050000|2021-09-13 07:27:30|3721.5||3721.5||3721.5||3721.5||2
1631518060000|2021-09-13 07:27:40|3721|3720.5|3719.5|3718.5|3721.5|3720.5|3719.5|3718.5|611
1631518070000|2021-09-13 07:27:50|3719|3718|3719|3717.5|3719|3718|3718|3717.5|1350
1631518080000|2021-09-13 07:28:00|3719.5|3718|3719.5|3718|3719.5|3718.5|3719|3717.5|836
1631518090000|2021-09-13 07:28:10|3719|3717.5|3717.5|3716.5|3719|3717.5|3717.5|3716.5|1049
1631518100000|2021-09-13 07:28:20|3717|3716|3716|3714.5|3717.5|3716.5|3714.5|3711.5|8496
1631518110000|2021-09-13 07:28:30|3716.5|3715|3716|3714.5|3716.5|3715.5|3716|3714.5|287
1631518120000|2021-09-13 07:28:40|3715.5|3715|3715.5|3714|3715.5|3715|3714.5|3713.5|2555
1631518130000|2021-09-13 07:28:50|3716|3714.5|3715.5|3714.5|3716.5|3715.5|3715|3714|2047
1631518140000|2021-09-13 07:29:00|3716|3715.5|3717|3716|3717.5|3716.5|3716|3715|2330
1631518150000|2021-09-13 07:29:10|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3716|3715.5|324
1631518160000|2021-09-13 07:29:20|3717||3717||3717||3717||1
1631518170000|2021-09-13 07:29:30|3717.5|3716|3717|3715.5|3718|3716.5|3716.5|3715.5|2000
1631518180000|2021-09-13 07:29:40||3716||3716||3716||3716|0
1631518190000|2021-09-13 07:29:50|3717.5||3717||3717.5||3717||0
1631518200000|2021-09-13 07:30:00|3717.5|3716.5|3717.5|3716.5|3717.5|3717|3717|3716|612
1631518210000|2021-09-13 07:30:10|3717|3716|3717|3716.5|3718|3716.5|3716.5|3716|16602
1631518220000|2021-09-13 07:30:20|3717.5|3717|3723|3722|3723.5|3722.5|3717|3717|14252
1631518230000|2021-09-13 07:30:30|3723.5|3721.5|3722.5|3721|3723.5|3721.5|3721.5|3721|3180
1631518240000|2021-09-13 07:30:40|3723|3721.5|3723.5|3722.5|3723.5|3722.5|3722.5|3721.5|35
1631518250000|2021-09-13 07:30:50|||||||||80
1631518260000|2021-09-13 07:31:00|3724|3723|3723.5|3722.5|3724.5|3723.5|3723.5|3722.5|4794
1631518270000|2021-09-13 07:31:10|3723|3722|3723|3722|3723|3722|3722.5|3721.5|616
1631518280000|2021-09-13 07:31:20|3723.5|3721.5|3723.5|3722.5|3723.5|3722.5|3723.5|3721.5|251
1631518290000|2021-09-13 07:31:30|3722.5|3722|3722|3721|3723|3722.5|3722|3721|4430
1631518300000|2021-09-13 07:31:40|||||||||20
1631518310000|2021-09-13 07:31:50|3721.5|3720.5|3721.5|3720|3721.5|3720.5|3720|3719|1523
1631518320000|2021-09-13 07:32:00|3721|3719.5|3720.5|3720|3721|3720|3720.5|3719.5|27
1631518330000|2021-09-13 07:32:10|3721||3721||3721.5||3720.5||95
1631518340000|2021-09-13 07:32:20|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|122
1631518350000|2021-09-13 07:32:30|3720|3719|3719.5|3718|3720|3719|3718.5|3717.5|1071
1631518360000|2021-09-13 07:32:40|3720|3718.5|3720|3719|3720|3719|3720|3718.5|0
1631518370000|2021-09-13 07:32:50|3719.5|3718.5|3718|3717|3719.5|3718.5|3718|3716.5|486
1631518380000|2021-09-13 07:33:00|3718.5|3717.5|3722|3720.5|3722|3720.5|3718.5|3717|2467
1631518390000|2021-09-13 07:33:10|3722.5|3721|3723|3722|3723.5|3722.5|3722|3720.5|955
1631518400000|2021-09-13 07:33:20|3723.5|3722.5|3723.5|3722.5|3724|3723|3723|3722.5|3328
1631518410000|2021-09-13 07:33:30|||||||||1103
1631518420000|2021-09-13 07:33:40|3723|3722|3721.5|3720.5|3723|3722|3721.5|3720.5|1465
1631518430000|2021-09-13 07:33:50|3720.5|3720|3722|3721|3722|3721|3720.5|3720|3000
1631518450000|2021-09-13 07:34:10|3721.5|3720.5|3721|3719.5|3721.5|3720.5|3720.5|3719.5|955
1631518460000|2021-09-13 07:34:20|3720.5|3720|3721|3720.5|3721.5|3720.5|3720.5|3720|40
1631518470000|2021-09-13 07:34:30|3721.5|3721|3721.5|3720.5|3721.5|3721|3721.5|3720.5|181
1631518480000|2021-09-13 07:34:40|3721|3720|3722|3721.5|3722|3721.5|3720.5|3719.5|1590
1631518490000|2021-09-13 07:34:50|3721.5|3721|3720.5|3719.5|3721.5|3721|3720|3719.5|290
1631518510000|2021-09-13 07:35:10|3720|3719|3718|3717|3720|3719|3718|3717|1262
1631518520000|2021-09-13 07:35:20|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|3718|3717.5|1208
1631518530000|2021-09-13 07:35:30|3719|3718|3718.5|3717.5|3720.5|3719.5|3718.5|3717.5|1668
1631518550000|2021-09-13 07:35:50|3718|3717|3718|3717|3718|3717|3717.5|3717|1225
1631518560000|2021-09-13 07:36:00|3718.5|3717.5|3719|3717.5|3719|3717.5|3718.5|3717.5|0
1631518570000|2021-09-13 07:36:10|3719.5|3718|3719.5|3718.5|3719.5|3718.5|3719.5|3718|175
1631518580000|2021-09-13 07:36:20|3719|3719|3718|3717|3719|3719|3718|3717|586
1631518590000|2021-09-13 07:36:30|3718.5|3717.5|3720|3719|3720|3719.5|3718.5|3717.5|2099
1631518600000|2021-09-13 07:36:40|||||||||2
1631518610000|2021-09-13 07:36:50|3719.5|3718|3718.5|3717.5|3719.5|3718|3718|3717|7091
1631518620000|2021-09-13 07:37:00|3719|3718|3722|3720.5|3722|3721.5|3719|3718|1490
1631518630000|2021-09-13 07:37:10|3721.5||3722||3722||3721.5||0
1631518640000|2021-09-13 07:37:20|3721.5|3721|3721|3720.5|3722|3721|3721|3720|2013
1631518650000|2021-09-13 07:37:30|3721.5|3721|3722.5|3721.5|3722.5|3721.5|3721.5|3721|2192
1631518660000|2021-09-13 07:37:40|3723|3722|3723.5|3722.5|3723.5|3722.5|3723|3722|248
1631518670000|2021-09-13 07:37:50|3724||3723.5||3724||3723.5||512
1631518680000|2021-09-13 07:38:00|3723|3722|3723.5|3722.5|3724|3722.5|3723|3721.5|803
1631518690000|2021-09-13 07:38:10|3723||3723||3723||3723||115
1631518700000|2021-09-13 07:38:20|3722.5|3722|3722.5|3721.5|3722.5|3722.5|3722.5|3721|1176
1631518710000|2021-09-13 07:38:30|3723|3722|3723|3722|3723.5|3723|3723|3721.5|2051
1631518720000|2021-09-13 07:38:40|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|300
1631518730000|2021-09-13 07:38:50|3722|3721|3722|3721|3722.5|3721|3721.5|3720.5|675
1631518740000|2021-09-13 07:39:00|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|10
1631518750000|2021-09-13 07:39:10|3723||3723||3723||3723||7
1631518760000|2021-09-13 07:39:20|3723.5|3722|3723.5|3723|3723.5|3723|3723.5|3722|1537
1631518770000|2021-09-13 07:39:30||3722.5||3722.5||3722.5||3722.5|175
1631518780000|2021-09-13 07:39:40|3724|3723|3724|3722.5|3724|3723.5|3724|3722.5|297
1631518790000|2021-09-13 07:39:50|3723.5|3722|3723.5|3722|3723.5|3722|3723|3721.5|1598
1631518800000|2021-09-13 07:40:00|3723|3721.5|3723|3721.5|3723.5|3722|3723|3721.5|0
1631518810000|2021-09-13 07:40:10|3724.5|3723|3724.5|3723|3725|3723.5|3724|3723|122
1631518820000|2021-09-13 07:40:20|3725|3723.5|3724.5|3723|3725|3723.5|3724.5|3723|10
1631518830000|2021-09-13 07:40:30|3725|3723.5|3725.5|3724|3725.5|3724|3724.5|3723|301
1631518840000|2021-09-13 07:40:40|3724.5|3723|3724.5|3723|3725|3723.5|3724.5|3723|148
1631518850000|2021-09-13 07:40:50|3725|3723.5|3723.5|3722.5|3725|3723.5|3723|3722|170
1631518860000|2021-09-13 07:41:00|3723|3722|3724|3723|3724|3723|3723|3722|5
1631518870000|2021-09-13 07:41:10|3724.5|3722.5|3725|3723|3725|3723|3724|3722.5|80
1631518880000|2021-09-13 07:41:20|3724.5|3722.5|3725|3724|3725.5|3724.5|3724.5|3722.5|151
1631518890000|2021-09-13 07:41:30|3725.5|3723.5|3725.5|3724.5|3725.5|3724.5|3725|3723.5|922
1631518900000|2021-09-13 07:41:40|3725|3724|3724.5|3723.5|3725.5|3724.5|3724|3723|259
1631518910000|2021-09-13 07:41:50|3724|3723|3724|3722.5|3724.5|3723.5|3723.5|3722|266
1631518920000|2021-09-13 07:42:00|3724.5|3722|3723|3721.5|3724.5|3722.5|3722.5|3721|264
1631518930000|2021-09-13 07:42:10|3722.5|3721|3723|3722|3723.5|3722.5|3722.5|3721|152
1631518940000|2021-09-13 07:42:20|3723.5|3722.5|3722.5|3721.5|3724.5|3723|3722.5|3721.5|116
1631518950000|2021-09-13 07:42:30|3722|3721|3723|3721.5|3723|3721.5|3722|3720.5|264
1631518960000|2021-09-13 07:42:40|3722.5|3721|3722.5|3721.5|3722.5|3721.5|3722|3721|96
1631518970000|2021-09-13 07:42:50|3722|3721|3722|3720.5|3722.5|3721|3721.5|3720.5|157
1631518980000|2021-09-13 07:43:00|3722.5|3721|3722|3720.5|3722.5|3721|3722|3720.5|26
1631518990000|2021-09-13 07:43:10|3722.5|3721|3722|3720.5|3722.5|3721|3721|3719.5|182
1631519000000|2021-09-13 07:43:20|3721.5|3720|3721.5|3720|3722|3721|3721.5|3720|50
1631519010000|2021-09-13 07:43:30|3722|3720.5|3721.5|3720.5|3722|3720.5|3720|3718.5|291
1631519020000|2021-09-13 07:43:40|3721|3720|3723|3721.5|3723|3721.5|3721|3720|359
1631519030000|2021-09-13 07:43:50|3722.5|3721|3722.5|3721|3723|3721.5|3722.5|3721|0
1631519040000|2021-09-13 07:44:00|3723|3721.5|3723.5|3721.5|3723.5|3721.5|3722.5|3721|50
1631519050000|2021-09-13 07:44:10|3723|3721|3723|3722|3723.5|3722|3723|3721|159
1631519060000|2021-09-13 07:44:20|3723.5|3722.5|3724.5|3723|3724.5|3723|3723.5|3722|219
1631519070000|2021-09-13 07:44:30|3724|3722.5|3724|3722.5|3724.5|3723|3724|3722.5|110
1631519080000|2021-09-13 07:44:40|3724.5|3723|3724|3723|3724.5|3723.5|3724|3722.5|119
1631519090000|2021-09-13 07:44:50|3724.5|3723.5|3724|3722.5|3725|3723.5|3723.5|3722|348
1631519100000|2021-09-13 07:45:00|3722.5|3721.5|3725.5|3724.5|3725.5|3724.5|3722.5|3721.5|314
1631519110000|2021-09-13 07:45:10|3724.5|3723|3725.5|3723.5|3725.5|3723.5|3724.5|3723|0
1631519120000|2021-09-13 07:45:20|3725|3724|3725.5|3724|3725.5|3724.5|3725|3723.5|315
1631519130000|2021-09-13 07:45:30|3725|3723.5|3725|3723.5|3725.5|3724|3725|3723.5|155
1631519140000|2021-09-13 07:45:40|3725.5|3724|3726.5|3725.5|3726.5|3725.5|3725|3724|179
1631519150000|2021-09-13 07:45:50|3726|3725|3726.5|3725.5|3726.5|3725.5|3726|3725|0
1631519160000|2021-09-13 07:46:00|3726|3725|3726.5|3725.5|3726.5|3725.5|3726|3725|378
1631519170000|2021-09-13 07:46:10|3726|3725|3726|3725|3726.5|3725.5|3726|3725|0
1631519180000|2021-09-13 07:46:20|3726.5|3725.5|3726|3725|3726.5|3725.5|3726|3725|0
1631519190000|2021-09-13 07:46:30|3724.5|3723|3726|3725|3726.5|3725|3724.5|3723|322
1631519200000|2021-09-13 07:46:40|3726.5|3725.5|3725.5|3724|3726.5|3725.5|3725.5|3724|310
1631519210000|2021-09-13 07:46:50|3725|3723.5|3725.5|3724|3726|3724|3725|3723.5|175
1631519220000|2021-09-13 07:47:00|3724|3723|3724.5|3723.5|3724.5|3723.5|3723.5|3722.5|325
1631519230000|2021-09-13 07:47:10|3724|3723|3723.5|3722|3724|3723|3723|3721.5|289
1631519240000|2021-09-13 07:47:20|3723|3721.5|3724|3723|3724|3723|3723|3721.5|28
1631519250000|2021-09-13 07:47:30|3725|3723.5|3725|3723.5|3725.5|3724|3724.5|3723|88
1631519260000|2021-09-13 07:47:40|3725.5|3724|3726|3724|3726|3724|3725.5|3723.5|0
1631519270000|2021-09-13 07:47:50|3725.5|3723.5|3725|3723.5|3726|3724|3725|3723.5|0
1631519280000|2021-09-13 07:48:00|3726.5|3725|3726.5|3725|3726.5|3725.5|3726|3724.5|244
1631519290000|2021-09-13 07:48:10|3726|3724.5|3726|3724.5|3726.5|3725|3726|3724.5|0
1631519300000|2021-09-13 07:48:20|3726.5|3725|3725.5|3724|3726.5|3725|3725|3723.5|351
1631519320000|2021-09-13 07:48:40|3725|3722.5|3725|3723.5|3725|3723.5|3724|3722.5|185
1631519330000|2021-09-13 07:48:50|3724.5|3723|3724.5|3723|3725|3723.5|3724.5|3723|0
1631519340000|2021-09-13 07:49:00|3725|3723.5|3724.5|3723.5|3725|3723.5|3724|3722.5|292
1631519350000|2021-09-13 07:49:10|3725|3724|3725|3723.5|3725.5|3724|3725|3723.5|13
1631519360000|2021-09-13 07:49:20|3725.5|3724|3726.5|3725|3726.5|3725|3725|3723.5|50
1631519370000|2021-09-13 07:49:30|3725.5|3723.5|3725.5|3724|3725.5|3724|3725|3723.5|18
1631519380000|2021-09-13 07:49:40|3725|3723.5|3725|3723.5|3725.5|3724|3725|3723.5|0
1631519390000|2021-09-13 07:49:50|3725.5|3724|3726|3725|3726.5|3725.5|3725|3723.5|0
1631519400000|2021-09-13 07:50:00|3727|3725.5|3726.5|3725.5|3727|3725.5|3726|3725|162
1631519410000|2021-09-13 07:50:10|3726|3725|3726.5|3725.5|3726.5|3725.5|3726|3725|0
1631519420000|2021-09-13 07:50:20|3726|3725|3729.5|3728|3729.5|3728|3726|3725|180
1631519430000|2021-09-13 07:50:30|3729|3727.5|3730.5|3728.5|3730.5|3728.5|3729|3727.5|552
1631519440000|2021-09-13 07:50:40|3729.5|3729|3730|3729|3730|3729|3729.5|3728.5|0
1631519450000|2021-09-13 07:50:50|3729.5|3728.5|3730|3728.5|3730.5|3729|3729.5|3728.5|175
1631519460000|2021-09-13 07:51:00|3730.5|3729|3729|3727.5|3730.5|3729|3728.5|3727|178
1631519470000|2021-09-13 07:51:10|3728.5|3727|3729.5|3727.5|3729.5|3727.5|3728|3726.5|0
1631519480000|2021-09-13 07:51:20|3729|3728|3729.5|3728|3729.5|3728|3729|3727.5|40
1631519490000|2021-09-13 07:51:30|3728|3726.5|3728.5|3727|3728.5|3727.5|3728|3726.5|173
1631519500000|2021-09-13 07:51:40|3728|3726.5|3728.5|3727|3728.5|3727|3728|3726.5|0
1631519510000|2021-09-13 07:51:50|3728|3726.5|3728|3726.5|3728.5|3727.5|3728|3726.5|162
1631519520000|2021-09-13 07:52:00|3728.5|3727|3728.5|3727|3728.5|3727|3727|3725.5|155
1631519530000|2021-09-13 07:52:10|3728|3726.5|3729.5|3728.5|3729.5|3728.5|3728|3726.5|226
1631519540000|2021-09-13 07:52:20|3729|3728|3730.5|3729|3730.5|3729|3729|3728|36
1631519550000|2021-09-13 07:52:30|3730|3728.5|3729.5|3728|3730|3728.5|3729|3727.5|248
1631519560000|2021-09-13 07:52:40|3729|3727.5|3729|3727.5|3729|3727.5|3728|3726.5|1032
1631519570000|2021-09-13 07:52:50|3729.5|3728|3729.5|3728.5|3729.5|3728.5|3729|3727.5|0
1631519580000|2021-09-13 07:53:00|3729|3728|3729.5|3728.5|3729.5|3728.5|3729|3728|127
1631519590000|2021-09-13 07:53:10|3729|3727.5|3728|3727|3729|3727.5|3727.5|3726|424
1631519600000|2021-09-13 07:53:20|3727.5|3726.5|3727|3726|3727.5|3726.5|3727|3726|14
1631519610000|2021-09-13 07:53:30|3727.5|3726.5|3726.5|3725.5|3727.5|3726.5|3726|3725|105
1631519620000|2021-09-13 07:53:40|3726|3724.5|3726|3724.5|3726|3724.5|3725.5|3724|176
1631519630000|2021-09-13 07:53:50|3725.5|3724|3725.5|3724|3726|3724.5|3725.5|3724|466
1631519640000|2021-09-13 07:54:00|3726|3725|3726|3724.5|3727|3725|3726|3724.5|20
1631519650000|2021-09-13 07:54:10|3726.5|3725|3726|3724.5|3726.5|3725|3725.5|3724|0
1631519660000|2021-09-13 07:54:20|3726.5|3725|3726.5|3725.5|3726.5|3725.5|3726|3724.5|0
1631519670000|2021-09-13 07:54:30|3726|3725|3726.5|3725.5|3727.5|3726|3726|3725|688
1631519680000|2021-09-13 07:54:40|3726|3724.5|3725.5|3724|3726|3724.5|3725.5|3724|134
1631519690000|2021-09-13 07:54:50|3726|3724.5|3726|3724.5|3726|3724.5|3725.5|3724|0
1631519700000|2021-09-13 07:55:00|3726|3725|3727|3726|3727|3726.5|3726|3725|382
1631519710000|2021-09-13 07:55:10|3726.5|3725.5|3725.5|3724.5|3726.5|3725.5|3725.5|3724.5|832
1631519720000|2021-09-13 07:55:20|3726||3726||3726||3726||0
1631519740000|2021-09-13 07:55:40|3725.5|3724|3724.5|3723.5|3725.5|3724.5|3724.5|3723.5|1308
1631519750000|2021-09-13 07:55:50|3725|3724|3726|3725|3726|3725|3725|3724|230
1631519760000|2021-09-13 07:56:00|3725.5||3726||3726||3725.5||837
1631519770000|2021-09-13 07:56:10|3725.5|3724.5|3724.5|3724|3725.5|3724.5|3724.5|3724|293
1631519780000|2021-09-13 07:56:20|3725|3724.5|3725|3724|3725|3724.5|3725|3724|0
1631519790000|2021-09-13 07:56:30|3725.5|3724.5|3726.5|3726|3726.5|3726|3725.5|3724.5|2173
1631519800000|2021-09-13 07:56:40||3725.5||3725.5||3725.5||3725.5|185
1631519810000|2021-09-13 07:56:50|3726|3725|3725.5|3724.5|3726.5|3725|3725.5|3724.5|917
1631519820000|2021-09-13 07:57:00|3725|3724|3725|3723.5|3725|3724|3724.5|3723.5|382
1631519830000|2021-09-13 07:57:10|3724|3723|3724|3723|3724|3723|3722.5|3722|706
1631519840000|2021-09-13 07:57:20|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723|3722.5|893
1631519850000|2021-09-13 07:57:30|||||||||135
1631519860000|2021-09-13 07:57:40|3723|3722|3721.5|3721|3723|3722|3721.5|3721|530
1631519870000|2021-09-13 07:57:50|3722|3720.5|3722.5|3721.5|3722.5|3721.5|3722|3720.5|1120
1631519880000|2021-09-13 07:58:00|3723|3722|3724|3723|3724|3723|3723|3722|120
1631519890000|2021-09-13 07:58:10|3723.5|3723.5|3722.5|3721.5|3723.5|3723.5|3722.5|3721.5|721
1631519900000|2021-09-13 07:58:20|3722|3721|3722.5|3721.5|3723|3722|3722|3721|1058
1631519910000|2021-09-13 07:58:30|3723|3722|3724|3723|3724|3723|3723|3722|0
1631519920000|2021-09-13 07:58:40|3723.5|3722.5|3724.5|3723|3724.5|3723|3723|3722|330
1631519930000|2021-09-13 07:58:50|3724||3724||3724.5||3723.5||555
1631519940000|2021-09-13 07:59:00|3724.5|3723.5|3724|3723|3724.5|3723.5|3724|3723|293
1631519950000|2021-09-13 07:59:10|3723.5|3722.5|3722.5|3721.5|3723.5|3722.5|3722|3721|1611
1631519960000|2021-09-13 07:59:20|3723|3722|3722|3721.5|3723|3722|3722|3721.5|426
1631519970000|2021-09-13 07:59:30|3722.5|3722|3724|3723.5|3724.5|3723.5|3722.5|3722|365
1631519980000|2021-09-13 07:59:40|3724.5||3724.5||3724.5||3724.5||17
1631519990000|2021-09-13 07:59:50|3724|3723|3728|3727|3728.5|3727|3724|3723|4709
1631520000000|2021-09-13 08:00:00|3728.5|3727.5|3728|3727|3728.5|3728|3727.5|3726.5|1133
1631520010000|2021-09-13 08:00:10|3728.5|3727.5|3729|3728.5|3729.5|3728.5|3728|3727.5|482
1631520020000|2021-09-13 08:00:20|3729.5|3729|3730|3729|3730|3729.5|3729.5|3728|2731
1631520030000|2021-09-13 08:00:30|3729.5|3728.5|3729.5|3728.5|3730|3729|3729.5|3728.5|181
1631520040000|2021-09-13 08:00:40|3729|3729|3729|3728|3729.5|3729|3728|3727.5|1117
1631520050000|2021-09-13 08:00:50|3729.5|3727.5|3729|3727.5|3729.5|3728.5|3728.5|3727.5|800
1631520060000|2021-09-13 08:01:00|3729.5|3728|3730|3729|3730|3729|3729.5|3728|102
1631520070000|2021-09-13 08:01:10|3730.5|3729.5|3731.5|3731|3731.5|3731|3730.5|3729.5|6921
1631520080000|2021-09-13 08:01:20|3732|3731.5|3733|3732|3733|3732|3732|3731|915
1631520090000|2021-09-13 08:01:30||3732.5||3732.5||3732.5||3732|1055
1631520100000|2021-09-13 08:01:40|3733.5|3733|3734.5|3733.5|3734.5|3733.5|3733.5|3733|833
1631520110000|2021-09-13 08:01:50|3735|3733|3732|3731.5|3735|3733|3732|3731.5|5959
1631520120000|2021-09-13 08:02:00|3731.5|3731|3732.5|3731.5|3732.5|3731.5|3731.5|3730|781
1631520130000|2021-09-13 08:02:10|3733|3732|3732.5|3731.5|3733|3732|3732.5|3731.5|0
1631520140000|2021-09-13 08:02:20|3732|3731|3730|3729.5|3732|3731|3730|3729.5|2012
1631520150000|2021-09-13 08:02:30|3729.5|3729|3729.5|3728.5|3729.5|3729|3729.5|3728.5|193
1631520160000|2021-09-13 08:02:40|3730|3729|3731|3729.5|3731|3729.5|3730|3728.5|843
1631520170000|2021-09-13 08:02:50|3730.5|3729|3730|3729.5|3730.5|3729.5|3730|3729|437
1631520180000|2021-09-13 08:03:00|3730.5||3730.5||3730.5||3730.5||0
1631520190000|2021-09-13 08:03:10|3730|3729|3730.5|3729.5|3731|3729.5|3730|3729|228
1631520200000|2021-09-13 08:03:20|||||||||5
1631520210000|2021-09-13 08:03:30|3731||3730||3731||3730||0
1631520220000|2021-09-13 08:03:40|3730.5||3730||3730.5||3730||0
1631520230000|2021-09-13 08:03:50|3729.5|3729|3730.5|3729.5|3730.5|3729.5|3729.5|3729|1041
1631520240000|2021-09-13 08:04:00|||||||||291
1631520260000|2021-09-13 08:04:20|3730|3729|3729.5|3728.5|3730|3729|3729|3728.5|1671
1631520290000|2021-09-13 08:04:50|3730|3729|3730|3729|3730|3729.5|3730|3729|175
1631520300000|2021-09-13 08:05:00|3730.5|3729.5|3730.5|3730|3731|3730|3730.5|3729|3672
1631520310000|2021-09-13 08:05:10|3731||3730.5||3731||3730.5||7582
1631520320000|2021-09-13 08:05:20|3730|3729.5|3730.5|3729.5|3730.5|3729.5|3730|3729.5|774
1631520330000|2021-09-13 08:05:30|3731|3730|3730.5|3730|3731|3730|3730.5|3730|1240
1631520340000|2021-09-13 08:05:40|3731|3730.5|3733|3732|3733.5|3732.5|3730.5|3730.5|17720
1631520350000|2021-09-13 08:05:50|3733.5|3732.5|3732|3731|3733.5|3733|3732|3731|1541
1631520360000|2021-09-13 08:06:00|3732.5|3731.5|3732|3731.5|3732.5|3731.5|3732|3731.5|230
1631520370000|2021-09-13 08:06:10|3732.5|3732|3733.5|3732.5|3733.5|3733|3732.5|3732|616
1631520380000|2021-09-13 08:06:20|3734|3733|3734|3733|3734.5|3733|3734|3733|114
1631520390000|2021-09-13 08:06:30|3734.5|3733.5|3734|3733|3734.5|3733.5|3734|3733|0
1631520400000|2021-09-13 08:06:40|3734.5||3734.5||3734.5||3734||0
1631520410000|2021-09-13 08:06:50|3734||3734||3734.5||3734||30
1631520420000|2021-09-13 08:07:00|3733.5|3733.5|3732|3731.5|3734|3733.5|3732|3731.5|3631
1631520430000|2021-09-13 08:07:10||3731||3731||3731||3731|328
1631520440000|2021-09-13 08:07:20|3731.5|3730.5|3731|3730.5|3731.5|3730.5|3731|3730.5|652
1631520450000|2021-09-13 08:07:30|3731.5|3731|3731.5|3731|3732.5|3731|3731.5|3731|1541
1631520460000|2021-09-13 08:07:40|3731|3730.5|3731|3730|3731|3730.5|3729.5|3728.5|5858
1631520470000|2021-09-13 08:07:50|3731.5|3730.5|3731.5|3730.5|3731.5|3731|3731.5|3730.5|709
1631520480000|2021-09-13 08:08:00|3732|3731|3732.5|3731.5|3732.5|3731.5|3732|3730.5|423
1631520490000|2021-09-13 08:08:10|3732||3732.5||3732.5||3732||43
1631520500000|2021-09-13 08:08:20|3733|3732|3733|3732|3733|3732|3733|3731.5|0
1631520510000|2021-09-13 08:08:30||3732.5||3732||3732.5||3732|0
1631520520000|2021-09-13 08:08:40|3732.5|3731.5|3731|3730|3732.5|3731.5|3731|3730|1566
1631520530000|2021-09-13 08:08:50|||||||||135
1631520540000|2021-09-13 08:09:00|3730.5|3729.5|3731.5|3730.5|3731.5|3730.5|3730|3729|593
1631520560000|2021-09-13 08:09:20|3731|3730|3731|3730|3731.5|3730|3730.5|3730|490
1631520570000|2021-09-13 08:09:30|3730.5|3729.5|3731|3730|3731|3730|3730|3729.5|1262
1631520580000|2021-09-13 08:09:40|3731.5|3730.5|3731.5|3730.5|3732|3730.5|3731.5|3730.5|522
1631520590000|2021-09-13 08:09:50|3732|3731|3732|3731.5|3732|3731.5|3732|3731|166
1631520600000|2021-09-13 08:10:00|3732.5|3732|3732.5|3732|3733|3732|3732|3731.5|972
1631520610000|2021-09-13 08:10:10|3733|3731.5|3731|3730|3733|3731.5|3731|3730|1620
1631520620000|2021-09-13 08:10:20|3731.5|3730.5|3732|3731|3732|3731|3731|3730.5|13
1631520630000|2021-09-13 08:10:30|3732.5|3731.5|3733|3732|3733|3732.5|3731.5|3731|2634
1631520640000|2021-09-13 08:10:40|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|278
1631520650000|2021-09-13 08:10:50||3732||3732||3732||3731.5|0
1631520660000|2021-09-13 08:11:00|3733|3731.5|3734|3732.5|3734|3733|3733|3731.5|2438
1631520670000|2021-09-13 08:11:10||3733||3733.5||3733.5||3733|0
1631520680000|2021-09-13 08:11:20|3734.5|3734|3734.5|3733.5|3734.5|3734|3734|3733.5|835
1631520690000|2021-09-13 08:11:30|3734|3733|3733.5|3732.5|3734|3733|3733.5|3732.5|659
1631520700000|2021-09-13 08:11:40|3734|3733|3734|3733|3734|3733|3734|3733|152
1631520710000|2021-09-13 08:11:50|3733|3732.5|3734|3733|3734|3733.5|3733|3732.5|2392
1631520720000|2021-09-13 08:12:00|3733.5|3732.5|3733|3732|3733.5|3732.5|3732.5|3732|1809
1631520730000|2021-09-13 08:12:10|3732.5|3731.5|3732|3731|3732.5|3731.5|3731|3730.5|2024
1631520740000|2021-09-13 08:12:20|3732.5|3731.5|3732.5|3732|3732.5|3732|3732.5|3731.5|442
1631520750000|2021-09-13 08:12:30|3733|3732.5|3733|3732.5|3733|3732.5|3733|3732|107
1631520760000|2021-09-13 08:12:40|3732.5|3732|3732.5|3731.5|3732.5|3732|3732|3731.5|428
1631520770000|2021-09-13 08:12:50|3732|3731|3731|3730.5|3732.5|3731|3730.5|3730|1962
1631520780000|2021-09-13 08:13:00|3731.5|3731|3731.5|3731|3731.5|3731|3731.5|3731|102
1631520790000|2021-09-13 08:13:10|3732||3732||3732||3731.5||150
1631520800000|2021-09-13 08:13:20|3731.5||3732||3732||3731.5||2
1631520810000|2021-09-13 08:13:30|3731.5||3732||3732||3731.5||150
1631520820000|2021-09-13 08:13:40|||||||||63
1631520840000|2021-09-13 08:14:00|3732.5|3731.5|3731.5|3730.5|3732.5|3732|3731|3730.5|1010
1631520850000|2021-09-13 08:14:10||3731||3730.5||3731||3730.5|156
1631520860000|2021-09-13 08:14:20|3731|3730|3731|3730|3731|3730|3731|3730|686
1631520880000|2021-09-13 08:14:40|3730.5|3730.5|3730.5|3730|3731|3730.5|3730.5|3730|323
1631520890000|2021-09-13 08:14:50|3731||3731||3731||3731||60
1631520900000|2021-09-13 08:15:00|3731.5|3730.5|3733|3732.5|3733|3732.5|3731.5|3730.5|2144
1631520910000|2021-09-13 08:15:10|3733.5||3733.5||3733.5||3733.5||10
1631520920000|2021-09-13 08:15:20|3733|3733|3733|3732.5|3733.5|3733|3733|3732.5|144
1631520930000|2021-09-13 08:15:30|3733.5||3733.5||3733.5||3733||0
1631520940000|2021-09-13 08:15:40|3734|3733|3734.5|3734|3734.5|3734|3734|3733|1
1631520950000|2021-09-13 08:15:50|||||||||13
1631520960000|2021-09-13 08:16:00|3734|3733.5|3734.5|3733.5|3734.5|3733.5|3734|3733.5|383
1631520970000|2021-09-13 08:16:10|3735|3734|3735|3734.5|3735|3734.5|3734.5|3734|875
1631520980000|2021-09-13 08:16:20|3734.5|3734|3734|3733.5|3735|3734|3734|3733.5|1502
1631520990000|2021-09-13 08:16:30|3733.5|3733|3733.5|3733|3734|3733|3733.5|3733|916
1631521000000|2021-09-13 08:16:40|3734||3734||3734||3734||2
1631521010000|2021-09-13 08:16:50|3733.5|3733.5|3734|3733.5|3734|3733.5|3733.5|3733.5|230
1631521020000|2021-09-13 08:17:00|3734.5|3734|3734|3733.5|3734.5|3734|3734|3733.5|1200
1631521030000|2021-09-13 08:17:10|3734.5|3734|3734.5|3734|3734.5|3734|3734|3734|777
1631521040000|2021-09-13 08:17:20|3735|3734.5|3734.5|3734|3735|3734.5|3734.5|3734|1145
1631521050000|2021-09-13 08:17:30|3735|3734.5|3734.5|3734|3735|3734.5|3734.5|3734|506
1631521060000|2021-09-13 08:17:40|3735||3735||3735||3735||0
1631521070000|2021-09-13 08:17:50|3735.5|3734.5|3736|3735|3736|3735|3735|3734.5|2972
1631521080000|2021-09-13 08:18:00|3735.5|3735.5|3735.5|3735|3736|3735.5|3735.5|3735|423
1631521090000|2021-09-13 08:18:10|3736||3736||3736||3736||750
1631521110000|2021-09-13 08:18:30||3735.5||3735.5||3735.5||3735.5|3
1631521120000|2021-09-13 08:18:40|3736.5|3736|3736|3735|3737|3736|3734.5|3734|5896
1631521140000|2021-09-13 08:19:00|3736.5|3735.5|3735.5|3735|3736.5|3735.5|3735.5|3735|776
1631521150000|2021-09-13 08:19:10|3735|3734.5|3735|3734.5|3735.5|3734.5|3735|3734.5|695
1631521160000|2021-09-13 08:19:20|3735.5|3734|3735|3734.5|3735.5|3734.5|3733.5|3733|3140
1631521170000|2021-09-13 08:19:30|3735.5|3735|3736|3735.5|3736|3735.5|3735.5|3734.5|1065
1631521180000|2021-09-13 08:19:40|3736.5||3736||3736.5||3736||413
1631521190000|2021-09-13 08:19:50|3735.5|3735|3736|3735|3736|3735|3735.5|3735|331
1631521200000|2021-09-13 08:20:00|3736.5|3735.5|3737|3736|3737.5|3736.5|3735.5|3735|4167
1631521210000|2021-09-13 08:20:10|3737.5|3736.5|3737.5|3737|3737.5|3737|3737.5|3736.5|867
1631521220000|2021-09-13 08:20:20|3738|3737.5|3737|3736.5|3738|3737.5|3737|3736|2572
1631521230000|2021-09-13 08:20:30|3737.5|3736|3737|3736.5|3737.5|3736.5|3737|3736|730
1631521240000|2021-09-13 08:20:40|3737.5|3737|3737|3736|3737.5|3737|3737|3736|3768
1631521260000|2021-09-13 08:21:00|3736.5|3735.5|3735.5|3735|3736.5|3735.5|3735.5|3735|2362
1631521270000|2021-09-13 08:21:10|3736|3734.5|3736.5|3735.5|3737|3736|3736|3734.5|1534
1631521280000|2021-09-13 08:21:20||3736||3735.5||3736||3735.5|43
1631521290000|2021-09-13 08:21:30|3736|3735|3736|3735|3736|3735|3736|3735|512
1631521300000|2021-09-13 08:21:40|3735.5|3735.5|3735|3734|3736|3735.5|3734.5|3734|1310
1631521310000|2021-09-13 08:21:50|3734.5||3734.5||3734.5||3734.5||454
1631521320000|2021-09-13 08:22:00|3735|3734.5|3735|3734.5|3735.5|3734.5|3733|3732.5|4608
1631521330000|2021-09-13 08:22:10|3735.5||3735.5||3735.5||3735.5||13
1631521340000|2021-09-13 08:22:20|3735|3735|3735.5|3735|3735.5|3735|3735|3734.5|1039
1631521360000|2021-09-13 08:22:40|3736|3735.5|3736|3735.5|3736|3735.5|3736|3735.5|319
1631521370000|2021-09-13 08:22:50|||||||||166
1631521380000|2021-09-13 08:23:00|3736.5|3736|3736.5|3735.5|3736.5|3736|3736.5|3735.5|276
1631521390000|2021-09-13 08:23:10|3737|3736|3738|3737|3738|3737|3737|3736|324
1631521400000|2021-09-13 08:23:20|3737.5|3736.5|3737|3736.5|3737.5|3736.5|3736|3735.5|2612
1631521410000|2021-09-13 08:23:30|3737.5|3737|3738|3737|3738|3737|3737.5|3737|246
1631521420000|2021-09-13 08:23:40|3737.5|3736.5|3736.5|3736|3737.5|3736.5|3736.5|3736|1511
1631521430000|2021-09-13 08:23:50|3737|3736.5|3737|3736.5|3737|3736.5|3737|3736.5|89
1631521440000|2021-09-13 08:24:00|3736.5|3736|3735.5|3735|3736.5|3736|3735.5|3735|2439
1631521450000|2021-09-13 08:24:10|3736|3735.5|3736|3735.5|3736.5|3735.5|3736|3735|0
1631521460000|2021-09-13 08:24:20|3736.5||3736.5||3736.5||3736.5||60
1631521470000|2021-09-13 08:24:30|||||||||300
1631521480000|2021-09-13 08:24:40|3737|3736|3735.5|3735|3737|3736|3735.5|3735|937
1631521490000|2021-09-13 08:24:50|3735|3734.5|3735|3734.5|3735|3734.5|3734.5|3734|928
1631521500000|2021-09-13 08:25:00|3734.5|3734|3734|3733.5|3734.5|3734|3733.5|3733|1512
1631521510000|2021-09-13 08:25:10|3734.5|3734|3734.5|3734|3735|3734|3734|3733.5|2648
1631521530000|2021-09-13 08:25:30|3735|3734.5|3735|3734.5|3736|3735|3735|3734.5|1206
1631521540000|2021-09-13 08:25:40|3735.5|3734|3735.5|3734.5|3735.5|3734.5|3735|3734|686
1631521560000|2021-09-13 08:26:00|3735|3734|3734.5|3734|3735|3734|3734.5|3734|486
1631521570000|2021-09-13 08:26:10|3734|3733.5|3734|3733|3734|3733.5|3734|3733|708
1631521580000|2021-09-13 08:26:20||3733.5||3733.5||3733.5||3733.5|213
1631521590000|2021-09-13 08:26:30|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|270
1631521600000|2021-09-13 08:26:40|3735|3734.5|3734.5|3734|3736|3735|3734.5|3734|2902
1631521610000|2021-09-13 08:26:50|3734|3733.5|3734|3733|3734.5|3733.5|3733.5|3733|1377
1631521620000|2021-09-13 08:27:00|||||||||13
1631521640000|2021-09-13 08:27:20|3733.5|3733.5|3733|3732.5|3733.5|3733.5|3733|3732.5|1140
1631521650000|2021-09-13 08:27:30|3732.5|3732|3730.5|3729.5|3733|3732.5|3729|3728.5|4653
1631521660000|2021-09-13 08:27:40|3731|3730|3730|3729|3731|3730|3729.5|3728.5|4637
1631521670000|2021-09-13 08:27:50|3730.5|3729.5|3730|3729.5|3730.5|3729.5|3729.5|3729|34251
1631521680000|2021-09-13 08:28:00|3730.5||3730||3730.5||3730||4872
1631521690000|2021-09-13 08:28:10|3730.5|3730|3733|3732|3733|3732|3730.5|3730|2392
1631521700000|2021-09-13 08:28:20|3733.5|3732.5|3730|3729|3733.5|3732.5|3729.5|3729|2473
1631521710000|2021-09-13 08:28:30|3730.5|3729.5|3732|3730.5|3732|3730.5|3730.5|3729.5|385
1631521720000|2021-09-13 08:28:40|3732.5|3731|3732.5|3731.5|3733|3731.5|3732|3731|0
1631521730000|2021-09-13 08:28:50||3732||3732||3732||3732|0
1631521740000|2021-09-13 08:29:00|3732|3731.5|3732|3730.5|3732|3731.5|3730.5|3729.5|1047
1631521750000|2021-09-13 08:29:10|3732.5|3731|3732|3731.5|3732.5|3731.5|3732|3731|257
1631521760000|2021-09-13 08:29:20|3731.5|3731|3732|3731|3732|3731|3731.5|3731|181
1631521770000|2021-09-13 08:29:30|3732.5|3730.5|3731|3730|3732.5|3730.5|3731|3730|408
1631521780000|2021-09-13 08:29:40|3730.5|3729.5|3729|3728.5|3730.5|3729.5|3728.5|3727.5|2472
1631521790000|2021-09-13 08:29:50|3728.5|3728|3728.5|3727.5|3728.5|3728|3727.5|3727|2051
1631521800000|2021-09-13 08:30:00|3729|3728|3729|3728|3729|3728.5|3729|3728|801
1631521810000|2021-09-13 08:30:10||3728.5||3728||3728.5||3728|139
1631521820000|2021-09-13 08:30:20|3728.5||3728.5||3728.5||3728.5||0
1631521830000|2021-09-13 08:30:30|3728|3727.5|3727.5|3726.5|3728.5|3727.5|3727.5|3726.5|465
1631521840000|2021-09-13 08:30:40|3728|3727|3727.5|3726.5|3728.5|3727.5|3727.5|3726.5|0
1631521850000|2021-09-13 08:30:50|3727|3726|3727|3726.5|3727|3726.5|3727|3726|386
1631521860000|2021-09-13 08:31:00|3727.5|3727|3727.5|3726.5|3727.5|3727|3727.5|3726.5|78
1631521870000|2021-09-13 08:31:10|3727|3727|3729|3728|3729|3728|3727|3726.5|822
1631521880000|2021-09-13 08:31:20|3728.5|3727.5|3726.5|3725.5|3728.5|3727.5|3725|3724|31668
1631521890000|2021-09-13 08:31:30|3727|3726|3725|3724.5|3727|3726.5|3725|3724.5|1474
1631521900000|2021-09-13 08:31:40|3725.5|3724|3724.5|3723.5|3725.5|3724|3724.5|3723.5|528
1631521910000|2021-09-13 08:31:50|3724|3723|3725.5|3724.5|3725.5|3724.5|3723.5|3723|1683
1631521920000|2021-09-13 08:32:00|3726|3725|3726|3725|3726|3725|3725.5|3724.5|501
1631521930000|2021-09-13 08:32:10|3725.5|3724.5|3723.5|3723|3725.5|3724.5|3723.5|3723|4940
1631521940000|2021-09-13 08:32:20||3722.5||3722.5||3722.5||3722.5|257
1631521950000|2021-09-13 08:32:30|3723|3722|3722.5|3721.5|3723|3722|3722|3721|608
1631521960000|2021-09-13 08:32:40|3722|3721|3722|3721.5|3722|3721.5|3721.5|3720.5|1901
1631521970000|2021-09-13 08:32:50|3722.5|3722|3722.5|3722|3722.5|3722|3722.5|3722|647
1631521980000|2021-09-13 08:33:00||3721.5||3721.5||3722||3721.5|496
1631521990000|2021-09-13 08:33:10||3722||3721.5||3722||3721.5|87
1631522000000|2021-09-13 08:33:20|3723|3722|3723|3722|3724|3722.5|3723|3721.5|710
1631522010000|2021-09-13 08:33:30|3722.5|3721.5|3721|3720|3723|3722|3721|3720|1692
1631522020000|2021-09-13 08:33:40|3721.5|3720.5|3722|3721.5|3722|3721.5|3721.5|3720.5|0
1631522030000|2021-09-13 08:33:50|3722.5|3722|3723|3721.5|3723|3722|3722.5|3721.5|269
1631522040000|2021-09-13 08:34:00|3722.5|3721|3722|3721|3722.5|3721|3722|3721|79
1631522050000|2021-09-13 08:34:10|3721.5|3720.5|3721|3720|3721.5|3720.5|3721|3720|954
1631522060000|2021-09-13 08:34:20|3720.5|3719.5|3721|3719.5|3721|3719.5|3720|3719.5|634
1631522070000|2021-09-13 08:34:30|3720.5|3720|3721|3720|3722.5|3721.5|3720.5|3720|2113
1631522080000|2021-09-13 08:34:40|3721.5||3721.5||3721.5||3721||0
1631522090000|2021-09-13 08:34:50|3721|3720.5|3722|3721.5|3722|3721.5|3721|3720.5|728
1631522100000|2021-09-13 08:35:00|3721.5|3721|3722|3721.5|3722|3721.5|3721|3720.5|783
1631522110000|2021-09-13 08:35:10|3721.5|3721|3722|3721|3722.5|3722|3720.5|3720|4358
1631522120000|2021-09-13 08:35:20|3722.5|3721.5|3722.5|3722|3722.5|3722|3722.5|3721.5|3288
1631522130000|2021-09-13 08:35:30|3722|3721.5|3721.5|3721|3722|3722|3721.5|3721|3153
1631522140000|2021-09-13 08:35:40|3722||3722||3722||3722||344
1631522150000|2021-09-13 08:35:50|3721.5|3720.5|3721.5|3721|3721.5|3721|3721|3720|518
1631522160000|2021-09-13 08:36:00|3721|3720.5|3723|3722|3723.5|3722.5|3721|3720|1313
1631522170000|2021-09-13 08:36:10|3722.5|3721.5|3724|3722.5|3724|3722.5|3722|3721.5|370
1631522180000|2021-09-13 08:36:20|3723.5|3723|3725.5|3725|3725.5|3725|3723.5|3723|508
1631522190000|2021-09-13 08:36:30|3724.5|3724.5|3723.5|3722.5|3724.5|3724.5|3723.5|3722.5|660
1631522200000|2021-09-13 08:36:40|3723|3722|3722.5|3721.5|3723|3722|3722.5|3721.5|1211
1631522210000|2021-09-13 08:36:50|3722|3722|3722.5|3722|3722.5|3722|3722|3721|0
1631522220000|2021-09-13 08:37:00|3723|3721.5|3723|3722.5|3723.5|3723|3723|3721.5|1386
1631522230000|2021-09-13 08:37:10||3722||3722.5||3722.5||3721.5|324
1631522240000|2021-09-13 08:37:20|3723.5||3723.5||3723.5||3723.5||289
1631522250000|2021-09-13 08:37:30|3724|3723|3724|3723|3724|3723|3724|3723|264
1631522270000|2021-09-13 08:37:50|3724.5|3723.5|3724.5|3723.5|3724.5|3724|3724.5|3723.5|497
1631522280000|2021-09-13 08:38:00|3725|3724|3724|3723|3725.5|3724.5|3724|3723|337
1631522290000|2021-09-13 08:38:10||3723.5||3723||3723.5||3723|55
1631522300000|2021-09-13 08:38:20|3724.5|3723.5|3724.5|3723.5|3724.5|3724|3724.5|3723.5|0
1631522310000|2021-09-13 08:38:30|3725|3724|3725.5|3724.5|3726|3725.5|3725|3724|430
1631522330000|2021-09-13 08:38:50|3726.5|3725|3727|3726.5|3727|3726.5|3726.5|3725|28
1631522340000|2021-09-13 08:39:00|3726.5|3726|3726|3725|3727|3726|3725.5|3725|477
1631522350000|2021-09-13 08:39:10|3726.5|3725.5|3726.5|3725.5|3726.5|3726|3726.5|3725.5|779
1631522360000|2021-09-13 08:39:20|3727|3726|3726.5|3726|3727|3726.5|3726.5|3726|127
1631522370000|2021-09-13 08:39:30|3727||3727||3727||3727||0
1631522380000|2021-09-13 08:39:40|3726.5|3725.5|3724|3723.5|3726.5|3726|3724|3723|4269
1631522390000|2021-09-13 08:39:50|3724.5|3724|3725|3724.5|3725|3724.5|3724.5|3723.5|650
1631522400000|2021-09-13 08:40:00|3725.5|3724|3725|3724.5|3726.5|3725.5|3725|3724|853
1631522410000|2021-09-13 08:40:10|3725.5|3724|3725|3724|3725.5|3725|3725|3723.5|2792
1631522420000|2021-09-13 08:40:20|3725.5|3724.5|3726|3725|3726|3725|3725.5|3724.5|823
1631522430000|2021-09-13 08:40:30|3725.5|3724.5|3725|3724|3726|3724.5|3724.5|3724|1193
1631522440000|2021-09-13 08:40:40|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|3724|3723|584
1631522450000|2021-09-13 08:40:50|3725|3724|3724.5|3723.5|3725|3724|3724.5|3723.5|119
1631522460000|2021-09-13 08:41:00|3724|3723|3724|3723|3724|3723|3723.5|3723|302
1631522470000|2021-09-13 08:41:10|3724.5|3723.5|3726.5|3725.5|3726.5|3725.5|3724.5|3723.5|739
1631522480000|2021-09-13 08:41:20|3726||3726.5||3727||3726||48
1631522490000|2021-09-13 08:41:30|3726|3725|3725.5|3724.5|3726|3725|3725.5|3724.5|375
1631522510000|2021-09-13 08:41:50|3725|3725|3726|3725|3726|3725|3725|3725|508
1631522530000|2021-09-13 08:42:10|3726.5|3725.5|3726.5|3726|3727|3726|3726.5|3725.5|0
1631522540000|2021-09-13 08:42:20|3726|3725.5|3726.5|3725.5|3726.5|3725.5|3726|3725.5|318
1631522550000|2021-09-13 08:42:30||3726||3726||3726||3726|5
1631522560000|2021-09-13 08:42:40|3727|3726.5|3727|3726.5|3727|3726.5|3727|3726.5|0
1631522570000|2021-09-13 08:42:50||3726||3726||3726||3726|117
1631522580000|2021-09-13 08:43:00|3726.5|3725.5|3725.5|3724.5|3726.5|3725.5|3725|3724|1537
1631522590000|2021-09-13 08:43:10|3725|3724|3725|3723.5|3725|3724|3725|3723.5|50
1631522600000|2021-09-13 08:43:20||3724||3724||3724||3724|0
1631522610000|2021-09-13 08:43:30|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|130
1631522630000|2021-09-13 08:43:50|3725|3722.5|3722.5|3721.5|3725|3723|3722.5|3721|6122
1631522640000|2021-09-13 08:44:00|3723|3722|3723|3722|3723|3722|3722.5|3722|0
1631522650000|2021-09-13 08:44:10|3723.5|3722.5|3722.5|3721.5|3724|3723|3722|3721.5|2111
1631522660000|2021-09-13 08:44:20|3722|3721|3723|3721.5|3723|3721.5|3722|3721|326
1631522670000|2021-09-13 08:44:30|3722.5|3722|3722.5|3722|3722.5|3722|3722.5|3722|0
1631522680000|2021-09-13 08:44:40|3723|3722.5|3721|3720.5|3723|3722.5|3721|3720.5|891
1631522690000|2021-09-13 08:44:50|3720.5|3720|3721|3720.5|3721|3720.5|3720.5|3720|555
1631522700000|2021-09-13 08:45:00||3720||3720||3720||3720|423
1631522710000|2021-09-13 08:45:10|3721.5|3720.5|3722|3721|3722|3721.5|3721.5|3720.5|732
1631522720000|2021-09-13 08:45:20|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|0
1631522730000|2021-09-13 08:45:30|||||||||5
1631522740000|2021-09-13 08:45:40|3723|3722|3723|3722|3723|3722|3723|3722|0
1631522750000|2021-09-13 08:45:50|3723.5|3722.5|3722.5|3721.5|3724|3723|3722.5|3721.5|728
1631522760000|2021-09-13 08:46:00|3722|3721|3722|3721|3722|3721|3721.5|3721|771
1631522770000|2021-09-13 08:46:10|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721|3720|857
1631522780000|2021-09-13 08:46:20|3722|3721|3722|3721|3722|3721|3722|3721|128
1631522790000|2021-09-13 08:46:30|3721.5|3720.5|3721|3720|3721.5|3720.5|3720.5|3720|294
1631522800000|2021-09-13 08:46:40|3721.5|3720.5|3721.5|3720.5|3722|3720.5|3721.5|3720.5|175
1631522810000|2021-09-13 08:46:50||3721||3721||3721||3721|0
1631522820000|2021-09-13 08:47:00|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721.5|150
1631522830000|2021-09-13 08:47:10|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3721|812
1631522840000|2021-09-13 08:47:20|3721|3720.5|3722|3721.5|3722|3721.5|3721|3720.5|1212
1631522850000|2021-09-13 08:47:30|||||||||100
1631522860000|2021-09-13 08:47:40||3721||3721||3721||3721|169
1631522880000|2021-09-13 08:48:00|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|777
1631522890000|2021-09-13 08:48:10|3722|3722|3722|3721.5|3722.5|3722|3722|3721.5|1192
1631522900000|2021-09-13 08:48:20|3722.5|3722|3722|3721|3724|3723|3722|3721|4787
1631522910000|2021-09-13 08:48:30|3721.5|3720.5|3722|3721|3722|3721|3721|3720.5|1300
1631522940000|2021-09-13 08:49:00|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|342
1631522960000|2021-09-13 08:49:20|3722|3721|3722.5|3722|3722.5|3722|3722|3721|291
1631522970000|2021-09-13 08:49:30|3723|3722.5|3722.5|3722|3723|3722.5|3722.5|3722|675
1631522980000|2021-09-13 08:49:40|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|319
1631523000000|2021-09-13 08:50:00|3722.5|3722|3723|3722|3723|3722|3722.5|3722|530
1631523020000|2021-09-13 08:50:20|3723.5|3722.5|3723.5|3722|3724|3723|3723.5|3722|583
1631523030000|2021-09-13 08:50:30|3723|3722.5|3723|3722.5|3723.5|3722.5|3723|3722.5|618
1631523040000|2021-09-13 08:50:40|3723.5|3723|3723|3722.5|3724|3723.5|3722.5|3722|2254
1631523050000|2021-09-13 08:50:50|3723.5||3723.5||3723.5||3723.5||260
1631523060000|2021-09-13 08:51:00||3723||3722.5||3723||3722.5|276
1631523080000|2021-09-13 08:51:20|3724|3723|3723.5|3722.5|3724|3723.5|3723.5|3722.5|2563
1631523090000|2021-09-13 08:51:30|3724|3723|3726|3725|3726|3725|3723|3722.5|4157
1631523100000|2021-09-13 08:51:40|3725.5||3726||3726||3725.5||583
1631523110000|2021-09-13 08:51:50|3726.5||3726.5||3726.5||3726.5||0
1631523120000|2021-09-13 08:52:00|3727|3725.5|3726.5|3726|3727|3726|3726.5|3725.5|10
1631523130000|2021-09-13 08:52:10|3727||3727.5||3727.5||3727||99
1631523140000|2021-09-13 08:52:20|3727|3726.5|3725.5|3725|3727|3726.5|3725.5|3724.5|2676
1631523150000|2021-09-13 08:52:30|3726|3725.5|3727|3726|3727|3726|3726|3725.5|1729
1631523160000|2021-09-13 08:52:40|||||||||59
1631523170000|2021-09-13 08:52:50|3726.5|3725.5|3727|3726|3727|3726|3726.5|3725.5|949
1631523190000|2021-09-13 08:53:10|3727.5|3726.5|3728.5|3727.5|3728.5|3727.5|3727.5|3726.5|366
1631523200000|2021-09-13 08:53:20|3728|3728|3728|3727|3728.5|3728|3727.5|3726.5|1024
1631523210000|2021-09-13 08:53:30|3727.5|3726.5|3726|3725.5|3727.5|3726.5|3726|3725.5|539
1631523220000|2021-09-13 08:53:40|3726.5||3726.5||3726.5||3726.5||175
1631523230000|2021-09-13 08:53:50|3727|3726|3726.5|3725.5|3727.5|3726.5|3726.5|3725.5|1704
1631523240000|2021-09-13 08:54:00|3727|3726|3727|3726|3727|3726|3727|3726|496
1631523250000|2021-09-13 08:54:10|||||||||238
1631523280000|2021-09-13 08:54:40|3727.5|3726.5|3727|3726|3728|3727|3726.5|3726|1510
1631523290000|2021-09-13 08:54:50|3726.5|3725.5|3725.5|3724.5|3726.5|3725.5|3725|3724.5|4049
1631523300000|2021-09-13 08:55:00|3725|3724|3725|3724|3726|3725|3724.5|3724|3357
1631523310000|2021-09-13 08:55:10|3724.5|3723.5|3723|3722.5|3724.5|3724|3723|3722|2096
1631523320000|2021-09-13 08:55:20|3723.5|3723|3724|3723|3724|3723|3723.5|3723|169
1631523340000|2021-09-13 08:55:40||3723.5||3723.5||3723.5||3723.5|0
1631523350000|2021-09-13 08:55:50|3724.5|3723|3724.5|3724|3724.5|3724|3724|3723|1177
1631523360000|2021-09-13 08:56:00|3724|3723.5|3725|3724|3725|3724|3724|3723|1079
1631523380000|2021-09-13 08:56:20|3725.5|3724.5|3725.5|3724.5|3725.5|3725|3725.5|3724.5|495
1631523390000|2021-09-13 08:56:30||3725||3725||3725||3725|0
1631523400000|2021-09-13 08:56:40|3725|3724.5|3724.5|3724|3725|3724.5|3724.5|3724|865
1631523410000|2021-09-13 08:56:50|3725||3725||3725||3725||57
1631523420000|2021-09-13 08:57:00|3725.5|3724.5|3725.5|3724.5|3726|3725|3725|3724.5|1354
1631523430000|2021-09-13 08:57:10|3726|3725|3725.5|3725|3726|3725|3725.5|3725|3217
1631523440000|2021-09-13 08:57:20|3726||3725.5||3726||3725.5||7198
1631523450000|2021-09-13 08:57:30|3726|3725.5|3726.5|3726|3727|3726.5|3725.5|3725.5|3739
1631523470000|2021-09-13 08:57:50|3727|3726.5|3728|3727.5|3728.5|3727.5|3727|3726.5|1043
1631523480000|2021-09-13 08:58:00|3728.5|3728|3728.5|3728|3728.5|3728|3728.5|3728|336
1631523490000|2021-09-13 08:58:10|3728|3727.5|3727.5|3727|3728|3727.5|3726|3725|10587
1631523500000|2021-09-13 08:58:20|3728|3726.5|3726.5|3725.5|3728|3726.5|3726|3725|2476
1631523510000|2021-09-13 08:58:30||3726||3726||3726||3726|0
1631523530000|2021-09-13 08:58:50|||||||||201
1631523540000|2021-09-13 08:59:00|3727|3726.5|3727|3726|3727|3726.5|3726.5|3726|351
1631523560000|2021-09-13 08:59:20||3726.5||3726.5||3726.5||3726.5|0
1631523590000|2021-09-13 08:59:50|3726.5|3726|3726|3725|3726.5|3726|3725.5|3725|2973
1631523600000|2021-09-13 09:00:00|3726.5|3725.5|3726.5|3726|3726.5|3726|3726.5|3725.5|615
1631523630000|2021-09-13 09:00:30||3725.5||3725.5||3726||3725.5|950
1631523640000|2021-09-13 09:00:40|3726|3725|3726.5|3725.5|3726.5|3725.5|3725.5|3725|1519
1631523660000|2021-09-13 09:01:00|3726|3725|3725|3724|3726|3725|3725|3724|4434
1631523680000|2021-09-13 09:01:20|3724.5|3723.5|3725|3724.5|3725.5|3724.5|3724.5|3723.5|6524
1631523690000|2021-09-13 09:01:30|3725.5|3724|3725|3724|3725.5|3724|3724.5|3724|1850
1631523710000|2021-09-13 09:01:50|||||||||45
1631523720000|2021-09-13 09:02:00|3725.5|3724.5|3726|3725|3726|3725|3725.5|3724.5|524
1631523730000|2021-09-13 09:02:10|3725.5||3726||3726||3725.5||627
1631523750000|2021-09-13 09:02:30|3725.5|3725.5|3725.5|3725|3725.5|3725.5|3725.5|3725|439
1631523760000|2021-09-13 09:02:40|3726|3725.5|3726|3725.5|3726|3725.5|3726|3725.5|0
1631523770000|2021-09-13 09:02:50||3725||3725||3725||3725|207
1631523790000|2021-09-13 09:03:10|3726.5|3725.5|3726|3725.5|3726.5|3725.5|3726|3725.5|3346
1631523800000|2021-09-13 09:03:20|3726.5|3726|3727|3726.5|3727.5|3726.5|3726|3726|1728
1631523810000|2021-09-13 09:03:30|3727.5|3726|3727.5|3727|3728|3727|3727.5|3726|214
1631523820000|2021-09-13 09:03:40|3728|3727.5|3728.5|3727.5|3728.5|3727.5|3728|3727.5|309
1631523840000|2021-09-13 09:04:00|3728|3727|3727|3726|3728|3727|3727|3726|1096
1631523850000|2021-09-13 09:04:10|3726.5|3725.5|3726.5|3726|3727|3726|3726|3725.5|2286
1631523860000|2021-09-13 09:04:20|3727|3726.5|3728|3727|3728.5|3727.5|3727|3726.5|1290
1631523870000|2021-09-13 09:04:30|3728.5|3727.5|3728.5|3727.5|3728.5|3727.5|3728|3727|194
1631523880000|2021-09-13 09:04:40|3729|3728|3728.5|3728|3729|3728|3728.5|3728|1621
1631523890000|2021-09-13 09:04:50|3729||3729||3729||3729||539
1631523900000|2021-09-13 09:05:00|3729.5|3728.5|3730|3729|3730|3729|3729.5|3728.5|112
1631523940000|2021-09-13 09:05:40||3729.5||3729||3729.5||3729|295
1631523970000|2021-09-13 09:06:10|3729.5|3729.5|3729.5|3729|3729.5|3729.5|3729.5|3729|148
1631523980000|2021-09-13 09:06:20|3729|3728.5|3730.5|3730|3731|3730|3729|3728.5|3385
1631523990000|2021-09-13 09:06:30|3730|3729.5|3730|3728.5|3730|3729.5|3729.5|3728.5|856
1631524000000|2021-09-13 09:06:40||3729||3729||3729||3729|36
1631524020000|2021-09-13 09:07:00|3730.5|3729.5|3731|3730|3731.5|3730.5|3730.5|3729|3714
1631524030000|2021-09-13 09:07:10|3731.5|3730.5|3731.5|3730.5|3732|3731|3731|3730|2445
1631524040000|2021-09-13 09:07:20|3731|3730|3730.5|3729.5|3731|3730|3729|3728.5|6432
1631524050000|2021-09-13 09:07:30|3730|3729|3731|3730.5|3731|3730.5|3730|3729|1521
1631524060000|2021-09-13 09:07:40|3730.5|3730|3730.5|3729.5|3731|3730|3730|3729|943
1631524070000|2021-09-13 09:07:50|3731||3730.5||3731||3730.5||0
1631524080000|2021-09-13 09:08:00|3731|3730|3731.5|3730|3731.5|3730.5|3730.5|3729.5|289
1631524090000|2021-09-13 09:08:10||3730.5||3730.5||3730.5||3730|40
1631524100000|2021-09-13 09:08:20|3732|3731|3731.5|3730.5|3732|3731|3731.5|3730.5|100
1631524120000|2021-09-13 09:08:40|3731|3731|3731|3730.5|3732|3731|3730.5|3730|2210
1631524130000|2021-09-13 09:08:50|3730.5|3730|3731.5|3730|3731.5|3730|3730.5|3729.5|324
1631524140000|2021-09-13 09:09:00|3731|3730.5|3731|3730|3731|3730.5|3730.5|3730|387
1631524170000|2021-09-13 09:09:30|||||||||77
1631524180000|2021-09-13 09:09:40|3730.5|3729.5|3729.5|3728.5|3730.5|3729.5|3729.5|3728.5|4444
1631524190000|2021-09-13 09:09:50|3729|3728|3728|3727|3729|3728.5|3728|3727|1717
1631524210000|2021-09-13 09:10:10||3727.5||3727||3727.5||3727|445
1631524220000|2021-09-13 09:10:20|3727.5|3727.5|3728|3727|3728|3727.5|3727.5|3727|690
1631524230000|2021-09-13 09:10:30|3727.5|3726.5|3727|3726|3727.5|3726.5|3727|3725.5|933
1631524240000|2021-09-13 09:10:40||3726.5||3726.5||3726.5||3726.5|26
1631524260000|2021-09-13 09:11:00|3727.5|3727|3727.5|3727|3728|3727.5|3727.5|3726.5|2792
1631524270000|2021-09-13 09:11:10|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727.5|502
1631524280000|2021-09-13 09:11:20||3727||3727||3727||3727|1089
1631524290000|2021-09-13 09:11:30|3727.5||3727.5||3727.5||3727.5||0
1631524300000|2021-09-13 09:11:40|||||||||35
1631524310000|2021-09-13 09:11:50|3728|3727.5|3728|3727|3728|3727.5|3727.5|3727|1984
1631524320000|2021-09-13 09:12:00|3727.5|3726.5|3726.5|3725.5|3727.5|3726.5|3726|3725.5|5642
1631524340000|2021-09-13 09:12:20|3727|3726|3727.5|3727|3728|3727|3727|3726|1702
1631524360000|2021-09-13 09:12:40|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727.5|405
1631524370000|2021-09-13 09:12:50|3728.5|3727|3727.5|3727|3728.5|3727|3727.5|3727|1027
1631524380000|2021-09-13 09:13:00|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727.5|162
1631524400000|2021-09-13 09:13:20|3728.5||3728||3728.5||3728||1633
1631524420000|2021-09-13 09:13:40|3728.5|3728|3728.5|3728|3728.5|3728|3728.5|3728|220
1631524430000|2021-09-13 09:13:50|3729|3728.5|3729|3728|3729.5|3728.5|3729|3728|1122
1631524440000|2021-09-13 09:14:00|3729.5|3728.5|3729|3728.5|3729.5|3728.5|3729|3728.5|1874
1631524450000|2021-09-13 09:14:10|3729.5|3729|3729.5|3729|3729.5|3729|3729|3729|2688
1631524460000|2021-09-13 09:14:20|3730|3729.5|3730.5|3729.5|3730.5|3729.5|3730|3729.5|550
1631524470000|2021-09-13 09:14:30|3730|3730|3731|3730|3731|3730|3730|3730|610
1631524480000|2021-09-13 09:14:40|3730.5|3730.5|3730.5|3730|3731.5|3731|3730.5|3730|1441
1631524490000|2021-09-13 09:14:50|||||||||86
1631524500000|2021-09-13 09:15:00|3730|3729.5|3732.5|3731.5|3733|3732|3730|3729.5|2205
1631524510000|2021-09-13 09:15:10|3733|3732|3732.5|3732|3733|3732|3732.5|3732|27
1631524520000|2021-09-13 09:15:20|3733|3732.5|3733|3732|3733|3732.5|3733|3732|0
1631524530000|2021-09-13 09:15:30|||||||||11
1631524560000|2021-09-13 09:16:00|3733.5|3732.5|3733.5|3733|3734|3733.5|3733.5|3732.5|1153
1631524570000|2021-09-13 09:16:10|3734||3734||3734||3734||353
1631524580000|2021-09-13 09:16:20||3733.5||3733.5||3733.5||3733.5|0
1631524590000|2021-09-13 09:16:30|3734.5||3734.5||3734.5||3734.5||267
1631524610000|2021-09-13 09:16:50|3734|3733|3734|3733.5|3734|3733.5|3733.5|3733|453
1631524620000|2021-09-13 09:17:00|3733.5|3733|3733.5|3733|3734|3733|3733.5|3733|1013
1631524630000|2021-09-13 09:17:10|3734|3733.5|3734.5|3733.5|3734.5|3734|3733.5|3733.5|689
1631524650000|2021-09-13 09:17:30|3735|3734|3735|3734|3735|3734.5|3735|3734|2057
1631524670000|2021-09-13 09:17:50|3734.5|3734.5|3735|3734.5|3735|3734.5|3734.5|3734.5|421
1631524680000|2021-09-13 09:18:00|3735.5|3735|3735|3734.5|3736|3735.5|3734.5|3734|1718
1631524690000|2021-09-13 09:18:10|3735.5|3735|3737|3736|3737|3736|3735.5|3735|722
1631524700000|2021-09-13 09:18:20|3736.5|3735.5|3736.5|3736|3736.5|3736|3736.5|3735.5|1183
1631524710000|2021-09-13 09:18:30|3737|3736.5|3737.5|3736.5|3737.5|3736.5|3737|3736|655
1631524720000|2021-09-13 09:18:40|3738|3737|3736.5|3736|3738|3737.5|3736.5|3736|11719
1631524730000|2021-09-13 09:18:50|3737|3736.5|3738|3737|3738|3737|3737|3736|1757
1631524740000|2021-09-13 09:19:00|3737.5||3737.5||3737.5||3737.5||488
1631524760000|2021-09-13 09:19:20|3738||3738||3738||3738||0
1631524780000|2021-09-13 09:19:40|3738.5|3737.5|3738|3737|3739|3738.5|3738|3737|3771
1631524790000|2021-09-13 09:19:50|3737.5|3736.5|3737|3736|3737.5|3736.5|3736.5|3736|385
1631524800000|2021-09-13 09:20:00|3736.5|3735.5|3737|3736|3737|3736|3736.5|3735.5|458
1631524810000|2021-09-13 09:20:10|3737.5|3736.5|3738|3737|3738|3737|3737.5|3736.5|251
1631524820000|2021-09-13 09:20:20|3738.5|3737.5|3738|3737.5|3738.5|3738|3738|3737.5|552
1631524830000|2021-09-13 09:20:30|3738.5||3738.5||3738.5||3738.5||376
1631524850000|2021-09-13 09:20:50|3739|3738|3739.5|3738.5|3739.5|3738.5|3739|3738|440
1631524860000|2021-09-13 09:21:00|3738.5|3738|3738.5|3737.5|3739.5|3738.5|3738.5|3737.5|7424
1631524870000|2021-09-13 09:21:10|3738|3737|3738.5|3737.5|3738.5|3737.5|3738|3737|630
1631524880000|2021-09-13 09:21:20|3738|3737|3739|3738.5|3739|3738.5|3737.5|3737|1982
1631524890000|2021-09-13 09:21:30|3739.5||3739.5||3739.5||3739||1056
1631524910000|2021-09-13 09:21:50|3740|3739|3739.5|3739|3740|3739.5|3739.5|3739|388
1631524920000|2021-09-13 09:22:00|3740||3740||3740||3740||0
1631524930000|2021-09-13 09:22:10|||||||||172
1631524940000|2021-09-13 09:22:20|3740.5|3739.5|3741|3740|3741|3740.5|3740.5|3739.5|6715
1631524950000|2021-09-13 09:22:30|3741.5|3740.5|3742.5|3742|3742.5|3742|3741.5|3740.5|3678
1631524960000|2021-09-13 09:22:40|3743|3741.5|3742.5|3741.5|3743|3741.5|3742|3741.5|1184
1631524970000|2021-09-13 09:22:50|3742|3741|3742|3741.5|3742|3741.5|3741|3740.5|2142
1631524980000|2021-09-13 09:23:00|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3742|252
1631524990000|2021-09-13 09:23:10|3743|3742.5|3742.5|3741.5|3743.5|3742.5|3742|3741.5|5003
1631525000000|2021-09-13 09:23:20|3742|3741|3742.5|3741.5|3742.5|3741.5|3742|3741|2534
1631525010000|2021-09-13 09:23:30|3742|3742|3742|3741.5|3742|3742|3742|3741.5|195
1631525020000|2021-09-13 09:23:40|||||||||500
1631525030000|2021-09-13 09:23:50|3742.5|3742|3742|3741|3742.5|3742|3741.5|3741|1108
1631525040000|2021-09-13 09:24:00|3741.5||3742||3742||3741.5||53
1631525050000|2021-09-13 09:24:10|3742.5|3741.5|3742.5|3741.5|3743|3742|3742.5|3741.5|1895
1631525070000|2021-09-13 09:24:30||3742||3742||3742||3742|0
1631525080000|2021-09-13 09:24:40|3742|3741.5|3742|3741|3742|3741.5|3742|3741|1347
1631525090000|2021-09-13 09:24:50|3741.5|3740.5|3742|3741|3742|3741|3741|3740.5|1538
1631525100000|2021-09-13 09:25:00|3742.5|3741.5|3743|3742|3743|3742|3742.5|3741.5|1130
1631525110000|2021-09-13 09:25:10|3742.5||3742.5||3742.5||3742.5||0
1631525120000|2021-09-13 09:25:20|3743||3743||3743||3743||0
1631525130000|2021-09-13 09:25:30|3742.5|3741.5|3741.5|3741|3742.5|3741.5|3741.5|3741|919
1631525140000|2021-09-13 09:25:40||3740.5||3740.5||3740.5||3740.5|766
1631525160000|2021-09-13 09:26:00|3740.5|3740|3740.5|3739.5|3740.5|3740|3740|3739.5|848
1631525170000|2021-09-13 09:26:10|3741|3740|3740.5|3740|3741|3740|3740.5|3739.5|2537
1631525180000|2021-09-13 09:26:20|3740|3739.5|3740.5|3739.5|3740.5|3739.5|3738.5|3737.5|5607
1631525190000|2021-09-13 09:26:30||3740||3739.5||3740||3739.5|763
1631525200000|2021-09-13 09:26:40|3740|3739|3739.5|3738.5|3740|3739|3739.5|3738.5|1204
1631525210000|2021-09-13 09:26:50|3739|3738|3739|3738.5|3739|3738.5|3739|3738|459
1631525220000|2021-09-13 09:27:00|3738.5|3737.5|3738|3737.5|3738.5|3737.5|3738|3737.5|3598
1631525230000|2021-09-13 09:27:10|3738.5|3737|3738|3737|3738.5|3737|3738|3737|977
1631525240000|2021-09-13 09:27:20|3737.5|3736.5|3738.5|3737.5|3738.5|3737.5|3736.5|3735.5|2639
1631525250000|2021-09-13 09:27:30|3739|3738|3739.5|3738.5|3740|3739|3739|3738|1058
1631525260000|2021-09-13 09:27:40|3739||3739.5||3739.5||3739||633
1631525270000|2021-09-13 09:27:50|3740|3739|3740|3739|3740|3739|3740|3739|0
1631525300000|2021-09-13 09:28:20|3739.5|3738.5|3739|3738|3739.5|3738.5|3739|3738|2407
1631525310000|2021-09-13 09:28:30|3739.5|3738.5|3741.5|3740.5|3741.5|3741|3739.5|3738.5|2654
1631525320000|2021-09-13 09:28:40|3742|3741|3742|3741.5|3742|3741.5|3742|3741|615
1631525330000|2021-09-13 09:28:50|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3741.5|291
1631525340000|2021-09-13 09:29:00|3742|3741.5|3741.5|3740.5|3742|3741.5|3741.5|3740.5|1425
1631525350000|2021-09-13 09:29:10|3741|3741|3742|3740.5|3742|3741|3741|3740|1847
1631525360000|2021-09-13 09:29:20|3741.5|3740|3740.5|3739.5|3741.5|3740.5|3740.5|3739.5|570
1631525370000|2021-09-13 09:29:30|3740|3739|3740.5|3739.5|3741|3740|3740|3738.5|331
1631525380000|2021-09-13 09:29:40||3740||3740||3740||3739.5|140
1631525390000|2021-09-13 09:29:50|3741|3740.5|3742.5|3741.5|3742.5|3741.5|3741|3740.5|1779
1631525400000|2021-09-13 09:30:00|3743|3742|3744|3743|3744.5|3744|3743|3742|3495
1631525420000|2021-09-13 09:30:20|||||||||152
1631525430000|2021-09-13 09:30:30|3744.5|3743.5|3744.5|3743|3744.5|3743.5|3744|3743|0
1631525440000|2021-09-13 09:30:40||3743.5||3743.5||3743.5||3743|0
1631525450000|2021-09-13 09:30:50|3744|3743|3743.5|3742.5|3744|3743|3743|3742|1055
1631525460000|2021-09-13 09:31:00|3744|3743|3744|3743|3744|3743|3744|3743|323
1631525470000|2021-09-13 09:31:10|||||||||20
1631525480000|2021-09-13 09:31:20|3743.5|3742.5|3744|3743.5|3744.5|3743.5|3743.5|3742.5|2657
1631525490000|2021-09-13 09:31:30||3743||3743||3743||3743|20
1631525500000|2021-09-13 09:31:40|3744.5|3743.5|3744|3743.5|3744.5|3744|3744|3743.5|31
1631525510000|2021-09-13 09:31:50|3743.5|3743|3743|3742|3743.5|3743|3742.5|3741.5|4261
1631525520000|2021-09-13 09:32:00||3742.5||3742.5||3742.5||3742.5|0
1631525530000|2021-09-13 09:32:10|3742.5|3742|3742.5|3742|3742.5|3742|3742.5|3742|594
1631525540000|2021-09-13 09:32:20|3742|3741.5|3742|3741.5|3742|3741.5|3742|3741.5|277
1631525550000|2021-09-13 09:32:30|3742.5|3741|3742|3740.5|3742.5|3741|3741.5|3740|2983
1631525560000|2021-09-13 09:32:40|3741.5|3741|3741|3740|3741.5|3741.5|3740.5|3740|1018
1631525570000|2021-09-13 09:32:50|3740.5|3739.5|3741.5|3740.5|3741.5|3740.5|3740|3739|819
1631525580000|2021-09-13 09:33:00|3742|3741|3742|3741.5|3742|3741.5|3742|3741|195
1631525590000|2021-09-13 09:33:10|3741.5|3741|3742|3741|3742|3741|3740|3739.5|3074
1631525600000|2021-09-13 09:33:20|3741.5|3741.5|3742|3741.5|3742|3741.5|3741|3740.5|1533
1631525610000|2021-09-13 09:33:30|3741.5|3741|3741.5|3740.5|3741.5|3741|3741.5|3740.5|447
1631525620000|2021-09-13 09:33:40|3742|3741|3741.5|3741|3742|3741.5|3741.5|3741|1150
1631525640000|2021-09-13 09:34:00|3742||3742||3742||3742||0
1631525650000|2021-09-13 09:34:10||3741.5||3741.5||3741.5||3741.5|31
1631525670000|2021-09-13 09:34:30|3742.5|3742|3743|3742|3743|3742|3742.5|3742|1455
1631525680000|2021-09-13 09:34:40|3743.5|3742.5|3743.5|3743|3743.5|3743|3743.5|3742.5|334
1631525690000|2021-09-13 09:34:50|3743|3742.5|3743|3742.5|3743|3742.5|3743|3742.5|674
1631525700000|2021-09-13 09:35:00|3743.5|3743|3743.5|3743|3743.5|3743|3743.5|3743|284
1631525710000|2021-09-13 09:35:10|3744||3743.5||3744||3743.5||10
1631525720000|2021-09-13 09:35:20|3744|3743.5|3744|3743|3744.5|3743.5|3744|3743|668
1631525730000|2021-09-13 09:35:30|3744.5|3743.5|3744|3743.5|3744.5|3743.5|3744|3743.5|351
1631525740000|2021-09-13 09:35:40|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|0
1631525750000|2021-09-13 09:35:50|3744|3743.5|3744.5|3743.5|3744.5|3743.5|3744|3743|1505
1631525760000|2021-09-13 09:36:00|3745|3744|3744.5|3744|3745.5|3745|3744.5|3743.5|2962
1631525780000|2021-09-13 09:36:20|3745|3744.5|3745.5|3744.5|3745.5|3745|3745|3744.5|423
1631525790000|2021-09-13 09:36:30|3745||3745.5||3745.5||3745||0
1631525800000|2021-09-13 09:36:40||3745||3745||3745||3745|1
1631525810000|2021-09-13 09:36:50|3745|3744.5|3744.5|3744|3745|3744.5|3744.5|3744|453
1631525820000|2021-09-13 09:37:00|3744|3743.5|3746|3745|3746|3745|3744|3743.5|2171
1631525830000|2021-09-13 09:37:10|3745.5||3745.5||3745.5||3745.5||43
1631525840000|2021-09-13 09:37:20|3746||3746||3746||3745.5||100
1631525860000|2021-09-13 09:37:40||3745.5||3745.5||3745.5||3745.5|606
1631525870000|2021-09-13 09:37:50|3745|3745|3746|3745|3746|3745.5|3745|3744.5|1846
1631525880000|2021-09-13 09:38:00|3746.5|3745.5|3746.5|3746|3746.5|3746|3746.5|3745.5|880
1631525890000|2021-09-13 09:38:10|3746|3745.5|3745.5|3745|3746|3745.5|3745.5|3745|728
1631525900000|2021-09-13 09:38:20|3746|3744.5|3746|3745.5|3746|3745.5|3745|3744.5|2275
1631525920000|2021-09-13 09:38:40|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|451
1631525930000|2021-09-13 09:38:50|3747|3745|3746.5|3745.5|3747|3745.5|3745.5|3745|3183
1631525950000|2021-09-13 09:39:10|3746|3745|3745|3744.5|3746|3745|3745|3744.5|607
1631525960000|2021-09-13 09:39:20|3745.5|3744|3745.5|3744.5|3745.5|3744.5|3745|3744|275
1631525970000|2021-09-13 09:39:30|3745|3743.5|3744.5|3743.5|3745|3743.5|3744.5|3743|3143
1631525980000|2021-09-13 09:39:40|3745|3744|3744.5|3744|3745.5|3744|3744|3743.5|9006
1631525990000|2021-09-13 09:39:50||3743.5||3744||3744||3743.5|330
1631526000000|2021-09-13 09:40:00||3743.5||3744||3744||3743.5|344
1631526010000|2021-09-13 09:40:10|3743.5|3743|3745.5|3744.5|3746|3745|3743.5|3743|3953
1631526020000|2021-09-13 09:40:20|3745|3744|3744.5|3744|3745|3744|3744.5|3743.5|498
1631526030000|2021-09-13 09:40:30|||||||||80
1631526040000|2021-09-13 09:40:40|3744|3743.5|3744|3743|3744|3743.5|3744|3743|584
1631526050000|2021-09-13 09:40:50|3743.5|3742.5|3742.5|3741.5|3743.5|3742.5|3742|3741.5|3328
1631526060000|2021-09-13 09:41:00|3741.5|3741|3743|3742|3743|3742|3741.5|3740.5|1547
1631526070000|2021-09-13 09:41:10|3742|3741.5|3742|3741|3742|3741.5|3742|3740.5|675
1631526080000|2021-09-13 09:41:20|3742.5|3741.5|3741|3740.5|3742.5|3741.5|3741|3740|7563
1631526090000|2021-09-13 09:41:30||3740||3740||3740.5||3740|499
1631526100000|2021-09-13 09:41:40|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|3740.5|3739|367
1631526110000|2021-09-13 09:41:50|3740|3740|3740.5|3740|3740.5|3740|3740|3740|1110
1631526120000|2021-09-13 09:42:00|3741|3740.5|3741|3740.5|3741|3740.5|3741|3740.5|634
1631526130000|2021-09-13 09:42:10|3740.5|3740|3740|3739.5|3740.5|3740|3740|3739.5|1613
1631526140000|2021-09-13 09:42:20|3740.5|3740|3740|3739.5|3740.5|3740|3740|3739.5|3473
1631526150000|2021-09-13 09:42:30||3739||3739.5||3739.5||3739|460
1631526160000|2021-09-13 09:42:40|3740.5||3740||3740.5||3740||22054
1631526170000|2021-09-13 09:42:50|3740.5|3740|3742.5|3741.5|3742.5|3741.5|3740|3739.5|3268
1631526180000|2021-09-13 09:43:00|3743||3742.5||3743||3742.5||1154
1631526190000|2021-09-13 09:43:10|3743|3742|3742.5|3741.5|3743|3742|3742.5|3741.5|0
1631526200000|2021-09-13 09:43:20|3742|3741|3741.5|3741|3742|3741|3741|3740.5|3998
1631526210000|2021-09-13 09:43:30|3742||3742||3742||3741.5||171
1631526220000|2021-09-13 09:43:40|3742.5|3741.5|3744|3743|3744|3743|3742.5|3741.5|1074
1631526230000|2021-09-13 09:43:50|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3742.5|3742|1059
1631526240000|2021-09-13 09:44:00|3744|3743|3744|3743.5|3744|3743.5|3744|3743|490
1631526250000|2021-09-13 09:44:10|3744.5|3744|3745|3744|3745|3744|3744.5|3744|161
1631526270000|2021-09-13 09:44:30|3744.5|3743.5|3744|3743.5|3744.5|3743.5|3744|3743.5|644
1631526280000|2021-09-13 09:44:40|3744.5|3743|3743.5|3743|3744.5|3743|3743.5|3743|697
1631526290000|2021-09-13 09:44:50|3744||3744||3744||3744||0
1631526300000|2021-09-13 09:45:00|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|150
1631526310000|2021-09-13 09:45:10|3744||3744.5||3744.5||3744||30
1631526320000|2021-09-13 09:45:20|3745|3744|3746|3744.5|3746.5|3745.5|3745|3744|3363
1631526330000|2021-09-13 09:45:30|3745.5|3745|3746|3745|3746|3745|3745.5|3745|0
1631526340000|2021-09-13 09:45:40|3746.5||3746||3746.5||3746||0
1631526350000|2021-09-13 09:45:50|3746.5||3746.5||3746.5||3746.5||0
1631526360000|2021-09-13 09:46:00|3746|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745.5|0
1631526370000|2021-09-13 09:46:10|3746|3746|3746.5|3746|3747|3746|3746|3746|0
1631526380000|2021-09-13 09:46:20|3747|3746.5|3747|3746.5|3747|3746.5|3747|3746|32
1631526410000|2021-09-13 09:46:50|3747.5|3747|3748|3747.5|3748.5|3748|3747.5|3746.5|4028
1631526420000|2021-09-13 09:47:00|3748.5|3748|3748.5|3748|3748.5|3748|3748|3748|3
1631526430000|2021-09-13 09:47:10|3749|3748.5|3749|3748|3749|3748.5|3748.5|3748|512
1631526470000|2021-09-13 09:47:50||3748.5||3748.5||3748.5||3748|919
1631526480000|2021-09-13 09:48:00|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3748.5|837
1631526490000|2021-09-13 09:48:10|3750|3749.5|3750.5|3750|3750.5|3750|3750|3749|10195
1631526500000|2021-09-13 09:48:20|3751|3750.5|3752|3751|3752|3751|3751|3750|1334
1631526510000|2021-09-13 09:48:30|3751.5|3751.5|3752|3751.5|3752|3751.5|3751.5|3751.5|336
1631526520000|2021-09-13 09:48:40|3751.5|3751|3751.5|3751|3752|3751|3751.5|3750.5|4146
1631526530000|2021-09-13 09:48:50|3751|3750.5|3750|3749|3751.5|3751|3750|3749|4034
1631526540000|2021-09-13 09:49:00|3750.5|3750|3750.5|3750|3751|3750.5|3750|3750|2028
1631526550000|2021-09-13 09:49:10|3751|3749.5|3751|3750|3751|3750|3750.5|3749.5|0
1631526560000|2021-09-13 09:49:20|3751.5||3751||3751.5||3751||0
1631526580000|2021-09-13 09:49:40|3750.5|3749.5|3750.5|3750|3750.5|3750|3750.5|3749.5|307
1631526590000|2021-09-13 09:49:50|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|99
1631526600000|2021-09-13 09:50:00|3751.5|3751|3752|3751.5|3752|3751.5|3751.5|3751|464
1631526610000|2021-09-13 09:50:10||3751||3751||3751||3751|0
1631526620000|2021-09-13 09:50:20|3751.5|3750.5|3751|3750|3752|3750.5|3751|3750|869
1631526630000|2021-09-13 09:50:30|3751.5|3750.5|3751.5|3751|3751.5|3751|3751.5|3750.5|427
1631526640000|2021-09-13 09:50:40|3752|3750|3752|3751|3752|3751|3750.5|3750|2304
1631526650000|2021-09-13 09:50:50|3751.5||3752||3752||3751.5||0
1631526660000|2021-09-13 09:51:00|3751.5|3750.5|3751|3750.5|3751.5|3751|3751|3750.5|1076
1631526670000|2021-09-13 09:51:10|3751.5|3751|3752|3751|3752|3751|3751|3751|1259
1631526680000|2021-09-13 09:51:20|3750.5|3750|3752|3751.5|3752|3751.5|3750.5|3750|3511
1631526690000|2021-09-13 09:51:30|3751.5|3751|3751|3750|3751.5|3751.5|3751|3750|549
1631526700000|2021-09-13 09:51:40|3751.5|3750.5|3752.5|3751.5|3752.5|3751.5|3751.5|3750.5|3317
1631526710000|2021-09-13 09:51:50|3752|3751|3751.5|3750.5|3752|3751.5|3751|3750.5|309
1631526720000|2021-09-13 09:52:00|3751|3751|3750|3749.5|3751|3751|3750|3749|3113
1631526730000|2021-09-13 09:52:10|3749.5|3749|3750|3749|3750|3749|3749.5|3749|354
1631526740000|2021-09-13 09:52:20|3749.5||3749.5||3749.5||3749.5||0
1631526750000|2021-09-13 09:52:30|3749|3748.5|3749|3747.5|3749|3748.5|3748.5|3747.5|426
1631526760000|2021-09-13 09:52:40|3749.5|3748|3749.5|3748.5|3750|3749.5|3748.5|3748|2550
1631526780000|2021-09-13 09:53:00|3749|3748|3749|3748.5|3749|3748.5|3748.5|3748|793
1631526790000|2021-09-13 09:53:10|3749.5|3748|3749.5|3748.5|3749.5|3748.5|3749.5|3748|215
1631526800000|2021-09-13 09:53:20|3750|3749|3748|3747.5|3750|3749|3748|3747.5|3050
1631526810000|2021-09-13 09:53:30|3748.5||3748.5||3749||3748.5||0
1631526820000|2021-09-13 09:53:40|3748|3747|3748|3747.5|3748|3747.5|3747.5|3746.5|1413
1631526830000|2021-09-13 09:53:50|3747.5|3747|3747|3746|3747.5|3747|3747|3746|520
1631526840000|2021-09-13 09:54:00|3746.5|3746.5|3747|3746|3747|3746.5|3746|3745|3167
1631526850000|2021-09-13 09:54:10|3747.5|3746.5|3748|3747|3748|3747|3747.5|3746.5|34
1631526870000|2021-09-13 09:54:30|||||||||4
1631526890000|2021-09-13 09:54:50|||||||||105
1631526900000|2021-09-13 09:55:00|3748.5|3747.5|3748.5|3747.5|3749.5|3748.5|3748.5|3747.5|1947
1631526910000|2021-09-13 09:55:10|3748|3747|3747.5|3747|3748|3747|3747.5|3747|280
1631526920000|2021-09-13 09:55:20|3747|3746.5|3747.5|3747|3747.5|3747|3747|3746.5|130
1631526930000|2021-09-13 09:55:30|3747|3746.5|3746.5|3746|3747|3746.5|3746|3745.5|2058
1631526940000|2021-09-13 09:55:40|3747||3747||3747||3747||10
1631526950000|2021-09-13 09:55:50|3746.5|3746.5|3746.5|3746|3746.5|3746.5|3746.5|3746|259
1631526960000|2021-09-13 09:56:00|3747|3745.5|3747|3746|3747|3746.5|3747|3745.5|708
1631526970000|2021-09-13 09:56:10|3747.5|3746.5|3747.5|3746.5|3747.5|3747|3747|3746.5|339
1631526980000|2021-09-13 09:56:20||3746||3746||3746||3746|0
1631526990000|2021-09-13 09:56:30|3748|3746.5|3747.5|3747|3748|3747|3747.5|3746.5|327
1631527000000|2021-09-13 09:56:40|3748||3748||3748||3748||0
1631527010000|2021-09-13 09:56:50||3747.5||3747.5||3747.5||3747.5|0
1631527020000|2021-09-13 09:57:00|||||||||459
1631527030000|2021-09-13 09:57:10|3748.5|3748|3749|3748|3749|3748|3748.5|3748|117
1631527060000|2021-09-13 09:57:40|3748.5||3748.5||3748.5||3748.5||25
1631527070000|2021-09-13 09:57:50|3748|3747.5|3747.5|3746.5|3748|3747.5|3747|3746|1329
1631527100000|2021-09-13 09:58:20||3747||3747||3747||3747|0
1631527110000|2021-09-13 09:58:30|3747|3746.5|3747|3746.5|3747.5|3746.5|3747|3746.5|437
1631527120000|2021-09-13 09:58:40|3746.5|3746|3746|3745.5|3746.5|3746|3746|3745.5|1899
1631527130000|2021-09-13 09:58:50|3745.5|3745|3746.5|3745.5|3746.5|3746|3745.5|3745|1002
1631527140000|2021-09-13 09:59:00|3746|3745|3744.5|3743.5|3746|3745|3744.5|3743.5|4520
1631527150000|2021-09-13 09:59:10|3744|3744|3746|3745|3746|3745|3744|3744|185
1631527160000|2021-09-13 09:59:20||3745.5||3745.5||3745.5||3745.5|0
1631527170000|2021-09-13 09:59:30|3745.5|3745|3745.5|3745|3746|3745|3745.5|3745|100
1631527180000|2021-09-13 09:59:40|3746|3745.5|3747|3746|3747|3746|3745.5|3745|997
1631527190000|2021-09-13 09:59:50|3746.5|3746.5|3747|3746.5|3747.5|3746.5|3746.5|3746.5|10
1631527200000|2021-09-13 10:00:00|3747.5|3746|3747.5|3746|3747.5|3746|3746.5|3746|276
1631527210000|2021-09-13 10:00:10||3746.5||3746.5||3746.5||3746.5|0
1631527230000|2021-09-13 10:00:30|3747|3746|3746.5|3745.5|3747|3746|3746|3745|1112
1631527240000|2021-09-13 10:00:40|3745.5|3745|3745.5|3744.5|3746|3745.5|3745|3744|3772
1631527250000|2021-09-13 10:00:50|3745||3745||3745||3745||0
1631527260000|2021-09-13 10:01:00|3744.5|3744|3744.5|3744|3744.5|3744|3744.5|3744|422
1631527270000|2021-09-13 10:01:10|3745|3744.5|3745.5|3744.5|3745.5|3744.5|3745|3744.5|622
1631527280000|2021-09-13 10:01:20|3745|3745|3745.5|3745|3745.5|3745|3745|3745|140
1631527290000|2021-09-13 10:01:30|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|1959
1631527300000|2021-09-13 10:01:40|3745.5|3745|3745.5|3745|3745.5|3745|3745.5|3745|461
1631527320000|2021-09-13 10:02:00|3746|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745.5|1103
1631527330000|2021-09-13 10:02:10|3747|3746|3746.5|3746|3747|3746.5|3746.5|3746|179
1631527340000|2021-09-13 10:02:20|3746|3745.5|3746.5|3745.5|3747|3746|3746|3745.5|997
1631527360000|2021-09-13 10:02:40|3747|3746|3747|3746|3747|3746.5|3747|3745.5|0
1631527370000|2021-09-13 10:02:50|3746.5|3746.5|3746.5|3746|3746.5|3746.5|3746.5|3746|0
1631527380000|2021-09-13 10:03:00|||||||||60
1631527400000|2021-09-13 10:03:20|3747|3746.5|3747|3746.5|3747.5|3746.5|3747|3746|215
1631527410000|2021-09-13 10:03:30|3747.5||3747.5||3747.5||3747.5||182
1631527430000|2021-09-13 10:03:50|3748|3747|3747.5|3746.5|3748|3747|3747.5|3746.5|430
1631527440000|2021-09-13 10:04:00|3747|3746|3745.5|3744.5|3747|3746|3745|3744.5|1590
1631527450000|2021-09-13 10:04:10|3746|3745|3746|3745.5|3747|3746.5|3746|3745|498
1631527460000|2021-09-13 10:04:20|3746.5||3746.5||3746.5||3746.5||38
1631527480000|2021-09-13 10:04:40|3747|3746|3747|3746.5|3747|3746.5|3747|3746|8
1631527490000|2021-09-13 10:04:50|||||||||177
1631527500000|2021-09-13 10:05:00|3746.5|3746|3747|3746|3747|3746|3746.5|3746|1035
1631527510000|2021-09-13 10:05:10|3746.5|3745.5|3746|3745|3746.5|3745.5|3745.5|3745|812
1631527520000|2021-09-13 10:05:20|3745.5|3745.5|3746.5|3745.5|3746.5|3745.5|3745.5|3745.5|337
1631527530000|2021-09-13 10:05:30|3746|3745|3746|3745|3746|3745|3745.5|3744.5|1674
1631527540000|2021-09-13 10:05:40|||||||||100
1631527550000|2021-09-13 10:05:50|3745.5|3744.5|3745|3744.5|3745.5|3744.5|3745|3744.5|1689
1631527560000|2021-09-13 10:06:00|3745.5|3744|3745.5|3744|3745.5|3744|3745.5|3744|26
1631527570000|2021-09-13 10:06:10|3745||3745||3745||3745||0
1631527580000|2021-09-13 10:06:20|3744.5|3744.5|3745|3744.5|3745|3744.5|3744.5|3744|609
1631527590000|2021-09-13 10:06:30|3745.5|3745|3745.5|3745|3745.5|3745|3745.5|3745|805
1631527600000|2021-09-13 10:06:40|||||||||80
1631527610000|2021-09-13 10:06:50|3745|3744.5|3745.5|3744.5|3745.5|3744.5|3745|3744.5|673
1631527620000|2021-09-13 10:07:00|||||||||70
1631527630000|2021-09-13 10:07:10|3746|3745|3746|3745.5|3746|3745.5|3746|3745|87
1631527640000|2021-09-13 10:07:20|3746.5|3746|3746.5|3745.5|3746.5|3746|3746.5|3745.5|2930
1631527650000|2021-09-13 10:07:30|3747|3746|3748.5|3747.5|3748.5|3748|3747|3746|3170
1631527660000|2021-09-13 10:07:40|3748|3747|3747.5|3747|3748.5|3747|3747.5|3747|133
1631527670000|2021-09-13 10:07:50|3748|3747.5|3748.5|3748|3749|3748.5|3748|3747.5|1400
1631527680000|2021-09-13 10:08:00|3749|3747.5|3749|3748|3749|3748|3749|3747.5|839
1631527690000|2021-09-13 10:08:10|3749.5|3749|3749.5|3748|3749.5|3749|3748.5|3748|4917
1631527700000|2021-09-13 10:08:20|3749|3748.5|3750|3749|3750|3749|3749|3748.5|0
1631527730000|2021-09-13 10:08:50|3749.5|3748.5|3749|3747.5|3749.5|3748.5|3748|3747.5|1204
1631527750000|2021-09-13 10:09:10||3748||3748||3748||3748|40
1631527760000|2021-09-13 10:09:20|3748.5|3747.5|3747.5|3746.5|3748.5|3747.5|3747.5|3746|2967
1631527770000|2021-09-13 10:09:30|3748||3748||3748||3748||0
1631527780000|2021-09-13 10:09:40|3747.5|3747|3747.5|3747|3748|3747.5|3747.5|3747|400
1631527790000|2021-09-13 10:09:50|3748|3747.5|3748.5|3747.5|3748.5|3747.5|3748|3747.5|327
1631527800000|2021-09-13 10:10:00|3748|3747|3748|3747|3748|3747|3748|3747|94
1631527810000|2021-09-13 10:10:10|3747.5|3746.5|3749|3748|3749|3748|3747|3746.5|1585
1631527820000|2021-09-13 10:10:20|3749.5||3749||3749.5||3748.5||0
1631527830000|2021-09-13 10:10:30|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|752
1631527840000|2021-09-13 10:10:40|3748|3747|3747|3746.5|3748|3747|3747|3746.5|1929
1631527850000|2021-09-13 10:10:50|3747.5|3746|3746.5|3745|3747.5|3746|3746.5|3745|1923
1631527860000|2021-09-13 10:11:00|3746|3744.5|3746.5|3745.5|3746.5|3745.5|3745|3744.5|1705
1631527870000|2021-09-13 10:11:10|3747|3746|3747|3746.5|3747|3746.5|3746.5|3746|740
1631527880000|2021-09-13 10:11:20||3746||3746||3746||3746|137
1631527920000|2021-09-13 10:12:00|3746.5||3747||3747||3746.5||130
1631527930000|2021-09-13 10:12:10|3747.5|3746.5|3747.5|3746|3748|3747|3747|3746|1813
1631527940000|2021-09-13 10:12:20|3748|3746.5|3748|3747|3748|3747|3747.5|3746.5|1256
1631527950000|2021-09-13 10:12:30|3747.5|3746.5|3747.5|3746|3748|3746.5|3747|3746|1755
1631527960000|2021-09-13 10:12:40||3746.5||3746.5||3746.5||3746.5|0
1631527970000|2021-09-13 10:12:50|3747|3746|3747.5|3746|3747.5|3747|3747|3746|1930
1631527980000|2021-09-13 10:13:00|3747||3746.5||3747||3746.5||455
1631527990000|2021-09-13 10:13:10|3747|3746.5|3747|3746|3747.5|3746.5|3747|3746|907
1631528000000|2021-09-13 10:13:20|3746.5||3746.5||3746.5||3746.5||1
1631528010000|2021-09-13 10:13:30|3746|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745.5|1268
1631528020000|2021-09-13 10:13:40|3746||3746||3746||3746||59
1631528030000|2021-09-13 10:13:50|||||||||773
1631528040000|2021-09-13 10:14:00|3746.5|3746|3747|3746|3747.5|3746.5|3746.5|3746|2551
1631528050000|2021-09-13 10:14:10|3746.5|3745.5|3746.5|3745.5|3746.5|3746|3746|3745.5|357
1631528060000|2021-09-13 10:14:20|||||||||40
1631528070000|2021-09-13 10:14:30|3747|3746|3747.5|3746.5|3748|3747|3747|3746|1469
1631528080000|2021-09-13 10:14:40|3747|3746|3747|3746|3747|3746.5|3746.5|3746|528
1631528090000|2021-09-13 10:14:50|3746.5|3746.5|3746.5|3746|3747|3746.5|3746.5|3745.5|1514
1631528100000|2021-09-13 10:15:00|3747|3746.5|3747.5|3746.5|3747.5|3747|3747|3746|1229
1631528110000|2021-09-13 10:15:10|3747|3746|3748.5|3747.5|3748.5|3747.5|3746.5|3746|2937
1631528120000|2021-09-13 10:15:20|3749|3748|3749|3748.5|3749.5|3749|3749|3748|1903
1631528130000|2021-09-13 10:15:30|3749.5||3749||3749.5||3749||0
1631528150000|2021-09-13 10:15:50|3749.5|3749|3750|3749.5|3750|3749.5|3749.5|3749|205
1631528160000|2021-09-13 10:16:00|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|43
1631528180000|2021-09-13 10:16:20|3750||3750||3750||3750||0
1631528200000|2021-09-13 10:16:40|3750.5|3749.5|3751|3750|3751|3750|3750.5|3749.5|2442
1631528210000|2021-09-13 10:16:50|3750.5|3750.5|3750.5|3750|3750.5|3750.5|3750.5|3750|121
1631528230000|2021-09-13 10:17:10|3751|3750.5|3749|3748.5|3751|3750.5|3749|3748.5|1505
1631528240000|2021-09-13 10:17:20|3749.5|3748|3748.5|3748|3749.5|3748|3748.5|3747.5|1030
1631528250000|2021-09-13 10:17:30|3749|3748.5|3751|3750|3751|3750|3749|3748.5|815
1631528260000|2021-09-13 10:17:40|3750.5||3751||3751||3750.5||0
1631528270000|2021-09-13 10:17:50|3750.5|3750.5|3750.5|3750|3751|3750.5|3750.5|3749.5|3948
1631528280000|2021-09-13 10:18:00|3751|3750.5|3751|3750|3751.5|3750.5|3751|3750|349
1631528290000|2021-09-13 10:18:10|3750.5||3750.5||3750.5||3750.5||0
1631528300000|2021-09-13 10:18:20|3751||3751||3751||3751||1000
1631528310000|2021-09-13 10:18:30|3751.5|3750.5|3752|3751|3752|3751|3751.5|3750.5|1526
1631528320000|2021-09-13 10:18:40|3751.5|3751.5|3751.5|3750.5|3751.5|3751.5|3751.5|3750.5|1328
1631528330000|2021-09-13 10:18:50|3751||3751.5||3751.5||3751||874
1631528350000|2021-09-13 10:19:10|3751||3751.5||3751.5||3751||135
1631528360000|2021-09-13 10:19:20||3751||3751||3751||3750.5|0
1631528370000|2021-09-13 10:19:30|3752||3752||3752||3752||0
1631528380000|2021-09-13 10:19:40||3751.5||3751.5||3751.5||3751.5|18
1631528390000|2021-09-13 10:19:50|3752.5||3752||3752.5||3752||447
1631528400000|2021-09-13 10:20:00|3751.5|3751|3751.5|3751|3751.5|3751|3751.5|3751|1448
1631528420000|2021-09-13 10:20:20|||||||||56
1631528430000|2021-09-13 10:20:30|3752|3751.5|3752|3751.5|3752.5|3751.5|3752|3751|5190
1631528460000|2021-09-13 10:21:00|3751.5|3751|3750.5|3750|3751.5|3751|3750.5|3750|409
1631528470000|2021-09-13 10:21:10|3751|3750.5|3751.5|3750.5|3751.5|3750.5|3750.5|3750.5|400
1631528490000|2021-09-13 10:21:30|3752|3751|3752.5|3751.5|3752.5|3751.5|3752|3751|27
1631528510000|2021-09-13 10:21:50|3753|3752|3752.5|3752|3753|3752|3752.5|3751.5|1887
1631528520000|2021-09-13 10:22:00|3753||3753||3753||3753||870
1631528530000|2021-09-13 10:22:10|3752.5||3752.5||3752.5||3752.5||0
1631528540000|2021-09-13 10:22:20|3752|3751.5|3753.5|3753|3753.5|3753|3752|3751.5|4082
1631528550000|2021-09-13 10:22:30|3754|3753.5|3753.5|3752.5|3754|3753.5|3753|3752|3792
1631528560000|2021-09-13 10:22:40|3754|3753|3754|3753.5|3754|3753.5|3754|3753|0
1631528570000|2021-09-13 10:22:50|||||||||153
1631528580000|2021-09-13 10:23:00|3753.5|3753|3753.5|3753|3754|3753|3753.5|3753|3127
1631528600000|2021-09-13 10:23:20|||||||||155
1631528610000|2021-09-13 10:23:30|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|343
1631528620000|2021-09-13 10:23:40|||||||||15
1631528630000|2021-09-13 10:23:50|3754|3752.5|3753.5|3752.5|3754|3753|3753.5|3752.5|450
1631528650000|2021-09-13 10:24:10||3753||3753||3753||3753|173
1631528670000|2021-09-13 10:24:30||3752.5||3753||3753||3752.5|125
1631528690000|2021-09-13 10:24:50|||||||||100
1631528700000|2021-09-13 10:25:00|||||||||1084
1631528710000|2021-09-13 10:25:10|3753|3752.5|3753|3752|3753|3752.5|3753|3752|1222
1631528720000|2021-09-13 10:25:20|||||||||63
1631528730000|2021-09-13 10:25:30|||||||||40
1631528740000|2021-09-13 10:25:40|3752.5|3751.5|3752.5|3752|3752.5|3752|3752.5|3751.5|2669
1631528770000|2021-09-13 10:26:10|3753|3752.5|3753|3752.5|3753.5|3752.5|3753|3752.5|417
1631528780000|2021-09-13 10:26:20|3752.5|3752|3753.5|3752.5|3754|3753.5|3752.5|3752|4746
1631528810000|2021-09-13 10:26:50|3753||3753||3753||3753||65
1631528820000|2021-09-13 10:27:00|||||||||137
1631528830000|2021-09-13 10:27:10|3753.5|3753|3754|3753|3754|3753|3753.5|3753|466
1631528840000|2021-09-13 10:27:20|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3752.5|3752|893
1631528860000|2021-09-13 10:27:40|3753|3752|3753.5|3752.5|3753.5|3752.5|3753|3752|933
1631528870000|2021-09-13 10:27:50|3753|3752|3752.5|3752|3753|3752|3752.5|3752|280
1631528880000|2021-09-13 10:28:00|3753|3751.5|3752.5|3752|3753|3752|3752|3751|2627
1631528890000|2021-09-13 10:28:10|3753||3753||3753||3753||339
1631528900000|2021-09-13 10:28:20|3753.5|3752.5|3753.5|3753|3753.5|3753|3753.5|3752|160
1631528910000|2021-09-13 10:28:30|3754|3753.5|3754|3753|3754|3753.5|3754|3753|290
1631528930000|2021-09-13 10:28:50|3754.5|3753.5|3754.5|3754|3755|3754|3754.5|3753.5|1767
1631528940000|2021-09-13 10:29:00|3755||3755||3755||3754.5||25
1631528950000|2021-09-13 10:29:10|3755.5|3754.5|3755.5|3755|3755.5|3755|3755.5|3754.5|2950
1631528960000|2021-09-13 10:29:20|||||||||444
1631528970000|2021-09-13 10:29:30|3755|3754.5|3755|3754.5|3755|3754.5|3754.5|3754|2511
1631528980000|2021-09-13 10:29:40|3754.5|3754|3755|3754|3755|3754.5|3754.5|3754|1233
1631528990000|2021-09-13 10:29:50|3754.5||3754.5||3754.5||3754.5||1573
1631529000000|2021-09-13 10:30:00|3755|3753.5|3755.5|3755|3755.5|3755|3754.5|3753.5|3469
1631529010000|2021-09-13 10:30:10|3756|3755.5|3756|3755|3756|3755.5|3755.5|3755|1337
1631529020000|2021-09-13 10:30:20|3755.5|3754.5|3754.5|3753.5|3755.5|3754.5|3754.5|3753.5|1132
1631529030000|2021-09-13 10:30:30|3754|3753|3754.5|3754|3754.5|3754|3754|3753|1293
1631529040000|2021-09-13 10:30:40|3755|3753.5|3754.5|3753.5|3755|3753.5|3754|3753.5|481
1631529050000|2021-09-13 10:30:50|||||||||175
1631529070000|2021-09-13 10:31:10|3754|3753|3754|3753|3754|3753|3754|3753|504
1631529080000|2021-09-13 10:31:20|3754.5|3753.5|3754.5|3754|3755|3754|3754.5|3753.5|999
1631529090000|2021-09-13 10:31:30|3755||3755||3755||3755||0
1631529110000|2021-09-13 10:31:50|3754.5|3753.5|3753|3752.5|3754.5|3753.5|3753|3752.5|2215
1631529120000|2021-09-13 10:32:00|||||||||150
1631529140000|2021-09-13 10:32:20|3753.5|3753|3753.5|3753|3753.5|3753|3753|3753|1166
1631529160000|2021-09-13 10:32:40|3753|3752.5|3752.5|3751.5|3753|3752.5|3752.5|3751.5|497
1631529190000|2021-09-13 10:33:10|3753|3752|3755|3754|3755|3754.5|3752.5|3752|1139
1631529200000|2021-09-13 10:33:20|3754.5|3754.5|3755|3754|3755|3754.5|3754.5|3754|757
1631529210000|2021-09-13 10:33:30|3755.5|3754.5|3755.5|3755|3756|3755|3755.5|3754.5|729
1631529220000|2021-09-13 10:33:40|3756||3755.5||3756||3755.5||351
1631529230000|2021-09-13 10:33:50|3756||3755.5||3756||3755.5||911
1631529240000|2021-09-13 10:34:00|3756|3755.5|3756|3755.5|3756|3755.5|3755.5|3755.5|157
1631529250000|2021-09-13 10:34:10|3756.5|3755|3755.5|3755|3756.5|3755|3755.5|3755|1859
1631529260000|2021-09-13 10:34:20|3756||3756||3756||3756||65
1631529280000|2021-09-13 10:34:40|3755.5|3754.5|3755|3754|3755.5|3754.5|3755|3754|1474
1631529290000|2021-09-13 10:34:50|3755.5|3754.5|3754.5|3753.5|3755.5|3754.5|3754.5|3753.5|3375
1631529300000|2021-09-13 10:35:00|3754|3753|3753.5|3752.5|3754|3753|3753.5|3752.5|885
1631529310000|2021-09-13 10:35:10|3754|3753|3753.5|3752.5|3754|3753|3753.5|3752.5|568
1631529320000|2021-09-13 10:35:20||3753||3753||3753||3752.5|0
1631529330000|2021-09-13 10:35:30|3752|3751.5|3754|3753.5|3754|3753.5|3752|3751.5|4258
1631529340000|2021-09-13 10:35:40|3754.5|3754|3754|3753.5|3754.5|3754|3754|3753.5|370
1631529350000|2021-09-13 10:35:50||3753||3753.5||3753.5||3753|602
1631529360000|2021-09-13 10:36:00|3754.5||3754.5||3754.5||3754.5||1016
1631529370000|2021-09-13 10:36:10|3754|3752.5|3754.5|3754|3754.5|3754|3753|3752.5|2999
1631529380000|2021-09-13 10:36:20|||||||||2
1631529390000|2021-09-13 10:36:30|3755|3754.5|3756|3755|3756|3755|3754.5|3754.5|1159
1631529400000|2021-09-13 10:36:40|3755.5|3755.5|3756.5|3755.5|3756.5|3755.5|3755.5|3755.5|1054
1631529410000|2021-09-13 10:36:50|3757|3756|3757|3756|3757|3756|3756.5|3756|233
1631529420000|2021-09-13 10:37:00|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756|1781
1631529430000|2021-09-13 10:37:10||3757||3757||3757||3756.5|105
1631529440000|2021-09-13 10:37:20|3757|3756.5|3757|3756|3757.5|3756.5|3757|3756|1031
1631529450000|2021-09-13 10:37:30|3756.5|3755|3756|3755.5|3756.5|3756|3755.5|3755|3295
1631529460000|2021-09-13 10:37:40|3755.5|3755|3756|3755|3756|3755.5|3755.5|3755|725
1631529470000|2021-09-13 10:37:50|3755.5|3754.5|3754.5|3754|3755.5|3755|3754.5|3754|936
1631529480000|2021-09-13 10:38:00|3755||3755||3755||3755||0
1631529490000|2021-09-13 10:38:10|3755.5|3754.5|3756.5|3755|3756.5|3755|3755.5|3754.5|273
1631529500000|2021-09-13 10:38:20|3755|3754.5|3755|3754.5|3756|3754.5|3755|3754.5|10635
1631529510000|2021-09-13 10:38:30|3755.5|3755|3756|3755|3756|3755|3755.5|3755|0
1631529530000|2021-09-13 10:38:50|3755.5||3756||3756||3755.5||590
1631529570000|2021-09-13 10:39:30|3755.5||3755.5||3755.5||3755.5||0
1631529580000|2021-09-13 10:39:40|3756|3755.5|3756|3755.5|3756|3755.5|3755.5|3755.5|968
1631529590000|2021-09-13 10:39:50|3756.5||3756||3756.5||3756||1260
1631529600000|2021-09-13 10:40:00|3756.5||3756||3756.5||3756||4940
1631529610000|2021-09-13 10:40:10|3756.5||3756||3756.5||3756||9937
1631529620000|2021-09-13 10:40:20|3756.5||3756.5||3756.5||3756.5||230
1631529630000|2021-09-13 10:40:30|3757|3756|3757|3756|3757|3756.5|3756.5|3756|993
1631529640000|2021-09-13 10:40:40|3756.5||3756.5||3756.5||3756.5||0
1631529660000|2021-09-13 10:41:00|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|11
1631529670000|2021-09-13 10:41:10|3757.5|3757|3758|3757|3758|3757|3757|3757|1599
1631529680000|2021-09-13 10:41:20||3757.5||3757.5||3757.5||3757|1450
1631529690000|2021-09-13 10:41:30||3757||3757||3757||3757|0
1631529710000|2021-09-13 10:41:50||3757.5||3757.5||3757.5||3757|251
1631529720000|2021-09-13 10:42:00|3757.5|3757|3757.5|3757|3757.5|3757|3757|3756.5|3336
1631529730000|2021-09-13 10:42:10|3758|3757.5|3758|3757.5|3758.5|3757.5|3757.5|3757.5|6571
1631529740000|2021-09-13 10:42:20|3758.5|3757|3757.5|3757|3758.5|3757|3757.5|3757|17723
1631529750000|2021-09-13 10:42:30|3758||3757.5||3758||3757.5||0
1631529770000|2021-09-13 10:42:50|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|378
1631529780000|2021-09-13 10:43:00|3757.5||3757||3757.5||3757||1292
1631529790000|2021-09-13 10:43:10|3756.5|3756|3757|3756.5|3757|3756.5|3756.5|3756|1394
1631529800000|2021-09-13 10:43:20|3757.5||3757.5||3757.5||3757||1562
1631529810000|2021-09-13 10:43:30|3758|3757|3758|3757|3758|3757|3758|3757|0
1631529820000|2021-09-13 10:43:40||3757.5||3757.5||3757.5||3757.5|0
1631529830000|2021-09-13 10:43:50|3758.5||3758||3758.5||3758||5967
1631529840000|2021-09-13 10:44:00|3757.5|3757|3758|3757.5|3758|3757.5|3757.5|3757|2993
1631529850000|2021-09-13 10:44:10|3758.5|3758|3758.5|3758|3758.5|3758|3758|3758|2880
1631529860000|2021-09-13 10:44:20|3758|3757.5|3758|3757.5|3758|3757.5|3758|3757.5|1015
1631529890000|2021-09-13 10:44:50|3758.5|3758|3758.5|3758|3758.5|3758|3758.5|3758|457
1631529900000|2021-09-13 10:45:00|3759||3758.5||3759||3758.5||1138
1631529910000|2021-09-13 10:45:10|||||||||242
1631529920000|2021-09-13 10:45:20|3759||3758.5||3759||3758.5||4012
1631529930000|2021-09-13 10:45:30|3759|3758.5|3759.5|3758.5|3760|3759.5|3758.5|3758.5|10093
1631529940000|2021-09-13 10:45:40|3759|3758|3759|3758|3759|3758|3758.5|3758|414
1631529950000|2021-09-13 10:45:50||3758.5||3758.5||3758.5||3758.5|0
1631529960000|2021-09-13 10:46:00|||||||||13
1631529980000|2021-09-13 10:46:20|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|18
1631529990000|2021-09-13 10:46:30|||||||||5
1631530000000|2021-09-13 10:46:40|||||||||200
1631530020000|2021-09-13 10:47:00|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|5766
1631530030000|2021-09-13 10:47:10|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|1125
1631530040000|2021-09-13 10:47:20|3760.5|3760|3760|3759|3760.5|3760|3760|3759|2777
1631530050000|2021-09-13 10:47:30||3759.5||3759.5||3759.5||3759.5|150
1631530060000|2021-09-13 10:47:40|3759.5|3759|3758.5|3758|3759.5|3759|3758.5|3757.5|2517
1631530070000|2021-09-13 10:47:50|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757.5|154
1631530090000|2021-09-13 10:48:10|3758|3757|3758|3757.5|3758.5|3757.5|3757.5|3757|3284
1631530100000|2021-09-13 10:48:20|3758.5||3758.5||3758.5||3758.5||5
1631530120000|2021-09-13 10:48:40|3758|3757|3757.5|3757|3758|3757|3757.5|3757|273
1631530140000|2021-09-13 10:49:00|3758|3756.5|3758|3757|3758|3757|3757.5|3756.5|1102
1631530150000|2021-09-13 10:49:10|3758.5||3758||3758.5||3758||0
1631530180000|2021-09-13 10:49:40||3757.5||3757.5||3757.5||3757|150
1631530200000|2021-09-13 10:50:00|3758.5|3758|3760|3759|3760|3759|3758.5|3758|1036
1631530210000|2021-09-13 10:50:10|3759.5|3758.5|3759.5|3758.5|3760|3759|3759|3758.5|1486
1631530220000|2021-09-13 10:50:20||3759||3758.5||3759||3758.5|561
1631530230000|2021-09-13 10:50:30||3759||3758.5||3759||3758.5|319
1631530250000|2021-09-13 10:50:50|3760|3759|3759.5|3759|3760|3759|3759.5|3759|799
1631530260000|2021-09-13 10:51:00|3760||3760||3760||3760||0
1631530270000|2021-09-13 10:51:10|||||||||40
1631530290000|2021-09-13 10:51:30||3759.5||3759.5||3759.5||3759|0
1631530300000|2021-09-13 10:51:40|3760.5|3760|3760.5|3760|3760.5|3760|3760|3760|9291
1631530310000|2021-09-13 10:51:50|3761||3760.5||3761||3760.5||259
1631530320000|2021-09-13 10:52:00|3761|3760.5|3760.5|3760|3761|3760.5|3760.5|3760|1434
1631530330000|2021-09-13 10:52:10|3760|3759.5|3760.5|3759.5|3760.5|3759.5|3760|3759.5|1556
1631530340000|2021-09-13 10:52:20||3760||3759.5||3760||3759.5|49
1631530360000|2021-09-13 10:52:40||3760||3760||3760||3760|0
1631530370000|2021-09-13 10:52:50|3760|3759.5|3759.5|3759|3760|3760|3759.5|3759|2039
1631530380000|2021-09-13 10:53:00|3760|3758.5|3759.5|3758.5|3760|3759|3759.5|3758.5|984
1631530390000|2021-09-13 10:53:10|3759|3758|3758.5|3757.5|3759|3758|3758.5|3757.5|463
1631530400000|2021-09-13 10:53:20|3759|3758|3759|3758|3759|3758|3758|3757|2337
1631530410000|2021-09-13 10:53:30|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|504
1631530420000|2021-09-13 10:53:40|3759|3758|3758.5|3758|3759|3758|3758.5|3757.5|174
1631530440000|2021-09-13 10:54:00|3758|3757.5|3758|3757.5|3758|3757.5|3758|3757|718
1631530450000|2021-09-13 10:54:10|3758.5||3758.5||3758.5||3758.5||0
1631530460000|2021-09-13 10:54:20|3758|3757|3757|3756.5|3758|3757|3757|3756.5|2104
1631530470000|2021-09-13 10:54:30|3756.5|3756|3756.5|3755.5|3756.5|3756|3756.5|3755.5|528
1631530490000|2021-09-13 10:54:50|3756||3756||3756||3756||0
1631530500000|2021-09-13 10:55:00|3756.5|3756|3757|3756.5|3757|3756.5|3756.5|3756|2114
1631530510000|2021-09-13 10:55:10|3757.5|3757|3758|3757.5|3758|3757.5|3757.5|3757|524
1631530520000|2021-09-13 10:55:20|3758.5|3758|3758.5|3757.5|3758.5|3758|3758|3757.5|736
1631530530000|2021-09-13 10:55:30|3759|3758|3759|3758|3759|3758|3759|3758|221
1631530550000|2021-09-13 10:55:50||3758.5||3758.5||3758.5||3758.5|978
1631530560000|2021-09-13 10:56:00|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|2267
1631530570000|2021-09-13 10:56:10|3760|3759.5|3760.5|3759.5|3760.5|3760|3760|3759.5|1934
1631530580000|2021-09-13 10:56:20|3760||3760.5||3760.5||3760||2355
1631530590000|2021-09-13 10:56:30||3760||3759.5||3760||3759.5|468
1631530600000|2021-09-13 10:56:40|3760|3760|3760|3759.5|3760.5|3760|3760|3759.5|1135
1631530610000|2021-09-13 10:56:50|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3760|201
1631530620000|2021-09-13 10:57:00|3760|3759.5|3759|3758.5|3760|3759.5|3759|3758|1643
1631530630000|2021-09-13 10:57:10||3758||3758||3758||3758|0
1631530650000|2021-09-13 10:57:30|3758|3757.5|3758|3757.5|3758|3757.5|3758|3757.5|1384
1631530660000|2021-09-13 10:57:40|||||||||2
1631530670000|2021-09-13 10:57:50|3758.5|3758|3758.5|3758|3759|3758|3758.5|3758|1014
1631530680000|2021-09-13 10:58:00|3759|3758.5|3759.5|3759|3759.5|3759|3759|3758.5|357
1631530690000|2021-09-13 10:58:10|3760|3759.5|3760|3759|3760|3759.5|3759.5|3759|967
1631530700000|2021-09-13 10:58:20|3759.5||3759.5||3759.5||3759.5||0
1631530710000|2021-09-13 10:58:30|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|289
1631530720000|2021-09-13 10:58:40|||||||||33
1631530740000|2021-09-13 10:59:00|3759|3757.5|3759|3758|3759.5|3758.5|3758.5|3757.5|3229
1631530750000|2021-09-13 10:59:10|3758.5||3758.5||3758.5||3758.5||340
1631530760000|2021-09-13 10:59:20|3759||3758.5||3759||3758.5||883
1631530770000|2021-09-13 10:59:30|3758|3757.5|3757|3756|3758.5|3757.5|3756.5|3756|840
1631530780000|2021-09-13 10:59:40|3757.5|3756.5|3757.5|3757|3758|3757|3757.5|3756.5|448
1631530790000|2021-09-13 10:59:50|3758|3756.5|3757.5|3756.5|3758|3756.5|3757.5|3756.5|158
1631530800000|2021-09-13 11:00:00|3757|3756|3757.5|3756.5|3758|3757|3756.5|3756|3648
1631530810000|2021-09-13 11:00:10|3757|3756|3756.5|3755.5|3757|3756|3756.5|3755.5|854
1631530820000|2021-09-13 11:00:20|||||||||25
1631530830000|2021-09-13 11:00:30|3756|3755|3755.5|3755|3756.5|3755.5|3755.5|3755|732
1631530840000|2021-09-13 11:00:40|3755|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754.5|432
1631530850000|2021-09-13 11:00:50||3755||3755||3755||3755|188
1631530860000|2021-09-13 11:01:00|3756|3755.5|3755|3754.5|3756|3755.5|3755|3754.5|1193
1631530870000|2021-09-13 11:01:10|3754.5|3754|3754|3753.5|3754.5|3754|3754|3753|199
1631530880000|2021-09-13 11:01:20|3754.5|3754|3755|3754|3755|3754|3754.5|3754|2
1631530900000|2021-09-13 11:01:40|3754.5|3754.5|3755|3754.5|3755|3754.5|3754.5|3754.5|0
1631530910000|2021-09-13 11:01:50|3755.5|3755|3755.5|3755|3755.5|3755|3755|3755|367
1631530920000|2021-09-13 11:02:00|3756|3755.5|3756|3755|3756.5|3755.5|3756|3755|435
1631530930000|2021-09-13 11:02:10|3755.5||3755.5||3755.5||3755.5||0
1631530940000|2021-09-13 11:02:20|3756|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|157
1631530950000|2021-09-13 11:02:30|3756|3755.5|3756|3755|3756|3755.5|3756|3755|288
1631530960000|2021-09-13 11:02:40||3755.5||3755.5||3755.5||3755.5|149
1631530970000|2021-09-13 11:02:50|3756.5|3756|3757.5|3756.5|3758|3756.5|3756.5|3755.5|8496
1631530980000|2021-09-13 11:03:00|3757|3757|3756.5|3755.5|3757.5|3757|3756|3755.5|1350
1631531010000|2021-09-13 11:03:30|3756|3756|3756.5|3756|3756.5|3756|3756|3755.5|568
1631531020000|2021-09-13 11:03:40|3757||3757||3757||3757||20
1631531030000|2021-09-13 11:03:50|3756.5|3755.5|3757|3756|3757|3756|3756.5|3755.5|1512
1631531040000|2021-09-13 11:04:00|3756.5|3755.5|3755.5|3755|3756.5|3756|3755.5|3755|2012
1631531050000|2021-09-13 11:04:10|3755|3754.5|3755.5|3754.5|3756|3755|3754.5|3754|1640
1631531060000|2021-09-13 11:04:20|3755|3754|3754.5|3753.5|3755|3754.5|3754|3753.5|2137
1631531070000|2021-09-13 11:04:30||3754||3754||3754||3754|0
1631531080000|2021-09-13 11:04:40|3755|3754.5|3755|3754.5|3755|3754.5|3755|3754.5|713
1631531090000|2021-09-13 11:04:50|3755.5|3755|3755.5|3755|3756|3755|3755.5|3755|442
1631531100000|2021-09-13 11:05:00|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|121
1631531110000|2021-09-13 11:05:10|3756.5|3756|3757|3756|3757|3756|3756.5|3756|0
1631531120000|2021-09-13 11:05:20|||||||||13
1631531130000|2021-09-13 11:05:30|3756.5|3755.5|3756|3755.5|3756.5|3755.5|3756|3755|1337
1631531140000|2021-09-13 11:05:40|3756.5||3756.5||3756.5||3756.5||0
1631531150000|2021-09-13 11:05:50|3756|3755|3756|3755|3756|3755|3755|3754.5|1190
1631531170000|2021-09-13 11:06:10|3756.5|3755.5|3757|3756.5|3757|3756.5|3756.5|3755.5|520
1631531180000|2021-09-13 11:06:20|3757.5||3757.5||3757.5||3757.5||271
1631531190000|2021-09-13 11:06:30|3758|3757|3757.5|3756.5|3758|3757|3757.5|3756.5|466
1631531200000|2021-09-13 11:06:40|3757|3756|3757|3756|3757|3756|3756.5|3756|923
1631531210000|2021-09-13 11:06:50|3756.5|3755.5|3756.5|3756|3756.5|3756|3756.5|3755.5|512
1631531220000|2021-09-13 11:07:00|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|6
1631531230000|2021-09-13 11:07:10|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3756|0
1631531240000|2021-09-13 11:07:20|3757|3757|3758|3757|3758|3757|3757|3757|1539
1631531260000|2021-09-13 11:07:40|3757.5|3757.5|3756.5|3756|3757.5|3757.5|3756.5|3756|2168
1631531270000|2021-09-13 11:07:50|3756|3755.5|3755.5|3755|3756|3755.5|3755.5|3755|813
1631531280000|2021-09-13 11:08:00|3756|3755.5|3755.5|3754.5|3756|3755.5|3755.5|3754.5|882
1631531290000|2021-09-13 11:08:10|3756|3755|3756|3755|3756|3755|3756|3755|1
1631531330000|2021-09-13 11:08:50|3755.5|3754.5|3754.5|3753.5|3755.5|3754.5|3754.5|3753.5|1136
1631531340000|2021-09-13 11:09:00|3754|3753|3753.5|3752.5|3754|3753|3753|3752.5|1096
1631531350000|2021-09-13 11:09:10||3753||3752.5||3753||3752.5|728
1631531360000|2021-09-13 11:09:20|3753|3752|3753|3752|3753|3752|3752.5|3752|411
1631531380000|2021-09-13 11:09:40|3753.5|3752.5|3755|3754|3755|3754|3753.5|3752.5|1205
1631531400000|2021-09-13 11:10:00|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|0
1631531410000|2021-09-13 11:10:10|3756|3755|3755.5|3755|3756|3755|3755|3754.5|1170
1631531420000|2021-09-13 11:10:20|3756|3754.5|3755.5|3755|3756|3755|3755.5|3754.5|773
1631531430000|2021-09-13 11:10:30|3756|3755.5|3756|3755|3756|3755.5|3756|3755|198
1631531440000|2021-09-13 11:10:40|3755.5|3754.5|3753.5|3753|3755.5|3754.5|3753.5|3753|3281
1631531450000|2021-09-13 11:10:50|3754|3752.5|3753.5|3753|3754|3753|3753|3752.5|5172
1631531460000|2021-09-13 11:11:00|3754|3752.5|3753.5|3753|3754|3753|3753.5|3752.5|4642
1631531470000|2021-09-13 11:11:10|3753|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|1202
1631531480000|2021-09-13 11:11:20|3753|3752.5|3753|3752|3753|3752.5|3753|3752|230
1631531500000|2021-09-13 11:11:40|3752.5|3751.5|3752|3751.5|3752.5|3751.5|3751.5|3751|1658
1631531510000|2021-09-13 11:11:50|||||||||265
1631531520000|2021-09-13 11:12:00|3752.5|3752|3753|3752.5|3753.5|3752.5|3752.5|3752|1845
1631531530000|2021-09-13 11:12:10|3753.5|3753|3753.5|3752.5|3753.5|3753|3753.5|3752.5|388
1631531550000|2021-09-13 11:12:30|3754|3753|3754.5|3753.5|3755|3754|3753.5|3753|2750
1631531560000|2021-09-13 11:12:40|3754||3754||3754||3754||0
1631531570000|2021-09-13 11:12:50|3754.5||3754.5||3754.5||3754.5||0
1631531590000|2021-09-13 11:13:10|3755|3754|3756|3755.5|3756|3755.5|3755|3754|756
1631531600000|2021-09-13 11:13:20|3756.5||3756.5||3756.5||3756.5||257
1631531610000|2021-09-13 11:13:30|3756|3756|3756|3755.5|3756|3756|3756|3755.5|662
1631531620000|2021-09-13 11:13:40|3756.5||3756.5||3756.5||3756.5||0
1631531640000|2021-09-13 11:14:00|3756|3756|3756|3755.5|3756|3756|3756|3755.5|115
1631531650000|2021-09-13 11:14:10|3755.5|3755|3756|3755.5|3756|3755.5|3755.5|3755|1011
1631531660000|2021-09-13 11:14:20|3756.5||3756.5||3756.5||3756.5||70
1631531670000|2021-09-13 11:14:30|3756|3755|3756|3755.5|3756|3755.5|3756|3755|922
1631531680000|2021-09-13 11:14:40|||||||||4
1631531690000|2021-09-13 11:14:50|3756.5|3756|3756.5|3756|3757|3756|3756.5|3756|98
1631531700000|2021-09-13 11:15:00|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|388
1631531710000|2021-09-13 11:15:10|3757.5|3756|3756|3755.5|3757.5|3756|3756|3755.5|1372
1631531730000|2021-09-13 11:15:30|3756.5||3756.5||3756.5||3756.5||218
1631531740000|2021-09-13 11:15:40||3756||3756||3756||3756|0
1631531750000|2021-09-13 11:15:50|3757|3756.5|3757|3756|3757.5|3756.5|3757|3756|91
1631531770000|2021-09-13 11:16:10|3757.5||3757.5||3757.5||3757.5||0
1631531780000|2021-09-13 11:16:20|3757|3756.5|3757|3756.5|3757.5|3756.5|3757|3756.5|0
1631531790000|2021-09-13 11:16:30|3757.5|3757|3757.5|3756.5|3758|3757|3757.5|3756.5|422
1631531800000|2021-09-13 11:16:40|3758|3757|3758|3757.5|3758|3757.5|3758|3756.5|459
1631531810000|2021-09-13 11:16:50|3757.5|3757|3757.5|3757|3757.5|3757|3757.5|3757|500
1631531820000|2021-09-13 11:17:00|3758|3757.5|3758.5|3757|3758.5|3757.5|3758|3757|1107
1631531830000|2021-09-13 11:17:10|3758|3757.5|3758|3757|3758|3757.5|3757.5|3757|265
1631531840000|2021-09-13 11:17:20|3758.5|3757.5|3758|3757.5|3758.5|3757.5|3758|3757|971
1631531850000|2021-09-13 11:17:30|3758.5|3757|3758.5|3757.5|3758.5|3757.5|3758.5|3757|434
1631531860000|2021-09-13 11:17:40|3758|3758|3758.5|3757.5|3758.5|3758|3758|3757.5|343
1631531880000|2021-09-13 11:18:00|3758|3758|3757.5|3757|3758|3758|3757.5|3757|817
1631531890000|2021-09-13 11:18:10|3757|3756.5|3757|3756|3758|3756.5|3756.5|3756|2348
1631531900000|2021-09-13 11:18:20|3756.5||3756.5||3756.5||3756.5||280
1631531910000|2021-09-13 11:18:30|3757|3756.5|3758|3757|3758|3757|3757|3756|825
1631531920000|2021-09-13 11:18:40|3757.5|3756.5|3756|3755.5|3757.5|3756.5|3756|3755.5|2263
1631531930000|2021-09-13 11:18:50|3756.5||3756||3757||3756||2168
1631531940000|2021-09-13 11:19:00|3756.5|3756|3756.5|3756|3757|3756|3756|3756|1847
1631531960000|2021-09-13 11:19:20|3757|3756.5|3758|3757|3758|3757|3757|3756|1277
1631531980000|2021-09-13 11:19:40|3757.5|3756.5|3756.5|3756|3757.5|3756.5|3756.5|3756|2401
1631532010000|2021-09-13 11:20:10|3756|3755.5|3756|3755.5|3756.5|3755.5|3756|3755.5|241
1631532020000|2021-09-13 11:20:20|3756.5|3756|3756.5|3756|3757|3756.5|3756.5|3756|426
1631532030000|2021-09-13 11:20:30|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|698
1631532040000|2021-09-13 11:20:40|3756.5|3755|3755.5|3755|3756.5|3755|3755.5|3755|828
1631532050000|2021-09-13 11:20:50|3755|3754.5|3756|3755|3756|3755|3755|3754.5|414
1631532070000|2021-09-13 11:21:10|||||||||40
1631532090000|2021-09-13 11:21:30||3755.5||3755.5||3755.5||3755.5|0
1631532100000|2021-09-13 11:21:40|3756.5|3756|3756.5|3756|3757|3756|3756.5|3756|354
1631532110000|2021-09-13 11:21:50|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|8
1631532120000|2021-09-13 11:22:00|3757.5|3757|3758|3757|3758|3757|3757.5|3757|165
1631532140000|2021-09-13 11:22:20|3758.5|3757.5|3758.5|3758|3759|3758|3758.5|3757.5|201
1631532150000|2021-09-13 11:22:30|||||||||20
1631532160000|2021-09-13 11:22:40|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|930
1631532170000|2021-09-13 11:22:50|3759.5|3759|3759.5|3759|3760|3759.5|3759.5|3758.5|1415
1631532180000|2021-09-13 11:23:00|3760||3759.5||3760||3759.5||245
1631532190000|2021-09-13 11:23:10|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|589
1631532210000|2021-09-13 11:23:30|3760|3759|3760|3759|3760|3759|3760|3759|37
1631532220000|2021-09-13 11:23:40|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|149
1631532230000|2021-09-13 11:23:50|3759||3759||3759||3759||0
1631532240000|2021-09-13 11:24:00|3759.5|3759|3760|3759.5|3760|3759.5|3759.5|3759|929
1631532250000|2021-09-13 11:24:10|||||||||648
1631532260000|2021-09-13 11:24:20|3760.5|3760|3761|3760|3761|3760|3760.5|3760|486
1631532300000|2021-09-13 11:25:00|3760.5|3759.5|3760.5|3760|3761|3760|3760|3759.5|1061
1631532310000|2021-09-13 11:25:10|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|179
1631532320000|2021-09-13 11:25:20|3759.5|3759|3760|3759|3760|3759|3759.5|3759|633
1631532340000|2021-09-13 11:25:40|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|0
1631532380000|2021-09-13 11:26:20||3760||3760||3760||3760|0
1631532390000|2021-09-13 11:26:30|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|1217
1631532400000|2021-09-13 11:26:40|||||||||1282
1631532440000|2021-09-13 11:27:20|3760.5||3760.5||3760.5||3760.5||30
1631532450000|2021-09-13 11:27:30||3760||3759.5||3760||3759.5|0
1631532460000|2021-09-13 11:27:40|3760|3760|3760.5|3760|3760.5|3760|3760|3760|607
1631532470000|2021-09-13 11:27:50|3761|3760.5|3761|3760|3761|3760.5|3760.5|3760|178
1631532490000|2021-09-13 11:28:10||3760.5||3760.5||3760.5||3760.5|966
1631532500000|2021-09-13 11:28:20|||||||||13
1631532510000|2021-09-13 11:28:30|3761.5|3761|3761.5|3761|3762|3761|3761.5|3761|1499
1631532520000|2021-09-13 11:28:40|3762||3762||3762||3762||45
1631532530000|2021-09-13 11:28:50|3762.5|3761.5|3762.5|3762|3762.5|3762|3762.5|3761.5|694
1631532540000|2021-09-13 11:29:00|||||||||1021
1631532560000|2021-09-13 11:29:20|||||||||22
1631532570000|2021-09-13 11:29:30|3762|3761.5|3761.5|3760.5|3762|3761.5|3761|3760.5|2335
1631532580000|2021-09-13 11:29:40|3762|3761|3761.5|3760.5|3762|3761|3761.5|3760.5|689
1631532610000|2021-09-13 11:30:10|3761|3760|3759.5|3759|3761|3760|3759.5|3759|2548
1631532630000|2021-09-13 11:30:30|||||||||50
1631532650000|2021-09-13 11:30:50|3759|3758.5|3759|3758|3759|3758.5|3758.5|3758|1030
1631532670000|2021-09-13 11:31:10|3758.5|3757.5|3758|3757|3758.5|3757.5|3757.5|3757|431
1631532690000|2021-09-13 11:31:30|3757.5||3757.5||3757.5||3757.5||0
1631532700000|2021-09-13 11:31:40||3756.5||3757||3757||3756.5|368
1631532710000|2021-09-13 11:31:50|3758|3757.5|3757.5|3756.5|3758|3757.5|3757.5|3756.5|1759
1631532720000|2021-09-13 11:32:00|3757|3757|3758|3757|3758|3757|3757|3756.5|609
1631532730000|2021-09-13 11:32:10||3757.5||3757.5||3757.5||3757.5|25
1631532740000|2021-09-13 11:32:20|3758.5|3758|3758.5|3757.5|3758.5|3758|3758.5|3757.5|130
1631532750000|2021-09-13 11:32:30|3758||3758||3758||3758||0
1631532770000|2021-09-13 11:32:50|3757.5|3757|3757|3756|3757.5|3757|3756.5|3756|1337
1631532780000|2021-09-13 11:33:00|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756|3755.5|661
1631532790000|2021-09-13 11:33:10||3756||3756||3756||3756|0
1631532810000|2021-09-13 11:33:30|3757|3756.5|3758|3757.5|3758.5|3758|3757|3756.5|1101
1631532840000|2021-09-13 11:34:00|3757.5|3757|3757.5|3757|3757.5|3757|3757.5|3757|565
1631532860000|2021-09-13 11:34:20|3757|3756.5|3757|3756.5|3757|3756.5|3756.5|3756|1252
1631532870000|2021-09-13 11:34:30|3756.5|3756|3756.5|3755.5|3756.5|3756|3756|3755|585
1631532890000|2021-09-13 11:34:50|3757|3756|3756.5|3755.5|3757|3756|3756.5|3755.5|287
1631532900000|2021-09-13 11:35:00|||||||||300
1631532910000|2021-09-13 11:35:10|||||||||1
1631532920000|2021-09-13 11:35:20|3756|3755|3755.5|3754.5|3756|3755|3755|3754.5|1643
1631532940000|2021-09-13 11:35:40|3756|3755|3756|3755|3756|3755.5|3756|3755|449
1631532950000|2021-09-13 11:35:50|3756.5|3755.5|3756|3755.5|3756.5|3755.5|3756|3755.5|530
1631532960000|2021-09-13 11:36:00|3756.5|3754.5|3756|3755|3756.5|3755|3755|3754.5|2764
1631532970000|2021-09-13 11:36:10|3756.5|3755.5|3756|3755|3756.5|3756|3755.5|3755|2655
1631532980000|2021-09-13 11:36:20|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|459
1631532990000|2021-09-13 11:36:30|3756|3756|3758.5|3757|3758.5|3757|3756|3756|1008
1631533000000|2021-09-13 11:36:40|3758|3757.5|3759|3758|3759|3758|3758|3757.5|336
1631533020000|2021-09-13 11:37:00|3758.5|3757.5|3757.5|3756.5|3758.5|3758|3757|3756.5|3028
1631533030000|2021-09-13 11:37:10|3758|3757|3758.5|3757.5|3758.5|3757.5|3757.5|3757|100
1631533040000|2021-09-13 11:37:20|3758||3758.5||3758.5||3758||0
1631533050000|2021-09-13 11:37:30|||||||||204
1631533060000|2021-09-13 11:37:40|3758|3758|3759|3758|3759|3758|3758|3758|500
1631533070000|2021-09-13 11:37:50||3758.5||3758.5||3758.5||3758.5|0
1631533080000|2021-09-13 11:38:00|3759.5|3759|3759|3758.5|3759.5|3759|3759|3758.5|721
1631533090000|2021-09-13 11:38:10|3759.5|3759|3759.5|3759|3759.5|3759|3759|3759|102
1631533100000|2021-09-13 11:38:20|3760|3758.5|3759.5|3759|3760|3759.5|3759.5|3758.5|1914
1631533110000|2021-09-13 11:38:30|3760||3759.5||3760||3759.5||57
1631533120000|2021-09-13 11:38:40|||||||||500
1631533130000|2021-09-13 11:38:50|||||||||56
1631533140000|2021-09-13 11:39:00|||||||||250
1631533150000|2021-09-13 11:39:10|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759|51
1631533160000|2021-09-13 11:39:20|||||||||200
1631533170000|2021-09-13 11:39:30|3760.5|3760|3761.5|3760.5|3761.5|3760.5|3760.5|3760|1860
1631533180000|2021-09-13 11:39:40|3761|3761|3761.5|3760.5|3761.5|3761|3761|3760.5|455
1631533190000|2021-09-13 11:39:50|3762|3761|3761.5|3761|3762|3761|3761.5|3761|0
1631533200000|2021-09-13 11:40:00|3761|3760.5|3761.5|3761|3761.5|3761|3761|3760.5|1549
1631533210000|2021-09-13 11:40:10|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|481
1631533220000|2021-09-13 11:40:20|3761|3761|3761|3760.5|3761|3761|3761|3760.5|933
1631533240000|2021-09-13 11:40:40|||||||||8
1631533250000|2021-09-13 11:40:50|||||||||273
1631533260000|2021-09-13 11:41:00|3761.5|3761|3760.5|3760|3761.5|3761|3760.5|3760|667
1631533270000|2021-09-13 11:41:10|3761||3761||3761||3761||0
1631533290000|2021-09-13 11:41:30|3760.5||3761||3761||3760.5||0
1631533300000|2021-09-13 11:41:40|3761.5|3760.5|3761.5|3761|3761.5|3761|3761|3760|391
1631533310000|2021-09-13 11:41:50|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|727
1631533330000|2021-09-13 11:42:10|3761||3761||3761||3761||0
1631533380000|2021-09-13 11:43:00|3761.5|3761|3762.5|3762|3762.5|3762|3761.5|3761|549
1631533390000|2021-09-13 11:43:10|3762|3761.5|3762|3761.5|3762.5|3761.5|3762|3761.5|844
1631533400000|2021-09-13 11:43:20|||||||||641
1631533410000|2021-09-13 11:43:30||3761||3761.5||3761.5||3761|1843
1631533420000|2021-09-13 11:43:40|||||||||1
1631533430000|2021-09-13 11:43:50|||||||||920
1631533450000|2021-09-13 11:44:10|||||||||55
1631533470000|2021-09-13 11:44:30|3762.5|3762|3763|3762.5|3763|3762.5|3762.5|3762|5121
1631533480000|2021-09-13 11:44:40|3762.5|3762|3762.5|3762|3763|3762|3762.5|3762|572
1631533490000|2021-09-13 11:44:50|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761.5|949
1631533500000|2021-09-13 11:45:00|3761.5|3761|3760.5|3759.5|3761.5|3761|3760.5|3759.5|1133
1631533510000|2021-09-13 11:45:10|3760||3760.5||3760.5||3760||0
1631533520000|2021-09-13 11:45:20|3761|3760|3761|3760|3761|3760|3761|3760|0
1631533530000|2021-09-13 11:45:30|3761.5|3760.5|3762|3761|3762|3761|3761.5|3760.5|109
1631533540000|2021-09-13 11:45:40|3761.5|3761.5|3762|3761.5|3762|3761.5|3761.5|3761.5|225
1631533550000|2021-09-13 11:45:50|3762.5|3762|3762.5|3762|3763|3762.5|3762.5|3762|102
1631533560000|2021-09-13 11:46:00|3762|3761.5|3762.5|3761.5|3762.5|3761.5|3761.5|3761|1024
1631533580000|2021-09-13 11:46:20|3762|3762|3763|3762|3763|3762|3762|3762|300
1631533590000|2021-09-13 11:46:30|3763.5|3762.5|3763.5|3763|3764|3763|3763.5|3762.5|2134
1631533600000|2021-09-13 11:46:40|||||||||229
1631533610000|2021-09-13 11:46:50|3764||3763.5||3764||3763.5||1564
1631533620000|2021-09-13 11:47:00|3764||3763.5||3764||3763.5||554
1631533630000|2021-09-13 11:47:10|3763|3762.5|3763|3762.5|3763|3762.5|3763|3762.5|1656
1631533640000|2021-09-13 11:47:20|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|30
1631533650000|2021-09-13 11:47:30|||||||||399
1631533660000|2021-09-13 11:47:40|3764|3763.5|3764|3763|3764|3763.5|3763.5|3763|1763
1631533690000|2021-09-13 11:48:10|3763.5|3763.5|3764|3763.5|3764|3763.5|3763.5|3763.5|375
1631533700000|2021-09-13 11:48:20|3764.5|3764|3764.5|3764|3765|3764.5|3764.5|3764|2090
1631533710000|2021-09-13 11:48:30|3765||3765||3765||3764.5||0
1631533720000|2021-09-13 11:48:40|3764.5||3764.5||3764.5||3764.5||0
1631533730000|2021-09-13 11:48:50|||||||||385
1631533740000|2021-09-13 11:49:00|3764|3763.5|3764|3763|3764|3763.5|3763.5|3762.5|2777
1631533760000|2021-09-13 11:49:20|3763.5|3763.5|3765|3764|3765|3764|3763.5|3763.5|0
1631533780000|2021-09-13 11:49:40|3764.5|3764.5|3765|3764|3765|3764.5|3764.5|3764|290
1631533790000|2021-09-13 11:49:50||3764.5||3764.5||3764.5||3764.5|613
1631533800000|2021-09-13 11:50:00|||||||||53
1631533810000|2021-09-13 11:50:10|3765.5|3765|3765|3764.5|3765.5|3765|3765|3764.5|2280
1631533820000|2021-09-13 11:50:20|3764.5|3764|3765|3764|3765|3764|3764.5|3764|1090
1631533830000|2021-09-13 11:50:30|3765.5|3764.5|3765.5|3765|3766|3765|3765.5|3764.5|1251
1631533840000|2021-09-13 11:50:40|3766||3766||3766||3765.5||177
1631533850000|2021-09-13 11:50:50|3765.5|3765.5|3766.5|3766|3767|3766|3765.5|3765.5|39
1631533860000|2021-09-13 11:51:00|3766|3765.5|3766|3765.5|3766.5|3765.5|3766|3765.5|2613
1631533880000|2021-09-13 11:51:20|3765.5|3765|3765.5|3765|3766|3765|3765.5|3765|1165
1631533890000|2021-09-13 11:51:30|3766||3765.5||3766||3765.5||0
1631533900000|2021-09-13 11:51:40|3765|3764.5|3765|3764|3765|3764.5|3764.5|3764|1151
1631533910000|2021-09-13 11:51:50|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764.5|0
1631533920000|2021-09-13 11:52:00|3766|3765|3765|3764.5|3766|3765|3765|3764.5|30
1631533930000|2021-09-13 11:52:10|3765.5||3765.5||3765.5||3765.5||0
1631533940000|2021-09-13 11:52:20|3765||3765.5||3765.5||3765||2
1631533950000|2021-09-13 11:52:30|3765||3765.5||3765.5||3765||470
1631533960000|2021-09-13 11:52:40||3765||3765||3765||3765|644
1631533970000|2021-09-13 11:52:50|3766|3765.5|3767.5|3767|3767.5|3767|3766|3765.5|26050
1631533980000|2021-09-13 11:53:00|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766|1118
1631533990000|2021-09-13 11:53:10|3767|3766|3767|3766.5|3767|3766.5|3767|3766|381
1631534000000|2021-09-13 11:53:20|3766.5|3766|3767|3766|3767|3766|3766.5|3766|1929
1631534010000|2021-09-13 11:53:30|3766.5||3766.5||3766.5||3766.5||0
1631534020000|2021-09-13 11:53:40|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|250
1631534030000|2021-09-13 11:53:50|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|149
1631534050000|2021-09-13 11:54:10|||||||||476
1631534060000|2021-09-13 11:54:20|||||||||10
1631534070000|2021-09-13 11:54:30|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|278
1631534080000|2021-09-13 11:54:40|3766.5|3766|3765.5|3765|3766.5|3766|3765.5|3765|1637
1631534100000|2021-09-13 11:55:00|3766||3766||3766||3766||0
1631534110000|2021-09-13 11:55:10|||||||||10
1631534120000|2021-09-13 11:55:20|3765|3764.5|3765.5|3765|3766|3765|3765|3764.5|3000
1631534130000|2021-09-13 11:55:30|||||||||20
1631534150000|2021-09-13 11:55:50|3765|3764.5|3764.5|3764|3765.5|3765|3764|3763|3775
1631534160000|2021-09-13 11:56:00|3764|3763.5|3764.5|3763.5|3764.5|3764|3764|3763.5|3577
1631534170000|2021-09-13 11:56:10|3764||3764||3764||3764||696
1631534180000|2021-09-13 11:56:20|||||||||40
1631534190000|2021-09-13 11:56:30|3764.5|3764|3765|3764.5|3765.5|3764.5|3764.5|3764|1094
1631534200000|2021-09-13 11:56:40|3764.5|3764|3764|3763.5|3765|3764|3764|3763.5|2343
1631534210000|2021-09-13 11:56:50|3764.5||3764||3764.5||3764||188
1631534220000|2021-09-13 11:57:00|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|324
1631534230000|2021-09-13 11:57:10|3764|3763.5|3763|3762.5|3764|3763.5|3763|3762.5|953
1631534260000|2021-09-13 11:57:40|3763.5|3763|3762.5|3762|3763.5|3763|3762|3761.5|2269
1631534270000|2021-09-13 11:57:50||3761.5||3761.5||3761.5||3761.5|0
1631534280000|2021-09-13 11:58:00|3762|3762|3762.5|3762|3762.5|3762|3762|3762|619
1631534290000|2021-09-13 11:58:10|3763|3762.5|3762.5|3762|3763.5|3762.5|3762.5|3762|1277
1631534300000|2021-09-13 11:58:20|||||||||180
1631534310000|2021-09-13 11:58:30|||||||||850
1631534330000|2021-09-13 11:58:50|3763|3762.5|3763.5|3763|3763.5|3763|3763|3762.5|741
1631534340000|2021-09-13 11:59:00|||||||||850
1631534360000|2021-09-13 11:59:20|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763.5|46
1631534380000|2021-09-13 11:59:40|3764.5|3764|3763|3762.5|3764.5|3764|3763|3762.5|2120
1631534390000|2021-09-13 11:59:50|3763.5|3763|3764|3763|3764|3763|3763.5|3763|271
1631534410000|2021-09-13 12:00:10|3763.5|3762.5|3761.5|3761|3763.5|3762.5|3761.5|3761|1263
1631534420000|2021-09-13 12:00:20|3762|3760.5|3761.5|3761|3762|3761|3761|3760.5|1101
1631534430000|2021-09-13 12:00:30|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760.5|411
1631534440000|2021-09-13 12:00:40|3761.5|3761|3761|3760.5|3761.5|3761|3761|3760.5|97
1631534450000|2021-09-13 12:00:50|3761.5|3761|3760.5|3760|3761.5|3761|3760.5|3760|1016
1631534460000|2021-09-13 12:01:00|3761|3759.5|3760.5|3760|3761.5|3760.5|3760.5|3759.5|2274
1631534470000|2021-09-13 12:01:10|3760|3759.5|3760|3759.5|3760|3759.5|3759.5|3759|648
1631534480000|2021-09-13 12:01:20|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3760|84
1631534490000|2021-09-13 12:01:30|3760|3759.5|3760.5|3760|3760.5|3760|3760|3759.5|22
1631534500000|2021-09-13 12:01:40|3761|3760.5|3761|3760.5|3761.5|3760.5|3760.5|3760|477
1631534520000|2021-09-13 12:02:00|3760.5|3760|3761|3760.5|3762|3761.5|3760.5|3760|2475
1631534530000|2021-09-13 12:02:10|3761.5|3761|3762|3761|3762|3761|3761|3761|0
1631534540000|2021-09-13 12:02:20|3761.5|3761.5|3761.5|3761|3761.5|3761.5|3761.5|3761|0
1631534550000|2021-09-13 12:02:30|3762|3761.5|3763|3762.5|3763|3762.5|3761.5|3761.5|814
1631534560000|2021-09-13 12:02:40|3763.5|3763|3763|3762.5|3763.5|3763|3763|3762.5|500
1631534570000|2021-09-13 12:02:50||3762||3762.5||3762.5||3762|1540
1631534580000|2021-09-13 12:03:00|3762.5|3762|3762|3761.5|3762.5|3762|3762|3761.5|355
1631534590000|2021-09-13 12:03:10|3761.5|3761|3762.5|3761.5|3762.5|3761.5|3761.5|3761|510
1631534600000|2021-09-13 12:03:20|3762||3762||3762||3762||0
1631534610000|2021-09-13 12:03:30|3761.5|3761|3761|3760.5|3761.5|3761|3761|3760.5|1081
1631534620000|2021-09-13 12:03:40|3761.5||3761.5||3761.5||3761.5||0
1631534640000|2021-09-13 12:04:00|3762|3761|3762|3761.5|3762|3761.5|3761.5|3761|201
1631534650000|2021-09-13 12:04:10|3762.5|3762|3762.5|3762|3763|3762|3762|3761.5|566
1631534660000|2021-09-13 12:04:20|3762|3761.5|3762.5|3762|3762.5|3762|3762|3761.5|1072
1631534670000|2021-09-13 12:04:30|3763|3762.5|3763|3762.5|3763.5|3762.5|3762.5|3762.5|82
1631534680000|2021-09-13 12:04:40|3763.5||3763.5||3763.5||3763.5||175
1631534700000|2021-09-13 12:05:00|3763||3763.5||3763.5||3763||302
1631534710000|2021-09-13 12:05:10|3764|3763|3763.5|3763|3765|3764.5|3763|3762.5|2001
1631534720000|2021-09-13 12:05:20|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|90
1631534730000|2021-09-13 12:05:30|3765|3764|3765|3764|3765|3764|3764.5|3764|0
1631534750000|2021-09-13 12:05:50|3764.5||3765||3765||3764.5||0
1631534760000|2021-09-13 12:06:00|3764.5|3764.5|3765|3764.5|3765|3764.5|3764.5|3764.5|2
1631534770000|2021-09-13 12:06:10|3765.5|3765|3766|3765|3766.5|3765.5|3765|3764.5|2884
1631534790000|2021-09-13 12:06:30||3765.5||3765.5||3765.5||3765.5|0
1631534800000|2021-09-13 12:06:40|3766.5||3766||3766.5||3766||250
1631534810000|2021-09-13 12:06:50|3765.5|3765|3764.5|3763.5|3765.5|3765|3764|3763.5|2029
1631534820000|2021-09-13 12:07:00|3764||3764.5||3764.5||3764||50
1631534830000|2021-09-13 12:07:10|3764||3764||3764.5||3764||0
1631534840000|2021-09-13 12:07:20|3764.5|3764|3765.5|3764.5|3765.5|3764.5|3764.5|3764|351
1631534850000|2021-09-13 12:07:30||3765||3765||3765||3764.5|648
1631534860000|2021-09-13 12:07:40|3765|3764.5|3765|3764.5|3765|3764.5|3765|3764.5|344
1631534870000|2021-09-13 12:07:50|3765.5||3765.5||3765.5||3765||310
1631534900000|2021-09-13 12:08:20|3765|3764|3764.5|3763.5|3765|3764|3764|3763.5|1550
1631534910000|2021-09-13 12:08:30|||||||||631
1631534920000|2021-09-13 12:08:40|||||||||2
1631534930000|2021-09-13 12:08:50|||||||||18
1631534940000|2021-09-13 12:09:00|3764|3763|3766|3764.5|3766|3764.5|3763|3762.5|1469
1631534950000|2021-09-13 12:09:10|3766.5|3765|3766|3765|3766.5|3765.5|3766|3765|1122
1631534960000|2021-09-13 12:09:20|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|0
1631534970000|2021-09-13 12:09:30|3766|3765|3765|3764.5|3766.5|3765|3765|3764.5|914
1631534980000|2021-09-13 12:09:40|3765.5||3765.5||3765.5||3765||175
1631534990000|2021-09-13 12:09:50|3766|3765|3765.5|3764.5|3766|3765.5|3765.5|3764.5|1150
1631535010000|2021-09-13 12:10:10|3766|3765|3766|3765.5|3766|3765.5|3766|3765|70
1631535020000|2021-09-13 12:10:20|3766.5|3766|3766.5|3766|3767|3766|3766.5|3766|54
1631535030000|2021-09-13 12:10:30|3767||3767||3767||3766.5||0
1631535040000|2021-09-13 12:10:40|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765.5|1000
1631535050000|2021-09-13 12:10:50|3766|3766|3766|3765.5|3766.5|3766|3766|3765.5|330
1631535060000|2021-09-13 12:11:00|3766.5||3766.5||3766.5||3766||0
1631535070000|2021-09-13 12:11:10|3766|3766|3766.5|3766|3766.5|3766|3766|3766|263
1631535090000|2021-09-13 12:11:30|3766|3765.5|3766|3765.5|3766|3765.5|3766|3765.5|504
1631535100000|2021-09-13 12:11:40|3765.5|3765|3765.5|3765|3765.5|3765|3765.5|3765|815
1631535110000|2021-09-13 12:11:50|3766||3766||3766||3765.5||800
1631535120000|2021-09-13 12:12:00||3765.5||3765||3765.5||3765|60
1631535130000|2021-09-13 12:12:10||3765.5||3765.5||3765.5||3765.5|0
1631535140000|2021-09-13 12:12:20|||||||||245
1631535150000|2021-09-13 12:12:30|||||||||3
1631535170000|2021-09-13 12:12:50|3765.5|3765|3765|3764.5|3766|3765|3764.5|3764|2996
1631535180000|2021-09-13 12:13:00|||||||||425
1631535190000|2021-09-13 12:13:10|3764.5|3764|3765|3764|3765|3764.5|3764.5|3764|605
1631535200000|2021-09-13 12:13:20|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|478
1631535210000|2021-09-13 12:13:30|3764|3763|3764|3763.5|3764|3763.5|3764|3763|594
1631535220000|2021-09-13 12:13:40|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|827
1631535230000|2021-09-13 12:13:50|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763.5|174
1631535240000|2021-09-13 12:14:00|3764.5|3764|3765|3764.5|3765|3764.5|3764.5|3764|816
1631535250000|2021-09-13 12:14:10|3764.5|3764|3764.5|3764|3765|3764|3764.5|3764|526
1631535290000|2021-09-13 12:14:50|3765||3765||3765||3765||331
1631535300000|2021-09-13 12:15:00|3764.5|3764.5|3764|3763.5|3764.5|3764.5|3764|3763.5|1043
1631535310000|2021-09-13 12:15:10|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3763.5|43
1631535320000|2021-09-13 12:15:20|3765|3764.5|3764.5|3764|3765.5|3765|3764.5|3764|1365
1631535330000|2021-09-13 12:15:30|3765|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764.5|39
1631535340000|2021-09-13 12:15:40||3765||3765||3765||3765|0
1631535360000|2021-09-13 12:16:00|||||||||670
1631535370000|2021-09-13 12:16:10|3766|3765.5|3766|3765|3766|3765.5|3766|3765|683
1631535380000|2021-09-13 12:16:20|3765.5||3765.5||3766||3765.5||0
1631535390000|2021-09-13 12:16:30|3766|3765.5|3764.5|3763.5|3766|3765.5|3764.5|3763.5|3701
1631535400000|2021-09-13 12:16:40|3764|3763|3764.5|3763.5|3764.5|3763.5|3763.5|3763|539
1631535410000|2021-09-13 12:16:50||3764||3764||3764||3764|4
1631535420000|2021-09-13 12:17:00|3765|3764.5|3765|3764.5|3765.5|3765|3765|3764|749
1631535430000|2021-09-13 12:17:10|3765.5|3765|3766|3765.5|3766|3765.5|3765.5|3765|393
1631535450000|2021-09-13 12:17:30|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3765.5|156
1631535460000|2021-09-13 12:17:40|3767||3766.5||3767||3766.5||500
1631535470000|2021-09-13 12:17:50|||||||||600
1631535480000|2021-09-13 12:18:00|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|150
1631535500000|2021-09-13 12:18:20|3766.5|3766|3766.5|3766|3766.5|3766|3766.5|3766|1002
1631535510000|2021-09-13 12:18:30|3766|3765.5|3766.5|3765.5|3766.5|3766|3766|3765.5|1206
1631535530000|2021-09-13 12:18:50|3766|3765|3767|3766|3767|3766|3765.5|3764.5|276
1631535540000|2021-09-13 12:19:00|3767.5|3766.5|3767.5|3767|3767.5|3767|3767.5|3766.5|163
1631535550000|2021-09-13 12:19:10|3767|3766.5|3766.5|3765.5|3767|3766.5|3766|3765.5|1372
1631535560000|2021-09-13 12:19:20|3767|3766|3767|3766|3767|3766|3767|3766|268
1631535580000|2021-09-13 12:19:40|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|189
1631535590000|2021-09-13 12:19:50|3767||3767||3767||3767||0
1631535600000|2021-09-13 12:20:00|3767.5|3767|3767.5|3767|3767.5|3767|3767.5|3767|312
1631535620000|2021-09-13 12:20:20|3768|3767.5|3767.5|3767|3768|3767.5|3767.5|3767|334
1631535630000|2021-09-13 12:20:30|3767|3766.5|3767|3766.5|3767.5|3767|3767|3766.5|1816
1631535660000|2021-09-13 12:21:00|||||||||100
1631535670000|2021-09-13 12:21:10|3767.5|3767|3768|3767.5|3768|3767.5|3767.5|3767|364
1631535680000|2021-09-13 12:21:20|||||||||453
1631535690000|2021-09-13 12:21:30|3768.5||3768.5||3768.5||3768||489
1631535700000|2021-09-13 12:21:40|3769|3768|3767.5|3766.5|3769|3768|3767.5|3766.5|3082
1631535710000|2021-09-13 12:21:50||3767||3767||3767||3767|2
1631535720000|2021-09-13 12:22:00|||||||||1
1631535740000|2021-09-13 12:22:20|||||||||221
1631535750000|2021-09-13 12:22:30|3768|3767.5|3768.5|3768|3768.5|3768|3768|3767.5|246
1631535760000|2021-09-13 12:22:40|3769||3768.5||3769||3768.5||549
1631535770000|2021-09-13 12:22:50|||||||||5
1631535780000|2021-09-13 12:23:00|||||||||200
1631535790000|2021-09-13 12:23:10|3769||3769||3769||3768.5||287
1631535800000|2021-09-13 12:23:20|3768.5|3768.5|3769|3768|3769|3768.5|3768.5|3768|500
1631535810000|2021-09-13 12:23:30||3768.5||3768.5||3768.5||3768|177
1631535830000|2021-09-13 12:23:50|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3767.5|2741
1631535840000|2021-09-13 12:24:00|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3768|287
1631535850000|2021-09-13 12:24:10|3768|3767.5|3768|3767|3768|3767.5|3768|3767|779
1631535860000|2021-09-13 12:24:20|3767.5||3767.5||3767.5||3767.5||0
1631535880000|2021-09-13 12:24:40|3768|3767.5|3768|3767.5|3768.5|3767.5|3768|3767.5|112
1631535890000|2021-09-13 12:24:50|3767|3766.5|3767.5|3767|3768|3767|3766.5|3765.5|14095
1631535900000|2021-09-13 12:25:00|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|274
1631535950000|2021-09-13 12:25:50|3767.5|3767|3767.5|3767|3768|3767|3767.5|3767|545
1631535960000|2021-09-13 12:26:00|3767|3766.5|3767.5|3767|3768.5|3767.5|3767|3766.5|2485
1631535970000|2021-09-13 12:26:10|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|1379
1631535980000|2021-09-13 12:26:20|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3766|1335
1631535990000|2021-09-13 12:26:30|3766.5|3766|3766|3765.5|3766.5|3766|3766|3765.5|1447
1631536000000|2021-09-13 12:26:40|3766.5|3765|3766|3765|3766.5|3765|3765.5|3765|368
1631536010000|2021-09-13 12:26:50|3765.5|3764.5|3765.5|3764.5|3766|3765|3765.5|3764.5|1847
1631536020000|2021-09-13 12:27:00|3766|3765|3765.5|3765|3766|3765|3765.5|3765|0
1631536030000|2021-09-13 12:27:10||3764.5||3764.5||3764.5||3764.5|389
1631536040000|2021-09-13 12:27:20|||||||||1
1631536050000|2021-09-13 12:27:30||3765||3765||3765||3764.5|3000
1631536060000|2021-09-13 12:27:40|3766|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765.5|293
1631536070000|2021-09-13 12:27:50|3766|3766|3766|3765|3766|3766|3765.5|3765|1236
1631536080000|2021-09-13 12:28:00|3765.5|3764.5|3765|3764.5|3766|3765|3765|3764.5|3712
1631536090000|2021-09-13 12:28:10|3765.5|3765|3766|3765|3766|3765|3765.5|3765|156
1631536100000|2021-09-13 12:28:20|3765.5||3765.5||3765.5||3765.5||0
1631536110000|2021-09-13 12:28:30|3765|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|3384
1631536120000|2021-09-13 12:28:40|3765|3763.5|3764|3763|3765|3764|3763.5|3763|1961
1631536130000|2021-09-13 12:28:50||3763.5||3763.5||3763.5||3763.5|0
1631536140000|2021-09-13 12:29:00|3763.5|3763|3763|3762.5|3763.5|3763|3763|3762.5|954
1631536150000|2021-09-13 12:29:10|3762.5|3762|3762.5|3762|3763|3762.5|3762.5|3762|1092
1631536160000|2021-09-13 12:29:20|3763|3762.5|3762.5|3762|3763|3762.5|3762.5|3762|1704
1631536170000|2021-09-13 12:29:30|3763|3761.5|3762.5|3762|3763|3762|3762.5|3761.5|625
1631536180000|2021-09-13 12:29:40|3763|3762.5|3763.5|3762.5|3763.5|3762.5|3762.5|3762|280
1631536190000|2021-09-13 12:29:50||3763||3763||3763||3763|0
1631536200000|2021-09-13 12:30:00||3762.5||3762.5||3763||3762.5|801
1631536210000|2021-09-13 12:30:10|3764|3763|3764|3763|3764.5|3763.5|3763.5|3763|75
1631536220000|2021-09-13 12:30:20|||||||||100
1631536240000|2021-09-13 12:30:40|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|60
1631536250000|2021-09-13 12:30:50|3764||3764||3764.5||3764||18
1631536260000|2021-09-13 12:31:00|3764.5||3764.5||3764.5||3764||157
1631536280000|2021-09-13 12:31:20|3765|3764|3765.5|3765|3765.5|3765|3765|3764|1010
1631536300000|2021-09-13 12:31:40|3766||3765.5||3766||3765.5||0
1631536310000|2021-09-13 12:31:50|3765|3764.5|3765.5|3765|3765.5|3765|3764.5|3764|1725
1631536350000|2021-09-13 12:32:30|3766|3765.5|3766.5|3765.5|3766.5|3765.5|3766|3765.5|398
1631536360000|2021-09-13 12:32:40|3767|3766|3766.5|3766|3767|3766|3766.5|3765.5|126
1631536380000|2021-09-13 12:33:00|3767|3765.5|3766|3765.5|3767|3765.5|3766|3765.5|1666
1631536390000|2021-09-13 12:33:10|3766.5|3766|3766.5|3765.5|3767|3766|3766.5|3765.5|1007
1631536400000|2021-09-13 12:33:20|3766||3766||3766||3766||0
1631536410000|2021-09-13 12:33:30|||||||||20
1631536420000|2021-09-13 12:33:40|3765.5|3765|3764.5|3764|3765.5|3765|3764.5|3764|2173
1631536430000|2021-09-13 12:33:50|3765|3763.5|3764.5|3763.5|3765|3764|3764.5|3763.5|1076
1631536440000|2021-09-13 12:34:00|3764||3764||3764||3764||0
1631536450000|2021-09-13 12:34:10|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|694
1631536480000|2021-09-13 12:34:40|||||||||114
1631536490000|2021-09-13 12:34:50|3764|3763.5|3764|3763.5|3764|3763.5|3763.5|3763|1129
1631536500000|2021-09-13 12:35:00|||||||||250
1631536510000|2021-09-13 12:35:10|||||||||296
1631536520000|2021-09-13 12:35:20|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|1607
1631536530000|2021-09-13 12:35:30|||||||||335
1631536550000|2021-09-13 12:35:50|3764|3763.5|3763.5|3763|3764|3763.5|3763.5|3763|1121
1631536560000|2021-09-13 12:36:00|3763|3762.5|3763|3762.5|3763|3762.5|3763|3762.5|622
1631536570000|2021-09-13 12:36:10|3763.5|3763|3764|3763.5|3764|3763.5|3763.5|3763|1264
1631536580000|2021-09-13 12:36:20||3763||3763||3763.5||3763|186
1631536590000|2021-09-13 12:36:30|3763.5||3763.5||3763.5||3763.5||0
1631536600000|2021-09-13 12:36:40|3763|3762.5|3762.5|3761.5|3763.5|3762.5|3762.5|3761.5|998
1631536620000|2021-09-13 12:37:00|3762|3761|3761.5|3761|3762|3761|3761.5|3761|0
1631536630000|2021-09-13 12:37:10|3762|3761.5|3762|3761.5|3762|3761.5|3761.5|3761.5|289
1631536640000|2021-09-13 12:37:20|3762.5|3762|3763|3762|3763|3762.5|3762.5|3762|518
1631536650000|2021-09-13 12:37:30|3762.5|3762.5|3762|3761|3762.5|3762.5|3762|3761|1220
1631536660000|2021-09-13 12:37:40|3761.5|3761.5|3762|3761.5|3762.5|3761.5|3761.5|3761.5|1420
1631536670000|2021-09-13 12:37:50|3762.5||3762.5||3762.5||3762.5||0
1631536690000|2021-09-13 12:38:10|3763|3762|3763|3762|3763|3762|3763|3762|207
1631536700000|2021-09-13 12:38:20|3762.5|3761.5|3762|3761|3762.5|3761.5|3761.5|3761|823
1631536710000|2021-09-13 12:38:30|3761.5|3760.5|3761|3760|3761.5|3760.5|3761|3760|931
1631536720000|2021-09-13 12:38:40|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|408
1631536730000|2021-09-13 12:38:50|3761|3760|3761|3760|3761|3760.5|3761|3760|602
1631536740000|2021-09-13 12:39:00||3760.5||3760.5||3760.5||3760.5|2
1631536750000|2021-09-13 12:39:10|3761.5|3761|3761|3760.5|3761.5|3761|3761|3760|1238
1631536760000|2021-09-13 12:39:20|3761.5|3761|3761|3760|3761.5|3761|3761|3760|865
1631536770000|2021-09-13 12:39:30|3760.5|3759.5|3760.5|3760|3760.5|3760|3760|3759.5|980
1631536790000|2021-09-13 12:39:50|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760|175
1631536800000|2021-09-13 12:40:00|3760.5|3760|3760|3759|3760.5|3760|3759.5|3759|713
1631536810000|2021-09-13 12:40:10|||||||||107
1631536820000|2021-09-13 12:40:20||3759.5||3759.5||3759.5||3759.5|13
1631536830000|2021-09-13 12:40:30|3759.5|3759|3759.5|3758.5|3759.5|3759|3759|3758.5|1083
1631536840000|2021-09-13 12:40:40|3760|3759|3761|3760|3761|3760|3760|3759|2156
1631536850000|2021-09-13 12:40:50|3760.5|3760.5|3761|3760|3761|3760.5|3760.5|3760|338
1631536860000|2021-09-13 12:41:00|||||||||25
1631536870000|2021-09-13 12:41:10|3759|3758.5|3761|3760|3761|3760.5|3759|3758.5|22043
1631536880000|2021-09-13 12:41:20|3761.5|3760.5|3761.5|3761|3762|3761|3761.5|3760.5|454
1631536890000|2021-09-13 12:41:30|3761|3760.5|3761|3760.5|3761.5|3761|3761|3760|882
1631536900000|2021-09-13 12:41:40|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|454
1631536910000|2021-09-13 12:41:50|3760.5|3760|3761|3760|3761|3760.5|3760.5|3760|731
1631536920000|2021-09-13 12:42:00|3760.5||3760.5||3761||3760.5||51
1631536930000|2021-09-13 12:42:10|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760.5|0
1631536940000|2021-09-13 12:42:20|3761||3761.5||3761.5||3761||175
1631536950000|2021-09-13 12:42:30|3762|3761|3761|3760.5|3762.5|3761.5|3761|3760.5|888
1631536960000|2021-09-13 12:42:40|3761.5|3761|3761.5|3760.5|3761.5|3761|3761.5|3760.5|136
1631536970000|2021-09-13 12:42:50|3761||3761||3761||3761||0
1631536990000|2021-09-13 12:43:10|3761.5|3761|3761.5|3760.5|3761.5|3761|3761|3760.5|591
1631537000000|2021-09-13 12:43:20|3761|3761|3761.5|3760.5|3761.5|3761|3761|3760.5|0
1631537010000|2021-09-13 12:43:30|3761|3761|3761|3760.5|3761.5|3761|3761|3760.5|614
1631537020000|2021-09-13 12:43:40|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|189
1631537030000|2021-09-13 12:43:50|||||||||1203
1631537040000|2021-09-13 12:44:00|3762|3761.5|3761.5|3761|3762|3761.5|3761.5|3761|1007
1631537050000|2021-09-13 12:44:10|3762|3761.5|3762|3761.5|3762|3761.5|3761.5|3761.5|0
1631537060000|2021-09-13 12:44:20|3762.5||3762||3762.5||3762||0
1631537070000|2021-09-13 12:44:30|3762.5||3762.5||3762.5||3762||0
1631537080000|2021-09-13 12:44:40|3762|3762|3762.5|3762|3762.5|3762|3762|3761.5|91
1631537090000|2021-09-13 12:44:50|3763|3762.5|3763|3762.5|3763|3762.5|3763|3762.5|993
1631537100000|2021-09-13 12:45:00|3762.5|3762|3762|3761.5|3762.5|3762|3762|3761|1274
1631537110000|2021-09-13 12:45:10|3762.5|3762|3763|3762|3763|3762|3762.5|3762|359
1631537120000|2021-09-13 12:45:20|3763.5|3762.5|3763.5|3763|3763.5|3763|3763|3762.5|796
1631537130000|2021-09-13 12:45:30|||||||||39
1631537140000|2021-09-13 12:45:40|3764|3763.5|3764.5|3764|3764.5|3764|3764|3763.5|642
1631537150000|2021-09-13 12:45:50|3765|3763.5|3764.5|3763.5|3765|3764|3764|3763.5|1661
1631537160000|2021-09-13 12:46:00|3764|3763|3763|3762|3764|3763|3762.5|3762|1538
1631537170000|2021-09-13 12:46:10|3762.5||3763||3763||3762.5||0
1631537180000|2021-09-13 12:46:20|3762.5|3762.5|3763|3762.5|3763|3762.5|3762.5|3762.5|0
1631537190000|2021-09-13 12:46:30|3762.5|3762|3762.5|3762|3762.5|3762|3762.5|3762|352
1631537200000|2021-09-13 12:46:40|3762|3761.5|3761.5|3761|3762|3762|3761.5|3761|801
1631537210000|2021-09-13 12:46:50||3760.5||3760.5||3760.5||3760.5|13
1631537220000|2021-09-13 12:47:00||3761||3761||3761||3761|0
1631537240000|2021-09-13 12:47:20|3762|3761.5|3761.5|3761|3762|3761.5|3761.5|3761|497
1631537250000|2021-09-13 12:47:30||3760.5||3760.5||3760.5||3760.5|455
1631537260000|2021-09-13 12:47:40|3761|3760|3761.5|3760.5|3761.5|3761|3760.5|3760|1606
1631537290000|2021-09-13 12:48:10|3761||3761.5||3761.5||3761||0
1631537310000|2021-09-13 12:48:30|3762|3761|3762|3761|3762|3761.5|3762|3761|601
1631537320000|2021-09-13 12:48:40|3761.5|3760.5|3760.5|3760|3761.5|3760.5|3760.5|3760|1240
1631537330000|2021-09-13 12:48:50|3761||3760.5||3761||3760.5||20
1631537340000|2021-09-13 12:49:00|3761||3761||3761||3761||229
1631537350000|2021-09-13 12:49:10||3760.5||3760.5||3760.5||3760|0
1631537360000|2021-09-13 12:49:20|3761.5|3761|3762|3761.5|3762|3761.5|3761.5|3761|0
1631537370000|2021-09-13 12:49:30|3762.5|3762|3762.5|3762|3763|3762|3762.5|3762|826
1631537380000|2021-09-13 12:49:40|3763|3762.5|3763|3762.5|3763|3762.5|3762.5|3762.5|455
1631537390000|2021-09-13 12:49:50|3763.5|3763|3763|3762.5|3763.5|3763|3763|3762.5|869
1631537400000|2021-09-13 12:50:00|3762.5|3762|3763|3762|3763|3762.5|3762.5|3762|135
1631537410000|2021-09-13 12:50:10|3762.5|3762.5|3762.5|3762|3762.5|3762.5|3762.5|3762|350
1631537420000|2021-09-13 12:50:20|||||||||134
1631537440000|2021-09-13 12:50:40|3763|3762.5|3763|3762.5|3763|3762.5|3762.5|3762|858
1631537450000|2021-09-13 12:50:50|3763.5|3763|3764|3763|3764|3763.5|3763.5|3763|198
1631537460000|2021-09-13 12:51:00|3763.5|3762.5|3762.5|3762|3764|3762.5|3762|3761.5|2200
1631537480000|2021-09-13 12:51:20|3763|3762.5|3763|3762.5|3763|3762.5|3763|3762|942
1631537490000|2021-09-13 12:51:30||3762||3762.5||3762.5||3762|0
1631537500000|2021-09-13 12:51:40|3763.5|3763|3763|3762.5|3763.5|3763|3763|3762.5|502
1631537510000|2021-09-13 12:51:50|3763.5||3763.5||3763.5||3763.5||0
1631537530000|2021-09-13 12:52:10|3763|3762|3763|3762.5|3763|3762.5|3762.5|3762|567
1631537540000|2021-09-13 12:52:20|3762.5|3762|3762.5|3762|3762.5|3762|3762.5|3762|16
1631537550000|2021-09-13 12:52:30|||||||||259
1631537560000|2021-09-13 12:52:40|3762|3761.5|3761.5|3760.5|3762|3761.5|3761|3760.5|687
1631537570000|2021-09-13 12:52:50|3762|3761|3762|3761|3762|3761.5|3762|3761|91
1631537580000|2021-09-13 12:53:00|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|651
1631537590000|2021-09-13 12:53:10|3761||3761||3761||3761||175
1631537600000|2021-09-13 12:53:20|3760.5|3760|3761|3760.5|3761|3760.5|3760.5|3760|456
1631537610000|2021-09-13 12:53:30|3761.5||3761.5||3761.5||3761||1924
1631537620000|2021-09-13 12:53:40||3761||3761||3761||3761|0
1631537640000|2021-09-13 12:54:00|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760.5|125
1631537650000|2021-09-13 12:54:10|||||||||251
1631537660000|2021-09-13 12:54:20|||||||||79
1631537670000|2021-09-13 12:54:30|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3760|1331
1631537680000|2021-09-13 12:54:40|3761||3761||3761||3760.5||637
1631537690000|2021-09-13 12:54:50|3761.5|3760.5|3761.5|3761|3761.5|3761|3761.5|3760.5|393
1631537700000|2021-09-13 12:55:00|3762|3761.5|3762|3761.5|3762.5|3761.5|3762|3761.5|384
1631537730000|2021-09-13 12:55:30|3761.5|3761|3761|3760.5|3762|3761|3761|3760.5|1171
1631537750000|2021-09-13 12:55:50|3760.5|3760|3760.5|3760|3761|3760|3760.5|3760|363
1631537760000|2021-09-13 12:56:00|3760|3759.5|3761|3760.5|3761.5|3760.5|3759.5|3759|5662
1631537770000|2021-09-13 12:56:10|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|710
1631537790000|2021-09-13 12:56:30|3759.5|3759|3760|3758.5|3760|3759|3759|3758|1716
1631537820000|2021-09-13 12:57:00|3760.5|3759|3760|3759|3760.5|3759.5|3759.5|3759|1005
1631537830000|2021-09-13 12:57:10||3759.5||3759||3759.5||3759|205
1631537840000|2021-09-13 12:57:20|3759.5|3758.5|3758.5|3758|3759.5|3758.5|3758|3757.5|1678
1631537850000|2021-09-13 12:57:30|3758|3757.5|3757.5|3757|3758.5|3757.5|3757.5|3757|310
1631537860000|2021-09-13 12:57:40|3757|3756.5|3757.5|3756.5|3757.5|3757|3757|3756|926
1631537870000|2021-09-13 12:57:50|3758|3757|3758.5|3757.5|3758.5|3757.5|3757.5|3757|1452
1631537880000|2021-09-13 12:58:00|3758|3758|3759.5|3759|3759.5|3759|3758|3758|856
1631537900000|2021-09-13 12:58:20|3759|3758.5|3759|3758.5|3759|3758.5|3759|3758.5|485
1631537920000|2021-09-13 12:58:40|3758.5|3758|3758.5|3758|3758.5|3758|3758.5|3757.5|1240
1631537940000|2021-09-13 12:59:00|3758|3757.5|3758|3757|3758|3757.5|3757.5|3757|1378
1631537950000|2021-09-13 12:59:10||3757.5||3757.5||3757.5||3757.5|55
1631537960000|2021-09-13 12:59:20|3758.5|3758|3758.5|3758|3759|3758|3758.5|3758|669
1631537970000|2021-09-13 12:59:30|3759|3758.5|3759.5|3759|3759.5|3759|3759|3758.5|39
1631537980000|2021-09-13 12:59:40|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|0
1631538000000|2021-09-13 13:00:00|3760.5|3760|3760.5|3760|3760.5|3760|3760|3759.5|531
1631538010000|2021-09-13 13:00:10|3760|3759.5|3760|3759.5|3760.5|3759.5|3760|3759.5|870
1631538030000|2021-09-13 13:00:30|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|479
1631538040000|2021-09-13 13:00:40|3760.5|3760|3760.5|3760|3761|3760|3760.5|3760|512
1631538050000|2021-09-13 13:00:50|3761||3760.5||3761||3760.5||85
1631538060000|2021-09-13 13:01:00|3761|3760.5|3761|3760.5|3761|3760.5|3760.5|3760|330
1631538070000|2021-09-13 13:01:10||3760||3760.5||3760.5||3760|37
1631538100000|2021-09-13 13:01:40|3760.5|3760|3761|3760.5|3762|3761.5|3760.5|3760|3947
1631538110000|2021-09-13 13:01:50|3761.5||3761||3761.5||3761||690
1631538120000|2021-09-13 13:02:00|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759.5|1526
1631538130000|2021-09-13 13:02:10|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|675
1631538140000|2021-09-13 13:02:20||3758.5||3758.5||3758.5||3758.5|397
1631538150000|2021-09-13 13:02:30|3759|3758|3759|3758.5|3759|3758.5|3758.5|3757.5|1188
1631538160000|2021-09-13 13:02:40|3758.5|3758|3759|3758.5|3759|3758.5|3758.5|3758|325
1631538170000|2021-09-13 13:02:50|3758.5|3758|3760|3759.5|3760.5|3760|3758.5|3758|2119
1631538180000|2021-09-13 13:03:00|3759.5|3759|3759|3758.5|3760|3759.5|3759|3758.5|816
1631538190000|2021-09-13 13:03:10||3758||3758.5||3758.5||3758|1038
1631538210000|2021-09-13 13:03:30|3759.5|3759|3760.5|3760|3760.5|3760|3759.5|3759|879
1631538220000|2021-09-13 13:03:40|3760|3759|3760.5|3760|3760.5|3760|3760|3759|1672
1631538230000|2021-09-13 13:03:50|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760.5|128
1631538240000|2021-09-13 13:04:00|3761.5||3761.5||3761.5||3761||0
1631538260000|2021-09-13 13:04:20||3761||3761||3761||3761|100
1631538270000|2021-09-13 13:04:30|3762|3761.5|3763.5|3763|3763.5|3763|3762|3761.5|757
1631538280000|2021-09-13 13:04:40|3764|3763.5|3763.5|3763|3764|3763.5|3763.5|3763|796
1631538290000|2021-09-13 13:04:50|3763|3762.5|3763|3762|3763|3762.5|3763|3762|568
1631538310000|2021-09-13 13:05:10|||||||||6
1631538320000|2021-09-13 13:05:20|3762.5|3762.5|3762|3761|3762.5|3762.5|3761.5|3761|2643
1631538330000|2021-09-13 13:05:30|||||||||50
1631538340000|2021-09-13 13:05:40|3761.5|3761.5|3760.5|3760|3761.5|3761.5|3760.5|3760|1073
1631538350000|2021-09-13 13:05:50|3760|3759.5|3760.5|3759.5|3760.5|3759.5|3760|3759|1040
1631538360000|2021-09-13 13:06:00|3761|3760|3761|3760.5|3761|3760.5|3761|3760|268
1631538370000|2021-09-13 13:06:10|3761.5|3761|3761|3760.5|3761.5|3761|3761|3760.5|526
1631538380000|2021-09-13 13:06:20|||||||||151
1631538390000|2021-09-13 13:06:30|3761.5|3761|3762|3761|3762|3761|3761.5|3761|632
1631538400000|2021-09-13 13:06:40|3761.5|3760.5|3760.5|3760|3761.5|3761|3760.5|3760|2865
1631538410000|2021-09-13 13:06:50|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760|0
1631538420000|2021-09-13 13:07:00|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3760|384
1631538430000|2021-09-13 13:07:10|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760.5|96
1631538440000|2021-09-13 13:07:20|3761.5|3761|3761.5|3761|3761.5|3761|3761.5|3761|175
1631538450000|2021-09-13 13:07:30|3761|3760.5|3761.5|3761|3761.5|3761|3761|3760.5|160
1631538460000|2021-09-13 13:07:40|3762|3761.5|3762|3761|3762|3761.5|3762|3761|201
1631538470000|2021-09-13 13:07:50|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3761|3760.5|579
1631538500000|2021-09-13 13:08:20|3760.5|3760|3760|3759.5|3761|3760.5|3760|3759.5|1966
1631538510000|2021-09-13 13:08:30|3759.5|3759|3759.5|3759|3760|3759.5|3759.5|3759|153
1631538520000|2021-09-13 13:08:40||3758.5||3758.5||3758.5||3758.5|538
1631538530000|2021-09-13 13:08:50|||||||||495
1631538540000|2021-09-13 13:09:00|3760|3759|3760|3759.5|3760|3759.5|3760|3759|525
1631538550000|2021-09-13 13:09:10|3760.5|3760|3760.5|3760|3760.5|3760|3760.5|3759.5|260
1631538560000|2021-09-13 13:09:20|||||||||343
1631538570000|2021-09-13 13:09:30|3761|3760.5|3761|3760.5|3761|3760.5|3761|3760|11
1631538580000|2021-09-13 13:09:40|3761.5||3761||3761.5||3761||1
1631538590000|2021-09-13 13:09:50|3760.5|3760|3760|3759.5|3760.5|3760|3760|3759|1080
1631538600000|2021-09-13 13:10:00|3759.5|3759|3759|3758.5|3759.5|3759|3759|3758.5|640
1631538610000|2021-09-13 13:10:10|3759.5|3758|3759|3758|3759.5|3758.5|3758.5|3757.5|1543
1631538620000|2021-09-13 13:10:20|3758.5|3757.5|3758.5|3757.5|3759|3758|3758|3757.5|855
1631538630000|2021-09-13 13:10:30|3758|3758|3758.5|3758|3758.5|3758|3758|3758|93
1631538640000|2021-09-13 13:10:40|3759|3758.5|3759|3758.5|3759.5|3758.5|3759|3758.5|1616
1631538650000|2021-09-13 13:10:50|3759.5|3759|3759.5|3759|3759.5|3759|3759.5|3759|320
1631538660000|2021-09-13 13:11:00|3760|3759.5|3760|3759.5|3760.5|3759.5|3760|3759.5|259
1631538670000|2021-09-13 13:11:10|3759.5|3759|3758.5|3758|3760|3759.5|3758.5|3758|1944
1631538690000|2021-09-13 13:11:30|3758|3757.5|3757.5|3757|3758|3757.5|3757.5|3757|2393
1631538710000|2021-09-13 13:11:50|3757|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756|422
1631538730000|2021-09-13 13:12:10|3758|3757|3757|3756.5|3758.5|3758|3757|3756.5|1510
1631538750000|2021-09-13 13:12:30|3757.5|3757|3757|3756.5|3757.5|3757|3757|3756.5|798
1631538760000|2021-09-13 13:12:40|3756.5|3756|3757|3756|3757|3756.5|3756.5|3756|615
1631538770000|2021-09-13 13:12:50|3756.5|3755.5|3757|3756.5|3757|3756.5|3756|3755.5|1353
1631538780000|2021-09-13 13:13:00|3756.5|3756|3756.5|3756|3757|3756|3756.5|3756|123
1631538800000|2021-09-13 13:13:20|3757|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756.5|368
1631538810000|2021-09-13 13:13:30|3757||3757||3757||3757||23
1631538820000|2021-09-13 13:13:40|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3756|522
1631538830000|2021-09-13 13:13:50|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756|1
1631538840000|2021-09-13 13:14:00|3756.5|3756|3756|3755.5|3756.5|3756|3756|3755.5|1211
1631538850000|2021-09-13 13:14:10|3756.5|3756|3756.5|3756|3756.5|3756|3756.5|3755.5|332
1631538860000|2021-09-13 13:14:20|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|357
1631538870000|2021-09-13 13:14:30|||||||||208
1631538880000|2021-09-13 13:14:40|3755.5|3755|3755.5|3754.5|3756|3755|3755|3754|1271
1631538890000|2021-09-13 13:14:50|3755|3755|3755|3754.5|3755.5|3755|3755|3754.5|0
1631538900000|2021-09-13 13:15:00|3755.5|3755|3755.5|3755|3755.5|3755|3755.5|3755|212
1631538910000|2021-09-13 13:15:10|||||||||1300
1631538920000|2021-09-13 13:15:20|3756|3755.5|3756.5|3756|3757|3756|3756|3755.5|2679
1631538930000|2021-09-13 13:15:30|3757|3756.5|3757.5|3757|3757.5|3757|3757|3756.5|1280
1631538940000|2021-09-13 13:15:40|||||||||141
1631538950000|2021-09-13 13:15:50|3758.5|3757.5|3757.5|3756.5|3758.5|3757.5|3757|3756.5|2675
1631538960000|2021-09-13 13:16:00|3758|3757|3758|3757.5|3758|3757.5|3758|3757|91
1631538970000|2021-09-13 13:16:10|3757.5|3757|3757.5|3756.5|3757.5|3757|3757|3756.5|2464
1631538980000|2021-09-13 13:16:20|3757||3757.5||3757.5||3757||1300
1631538990000|2021-09-13 13:16:30|3757|3756|3756.5|3755.5|3757|3756.5|3756.5|3755.5|1763
1631539000000|2021-09-13 13:16:40|||||||||1
1631539020000|2021-09-13 13:17:00|3756|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|823
1631539030000|2021-09-13 13:17:10|3755|3754|3754.5|3754|3755|3754|3754.5|3754|507
1631539040000|2021-09-13 13:17:20|3755|3754.5|3755|3754.5|3755|3754.5|3755|3754.5|402
1631539050000|2021-09-13 13:17:30|3754.5|3754|3755|3754.5|3755|3754.5|3754.5|3754|810
1631539060000|2021-09-13 13:17:40|||||||||758
1631539070000|2021-09-13 13:17:50|3754.5|3754|3754.5|3754|3755|3754.5|3754|3753.5|1346
1631539080000|2021-09-13 13:18:00|3754|3753.5|3753.5|3753|3754.5|3753.5|3753.5|3753|666
1631539090000|2021-09-13 13:18:10|3754||3754||3754||3754||0
1631539100000|2021-09-13 13:18:20|||||||||13
1631539110000|2021-09-13 13:18:30|3753.5|3752.5|3753|3752.5|3753.5|3752.5|3753|3752|1471
1631539120000|2021-09-13 13:18:40|3753.5|3753|3754|3753.5|3754.5|3753.5|3753|3753|1614
1631539130000|2021-09-13 13:18:50|3754.5|3754|3754.5|3754|3754.5|3754|3754|3753.5|912
1631539140000|2021-09-13 13:19:00|||||||||13
1631539150000|2021-09-13 13:19:10|3754|3753.5|3753.5|3753|3754|3753.5|3753.5|3753|1109
1631539160000|2021-09-13 13:19:20|3753|3752.5|3753|3752.5|3753.5|3753|3753|3752.5|264
1631539170000|2021-09-13 13:19:30|3752.5|3752|3752.5|3752|3752.5|3752.5|3752.5|3752|592
1631539180000|2021-09-13 13:19:40|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|225
1631539190000|2021-09-13 13:19:50|3753.5|3752|3752.5|3752|3753.5|3752|3752.5|3752|1450
1631539200000|2021-09-13 13:20:00|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|1035
1631539210000|2021-09-13 13:20:10|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|642
1631539220000|2021-09-13 13:20:20|3753|3752.5|3753|3752.5|3753.5|3752.5|3753|3752.5|437
1631539230000|2021-09-13 13:20:30||3752||3752||3752||3752|275
1631539240000|2021-09-13 13:20:40|3753.5|3752.5|3753|3752.5|3753.5|3752.5|3753|3752|9106
1631539250000|2021-09-13 13:20:50|3752.5|3752|3752.5|3752|3753|3752|3752|3751|4851
1631539260000|2021-09-13 13:21:00|3753|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|556
1631539280000|2021-09-13 13:21:20|3753|3752.5|3752.5|3752|3753|3752.5|3752.5|3752|1993
1631539290000|2021-09-13 13:21:30|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|232
1631539300000|2021-09-13 13:21:40|3753.5||3753||3753.5||3753||6851
1631539310000|2021-09-13 13:21:50|3753.5|3752|3753|3752.5|3753.5|3752.5|3752.5|3752|23733
1631539320000|2021-09-13 13:22:00|||||||||2724
1631539340000|2021-09-13 13:22:20|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751.5|3413
1631539350000|2021-09-13 13:22:30|3751.5|3751|3752|3751.5|3752|3751.5|3751.5|3751|2677
1631539360000|2021-09-13 13:22:40||3751||3751||3751||3751|247
1631539380000|2021-09-13 13:23:00|3751.5||3751.5||3751.5||3751.5||370
1631539390000|2021-09-13 13:23:10|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|1440
1631539400000|2021-09-13 13:23:20|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|0
1631539410000|2021-09-13 13:23:30|3750.5|3750|3750.5|3750|3751|3750.5|3750.5|3750|883
1631539430000|2021-09-13 13:23:50|3750|3749.5|3750|3749.5|3750|3749.5|3749.5|3749|3303
1631539470000|2021-09-13 13:24:30|3749.5|3749|3749.5|3749|3749.5|3749|3749.5|3749|265
1631539480000|2021-09-13 13:24:40|||||||||1
1631539490000|2021-09-13 13:24:50|||||||||107
1631539500000|2021-09-13 13:25:00|3749|3748.5|3749|3748.5|3749.5|3749|3749|3748.5|2054
1631539520000|2021-09-13 13:25:20|3749.5|3749|3750.5|3750|3750.5|3750|3749.5|3749|1911
1631539530000|2021-09-13 13:25:30|3751|3750.5|3751|3750|3752|3751|3750.5|3750|1837
1631539550000|2021-09-13 13:25:50|3750.5|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|1466
1631539560000|2021-09-13 13:26:00|3750|3749.5|3750|3749.5|3750.5|3749.5|3750|3749.5|251
1631539570000|2021-09-13 13:26:10|3749.5|3749|3750|3749.5|3750.5|3749.5|3749.5|3749|1496
1631539580000|2021-09-13 13:26:20|||||||||1
1631539590000|2021-09-13 13:26:30|3750.5|3750|3751|3750.5|3751|3750.5|3750.5|3749.5|1220
1631539600000|2021-09-13 13:26:40|3750.5|3750|3750|3749.5|3750.5|3750|3750|3749.5|717
1631539610000|2021-09-13 13:26:50|3750.5|3750|3750|3749.5|3750.5|3750|3750|3749.5|1021
1631539620000|2021-09-13 13:27:00|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3749.5|175
1631539630000|2021-09-13 13:27:10|||||||||20
1631539640000|2021-09-13 13:27:20|3750|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|1101
1631539650000|2021-09-13 13:27:30|||||||||996
1631539660000|2021-09-13 13:27:40|3750|3749.5|3750|3749.5|3750.5|3749.5|3750|3749.5|367
1631539670000|2021-09-13 13:27:50|3750.5|3750|3751|3750.5|3751|3750.5|3750.5|3749.5|308
1631539680000|2021-09-13 13:28:00|3751.5|3751|3751.5|3751|3751.5|3751|3751|3750.5|796
1631539700000|2021-09-13 13:28:20|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|296
1631539710000|2021-09-13 13:28:30|||||||||145
1631539720000|2021-09-13 13:28:40|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|570
1631539730000|2021-09-13 13:28:50|3751|3750.5|3751|3750.5|3751.5|3751|3751|3750.5|218
1631539740000|2021-09-13 13:29:00|3750.5|3750|3750.5|3750|3750.5|3750|3750|3749.5|2566
1631539750000|2021-09-13 13:29:10|3751||3751||3751||3751||0
1631539760000|2021-09-13 13:29:20|3751.5|3750.5|3752|3751|3752|3751|3751.5|3750.5|241
1631539770000|2021-09-13 13:29:30|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751|3750.5|1001
1631539780000|2021-09-13 13:29:40|3751||3751||3751.5||3751||0
1631539790000|2021-09-13 13:29:50|3750.5|3750|3751|3750.5|3751|3750.5|3750.5|3750|593
1631539800000|2021-09-13 13:30:00|3750.5|3750|3754.5|3753.5|3754.5|3753.5|3750.5|3750|7746
1631539810000|2021-09-13 13:30:10|3754|3753|3753.5|3753|3755.5|3754.5|3753.5|3752.5|4840
1631539820000|2021-09-13 13:30:20|3753|3752.5|3755|3754|3755.5|3755|3753|3752|10895
1631539830000|2021-09-13 13:30:30|3755.5|3754.5|3756|3755|3756|3755|3755|3754.5|2348
1631539840000|2021-09-13 13:30:40|3755.5|3755.5|3754.5|3754|3756|3755.5|3754.5|3754|4017
1631539850000|2021-09-13 13:30:50|3754|3753.5|3752.5|3752|3754|3753.5|3752|3751.5|9348
1631539860000|2021-09-13 13:31:00|3752|3751.5|3752|3751.5|3752.5|3751.5|3751|3750.5|3927
1631539870000|2021-09-13 13:31:10|3752.5|3752|3752|3751.5|3753|3752.5|3751.5|3751|2373
1631539880000|2021-09-13 13:31:20|3752.5|3752|3754.5|3753.5|3756|3755|3752.5|3752|7880
1631539890000|2021-09-13 13:31:30|3754|3753|3753|3752.5|3754|3753.5|3752.5|3752|1460
1631539900000|2021-09-13 13:31:40|3753.5|3752|3753.5|3753|3754.5|3753.5|3753.5|3752|1590
1631539910000|2021-09-13 13:31:50|3753|3752.5|3752|3751|3753.5|3752.5|3751.5|3751|3703
1631539920000|2021-09-13 13:32:00|3752.5|3751.5|3752.5|3752|3752.5|3752|3752.5|3751|152
1631539930000|2021-09-13 13:32:10|3752|3751.5|3754|3753.5|3755|3754|3751.5|3751|7388
1631539940000|2021-09-13 13:32:20|3754.5|3754|3755|3754|3755.5|3754.5|3754.5|3754|1128
1631539950000|2021-09-13 13:32:30|3754.5|3754.5|3754|3753.5|3754.5|3754.5|3754|3753.5|2063
1631539960000|2021-09-13 13:32:40|3754.5|3754|3754|3753.5|3754.5|3754|3753.5|3752.5|974
1631539970000|2021-09-13 13:32:50|3754.5|3754|3755|3754.5|3756|3755|3753.5|3753|3435
1631539980000|2021-09-13 13:33:00|3755.5|3755|3755.5|3754.5|3756|3755|3752.5|3752|4555
1631539990000|2021-09-13 13:33:10|3755|3754|3755|3754|3755.5|3754.5|3754.5|3754|227
1631540000000|2021-09-13 13:33:20|3755.5|3754.5|3754|3753.5|3755.5|3754.5|3754|3753.5|1313
1631540010000|2021-09-13 13:33:30|3753.5|3753|3753|3752.5|3753.5|3753|3751.5|3751|5596
1631540020000|2021-09-13 13:33:40|3752.5|3752|3752|3751|3752.5|3752|3752|3751|726
1631540030000|2021-09-13 13:33:50|3752.5|3751.5|3752|3751.5|3752.5|3751.5|3752|3751|726
1631540040000|2021-09-13 13:34:00|3752.5|3752|3754|3753.5|3755|3754|3752.5|3752|3629
1631540050000|2021-09-13 13:34:10|3754.5|3754|3753|3752|3755|3754|3753|3752|2550
1631540060000|2021-09-13 13:34:20|3753.5|3752.5|3753|3752.5|3754|3753|3753|3752|630
1631540070000|2021-09-13 13:34:30|3753.5|3752|3753|3752|3753.5|3752.5|3753|3752|417
1631540080000|2021-09-13 13:34:40|3752.5|3751.5|3751.5|3750.5|3752.5|3751.5|3751.5|3750.5|1778
1631540090000|2021-09-13 13:34:50|3751|3750|3753.5|3752.5|3753.5|3753|3751|3750|6564
1631540100000|2021-09-13 13:35:00|3753|3753|3753|3752.5|3754|3753|3752.5|3752|1338
1631540110000|2021-09-13 13:35:10|3752.5|3752|3753.5|3752.5|3753.5|3753|3752|3751|1846
1631540120000|2021-09-13 13:35:20|3754|3753|3754|3753|3756|3755|3754|3753|2693
1631540130000|2021-09-13 13:35:30|3754.5|3753.5|3755.5|3754.5|3755.5|3754.5|3754|3753|765
1631540140000|2021-09-13 13:35:40|3755|3754|3755.5|3754|3755.5|3754|3754.5|3753.5|576
1631540150000|2021-09-13 13:35:50|3756|3754.5|3755.5|3755|3757|3756|3755.5|3754.5|1777
1631540160000|2021-09-13 13:36:00|3755|3754.5|3757.5|3757|3758|3757|3755|3754.5|2431
1631540170000|2021-09-13 13:36:10|3758|3757.5|3756.5|3756|3758.5|3757.5|3756.5|3756|3652
1631540180000|2021-09-13 13:36:20|3756|3755.5|3755.5|3754.5|3756|3755.5|3755.5|3754|631
1631540190000|2021-09-13 13:36:30|3756|3755|3756|3755|3756|3755.5|3755.5|3755|603
1631540200000|2021-09-13 13:36:40|3756.5|3755.5|3755.5|3754.5|3756.5|3755.5|3755|3754|6685
1631540210000|2021-09-13 13:36:50|3755|3754|3755|3754.5|3755.5|3754.5|3755|3754|9504
1631540220000|2021-09-13 13:37:00|3755.5|3754|3755|3754|3755.5|3754.5|3754|3753.5|12072
1631540230000|2021-09-13 13:37:10|3755.5|3754.5|3757.5|3756.5|3757.5|3757|3755|3754.5|17856
1631540240000|2021-09-13 13:37:20|3757|3756|3757|3755.5|3757|3756|3756|3755.5|3568
1631540250000|2021-09-13 13:37:30|3757.5|3756|3758|3757|3758|3757|3757.5|3756|1328
1631540260000|2021-09-13 13:37:40|3757.5|3757.5|3758.5|3757.5|3759|3758|3757.5|3757|1321
1631540270000|2021-09-13 13:37:50|3759|3758|3758|3757.5|3759|3758|3758|3757.5|834
1631540280000|2021-09-13 13:38:00|3758.5|3758|3759.5|3758.5|3759.5|3758.5|3758.5|3758|592
1631540290000|2021-09-13 13:38:10|3760|3759|3760|3759.5|3760|3759.5|3759.5|3759|0
1631540300000|2021-09-13 13:38:20|3760.5|3760|3761.5|3760.5|3761.5|3761|3760.5|3760|2074
1631540310000|2021-09-13 13:38:30|3761|3760|3763|3762|3763|3762|3760.5|3760|1235
1631540320000|2021-09-13 13:38:40|3763.5|3762.5|3763.5|3762.5|3764|3763|3763|3762.5|670
1631540330000|2021-09-13 13:38:50|3764|3763|3764|3762.5|3764.5|3764|3763|3762.5|10446
1631540340000|2021-09-13 13:39:00|3763.5|3762|3763.5|3762.5|3764|3763|3762|3761.5|6135
1631540350000|2021-09-13 13:39:10|3763|3763|3762.5|3761.5|3763|3763|3762.5|3761.5|627
1631540360000|2021-09-13 13:39:20|3763|3762|3764|3763|3764|3763|3762.5|3762|150
1631540370000|2021-09-13 13:39:30|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|444
1631540380000|2021-09-13 13:39:40|3763|3762|3763|3762.5|3763|3762.5|3761.5|3760.5|4127
1631540390000|2021-09-13 13:39:50|3763.5|3762|3764|3763|3764|3763|3763|3761.5|432
1631540400000|2021-09-13 13:40:00|3763.5|3762.5|3763.5|3762|3763.5|3762.5|3762|3761.5|348
1631540410000|2021-09-13 13:40:10|3764|3762.5|3763.5|3762.5|3764|3763.5|3763.5|3762.5|1063
1631540420000|2021-09-13 13:40:20|3764|3763|3764|3763|3764.5|3763.5|3764|3763|1864
1631540430000|2021-09-13 13:40:30|3763.5|3762.5|3765|3764.5|3765|3764.5|3763.5|3762.5|6644
1631540440000|2021-09-13 13:40:40|3764.5|3764|3765|3764|3765|3764|3764|3763|2561
1631540450000|2021-09-13 13:40:50|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|97
1631540460000|2021-09-13 13:41:00|3764|3763|3764|3763|3764.5|3764|3764|3763|398
1631540470000|2021-09-13 13:41:10||3763.5||3763||3763.5||3763|116
1631540480000|2021-09-13 13:41:20|3764.5|3763.5|3764.5|3763.5|3764.5|3764|3764.5|3763.5|33
1631540490000|2021-09-13 13:41:30|3764|3763|3764.5|3763.5|3764.5|3763.5|3763.5|3763|954
1631540500000|2021-09-13 13:41:40|3765|3764|3765|3764.5|3765|3764.5|3765|3764|4605
1631540510000|2021-09-13 13:41:50|3764.5|3764|3764.5|3763.5|3765|3764|3764|3763|1965
1631540520000|2021-09-13 13:42:00|3764||3764||3764||3764||65
1631540530000|2021-09-13 13:42:10|3764.5|3764|3765|3764|3765|3764.5|3764.5|3763.5|8402
1631540540000|2021-09-13 13:42:20|3764.5|3763.5|3764|3763.5|3764.5|3763.5|3764|3763|468
1631540550000|2021-09-13 13:42:30|3764.5|3764|3766|3765|3766.5|3765.5|3764.5|3764|19735
1631540560000|2021-09-13 13:42:40|3766.5|3765.5|3767|3766|3767|3766|3766|3765|4512
1631540570000|2021-09-13 13:42:50|3766.5|3766.5|3766|3765|3767|3766.5|3766|3765|1362
1631540580000|2021-09-13 13:43:00|3765.5|3764.5|3766.5|3765.5|3766.5|3765.5|3765|3764.5|2600
1631540590000|2021-09-13 13:43:10|3767|3766|3767.5|3766.5|3768|3767.5|3767|3766|3810
1631540600000|2021-09-13 13:43:20|3767|3766|3767.5|3766.5|3768|3767|3767|3766|373
1631540610000|2021-09-13 13:43:30|3768|3767|3767|3766|3768|3767|3766.5|3766|4494
1631540620000|2021-09-13 13:43:40|3766.5|3765.5|3766|3765|3766.5|3765.5|3766|3765|647
1631540630000|2021-09-13 13:43:50|3766.5|3765.5|3765.5|3764.5|3766.5|3765.5|3765.5|3764.5|743
1631540640000|2021-09-13 13:44:00|3765|3764|3766|3765|3766|3765|3764.5|3764|664
1631540650000|2021-09-13 13:44:10|3766.5|3765.5|3767|3765.5|3767|3766|3766|3765.5|327
1631540660000|2021-09-13 13:44:20|3766.5||3767||3767||3766.5||113
1631540670000|2021-09-13 13:44:30|3766.5|3765|3768|3767|3768|3767|3766|3765|4021
1631540680000|2021-09-13 13:44:40|3767.5|3767.5|3766.5|3765.5|3767.5|3767.5|3766.5|3765.5|1486
1631540690000|2021-09-13 13:44:50|3766|3765|3765.5|3765|3766|3765|3765.5|3765|1879
1631540700000|2021-09-13 13:45:00|3765|3764.5|3767|3766|3768|3766.5|3765|3764.5|2135
1631540710000|2021-09-13 13:45:10|3766.5|3765.5|3766.5|3765.5|3767|3766|3766.5|3765.5|837
1631540720000|2021-09-13 13:45:20|3766|3765|3766|3765|3766.5|3765.5|3765|3764.5|416
1631540730000|2021-09-13 13:45:30|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3764.5|3764|2137
1631540740000|2021-09-13 13:45:40|3766|3764|3766|3765|3766|3765|3766|3764|284
1631540750000|2021-09-13 13:45:50|3766.5|3765.5|3766.5|3765|3767|3766|3766|3765|572
1631540760000|2021-09-13 13:46:00|3767|3765.5|3767.5|3767|3768|3767|3767|3765.5|654
1631540770000|2021-09-13 13:46:10|3768|3766.5|3769|3768.5|3769|3768.5|3767.5|3766.5|8711
1631540780000|2021-09-13 13:46:20|||||||||200
1631540790000|2021-09-13 13:46:30|3769.5|3769|3769|3768.5|3770.5|3769.5|3769|3768|23640
1631540800000|2021-09-13 13:46:40|3769.5||3769||3769.5||3769||695
1631540810000|2021-09-13 13:46:50|3768.5|3768|3769|3768|3769|3768|3768.5|3767.5|2382
1631540820000|2021-09-13 13:47:00|3768.5|3768.5|3768.5|3767|3769.5|3768.5|3767.5|3766.5|9072
1631540830000|2021-09-13 13:47:10||3767.5||3768||3768||3767.5|0
1631540840000|2021-09-13 13:47:20|3769|3768.5|3769.5|3768.5|3769.5|3769|3769|3768|1403
1631540850000|2021-09-13 13:47:30|3769|3768|3770|3769|3770|3769.5|3769|3768|2835
1631540860000|2021-09-13 13:47:40|3769.5|3768.5|3771.5|3770.5|3771.5|3771|3769.5|3768.5|13384
1631540870000|2021-09-13 13:47:50|3771||3771.5||3771.5||3771||100
1631540880000|2021-09-13 13:48:00|3772|3771|3772.5|3771.5|3773|3772|3772|3771|131
1631540890000|2021-09-13 13:48:10|3773|3770.5|3771|3770|3773|3770.5|3770.5|3769.5|11158
1631540900000|2021-09-13 13:48:20|3770.5|3769.5|3768|3767|3770.5|3769.5|3768|3767|5124
1631540910000|2021-09-13 13:48:30|3768.5|3767.5|3768.5|3767|3769|3768|3768|3767|20
1631540920000|2021-09-13 13:48:40|3769|3767.5|3769.5|3768.5|3770|3768.5|3768.5|3767.5|2265
1631540930000|2021-09-13 13:48:50|3769|3769|3769.5|3769|3769.5|3769|3769|3768.5|4269
1631540940000|2021-09-13 13:49:00|3769|3768.5|3770.5|3770|3770.5|3770|3769|3768.5|1149
1631540950000|2021-09-13 13:49:10|3771|3769.5|3770|3769.5|3771|3769.5|3770|3769.5|731
1631540960000|2021-09-13 13:49:20|3769.5|3769|3769.5|3768.5|3769.5|3769|3769.5|3768.5|530
1631540980000|2021-09-13 13:49:40|3769|3767.5|3767|3766|3769|3767.5|3767|3766|4552
1631540990000|2021-09-13 13:49:50|3766.5|3765.5|3766|3765.5|3766.5|3765.5|3766|3765.5|369
1631541000000|2021-09-13 13:50:00|3766.5|3766|3768|3767|3768|3767|3766.5|3766|612
1631541010000|2021-09-13 13:50:10|3768.5|3767.5|3769.5|3768.5|3769.5|3768.5|3768|3767.5|4298
1631541020000|2021-09-13 13:50:20|3769|3769|3770|3769|3770|3769.5|3769|3769|541
1631541030000|2021-09-13 13:50:30|3770.5|3769.5|3769.5|3768.5|3770.5|3770|3769|3768.5|4155
1631541040000|2021-09-13 13:50:40|3770|3769|3770|3769.5|3770|3769.5|3770|3769|963
1631541050000|2021-09-13 13:50:50|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3770|963
1631541060000|2021-09-13 13:51:00|3771|3770.5|3771|3770.5|3771|3770.5|3771|3770.5|1707
1631541070000|2021-09-13 13:51:10|3771.5|3770|3771|3770.5|3771.5|3770.5|3770.5|3770|6137
1631541080000|2021-09-13 13:51:20|3771.5|3771|3772.5|3772|3773|3772|3771|3771|9316
1631541090000|2021-09-13 13:51:30|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|1157
1631541100000|2021-09-13 13:51:40|3772.5|3772|3770.5|3770|3773|3772.5|3770.5|3770|2535
1631541110000|2021-09-13 13:51:50|3771|3770.5|3773|3772|3773|3772|3771|3770.5|963
1631541120000|2021-09-13 13:52:00|3772.5|3772.5|3774|3773.5|3774.5|3773.5|3772.5|3772|3177
1631541130000|2021-09-13 13:52:10|3774.5|3774|3775|3774.5|3775.5|3774.5|3774.5|3774|6974
1631541140000|2021-09-13 13:52:20|3774.5|3774|3775|3774|3776.5|3775.5|3774.5|3774|8269
1631541150000|2021-09-13 13:52:30|3775.5|3774.5|3777|3776|3777|3776.5|3775.5|3774.5|2367
1631541160000|2021-09-13 13:52:40|3776.5|3775.5|3777|3776|3777|3776|3776.5|3775.5|1521
1631541170000|2021-09-13 13:52:50|3778|3776.5|3777.5|3777|3778|3777.5|3777|3776.5|3693
1631541180000|2021-09-13 13:53:00|3778|3777.5|3778|3777|3778|3777.5|3778|3777|204
1631541190000|2021-09-13 13:53:10|3777.5|3776.5|3778.5|3777.5|3778.5|3777.5|3777.5|3776.5|1883
1631541200000|2021-09-13 13:53:20|3778|3777|3778.5|3777.5|3778.5|3777.5|3777.5|3776.5|1387
1631541210000|2021-09-13 13:53:30||3778||3777.5||3778||3777.5|26
1631541220000|2021-09-13 13:53:40|3778|3778|3777|3776|3778|3778|3776|3775.5|2977
1631541230000|2021-09-13 13:53:50|3776.5|3775.5|3776|3775|3776.5|3775.5|3775.5|3774.5|1005
1631541240000|2021-09-13 13:54:00|3776.5|3775.5|3777|3776.5|3777.5|3777|3776.5|3775.5|1812
1631541250000|2021-09-13 13:54:10|3776.5|3776|3777.5|3776.5|3777.5|3776.5|3776|3775.5|4442
1631541260000|2021-09-13 13:54:20|3777|3776|3777|3776|3777.5|3776.5|3776|3775.5|546
1631541270000|2021-09-13 13:54:30|3776.5|3775.5|3776|3775|3777|3775.5|3776|3775|1678
1631541280000|2021-09-13 13:54:40|3776.5|3775.5|3776|3775|3776.5|3775.5|3776|3775|2733
1631541290000|2021-09-13 13:54:50|3775.5|3774.5|3776|3775|3776|3775|3775|3774.5|1720
1631541300000|2021-09-13 13:55:00|3776.5|3775.5|3776.5|3775.5|3777.5|3776.5|3776|3775.5|1572
1631541310000|2021-09-13 13:55:10|3776|3775|3776|3775|3776|3775.5|3775.5|3774.5|430
1631541320000|2021-09-13 13:55:20|3775.5|3774.5|3774.5|3773.5|3776|3774.5|3774.5|3773.5|1930
1631541330000|2021-09-13 13:55:30|3775|3774|3775|3774|3775|3774.5|3775|3774|624
1631541340000|2021-09-13 13:55:40|3774.5|3773.5|3775|3774|3775|3774|3774|3773.5|1470
1631541350000|2021-09-13 13:55:50|3775.5|3774.5|3776|3775|3776|3775.5|3775.5|3774.5|962
1631541360000|2021-09-13 13:56:00|3775.5|3775.5|3776|3775.5|3776.5|3775.5|3775.5|3775.5|3179
1631541370000|2021-09-13 13:56:10|3776.5|3776|3778|3777|3778|3777|3776|3776|10603
1631541380000|2021-09-13 13:56:20|3778.5|3777.5|3778|3777.5|3779|3778|3778|3777|2163
1631541390000|2021-09-13 13:56:30|3777.5|3777|3775.5|3774.5|3777.5|3777|3775.5|3774.5|2370
1631541400000|2021-09-13 13:56:40|3776|3775|3773.5|3772|3776|3775|3773|3772|908
1631541410000|2021-09-13 13:56:50|3774|3772.5|3773|3772|3774.5|3773.5|3773|3772|3269
1631541420000|2021-09-13 13:57:00|3772.5|3771.5|3772.5|3771.5|3773|3772|3771.5|3770.5|3548
1631541430000|2021-09-13 13:57:10|3772|3771|3772.5|3771.5|3772.5|3772|3771.5|3771|2517
1631541440000|2021-09-13 13:57:20|3773|3772|3771.5|3770.5|3773.5|3773|3771.5|3770.5|2840
1631541450000|2021-09-13 13:57:30|3771|3770|3771.5|3770.5|3771.5|3770.5|3771|3770|0
1631541460000|2021-09-13 13:57:40|3772|3771|3772|3771|3772|3771|3771.5|3771|620
1631541470000|2021-09-13 13:57:50|3771.5|3771.5|3771|3770|3771.5|3771.5|3770.5|3769|1969
1631541480000|2021-09-13 13:58:00|3771.5|3770.5|3772.5|3771|3773|3772.5|3771.5|3770.5|1764
1631541490000|2021-09-13 13:58:10|3773|3771.5|3771|3770|3773.5|3772|3771|3770|1887
1631541500000|2021-09-13 13:58:20|||||||||13
1631541510000|2021-09-13 13:58:30||3770.5||3770.5||3770.5||3770.5|0
1631541520000|2021-09-13 13:58:40|3771.5|3770|3773.5|3772.5|3773.5|3772.5|3771.5|3770|3189
1631541530000|2021-09-13 13:58:50|3774||3773.5||3774||3773||263
1631541540000|2021-09-13 13:59:00|3773|3772|3772.5|3771.5|3773|3772|3772|3771.5|1050
1631541550000|2021-09-13 13:59:10|3772|3771|3771|3770|3772|3771|3770.5|3770|1425
1631541560000|2021-09-13 13:59:20|3771.5|3770.5|3769.5|3768.5|3771.5|3770.5|3769.5|3768.5|3085
1631541570000|2021-09-13 13:59:30|3769|3768|3765|3764.5|3769|3768.5|3765|3764.5|4241
1631541580000|2021-09-13 13:59:40|3765.5|3764|3766|3764.5|3767|3765.5|3765|3764|1999
1631541590000|2021-09-13 13:59:50|3766.5|3765|3767|3766|3767|3766|3766.5|3765|417
1631541600000|2021-09-13 14:00:00|3767.5|3766.5|3765.5|3764.5|3768|3767|3765.5|3764.5|2021
1631541610000|2021-09-13 14:00:10|3765|3764|3763.5|3763|3765|3764|3763.5|3762.5|777
1631541620000|2021-09-13 14:00:20|3763|3762.5|3764|3763|3765|3764|3763|3762|2392
1631541630000|2021-09-13 14:00:30|3764.5|3763.5|3763.5|3762.5|3765|3764.5|3763|3762.5|9751
1631541640000|2021-09-13 14:00:40|3764|3763|3762.5|3761.5|3764|3763|3761|3760.5|3909
1631541650000|2021-09-13 14:00:50|3763|3762|3763.5|3762.5|3763.5|3762.5|3762|3762|665
1631541660000|2021-09-13 14:01:00|3764|3763|3766.5|3765.5|3767|3766|3763.5|3763|4164
1631541670000|2021-09-13 14:01:10|3767|3766|3768.5|3767.5|3769|3767.5|3767|3766|743
1631541680000|2021-09-13 14:01:20|3769|3768|3768|3767|3769.5|3768|3766.5|3765.5|3872
1631541690000|2021-09-13 14:01:30|3767.5|3766.5|3764.5|3763.5|3769|3768|3764.5|3763.5|2722
1631541700000|2021-09-13 14:01:40|3765|3764|3763|3762|3765|3764.5|3759.5|3759|9293
1631541710000|2021-09-13 14:01:50|3763.5|3762.5|3762.5|3761.5|3764.5|3764|3762|3760.5|2837
1631541720000|2021-09-13 14:02:00|3763|3762|3763.5|3762.5|3764|3763|3763|3762|3646
1631541730000|2021-09-13 14:02:10|3763|3762|3759|3758|3763|3762|3758.5|3758|3825
1631541740000|2021-09-13 14:02:20|3758.5|3758.5|3759.5|3758.5|3760|3759|3758.5|3758|2078
1631541750000|2021-09-13 14:02:30|3760|3759|3762.5|3761.5|3763|3762|3760|3759|1001
1631541760000|2021-09-13 14:02:40|3762|3761|3762|3761|3762|3761|3762|3761|696
1631541770000|2021-09-13 14:02:50|3761.5|3760.5|3763.5|3762|3763.5|3762.5|3761|3760.5|1409
1631541780000|2021-09-13 14:03:00|3764|3762.5|3763.5|3763|3764|3763|3763.5|3762.5|1189
1631541790000|2021-09-13 14:03:10|3764|3763.5|3764.5|3763|3765.5|3764.5|3763.5|3763|4421
1631541800000|2021-09-13 14:03:20|3764|3762.5|3764.5|3763|3764.5|3763.5|3762.5|3762|2627
1631541810000|2021-09-13 14:03:30|3764|3762.5|3764.5|3764|3764.5|3764|3763.5|3762.5|942
1631541820000|2021-09-13 14:03:40|3765|3764.5|3761.5|3760.5|3765|3764.5|3761.5|3760.5|1979
1631541830000|2021-09-13 14:03:50|3762|3761|3763|3762|3764|3762.5|3762|3761|1376
1631541840000|2021-09-13 14:04:00|3763.5|3762.5|3760.5|3759|3764|3763|3760.5|3759|3155
1631541850000|2021-09-13 14:04:10|3760|3758.5|3761.5|3761|3762|3761|3759.5|3758.5|1451
1631541860000|2021-09-13 14:04:20|3761|3760.5|3760|3759|3761|3760.5|3760|3759|839
1631541870000|2021-09-13 14:04:30|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|238
1631541880000|2021-09-13 14:04:40|3759|3758|3758.5|3757|3759|3758|3757|3756|4366
1631541890000|2021-09-13 14:04:50|3758|3756.5|3757.5|3756.5|3758.5|3756.5|3757.5|3756.5|336
1631541900000|2021-09-13 14:05:00|3757|3756|3758.5|3757.5|3759|3757.5|3756|3754.5|2096
1631541910000|2021-09-13 14:05:10|3759||3758.5||3759||3758.5||36
1631541920000|2021-09-13 14:05:20|3758|3757|3756.5|3755.5|3758|3757|3756.5|3755.5|1054
1631541930000|2021-09-13 14:05:30|3757|3756|3755.5|3754|3757.5|3757|3755.5|3753.5|4835
1631541940000|2021-09-13 14:05:40|3755|3754.5|3756|3755|3756|3755.5|3754.5|3753.5|842
1631541950000|2021-09-13 14:05:50|3755.5|3754.5|3756|3754.5|3756|3755.5|3755|3754.5|1680
1631541960000|2021-09-13 14:06:00|3755.5|3754|3751.5|3751|3755.5|3754|3751.5|3751|2851
1631541970000|2021-09-13 14:06:10|3751|3750.5|3750|3749|3751.5|3751|3750|3749|2113
1631541980000|2021-09-13 14:06:20|3750.5|3749.5|3750|3749.5|3750.5|3749.5|3749.5|3748.5|16589
1631541990000|2021-09-13 14:06:30|3749.5|3749|3750|3749.5|3750|3749.5|3749.5|3749|4372
1631542000000|2021-09-13 14:06:40|3751||3750||3751||3750||11981
1631542010000|2021-09-13 14:06:50|3750.5|3750|3753|3752|3753|3752|3750|3750|4505
1631542020000|2021-09-13 14:07:00|3752.5|3751.5|3753.5|3752.5|3754|3753|3752|3751|5708
1631542030000|2021-09-13 14:07:10|3753|3752|3753|3752|3753.5|3752.5|3752.5|3752|1018
1631542040000|2021-09-13 14:07:20|3753.5|3752.5|3753|3752|3753.5|3753|3752.5|3751.5|4043
1631542050000|2021-09-13 14:07:30|3753.5|3752.5|3755|3754|3755|3754|3753|3752.5|241
1631542060000|2021-09-13 14:07:40|3754.5|3753.5|3754.5|3753|3755|3753.5|3753.5|3753|837
1631542070000|2021-09-13 14:07:50|3755|3753.5|3755|3754|3755|3754|3755|3753.5|263
1631542080000|2021-09-13 14:08:00|3754.5|3754.5|3755.5|3754.5|3755.5|3755|3754.5|3754.5|527
1631542090000|2021-09-13 14:08:10|3755|3754|3753|3752.5|3755|3754.5|3752.5|3751.5|1516
1631542100000|2021-09-13 14:08:20|3752.5|3752|3752.5|3751.5|3752.5|3752|3752|3751|1666
1631542110000|2021-09-13 14:08:30|3753|3752|3753|3752|3753.5|3752.5|3752.5|3751|1259
1631542120000|2021-09-13 14:08:40|3753.5|3752.5|3753.5|3752.5|3754.5|3753.5|3752.5|3751.5|1978
1631542130000|2021-09-13 14:08:50|3754|3753|3753|3752.5|3754|3753|3753|3752|149
1631542140000|2021-09-13 14:09:00|3752.5|3752|3752.5|3752|3753|3752|3752|3751|1571
1631542150000|2021-09-13 14:09:10|3752|3751.5|3753|3752.5|3753|3752.5|3751.5|3751|1032
1631542160000|2021-09-13 14:09:20|3752|3752|3751|3750|3752|3752|3751|3750|1513
1631542170000|2021-09-13 14:09:30|3750.5|3749.5|3751.5|3750|3751.5|3750|3750.5|3749.5|875
1631542180000|2021-09-13 14:09:40|3751|3750.5|3754|3752.5|3754|3753|3751|3750.5|258
1631542190000|2021-09-13 14:09:50|3753.5|3752|3752|3751|3754|3753|3751.5|3751|1694
1631542200000|2021-09-13 14:10:00|3752.5|3751.5|3751|3750|3753|3752|3750.5|3750|1174
1631542210000|2021-09-13 14:10:10|3750.5|3749.5|3751|3750|3751|3750|3749.5|3748.5|2204
1631542220000|2021-09-13 14:10:20|3750.5|3749.5|3749.5|3748.5|3751|3750|3748.5|3746.5|3071
1631542230000|2021-09-13 14:10:30|3750|3748|3750.5|3749|3751.5|3750.5|3750|3748|1103
1631542240000|2021-09-13 14:10:40|3750|3749.5|3749.5|3748.5|3750|3749.5|3749.5|3748.5|356
1631542250000|2021-09-13 14:10:50|3749|3748|3749.5|3748.5|3749.5|3748.5|3748.5|3747.5|3536
1631542260000|2021-09-13 14:11:00|3750|3749|3750|3748.5|3750|3749|3748.5|3747.5|1897
1631542270000|2021-09-13 14:11:10|3749.5|3749|3749.5|3748.5|3750|3749|3749|3748.5|13
1631542280000|2021-09-13 14:11:20|3749|3748|3750|3749.5|3751|3750|3748.5|3748|3559
1631542290000|2021-09-13 14:11:30|3750.5|3750|3752.5|3751.5|3752.5|3751.5|3750.5|3750|1445
1631542300000|2021-09-13 14:11:40|3752|3751|3751.5|3750.5|3752.5|3751|3751.5|3750.5|974
1631542310000|2021-09-13 14:11:50|3751|3750|3751|3750|3751|3750|3751|3750|0
1631542320000|2021-09-13 14:12:00|3750.5|3749.5|3750|3749|3752|3750.5|3749.5|3749|18465
1631542330000|2021-09-13 14:12:10|3750.5|3750|3753|3752|3754.5|3753.5|3750|3749|4257
1631542340000|2021-09-13 14:12:20|3752.5||3752.5||3752.5||3752.5||0
1631542350000|2021-09-13 14:12:30|3753|3752.5|3751.5|3750.5|3753|3752.5|3751.5|3750.5|5500
1631542360000|2021-09-13 14:12:40|3752|3751|3752.5|3751.5|3753|3751.5|3752|3751|583
1631542370000|2021-09-13 14:12:50|3753|3752|3753.5|3753|3755|3754.5|3753|3752|3867
1631542380000|2021-09-13 14:13:00|3753|3752.5|3753.5|3752.5|3754.5|3753.5|3753|3752.5|1856
1631542390000|2021-09-13 14:13:10|3754|3753|3755|3754|3755|3754.5|3753.5|3752.5|2104
1631542400000|2021-09-13 14:13:20|3755.5|3754.5|3755|3754|3757|3756|3755|3754|3363
1631542410000|2021-09-13 14:13:30|3755.5|3754.5|3756|3755|3756|3755.5|3755.5|3754.5|415
1631542420000|2021-09-13 14:13:40|3756.5|3755.5|3755.5|3754.5|3757|3755.5|3755.5|3754.5|996
1631542430000|2021-09-13 14:13:50|3755|3754|3754|3753.5|3755|3754|3753|3752.5|6562
1631542440000|2021-09-13 14:14:00|3754.5|3753|3756|3755|3756.5|3755.5|3754|3753|10397
1631542450000|2021-09-13 14:14:10|3755.5|3754.5|3757|3756|3758|3757.5|3755|3754|13023
1631542460000|2021-09-13 14:14:20|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756|242
1631542470000|2021-09-13 14:14:30|3757|3756|3757|3755.5|3757|3756|3756|3755.5|1218
1631542480000|2021-09-13 14:14:40|3756.5|3756|3755.5|3754.5|3757|3756|3755|3754|2320
1631542490000|2021-09-13 14:14:50|3755|3754|3755.5|3754.5|3755.5|3754.5|3754.5|3754|550
1631542500000|2021-09-13 14:15:00|3755|3754|3758|3757|3758|3757|3754|3753.5|5949
1631542510000|2021-09-13 14:15:10|3757.5|3756.5|3759|3758|3759|3758|3757.5|3756.5|1116
1631542520000|2021-09-13 14:15:20|3758.5|3757.5|3758.5|3758|3759|3758|3758|3757.5|895
1631542530000|2021-09-13 14:15:30|3759|3758.5|3760|3758.5|3760|3759.5|3759|3758.5|678
1631542540000|2021-09-13 14:15:40|3759.5|3758|3759|3758|3759.5|3758|3758|3757.5|1788
1631542550000|2021-09-13 14:15:50||3757.5||3758||3758||3757.5|0
1631542560000|2021-09-13 14:16:00|3759.5|3757.5|3760.5|3759.5|3761.5|3760.5|3759.5|3757.5|2970
1631542570000|2021-09-13 14:16:10|3760|3759|3759|3757.5|3760|3759|3759|3757.5|1180
1631542580000|2021-09-13 14:16:20|3759.5|3758|3762|3761|3762|3761|3759.5|3758|10913
1631542590000|2021-09-13 14:16:30|3762.5|3761.5|3763|3762|3763.5|3763|3762.5|3761.5|1289
1631542600000|2021-09-13 14:16:40||3762.5||3762||3762.5||3762|269
1631542610000|2021-09-13 14:16:50|3762.5|3762.5|3762|3761|3762.5|3762.5|3762|3761|1190
1631542620000|2021-09-13 14:17:00|3761.5|3760.5|3760|3759.5|3761.5|3760.5|3760|3759|2657
1631542630000|2021-09-13 14:17:10|3759.5|3759|3760|3759.5|3761|3760|3759.5|3758|1570
1631542640000|2021-09-13 14:17:20|3759.5|3759|3759.5|3758|3760|3759.5|3758|3757|6984
1631542650000|2021-09-13 14:17:30|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|0
1631542660000|2021-09-13 14:17:40|3760|3759|3761|3760.5|3761.5|3760.5|3760|3759|2520
1631542670000|2021-09-13 14:17:50|3760.5|3760|3761|3760|3761|3760|3760.5|3760|1138
1631542680000|2021-09-13 14:18:00|3760.5|3759.5|3759.5|3759|3760.5|3759.5|3759|3758.5|2006
1631542690000|2021-09-13 14:18:10|3760|3759.5|3763|3762|3763|3762|3760|3759.5|792
1631542700000|2021-09-13 14:18:20|3763.5|3762.5|3763.5|3762.5|3764|3763.5|3763|3762|1260
1631542710000|2021-09-13 14:18:30|3763|3762|3762.5|3761.5|3764|3763.5|3762|3761.5|4043
1631542720000|2021-09-13 14:18:40|3762|3762|3762|3761|3763.5|3762.5|3762|3760.5|1965
1631542730000|2021-09-13 14:18:50|3762.5|3761.5|3762.5|3761|3762.5|3761.5|3762|3761|0
1631542740000|2021-09-13 14:19:00|3763|3761.5|3763.5|3762|3764|3763|3762.5|3761.5|1474
1631542750000|2021-09-13 14:19:10|3763|3761|3762.5|3761|3763|3761.5|3762|3761|255
1631542760000|2021-09-13 14:19:20|3762|3761.5|3764.5|3763.5|3764.5|3763.5|3761.5|3761|1214
1631542770000|2021-09-13 14:19:30|3764|3763|3765|3763.5|3765.5|3764.5|3764|3762.5|4484
1631542780000|2021-09-13 14:19:40|3764.5|3764|3765|3764|3766|3765|3764|3763.5|2002
1631542790000|2021-09-13 14:19:50|3765.5|3764.5|3767.5|3766.5|3767.5|3766.5|3765|3764|3240
1631542800000|2021-09-13 14:20:00|3767|3766|3766.5|3765.5|3767|3766.5|3766.5|3765.5|1617
1631542810000|2021-09-13 14:20:10|3767|3766|3768.5|3767.5|3769|3767.5|3767|3766|2360
1631542830000|2021-09-13 14:20:30|3769||3768.5||3769||3768.5||0
1631542840000|2021-09-13 14:20:40|3769|3768|3770|3768.5|3770|3769|3769|3768|1253
1631542850000|2021-09-13 14:20:50||3769||3769||3769.5||3769|188
1631542860000|2021-09-13 14:21:00|3770.5|3769.5|3770|3769|3771.5|3770|3770|3769|487
1631542870000|2021-09-13 14:21:10|3770.5|3769.5|3770.5|3769.5|3771|3770|3770.5|3769.5|106
1631542880000|2021-09-13 14:21:20||3770||3769.5||3770||3769.5|18
1631542890000|2021-09-13 14:21:30|3771|3770|3771|3770|3771|3770|3769.5|3768.5|1269
1631542900000|2021-09-13 14:21:40||3770.5||3770||3770.5||3770|2
1631542910000|2021-09-13 14:21:50|3771.5|3770.5|3771.5|3770.5|3771.5|3771|3770.5|3770|599
1631542920000|2021-09-13 14:22:00|3771|3770|3770.5|3769.5|3771|3770|3769.5|3769|2169
1631542930000|2021-09-13 14:22:10|3770|3769|3771|3770|3771.5|3770.5|3769.5|3768.5|1978
1631542940000|2021-09-13 14:22:20|3770.5|3769.5|3773|3772|3773|3772|3770|3769|3412
1631542950000|2021-09-13 14:22:30|3772.5|3771.5|3774|3773|3774|3773|3772.5|3771.5|2671
1631542960000|2021-09-13 14:22:40|3773.5|3772.5|3773|3772.5|3773.5|3773|3773|3772|2665
1631542970000|2021-09-13 14:22:50|3772.5|3772|3773|3772.5|3773|3772.5|3772|3771.5|3310
1631542980000|2021-09-13 14:23:00|3772.5|3772|3772.5|3771|3773|3772.5|3771.5|3770.5|1804
1631542990000|2021-09-13 14:23:10|3773|3771.5|3771|3770|3773|3772|3770.5|3769.5|2860
1631543000000|2021-09-13 14:23:20|3771.5|3770.5|3771|3769.5|3772.5|3771.5|3770.5|3769.5|3081
1631543010000|2021-09-13 14:23:30|3770.5|3770|3770.5|3769.5|3770.5|3770.5|3770.5|3769|1044
1631543020000|2021-09-13 14:23:40|3770|3769|3769|3768|3770|3769|3769|3768|1151
1631543030000|2021-09-13 14:23:50|3768.5|3767.5|3769.5|3768.5|3769.5|3768.5|3768.5|3767.5|2324
1631543040000|2021-09-13 14:24:00|3769|3768|3769|3768.5|3769|3768.5|3768.5|3767.5|0
1631543050000|2021-09-13 14:24:10|3769.5|3769|3766|3765|3769.5|3769|3766|3764.5|1364
1631543060000|2021-09-13 14:24:20|3765.5|3765.5|3767.5|3766|3767.5|3766.5|3765.5|3764.5|402
1631543070000|2021-09-13 14:24:30|3767|3766.5|3766.5|3765.5|3767|3766.5|3765.5|3764.5|126
1631543080000|2021-09-13 14:24:40|3767|3766|3766.5|3765|3767.5|3766.5|3765.5|3764.5|238
1631543090000|2021-09-13 14:24:50|3767|3765.5|3767.5|3766.5|3767.5|3767|3767|3765|108
1631543100000|2021-09-13 14:25:00|3768|3767|3769.5|3768.5|3769.5|3768.5|3768|3767|320
1631543110000|2021-09-13 14:25:10|3770|3769|3770.5|3769.5|3771.5|3770.5|3770|3769|1377
1631543120000|2021-09-13 14:25:20|3770|3769|3769|3768|3770|3769.5|3768.5|3767.5|1287
1631543130000|2021-09-13 14:25:30|3768.5|3767.5|3771.5|3770|3771.5|3770.5|3768|3767.5|1111
1631543140000|2021-09-13 14:25:40|3771|3769.5|3771.5|3770.5|3771.5|3770.5|3770.5|3769.5|1066
1631543150000|2021-09-13 14:25:50|3771|3770|3771|3769.5|3771.5|3770.5|3770.5|3769.5|171
1631543160000|2021-09-13 14:26:00|3770.5|3770|3772|3771|3772.5|3771.5|3770|3770|798
1631543170000|2021-09-13 14:26:10|3771.5|3770.5|3770.5|3769|3771.5|3770.5|3769|3768.5|1657
1631543180000|2021-09-13 14:26:20|3770|3769.5|3770|3769|3770.5|3769.5|3769.5|3768.5|1593
1631543190000|2021-09-13 14:26:30|3770.5|3768.5|3770.5|3769.5|3771|3770|3770|3768.5|331
1631543200000|2021-09-13 14:26:40|3770|3769|3770|3769.5|3770|3769.5|3770|3768.5|450
1631543210000|2021-09-13 14:26:50|3770.5|3769|3769|3768|3770.5|3769|3768.5|3767.5|307
1631543220000|2021-09-13 14:27:00|3768.5|3767.5|3767|3766|3768.5|3767.5|3767|3766|852
1631543230000|2021-09-13 14:27:10|3766.5|3765.5|3767.5|3766.5|3767.5|3767|3766.5|3765.5|1585
1631543240000|2021-09-13 14:27:20|3768|3766|3768|3766.5|3768|3766.5|3766.5|3765.5|396
1631543250000|2021-09-13 14:27:30|3767.5|3766|3767|3766|3767.5|3766|3767|3766|228
1631543260000|2021-09-13 14:27:40|3767.5|3766.5|3766.5|3765.5|3767.5|3767|3766.5|3765.5|1318
1631543270000|2021-09-13 14:27:50|3767|3766|3769.5|3768.5|3769.5|3768.5|3767|3766|567
1631543280000|2021-09-13 14:28:00|3769|3768|3768.5|3767.5|3769|3768|3768.5|3767.5|734
1631543290000|2021-09-13 14:28:10|3768|3767|3768.5|3767.5|3768.5|3767.5|3767|3766|1191
1631543300000|2021-09-13 14:28:20|3769|3768|3768|3767|3769|3768|3767.5|3767|1410
1631543310000|2021-09-13 14:28:30|3767.5|3766.5|3767|3765.5|3767.5|3767|3766.5|3765.5|2322
1631543320000|2021-09-13 14:28:40|3766.5|3765|3767|3766|3767|3766|3766|3765|452
1631543340000|2021-09-13 14:29:00|3766.5|3766.5|3766.5|3765.5|3766.5|3766.5|3766.5|3765.5|559
1631543350000|2021-09-13 14:29:10|3766|3765|3766.5|3765.5|3766.5|3765.5|3766|3765|0
1631543360000|2021-09-13 14:29:20|3767|3766|3767.5|3766.5|3768.5|3767.5|3767|3766|28540
1631543370000|2021-09-13 14:29:30|3767|3766|3766.5|3765.5|3767|3766|3765.5|3765|1997
1631543380000|2021-09-13 14:29:40|||||||||75
1631543390000|2021-09-13 14:29:50|3767|3766|3768|3767|3768|3767|3767|3766|105
1631543400000|2021-09-13 14:30:00|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3766|3765|1786
1631543410000|2021-09-13 14:30:10|3767|3766|3767|3766|3768|3767|3766|3765|1626
1631543420000|2021-09-13 14:30:20|3766.5|3765|3764.5|3763.5|3766.5|3765.5|3763.5|3763|3187
1631543430000|2021-09-13 14:30:30|3765|3764|3766|3765|3767|3766|3765|3764|825
1631543440000|2021-09-13 14:30:40|3766.5|3765.5|3768.5|3767|3768.5|3767.5|3766.5|3765.5|415
1631543450000|2021-09-13 14:30:50|3769|3767.5|3769.5|3768.5|3770.5|3770|3769|3767.5|6179
1631543460000|2021-09-13 14:31:00|3769|3769|3768.5|3767.5|3769.5|3769|3768.5|3767.5|3546
1631543470000|2021-09-13 14:31:10|3768|3767|3767|3766|3768|3767|3767|3766|2048
1631543480000|2021-09-13 14:31:20|3767.5|3766.5|3770|3768.5|3770|3769|3767.5|3766.5|2851
1631543490000|2021-09-13 14:31:30|3770.5|3769|3769.5|3768|3770.5|3769.5|3768.5|3767.5|1846
1631543500000|2021-09-13 14:31:40|3769|3767.5|3768|3767|3769|3768|3767.5|3766.5|829
1631543510000|2021-09-13 14:31:50|3768.5|3767.5|3769|3767.5|3769|3768|3768|3767.5|5
1631543520000|2021-09-13 14:32:00|3769.5|3768|3770|3769|3770|3769|3769.5|3767.5|190
1631543530000|2021-09-13 14:32:10|3769.5|3769.5|3770|3769|3771.5|3770.5|3769.5|3769|948
1631543540000|2021-09-13 14:32:20|3769.5|3768.5|3769.5|3768.5|3770|3768.5|3769.5|3768.5|499
1631543560000|2021-09-13 14:32:40|3769|3768|3769.5|3768.5|3769.5|3768.5|3768.5|3767.5|662
1631543570000|2021-09-13 14:32:50|3770|3769|3770|3769|3771|3770|3770|3769|903
1631543580000|2021-09-13 14:33:00|3769.5|3768.5|3771|3770|3771.5|3770|3768|3767.5|1524
1631543590000|2021-09-13 14:33:10|3770.5|3770.5|3771.5|3770.5|3771.5|3770.5|3770.5|3770|27
1631543600000|2021-09-13 14:33:20|3771|3770|3771.5|3770.5|3771.5|3771|3771|3770|908
1631543610000|2021-09-13 14:33:30|3772|3771|3772|3771.5|3772|3771.5|3771.5|3770.5|95
1631543620000|2021-09-13 14:33:40|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3770.5|382
1631543630000|2021-09-13 14:33:50|3772|3771.5|3772|3771|3772|3771.5|3772|3771|194
1631543640000|2021-09-13 14:34:00|3772.5|3771.5|3773|3772|3773|3772.5|3772|3771|1467
1631543650000|2021-09-13 14:34:10|3772.5|3771.5|3771|3770|3773|3771.5|3771|3770|1529
1631543660000|2021-09-13 14:34:20|3770.5|3770.5|3770.5|3769|3771.5|3770.5|3770|3769|1794
1631543670000|2021-09-13 14:34:30|3770|3768.5|3769|3768|3770|3769|3769|3768|1553
1631543680000|2021-09-13 14:34:40|3769.5|3768.5|3770.5|3769.5|3770.5|3769.5|3769.5|3768.5|955
1631543690000|2021-09-13 14:34:50|3771|3770|3771|3769.5|3771.5|3770.5|3770|3769.5|1121
1631543700000|2021-09-13 14:35:00|3770.5|3769|3769|3768|3770.5|3769|3769|3768|1277
1631543710000|2021-09-13 14:35:10|3768.5|3767.5|3768.5|3767.5|3769.5|3768.5|3768|3767.5|3437
1631543720000|2021-09-13 14:35:20|3768|3767|3767.5|3767|3768.5|3767|3767|3766.5|1611
1631543730000|2021-09-13 14:35:30|3768|3767.5|3770|3768.5|3770|3768.5|3768|3767.5|1243
1631543740000|2021-09-13 14:35:40|3770.5|3769|3771.5|3770|3771.5|3770.5|3770.5|3769|77
1631543750000|2021-09-13 14:35:50|3771|3770.5|3773|3772|3773|3772|3771|3770.5|1186
1631543760000|2021-09-13 14:36:00|3772.5|3772.5|3772.5|3771.5|3773|3772.5|3772|3771|2186
1631543770000|2021-09-13 14:36:10|3772|3771|3774|3773|3774.5|3773.5|3772|3771|1606
1631543780000|2021-09-13 14:36:20|3774.5|3773.5|3774|3773|3774.5|3773.5|3773|3772|3482
1631543790000|2021-09-13 14:36:30|3773.5|3772.5|3774.5|3773.5|3774.5|3774|3773.5|3772.5|1348
1631543800000|2021-09-13 14:36:40|3774|3773|3774|3773|3774|3773.5|3773.5|3772.5|1513
1631543810000|2021-09-13 14:36:50|3773.5|3772.5|3774|3773|3774|3773|3773|3772|627
1631543820000|2021-09-13 14:37:00|3774.5|3773.5|3775|3774|3775|3774|3774.5|3773.5|426
1631543830000|2021-09-13 14:37:10|3774.5|3773.5|3775|3774|3775|3774|3774|3773.5|2727
1631543840000|2021-09-13 14:37:20|3774.5|3773.5|3773.5|3772.5|3774.5|3773.5|3773.5|3772.5|861
1631543850000|2021-09-13 14:37:30|3773|3773|3774.5|3773.5|3775|3774|3773|3772.5|1030
1631543860000|2021-09-13 14:37:40|3774|3773|3775|3774|3775|3774.5|3774|3773|1142
1631543870000|2021-09-13 14:37:50|3775.5|3774.5|3775.5|3774.5|3775.5|3775|3775|3774.5|5542
1631543880000|2021-09-13 14:38:00|3776|3775|3776|3775.5|3776.5|3775.5|3776|3775|5529
1631543890000|2021-09-13 14:38:10|3776.5|3776|3776.5|3775.5|3776.5|3776|3776.5|3775.5|688
1631543900000|2021-09-13 14:38:20||3776||3775.5||3776||3775.5|240
1631543910000|2021-09-13 14:38:30|3777|3776|3777|3776|3777|3776|3777|3776|160
1631543920000|2021-09-13 14:38:40|3776.5|3775.5|3777|3776.5|3778|3776.5|3776|3775|2506
1631543930000|2021-09-13 14:38:50||3776||3776||3776.5||3776|483
1631543940000|2021-09-13 14:39:00||3776.5||3776.5||3776.5||3776|179
1631543950000|2021-09-13 14:39:10|3777.5|3777|3777.5|3776.5|3777.5|3777|3777|3776.5|2732
1631543960000|2021-09-13 14:39:20|3777|3776|3777.5|3776.5|3778|3777|3777|3776|407
1631543970000|2021-09-13 14:39:30|3778|3777|3778|3777|3778|3777|3777.5|3776.5|639
1631543980000|2021-09-13 14:39:40|3777.5|3776.5|3777|3776.5|3778|3776.5|3777|3776|1782
1631543990000|2021-09-13 14:39:50|3776.5|3776|3776|3775|3776.5|3776.5|3776|3775|2892
1631544000000|2021-09-13 14:40:00|3776.5|3775.5|3776.5|3775.5|3776.5|3776|3776.5|3775|549
1631544010000|2021-09-13 14:40:10|3776|3775|3776|3775.5|3776.5|3775.5|3776|3775|1000
1631544020000|2021-09-13 14:40:20|3776.5|3776|3777|3776.5|3777|3776.5|3776.5|3776|868
1631544030000|2021-09-13 14:40:30|3776.5|3776|3775.5|3774.5|3777|3776.5|3775.5|3774.5|609
1631544040000|2021-09-13 14:40:40|3776|3775|3776|3774.5|3776|3775|3775|3774.5|1746
1631544050000|2021-09-13 14:40:50|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|0
1631544060000|2021-09-13 14:41:00|3776|3775.5|3776|3775|3776|3775.5|3776|3775|476
1631544070000|2021-09-13 14:41:10|3776.5|3775.5|3776|3775|3777|3776|3776|3775|1200
1631544080000|2021-09-13 14:41:20|3775.5|3774.5|3775.5|3774.5|3775.5|3775|3775.5|3774.5|1660
1631544090000|2021-09-13 14:41:30|3776|3775|3776|3774.5|3776|3775|3775.5|3774.5|109
1631544100000|2021-09-13 14:41:40||3775||3775||3775||3775|0
1631544110000|2021-09-13 14:41:50|3775.5|3774|3775|3774|3775.5|3774|3774.5|3774|1726
1631544120000|2021-09-13 14:42:00|3775.5|3774.5|3776|3775|3776|3775|3775.5|3774.5|1
1631544130000|2021-09-13 14:42:10|3775.5||3776||3776||3775.5||75
1631544140000|2021-09-13 14:42:20|||||||||100
1631544150000|2021-09-13 14:42:30|3775.5|3775.5|3774.5|3773.5|3775.5|3775.5|3774.5|3773|750
1631544160000|2021-09-13 14:42:40|3774|3773|3774.5|3773.5|3774.5|3774|3773|3772|3759
1631544180000|2021-09-13 14:43:00|3774|3773|3773.5|3772.5|3774|3773|3772.5|3772|937
1631544190000|2021-09-13 14:43:10|3774|3773|3774|3773.5|3775|3774.5|3774|3773|7488
1631544200000|2021-09-13 14:43:20|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|132
1631544210000|2021-09-13 14:43:30|3774|3773.5|3774|3773|3774.5|3773.5|3774|3773|2864
1631544220000|2021-09-13 14:43:40|3773.5|3772.5|3773.5|3772.5|3773.5|3773|3773.5|3772.5|757
1631544230000|2021-09-13 14:43:50|3774|3773|3774|3773|3774|3773.5|3773.5|3773|221
1631544240000|2021-09-13 14:44:00||3773.5||3773||3773.5||3773|758
1631544250000|2021-09-13 14:44:10|||||||||2
1631544260000|2021-09-13 14:44:20|3774.5|3773.5|3774.5|3774|3775|3774.5|3774|3773.5|16360
1631544270000|2021-09-13 14:44:30|3775|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|931
1631544280000|2021-09-13 14:44:40|3775|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|125
1631544290000|2021-09-13 14:44:50|3776|3774.5|3775.5|3774.5|3776|3775|3775.5|3774.5|1698
1631544300000|2021-09-13 14:45:00|3776|3775|3777.5|3776|3777.5|3776|3776|3775|379
1631544310000|2021-09-13 14:45:10|3777||3777||3777.5||3777||0
1631544320000|2021-09-13 14:45:20|3777.5|3776.5|3777|3776|3777.5|3776.5|3776.5|3776|13
1631544330000|2021-09-13 14:45:30|3776.5|3775.5|3776|3775|3776.5|3776|3775.5|3775|3533
1631544340000|2021-09-13 14:45:40|3776.5|3775.5|3776|3775|3776.5|3776|3776|3775|1806
1631544350000|2021-09-13 14:45:50|3776.5|3775.5|3776.5|3776|3777|3776|3776.5|3775.5|522
1631544360000|2021-09-13 14:46:00||3775.5||3775.5||3775.5||3775.5|228
1631544370000|2021-09-13 14:46:10|3777|3776|3777.5|3777|3777.5|3777|3777|3776|268
1631544380000|2021-09-13 14:46:20|3778||3778||3778||3777.5||696
1631544390000|2021-09-13 14:46:30|3777.5|3776.5|3777|3776|3777.5|3776.5|3776.5|3776|1831
1631544400000|2021-09-13 14:46:40|3777.5|3776.5|3778|3777|3778|3777.5|3777.5|3776.5|1080
1631544410000|2021-09-13 14:46:50|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|444
1631544420000|2021-09-13 14:47:00|3777|3776|3778|3777|3778|3777|3777|3776|1111
1631544430000|2021-09-13 14:47:10|||||||||20
1631544440000|2021-09-13 14:47:20|3777.5|3776.5|3778|3776.5|3778|3777|3777|3776.5|889
1631544450000|2021-09-13 14:47:30|3777.5|3777|3777.5|3776.5|3778|3777|3777.5|3776.5|334
1631544470000|2021-09-13 14:47:50|||||||||100
1631544480000|2021-09-13 14:48:00|3777|3776|3776|3775.5|3777.5|3776.5|3776|3775.5|1657
1631544490000|2021-09-13 14:48:10|3776.5|3775|3776.5|3775.5|3777|3776|3776.5|3775|3543
1631544500000|2021-09-13 14:48:20|3777|3776|3777.5|3776|3777.5|3776.5|3777|3776|516
1631544510000|2021-09-13 14:48:30|3777|3776.5|3776.5|3776|3777|3776.5|3776.5|3776|694
1631544520000|2021-09-13 14:48:40||3775.5||3775.5||3776||3775.5|705
1631544530000|2021-09-13 14:48:50|3777|3776|3777.5|3776.5|3777.5|3776.5|3776.5|3776|644
1631544540000|2021-09-13 14:49:00||3777||3777||3777||3777|0
1631544550000|2021-09-13 14:49:10|3777|3776.5|3777.5|3776.5|3777.5|3776.5|3777|3776.5|717
1631544560000|2021-09-13 14:49:20|3777|3776|3777.5|3777|3777.5|3777|3777|3776|2135
1631544570000|2021-09-13 14:49:30|3778|3777.5|3778|3777|3778|3777.5|3778|3777|497
1631544580000|2021-09-13 14:49:40|3777.5|3776.5|3776.5|3776|3777.5|3776.5|3776.5|3776|767
1631544590000|2021-09-13 14:49:50|3777|3776.5|3777|3776|3777|3776.5|3777|3776|675
1631544600000|2021-09-13 14:50:00|3776.5|3775.5|3776|3775.5|3776.5|3775.5|3776|3775.5|609
1631544610000|2021-09-13 14:50:10|3776.5|3776|3776.5|3775.5|3776.5|3776|3776.5|3775.5|0
1631544620000|2021-09-13 14:50:20|3776|3775|3775.5|3775|3776|3775|3775.5|3775|760
1631544630000|2021-09-13 14:50:30|3776||3776||3776||3776||799
1631544640000|2021-09-13 14:50:40|3777|3775.5|3775.5|3774.5|3777|3776|3775.5|3774.5|4358
1631544650000|2021-09-13 14:50:50|3775||3775||3775||3775||0
1631544660000|2021-09-13 14:51:00|3774.5|3774|3772|3771.5|3774.5|3774|3772|3771|6454
1631544670000|2021-09-13 14:51:10|3772.5|3771|3773|3772.5|3773|3772.5|3772|3771|1563
1631544680000|2021-09-13 14:51:20|3773.5|3773|3773.5|3773|3773.5|3773|3773|3773|480
1631544690000|2021-09-13 14:51:30|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|477
1631544700000|2021-09-13 14:51:40|3774.5|3774|3774|3773.5|3774.5|3774|3773|3772.5|6154
1631544710000|2021-09-13 14:51:50|3774.5|3774|3774.5|3773.5|3775|3774.5|3774.5|3773.5|1844
1631544720000|2021-09-13 14:52:00|3775|3774|3774.5|3773.5|3775|3774.5|3774.5|3773.5|1378
1631544740000|2021-09-13 14:52:20|3774|3773|3774|3773|3774|3773.5|3773.5|3772.5|1676
1631544750000|2021-09-13 14:52:30|3774.5|3773.5|3774|3773|3774.5|3774|3773|3772.5|5422
1631544770000|2021-09-13 14:52:50|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|13
1631544780000|2021-09-13 14:53:00|3774|3773|3774|3773|3774|3773|3773.5|3773|725
1631544790000|2021-09-13 14:53:10||3773.5||3773.5||3773.5||3773.5|0
1631544800000|2021-09-13 14:53:20|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|481
1631544810000|2021-09-13 14:53:30|3774||3774||3774||3774||0
1631544820000|2021-09-13 14:53:40||3773.5||3773||3773.5||3773|56
1631544830000|2021-09-13 14:53:50|3773.5|3773.5|3773.5|3773|3773.5|3773.5|3773.5|3773|467
1631544840000|2021-09-13 14:54:00|3774|3772.5|3773|3772.5|3774|3772.5|3773|3772.5|5879
1631544850000|2021-09-13 14:54:10|3772.5|3772|3772|3771.5|3773|3772|3771.5|3771|2637
1631544860000|2021-09-13 14:54:20|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|224
1631544870000|2021-09-13 14:54:30|3771|3770.5|3770.5|3770|3771|3770.5|3770.5|3769.5|951
1631544880000|2021-09-13 14:54:40|3771|3770.5|3770.5|3769.5|3771|3770.5|3770.5|3769.5|674
1631544890000|2021-09-13 14:54:50|3771|3770|3771|3770.5|3771|3770.5|3771|3769.5|876
1631544900000|2021-09-13 14:55:00|3771.5|3771|3772.5|3771.5|3773|3772|3771.5|3771|7545
1631544910000|2021-09-13 14:55:10|3773|3772|3772.5|3772|3773|3772.5|3772.5|3772|393
1631544920000|2021-09-13 14:55:20|3773||3773||3773||3773||227
1631544950000|2021-09-13 14:55:50|3773.5|3772.5|3774|3773.5|3774.5|3773.5|3773.5|3772.5|4046
1631544960000|2021-09-13 14:56:00|3774.5|3774|3774.5|3774|3775.5|3774.5|3774.5|3774|1344
1631544970000|2021-09-13 14:56:10|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|210
1631544980000|2021-09-13 14:56:20|3775|3773.5|3775|3774|3775|3774.5|3775|3773.5|5405
1631544990000|2021-09-13 14:56:30|3774.5||3774.5||3774.5||3774.5||0
1631545000000|2021-09-13 14:56:40|||||||||13
1631545010000|2021-09-13 14:56:50|3774|3773.5|3774.5|3773.5|3774.5|3774|3774|3773.5|1084
1631545020000|2021-09-13 14:57:00|3774|3774|3775|3774.5|3775.5|3774.5|3774|3774|697
1631545030000|2021-09-13 14:57:10|3775.5|3775|3776|3775.5|3776.5|3776|3775.5|3774.5|2891
1631545040000|2021-09-13 14:57:20|3775.5|3775|3776|3775|3776|3775.5|3775.5|3775|202
1631545060000|2021-09-13 14:57:40|||||||||2
1631545070000|2021-09-13 14:57:50|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775|3774.5|662
1631545080000|2021-09-13 14:58:00||3775||3775||3775||3775|126
1631545090000|2021-09-13 14:58:10||3774.5||3774.5||3774.5||3774.5|541
1631545100000|2021-09-13 14:58:20|3775|3775|3775|3774.5|3775|3775|3775|3774.5|1932
1631545120000|2021-09-13 14:58:40|3775.5|3775|3776.5|3775.5|3776.5|3775.5|3775.5|3774.5|609
1631545130000|2021-09-13 14:58:50|3776|3775|3775|3774|3776|3775|3775|3773.5|1638
1631545140000|2021-09-13 14:59:00|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|76
1631545150000|2021-09-13 14:59:10||3774||3773.5||3774||3773.5|459
1631545160000|2021-09-13 14:59:20|3774|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|881
1631545170000|2021-09-13 14:59:30|3774|3773|3774|3773|3774|3773|3774|3773|0
1631545180000|2021-09-13 14:59:40|3774.5|3773.5|3775|3774.5|3775|3774.5|3774.5|3773.5|650
1631545190000|2021-09-13 14:59:50||3774||3774||3774||3774|247
1631545200000|2021-09-13 15:00:00|3775.5|3774.5|3775.5|3775|3776|3775|3775|3774.5|2043
1631545210000|2021-09-13 15:00:10|3775|3774.5|3774.5|3773.5|3775|3774.5|3774|3773.5|1681
1631545230000|2021-09-13 15:00:30|3774|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|1254
1631545250000|2021-09-13 15:00:50|3774|3773|3774.5|3774|3774.5|3774|3774|3773|662
1631545260000|2021-09-13 15:01:00|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773|1300
1631545270000|2021-09-13 15:01:10|3774|3773|3773.5|3772.5|3774|3773|3773|3772.5|1350
1631545280000|2021-09-13 15:01:20|3773|3772|3772.5|3771.5|3773|3772|3772.5|3771.5|1293
1631545290000|2021-09-13 15:01:30|3773|3772|3773|3772|3773|3772|3773|3772|156
1631545300000|2021-09-13 15:01:40|3773.5|3772.5|3773.5|3772.5|3773.5|3773|3773|3772.5|660
1631545310000|2021-09-13 15:01:50|3773|3772|3772.5|3771.5|3773|3772|3772|3771.5|1384
1631545320000|2021-09-13 15:02:00|3773|3772|3772.5|3772|3773|3772.5|3772.5|3772|171
1631545330000|2021-09-13 15:02:10|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772|39
1631545340000|2021-09-13 15:02:20|3772.5|3772|3771.5|3770.5|3772.5|3772|3771|3770.5|2387
1631545350000|2021-09-13 15:02:30|3772|3771|3771.5|3770.5|3772|3771.5|3771|3770.5|1595
1631545360000|2021-09-13 15:02:40|3772|3771|3772|3771|3772|3771|3772|3771|61
1631545380000|2021-09-13 15:03:00|3772.5|3771.5|3773|3772|3773|3772|3772.5|3771.5|126
1631545390000|2021-09-13 15:03:10|3772.5|3772.5|3773.5|3772.5|3773.5|3772.5|3772.5|3772|728
1631545410000|2021-09-13 15:03:30|3773|3773|3773.5|3772.5|3773.5|3773|3773|3772.5|302
1631545420000|2021-09-13 15:03:40|3773|3772|3773|3772.5|3773.5|3772.5|3773|3772|1840
1631545430000|2021-09-13 15:03:50|3772.5|3772|3773.5|3773|3774|3773.5|3772.5|3772|648
1631545440000|2021-09-13 15:04:00|3773|3772.5|3773.5|3772.5|3774|3773|3773|3772.5|501
1631545450000|2021-09-13 15:04:10|3774|3773|3774|3773|3774|3773.5|3774|3773|0
1631545460000|2021-09-13 15:04:20|3773.5||3773.5||3773.5||3773.5||0
1631545470000|2021-09-13 15:04:30||3772.5||3773||3773||3772.5|756
1631545480000|2021-09-13 15:04:40|3773|3772.5|3773.5|3772.5|3773.5|3773|3773|3772.5|1261
1631545490000|2021-09-13 15:04:50|3774|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|1064
1631545510000|2021-09-13 15:05:10|3773|3772|3772.5|3772|3773.5|3772.5|3772.5|3772|3824
1631545520000|2021-09-13 15:05:20||3771.5||3772||3772||3771.5|0
1631545530000|2021-09-13 15:05:30|3773|3772.5|3773|3772|3773|3772.5|3773|3772|232
1631545540000|2021-09-13 15:05:40||3772.5||3772||3772.5||3772|297
1631545550000|2021-09-13 15:05:50|3773.5|3772.5|3774|3773.5|3774|3773.5|3773.5|3772.5|419
1631545560000|2021-09-13 15:06:00|3774.5|3774|3774|3773.5|3775|3774.5|3774|3773.5|2301
1631545570000|2021-09-13 15:06:10|3774.5|3773|3774.5|3774|3774.5|3774|3773.5|3773|3441
1631545580000|2021-09-13 15:06:20|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|398
1631545590000|2021-09-13 15:06:30|3775.5|3775|3775.5|3775|3775.5|3775|3775.5|3775|2273
1631545600000|2021-09-13 15:06:40|3776|3775.5|3776|3775|3776|3775.5|3776|3775|570
1631545610000|2021-09-13 15:06:50|3776.5|3775.5|3777|3776|3777.5|3776|3776.5|3775.5|2109
1631545620000|2021-09-13 15:07:00|3776.5|3775.5|3776.5|3776|3776.5|3776|3776.5|3775.5|268
1631545630000|2021-09-13 15:07:10|3777|3776.5|3777|3776.5|3777|3776.5|3776.5|3776.5|852
1631545640000|2021-09-13 15:07:20|3777.5|3777|3777|3776.5|3777.5|3777|3777|3776.5|560
1631545650000|2021-09-13 15:07:30|3776.5|3776|3777|3776|3777|3776|3776.5|3776|963
1631545660000|2021-09-13 15:07:40|3776.5|3775.5|3776.5|3775.5|3776.5|3776|3776.5|3775.5|1201
1631545670000|2021-09-13 15:07:50||3776||3776||3776||3775.5|12
1631545680000|2021-09-13 15:08:00|3777|3776.5|3777|3776|3777|3776.5|3777|3776|1053
1631545690000|2021-09-13 15:08:10|3777.5|3776.5|3777.5|3777|3777.5|3777|3777.5|3776.5|438
1631545700000|2021-09-13 15:08:20|||||||||15
1631545710000|2021-09-13 15:08:30|3778|3777.5|3777.5|3777|3778|3777.5|3777.5|3777|751
1631545720000|2021-09-13 15:08:40|3777|3776.5|3777.5|3776.5|3777.5|3777|3777|3776.5|1870
1631545730000|2021-09-13 15:08:50|3777|3776|3776.5|3775.5|3777|3776|3776|3775.5|1407
1631545740000|2021-09-13 15:09:00|3776|3776|3776.5|3776|3776.5|3776|3776|3775.5|566
1631545750000|2021-09-13 15:09:10|3776|3775.5|3775.5|3774.5|3776|3775.5|3775|3774.5|1895
1631545760000|2021-09-13 15:09:20|3776|3775|3777|3776.5|3777|3776.5|3776|3775|1975
1631545770000|2021-09-13 15:09:30|3776.5|3776|3777|3776.5|3777|3776.5|3776.5|3776|1417
1631545780000|2021-09-13 15:09:40|3776.5|3776|3777|3776.5|3777|3776.5|3776.5|3776|2010
1631545790000|2021-09-13 15:09:50|3776.5|3776|3777|3776|3777|3776.5|3776.5|3776|733
1631545800000|2021-09-13 15:10:00|3776.5|3775.5|3775.5|3774.5|3776.5|3776|3775.5|3774.5|2328
1631545810000|2021-09-13 15:10:10|3776|3775|3776|3775|3776|3775.5|3776|3775|1351
1631545820000|2021-09-13 15:10:20|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775|3774.5|1551
1631545830000|2021-09-13 15:10:30|3775|3774|3773.5|3773|3775|3774|3773.5|3773|1901
1631545840000|2021-09-13 15:10:40|3773|3772.5|3774|3773|3774|3773.5|3773|3772.5|2293
1631545850000|2021-09-13 15:10:50|3773.5|3773.5|3773.5|3773|3774|3773.5|3773.5|3772.5|1651
1631545860000|2021-09-13 15:11:00|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|881
1631545870000|2021-09-13 15:11:10|3773|3773|3773.5|3772.5|3773.5|3773|3773|3772.5|794
1631545880000|2021-09-13 15:11:20|3773||3773||3773||3773||62
1631545890000|2021-09-13 15:11:30|3772.5|3772|3773.5|3773|3774|3773|3772.5|3772|5413
1631545900000|2021-09-13 15:11:40|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773.5|1676
1631545910000|2021-09-13 15:11:50|3774||3774||3774||3774||755
1631545920000|2021-09-13 15:12:00|3773.5|3773|3774|3773|3774|3773.5|3773.5|3773|764
1631545930000|2021-09-13 15:12:10||3773.5||3773.5||3773.5||3773|985
1631545940000|2021-09-13 15:12:20||3773||3773||3773.5||3773|667
1631545960000|2021-09-13 15:12:40|3773.5|3772.5|3773|3772|3773.5|3773|3772.5|3771.5|3532
1631545970000|2021-09-13 15:12:50|3772.5|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|164
1631545980000|2021-09-13 15:13:00|3773|3772.5|3773|3772.5|3773|3772.5|3772.5|3772.5|1446
1631545990000|2021-09-13 15:13:10||3772||3772||3772||3772|467
1631546000000|2021-09-13 15:13:20|3772.5||3772.5||3772.5||3772.5||50
1631546010000|2021-09-13 15:13:30|3772|3771.5|3772|3771.5|3772|3771.5|3771.5|3771|2429
1631546020000|2021-09-13 15:13:40||3771||3771.5||3771.5||3771|478
1631546030000|2021-09-13 15:13:50||3771||3771||3771||3771|0
1631546040000|2021-09-13 15:14:00|3771|3770.5|3769|3768|3771.5|3771|3769|3768|15882
1631546050000|2021-09-13 15:14:10|3769.5|3768.5|3767.5|3767|3770|3769|3767.5|3766.5|2025
1631546060000|2021-09-13 15:14:20|3768|3767.5|3770|3769|3770|3769.5|3768|3767|810
1631546070000|2021-09-13 15:14:30|3769.5|3768.5|3770|3769|3770|3769|3768.5|3767.5|2607
1631546080000|2021-09-13 15:14:40|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|440
1631546090000|2021-09-13 15:14:50|3769|3768|3769|3768|3769|3768|3769|3768|25
1631546100000|2021-09-13 15:15:00|3768.5|3768.5|3769|3768|3769|3768.5|3768|3767.5|863
1631546120000|2021-09-13 15:15:20|3769.5|3768.5|3768|3767|3769.5|3768.5|3767.5|3767|2149
1631546130000|2021-09-13 15:15:30|3768.5|3767.5|3768|3767|3768.5|3767.5|3768|3767|693
1631546140000|2021-09-13 15:15:40|3767.5|3766.5|3767|3766.5|3767.5|3766.5|3767|3766.5|278
1631546150000|2021-09-13 15:15:50|3767.5|3767|3768.5|3767.5|3768.5|3768|3767|3767|1624
1631546160000|2021-09-13 15:16:00|3768|3767|3767.5|3767|3768|3767|3766.5|3766|6656
1631546170000|2021-09-13 15:16:10|3767|3766.5|3767.5|3767|3767.5|3767|3766.5|3766|968
1631546180000|2021-09-13 15:16:20||3766.5||3766.5||3766.5||3766.5|0
1631546190000|2021-09-13 15:16:30|3767|3766|3767|3766.5|3767|3766.5|3767|3766|390
1631546200000|2021-09-13 15:16:40|3767.5|3766|3767.5|3766.5|3767.5|3767|3767|3766|1529
1631546210000|2021-09-13 15:16:50|||||||||89
1631546220000|2021-09-13 15:17:00|3768|3767|3768.5|3767.5|3768.5|3767.5|3767.5|3767|365
1631546230000|2021-09-13 15:17:10|3769|3768|3769|3768|3769|3768|3768.5|3768|364
1631546240000|2021-09-13 15:17:20|3768|3767.5|3767.5|3767|3769|3768|3767.5|3767|5706
1631546250000|2021-09-13 15:17:30|3767|3766.5|3767.5|3766.5|3767.5|3767|3766.5|3766|4768
1631546260000|2021-09-13 15:17:40|3768|3767|3768|3767|3768|3767.5|3768|3767|300
1631546270000|2021-09-13 15:17:50|3768.5|3767.5|3767|3766.5|3769|3768|3767|3766|8032
1631546280000|2021-09-13 15:18:00|3766.5|3766|3764.5|3764|3766.5|3766.5|3764.5|3764|2427
1631546290000|2021-09-13 15:18:10|3764|3763.5|3766|3765|3766|3765.5|3764|3763.5|2062
1631546300000|2021-09-13 15:18:20|3767|3765.5|3768|3767|3768|3767|3766.5|3765|7027
1631546310000|2021-09-13 15:18:30|3768.5|3766.5|3768|3767.5|3768.5|3767.5|3768|3766.5|3192
1631546320000|2021-09-13 15:18:40|3767.5|3767|3768|3767|3768|3767.5|3767.5|3767|465
1631546330000|2021-09-13 15:18:50|3769|3767.5|3768.5|3767|3769|3767.5|3767|3766.5|6403
1631546340000|2021-09-13 15:19:00|3769|3767.5|3768|3767|3769.5|3769|3768|3767|2365
1631546350000|2021-09-13 15:19:10|3767.5|3766.5|3767.5|3767|3767.5|3767|3767|3766|2139
1631546360000|2021-09-13 15:19:20|3768|3767.5|3768.5|3767.5|3769|3768.5|3768|3767|5424
1631546370000|2021-09-13 15:19:30||3768||3768||3768||3768|1000
1631546380000|2021-09-13 15:19:40|3768|3767.5|3768|3767.5|3768.5|3767.5|3767.5|3767|2970
1631546390000|2021-09-13 15:19:50|3768.5|3768|3768.5|3767.5|3768.5|3768|3768|3767.5|1096
1631546400000|2021-09-13 15:20:00||3768||3768||3768||3767.5|150
1631546410000|2021-09-13 15:20:10|3769|3768.5|3769.5|3769|3769.5|3769|3768.5|3768|1941
1631546420000|2021-09-13 15:20:20|3770|3769.5|3770|3769|3770|3769.5|3770|3769|521
1631546430000|2021-09-13 15:20:30|3770.5|3769.5|3769.5|3768.5|3770.5|3769.5|3769|3768.5|20997
1631546440000|2021-09-13 15:20:40|3769|3769|3770|3769.5|3770|3769.5|3769|3769|405
1631546450000|2021-09-13 15:20:50||3769||3769||3769.5||3769|1762
1631546460000|2021-09-13 15:21:00|3769.5|3769.5|3770|3769|3770|3769.5|3769|3768.5|958
1631546470000|2021-09-13 15:21:10|3769.5|3768.5|3769.5|3768.5|3769.5|3769|3769.5|3768.5|689
1631546480000|2021-09-13 15:21:20|||||||||10
1631546500000|2021-09-13 15:21:40|3770|3769|3770|3769.5|3770.5|3769.5|3769.5|3769|11484
1631546510000|2021-09-13 15:21:50|3770.5|3770|3771.5|3771|3772.5|3771.5|3770|3770|8606
1631546520000|2021-09-13 15:22:00|3772|3771.5|3772|3771.5|3772.5|3771.5|3771.5|3771|505
1631546530000|2021-09-13 15:22:10|3771.5|3771|3772|3771|3772|3771|3771.5|3771|317
1631546540000|2021-09-13 15:22:20|3772.5|3771.5|3772.5|3772|3772.5|3772|3772.5|3771.5|2227
1631546550000|2021-09-13 15:22:30|3772|3771.5|3771.5|3771|3772|3771.5|3771|3770.5|1333
1631546560000|2021-09-13 15:22:40|3772|3771.5|3772.5|3771.5|3772.5|3771.5|3772|3771.5|26
1631546580000|2021-09-13 15:23:00|3772|3771|3771|3770.5|3772|3771.5|3771|3770.5|1980
1631546590000|2021-09-13 15:23:10|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|318
1631546600000|2021-09-13 15:23:20|3772|3771.5|3772.5|3772|3773.5|3772.5|3771.5|3771|6790
1631546610000|2021-09-13 15:23:30|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|462
1631546620000|2021-09-13 15:23:40|3772.5|3772|3773.5|3772.5|3773.5|3773|3772|3772|1471
1631546630000|2021-09-13 15:23:50|3773|3773|3773.5|3772.5|3773.5|3773|3773|3772.5|1686
1631546640000|2021-09-13 15:24:00|3773|3772|3772.5|3772|3773|3772|3772|3771|1775
1631546660000|2021-09-13 15:24:20|3773|3772.5|3773|3772.5|3773.5|3772.5|3772.5|3772.5|1451
1631546670000|2021-09-13 15:24:30|3772.5|3772|3773|3772.5|3773|3772.5|3772.5|3771.5|2649
1631546680000|2021-09-13 15:24:40|3773.5|3773|3774|3773.5|3774|3773.5|3773.5|3773|498
1631546690000|2021-09-13 15:24:50|3774.5|3774|3775.5|3774.5|3775.5|3774.5|3774.5|3774|1806
1631546700000|2021-09-13 15:25:00|3775|3774|3774.5|3774|3775|3774|3774|3773.5|3623
1631546710000|2021-09-13 15:25:10||3773.5||3773.5||3773.5||3773.5|85
1631546720000|2021-09-13 15:25:20||3774||3774||3774||3774|150
1631546730000|2021-09-13 15:25:30|3775.5|3775|3776|3775|3776|3775|3775|3774|2765
1631546740000|2021-09-13 15:25:40|3776.5|3775.5|3775.5|3775|3776.5|3775.5|3775|3774.5|4251
1631546750000|2021-09-13 15:25:50|||||||||134
1631546760000|2021-09-13 15:26:00|3776|3775.5|3776.5|3775.5|3776.5|3775.5|3776|3775.5|2642
1631546770000|2021-09-13 15:26:10|3776|3776|3777|3776.5|3777.5|3776.5|3776|3775.5|8800
1631546780000|2021-09-13 15:26:20|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|1046
1631546790000|2021-09-13 15:26:30|||||||||150
1631546800000|2021-09-13 15:26:40|3776|3775.5|3776.5|3776|3776.5|3776|3776|3775.5|866
1631546810000|2021-09-13 15:26:50|3777|3776.5|3776|3775.5|3777|3776.5|3776|3774.5|6193
1631546820000|2021-09-13 15:27:00|3776.5|3776|3777|3776|3777|3776.5|3776|3776|4737
1631546830000|2021-09-13 15:27:10|||||||||1000
1631546840000|2021-09-13 15:27:20|3776.5|3775.5|3776|3775.5|3776.5|3775.5|3776|3775.5|964
1631546850000|2021-09-13 15:27:30|3775.5|3775|3775.5|3774.5|3775.5|3775|3775.5|3774|1142
1631546860000|2021-09-13 15:27:40|3775||3775||3775||3775||1310
1631546870000|2021-09-13 15:27:50|||||||||894
1631546880000|2021-09-13 15:28:00||3774||3774.5||3774.5||3774|1128
1631546900000|2021-09-13 15:28:20|3774.5|3774|3775|3774|3775|3774|3774.5|3774|2654
1631546910000|2021-09-13 15:28:30|3774.5|3774.5|3775|3774.5|3775|3774.5|3774.5|3774.5|115
1631546920000|2021-09-13 15:28:40|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773.5|3328
1631546930000|2021-09-13 15:28:50|3773.5|3773|3774|3773.5|3774|3773.5|3773.5|3773|944
1631546940000|2021-09-13 15:29:00|3774.5|3774|3774.5|3773.5|3774.5|3774|3774|3773.5|2907
1631546950000|2021-09-13 15:29:10|3774|3774|3775|3774.5|3775|3774.5|3774|3773.5|827
1631546960000|2021-09-13 15:29:20|3774.5|3774|3775|3774.5|3775|3774.5|3774.5|3774|2631
1631546970000|2021-09-13 15:29:30|||||||||1858
1631546980000|2021-09-13 15:29:40|3775.5|3775|3775.5|3774.5|3775.5|3775|3775|3774.5|788
1631546990000|2021-09-13 15:29:50|3775|3775|3776|3775|3776|3775|3775|3775|1031
1631602810000|2021-09-14 07:00:10|3779|3775.5|3775.5|3771.5|3779.5|3777.5|3773.5|3771|0
1631602820000|2021-09-14 07:00:20|3777.5|3772|3782|3781|3782|3781.5|3775|3772|0
1631602830000|2021-09-14 07:00:30|3782.5|3781.5|3782|3780.5|3784|3782.5|3780.5|3778.5|0
1631602840000|2021-09-14 07:00:40|3781.5|3781|3786|3784.5|3786|3784.5|3781.5|3781|0
1631602850000|2021-09-14 07:00:50|3786.5|3785|3789.5|3788.5|3789.5|3788.5|3786.5|3785|0
1631602860000|2021-09-14 07:01:00|3790|3789|3792|3790.5|3792|3791.5|3787.5|3786.5|0
1631602870000|2021-09-14 07:01:10|3791.5|3790|3792|3791|3792|3791|3791.5|3790|0
1631602880000|2021-09-14 07:01:20|3793|3791.5|3796|3794.5|3796|3794.5|3793|3791.5|0
1631602890000|2021-09-14 07:01:30|3795.5|3794|3796|3795|3796|3795.5|3794|3793|0
1631602900000|2021-09-14 07:01:40|3795.5|3794.5|3794.5|3793|3795.5|3794.5|3794|3793|0
1631602910000|2021-09-14 07:01:50|3794|3792.5|3794.5|3793|3794.5|3793|3789.5|3788|0
1631602920000|2021-09-14 07:02:00|3794|3792|3791.5|3790.5|3794|3792|3791|3790|0
1631602930000|2021-09-14 07:02:10|3792|3790|3792|3790.5|3793.5|3792|3790|3789|0
1631602940000|2021-09-14 07:02:20|3791.5|3790|3791|3789.5|3791.5|3790|3789|3787|0
1631602950000|2021-09-14 07:02:30|3791.5|3790|3790.5|3789|3792|3790.5|3790.5|3789|0
1631602960000|2021-09-14 07:02:40|3790|3788.5|3789.5|3788.5|3790|3788.5|3788|3786|0
1631602970000|2021-09-14 07:02:50|3789|3788|3791|3790|3791|3790.5|3789|3787.5|0
1631602980000|2021-09-14 07:03:00|3792|3790.5|3790|3788.5|3792.5|3790.5|3790|3788.5|0
1631602990000|2021-09-14 07:03:10|3794.5|3789|3790|3789|3794.5|3791.5|3789.5|3788.5|0
1631603000000|2021-09-14 07:03:20|3790.5|3789.5|3795.5|3794.5|3796.5|3795|3790.5|3789|0
1631603010000|2021-09-14 07:03:30|3795|3795|3796|3794.5|3796.5|3795|3794|3791.5|0
1631603020000|2021-09-14 07:03:40|3796.5|3795|3796|3795|3796.5|3795|3796|3794.5|0
1631603030000|2021-09-14 07:03:50|3796.5|3794.5|3796|3793.5|3796.5|3794.5|3795|3793.5|0
1631603040000|2021-09-14 07:04:00|3796.5|3794|3794|3793|3797|3796|3792.5|3791.5|0
1631603050000|2021-09-14 07:04:10|3794.5|3793.5|3794.5|3792.5|3797|3795|3794.5|3792.5|0
1631603060000|2021-09-14 07:04:20|3794|3793|3792|3790|3794|3793|3792|3789.5|0
1631603070000|2021-09-14 07:04:30|3791.5|3789.5|3789|3787.5|3791.5|3789.5|3788.5|3787|0
1631603080000|2021-09-14 07:04:40|3789.5|3788|3787|3785.5|3790|3788|3787|3785.5|0
1631603090000|2021-09-14 07:04:50|3788|3786|3788.5|3787|3789.5|3788|3787.5|3785.5|0
1631603100000|2021-09-14 07:05:00|3787|3786|3788.5|3786|3788.5|3786.5|3787|3785|0
1631603110000|2021-09-14 07:05:10|3787.5|3786.5|3787|3785.5|3787.5|3786.5|3787|3785|0
1631603120000|2021-09-14 07:05:20|3786.5|3785|3784.5|3783|3786.5|3785|3784|3782.5|0
1631603130000|2021-09-14 07:05:30|3785|3783.5|3783.5|3781.5|3785|3784|3783.5|3781.5|0
1631603140000|2021-09-14 07:05:40|3783|3781|3781.5|3780|3783|3781|3781.5|3780|0
1631603150000|2021-09-14 07:05:50|3781|3779.5|3780|3778.5|3781|3779.5|3778|3776.5|0
1631603160000|2021-09-14 07:06:00|3779.5|3778|3783.5|3781.5|3784|3782.5|3779.5|3777.5|0
1631603170000|2021-09-14 07:06:10|3784.5|3782|3784.5|3783|3784.5|3783.5|3784.5|3781.5|0
1631603180000|2021-09-14 07:06:20|3785|3782.5|3785|3784|3785|3784|3784.5|3781.5|0
1631603190000|2021-09-14 07:06:30|3786|3784.5|3786|3784|3786.5|3785.5|3785.5|3783.5|0
1631603200000|2021-09-14 07:06:40|3785.5|3783.5|3785|3782.5|3785.5|3784|3784|3782|0
1631603210000|2021-09-14 07:06:50|3786|3783|3786|3784.5|3786.5|3785|3785.5|3783|0
1631603220000|2021-09-14 07:07:00|3785.5|3784|3785|3783.5|3785.5|3784.5|3785|3782.5|0
1631603230000|2021-09-14 07:07:10||3783||3783||3783.5||3782.5|0
1631603240000|2021-09-14 07:07:20|3783|3782.5|3780.5|3778.5|3785|3783.5|3779.5|3778.5|0
1631603250000|2021-09-14 07:07:30|3780|3779.5|3782.5|3781|3785|3783|3779.5|3778.5|0
1631603260000|2021-09-14 07:07:40|3783|3781.5|3779.5|3778.5|3783|3781.5|3779.5|3778|0
1631603270000|2021-09-14 07:07:50|3779|3778|3780|3778.5|3781|3779.5|3779|3778|0
1631603280000|2021-09-14 07:08:00|3780.5|3778|3780.5|3779.5|3780.5|3779.5|3780|3778|0
1631603290000|2021-09-14 07:08:10|3781|3780|3781|3780|3783|3780.5|3781|3779.5|0
1631603300000|2021-09-14 07:08:20|3781.5|3780.5|3783|3781.5|3783|3781.5|3781|3780|0
1631603310000|2021-09-14 07:08:30|3782.5|3782|3783|3781.5|3783.5|3782|3782.5|3781.5|0
1631603320000|2021-09-14 07:08:40|3783.5|3782|3781.5|3780.5|3784|3782|3781.5|3780.5|0
1631603330000|2021-09-14 07:08:50|3782.5|3781|3785.5|3784|3786|3784|3782.5|3781|0
1631603340000|2021-09-14 07:09:00|3785|3783.5|3785|3783|3785|3783.5|3785|3782.5|0
1631603350000|2021-09-14 07:09:10|3784.5||3784.5||3784.5||3784.5||0
1631603360000|2021-09-14 07:09:20|3785|3783.5|3786.5|3785.5|3786.5|3785.5|3784.5|3783|0
1631603370000|2021-09-14 07:09:30|3786|3785|3785|3783|3786|3785|3784|3783|0
1631603380000|2021-09-14 07:09:40|3784.5|3782.5|3784|3782.5|3785|3783|3783|3782.5|0
1631603390000|2021-09-14 07:09:50|3784.5|3783|3784|3782.5|3785|3783|3783.5|3782.5|0
1631603400000|2021-09-14 07:10:00|3784.5|3783|3784.5|3783|3786.5|3784.5|3784|3782.5|0
1631603410000|2021-09-14 07:10:10|3784|3782.5|3783|3782|3784.5|3783.5|3783|3781|0
1631603420000|2021-09-14 07:10:20|3782.5|3781.5|3784.5|3782.5|3785|3784|3782.5|3781|0
1631603430000|2021-09-14 07:10:30|3784|3783|3783.5|3783|3785|3783.5|3783.5|3783|0
1631603440000|2021-09-14 07:10:40|3783|3781.5|3782.5|3780.5|3783|3782|3781|3780|0
1631603450000|2021-09-14 07:10:50|3782|3780|3782.5|3780.5|3782.5|3780.5|3781.5|3780|0
1631603460000|2021-09-14 07:11:00|3782|3781|3781.5|3780.5|3782.5|3781|3781.5|3780|0
1631603470000|2021-09-14 07:11:10|3782.5|3781|3782|3780.5|3782.5|3781.5|3782|3780|0
1631603480000|2021-09-14 07:11:20|3781.5|3780|3781.5|3780.5|3782|3780.5|3781|3780|0
1631603490000|2021-09-14 07:11:30|3782|3781|3782|3781|3784|3783|3781.5|3780.5|0
1631603500000|2021-09-14 07:11:40|3781.5|3780.5|3782|3781|3782.5|3781.5|3781.5|3780.5|0
1631603510000|2021-09-14 07:11:50|3782.5|3781.5|3780|3778.5|3782.5|3781.5|3780|3778.5|0
1631603520000|2021-09-14 07:12:00|3779.5|3778|3777.5|3776.5|3779.5|3778.5|3777|3775.5|0
1631603530000|2021-09-14 07:12:10|3777|3776|3779.5|3778.5|3779.5|3778.5|3777|3775.5|0
1631603540000|2021-09-14 07:12:20|3780.5|3779|3782|3781|3783|3781.5|3780.5|3779|0
1631603550000|2021-09-14 07:12:30|3781.5|3780.5|3780.5|3779|3781.5|3780.5|3779|3778|0
1631603560000|2021-09-14 07:12:40|3780|3778.5|3780.5|3778.5|3780.5|3779|3779.5|3778|0
1631603570000|2021-09-14 07:12:50||3779||3778.5||3779||3778.5|0
1631603580000|2021-09-14 07:13:00|3780|3779|3780|3779|3780.5|3779|3779.5|3778.5|0
1631603590000|2021-09-14 07:13:10|3780.5|3779.5|3778|3777|3780.5|3780|3777.5|3776|0
1631603600000|2021-09-14 07:13:20|3777.5|3776.5|3778|3777|3778|3777|3777.5|3776.5|0
1631603610000|2021-09-14 07:13:30|3777.5|3776.5|3776.5|3775|3778|3777|3776.5|3774.5|0
1631603620000|2021-09-14 07:13:40|3776|3775.5|3776.5|3775|3777|3776.5|3776|3775|0
1631603630000|2021-09-14 07:13:50|3776|3775.5|3775.5|3775|3776.5|3775.5|3775.5|3775|0
1631603640000|2021-09-14 07:14:00|3775|3774|3773|3771.5|3775|3774.5|3772.5|3771|0
1631603650000|2021-09-14 07:14:10|3772.5|3772.5|3772|3770|3773|3772.5|3772|3770|0
1631603660000|2021-09-14 07:14:20||3770.5||3770.5||3770.5||3770|0
1631603670000|2021-09-14 07:14:30|3771.5|3770|3770.5|3769|3771.5|3770.5|3770|3769|0
1631603680000|2021-09-14 07:14:40|3770|3768.5|3769|3768|3770|3768.5|3769|3767.5|0
1631603690000|2021-09-14 07:14:50|3769.5|3767.5|3769.5|3768.5|3770|3768.5|3769.5|3767|0
1631603700000|2021-09-14 07:15:00|3769|3768|3768|3767|3769.5|3768|3768|3767|0
1631603710000|2021-09-14 07:15:10|3768.5|3768|3768|3767|3769|3768|3767|3766|0
1631603720000|2021-09-14 07:15:20|3768.5|3767.5|3767|3766.5|3768.5|3768|3767|3766.5|0
1631603730000|2021-09-14 07:15:30|3767.5|3767|3767.5|3766|3768|3767|3767.5|3766|0
1631603740000|2021-09-14 07:15:40|3767|3765.5|3766.5|3765.5|3767|3766|3766.5|3765.5|0
1631603750000|2021-09-14 07:15:50|3766|3765|3766|3765.5|3766|3765.5|3765|3764|0
1631603760000|2021-09-14 07:16:00|3766.5|3765|3764.5|3763|3766.5|3765|3762.5|3761.5|0
1631603770000|2021-09-14 07:16:10|3765|3763.5|3765|3764|3765.5|3764.5|3764.5|3763.5|0
1631603780000|2021-09-14 07:16:20|3764.5|3763.5|3763.5|3762.5|3765|3764|3763.5|3762.5|0
1631603790000|2021-09-14 07:16:30|3764|3763|3763|3761.5|3764.5|3763|3762|3761|0
1631603800000|2021-09-14 07:16:40|3762.5|3762|3763|3761|3763|3762.5|3762.5|3761|0
1631603810000|2021-09-14 07:16:50|3762.5|3761.5|3763|3762|3763|3762.5|3762.5|3761.5|0
1631603820000|2021-09-14 07:17:00|3763.5|3763|3763|3762|3764|3763|3762|3761|0
1631603830000|2021-09-14 07:17:10|3762.5|3761.5|3764.5|3763|3764.5|3763.5|3762.5|3761.5|0
1631603840000|2021-09-14 07:17:20|3764|3763.5|3767|3765.5|3767.5|3766.5|3764|3763.5|0
1631603850000|2021-09-14 07:17:30|3766.5|3765|3765|3764|3766.5|3765.5|3764|3763|0
1631603860000|2021-09-14 07:17:40|3765.5|3764.5|3765.5|3764|3767|3765.5|3765.5|3764|0
1631603870000|2021-09-14 07:17:50|3766|3764.5|3766|3765|3766|3765|3766|3764.5|0
1631603880000|2021-09-14 07:18:00|3766.5|3765.5|3765.5|3764.5|3766.5|3765.5|3765.5|3764|0
1631603890000|2021-09-14 07:18:10|3765|3765|3766|3765|3766|3765.5|3765|3764.5|0
1631603900000|2021-09-14 07:18:20|3765.5|3764.5|3765|3764|3765.5|3764.5|3765|3764|0
1631603910000|2021-09-14 07:18:30|3765.5|3764.5|3768.5|3767.5|3769.5|3767.5|3765.5|3764.5|0
1631603920000|2021-09-14 07:18:40|3768|3767|3768|3767|3768|3767|3767.5|3766|0
1631603930000|2021-09-14 07:18:50|3768.5|3767.5|3769.5|3768.5|3769.5|3768.5|3768|3767|0
1631603940000|2021-09-14 07:19:00|3770|3769|3768|3767|3770|3769|3768|3767|0
1631603950000|2021-09-14 07:19:10|3768.5|3767.5|3767.5|3766.5|3769|3767.5|3767.5|3766.5|0
1631603960000|2021-09-14 07:19:20|3767|3766|3768|3766.5|3768|3766.5|3767|3766|0
1631603970000|2021-09-14 07:19:30|3767.5|3766|3766|3765|3767.5|3766|3766|3765|0
1631603980000|2021-09-14 07:19:40|3766.5|3765.5|3766.5|3765|3767|3765.5|3766|3765|0
1631603990000|2021-09-14 07:19:50|3767|3765.5|3768|3767|3769|3768|3766.5|3765.5|0
1631604000000|2021-09-14 07:20:00|3767.5|3766|3765|3764|3767.5|3766.5|3765|3764|0
1631604010000|2021-09-14 07:20:10|3764.5|3763.5|3763.5|3763|3765|3764|3763|3761.5|0
1631604020000|2021-09-14 07:20:20|3763|3762.5|3763|3762|3764|3763.5|3762.5|3762|0
1631604030000|2021-09-14 07:20:30|3763.5|3762.5|3762.5|3762|3763.5|3762.5|3762.5|3762|0
1631604040000|2021-09-14 07:20:40|3763.5|3762.5|3763.5|3762|3763.5|3762.5|3763|3762|0
1631604050000|2021-09-14 07:20:50|3763|3761.5|3764|3763|3764|3763|3762|3761|0
1631604060000|2021-09-14 07:21:00|3764.5|3763.5|3764|3763.5|3765|3764|3764|3763|0
1631604070000|2021-09-14 07:21:10|3763.5|3763|3762.5|3761.5|3763.5|3763|3762.5|3761|0
1631604080000|2021-09-14 07:21:20|3762|3761|3761.5|3761|3762|3761|3761.5|3760|0
1631604090000|2021-09-14 07:21:30|3762|3761.5|3764|3763|3764|3763|3762|3761|0
1631604100000|2021-09-14 07:21:40|3763.5|3762.5|3763|3762|3764|3763|3762.5|3762|0
1631604110000|2021-09-14 07:21:50|3762|3761.5|3763|3762|3763|3762|3762|3761.5|0
1631604120000|2021-09-14 07:22:00|3762|3761.5|3762|3761.5|3762.5|3762|3761.5|3760|0
1631604130000|2021-09-14 07:22:10|3762.5||3763||3763||3762.5||0
1631604140000|2021-09-14 07:22:20|3762.5|3761|3762.5|3761.5|3763|3762|3762|3761|0
1631604150000|2021-09-14 07:22:30|3762|3762|3762|3761|3763.5|3762.5|3761.5|3760.5|0
1631604160000|2021-09-14 07:22:40|3762.5|3761.5|3762|3761.5|3762.5|3761.5|3762|3761.5|0
1631604170000|2021-09-14 07:22:50|3762.5|3761|3762.5|3761.5|3762.5|3761.5|3761|3760|0
1631604180000|2021-09-14 07:23:00|3762|3761|3762|3761|3763|3762|3761.5|3761|0
1631604190000|2021-09-14 07:23:10|3763|3761.5|3762.5|3761.5|3763|3762|3762|3761|0
1631604200000|2021-09-14 07:23:20|3762|3761|3762.5|3761.5|3762.5|3761.5|3762|3761|0
1631604210000|2021-09-14 07:23:30|3763|3762|3762.5|3761.5|3764|3763|3762.5|3761.5|0
1631604220000|2021-09-14 07:23:40|3762|3761|3763.5|3762|3763.5|3762|3761.5|3760.5|0
1631604230000|2021-09-14 07:23:50|3763|3761.5|3762|3761|3763|3761.5|3761.5|3761|0
1631604240000|2021-09-14 07:24:00|3761.5|3760|3760.5|3759.5|3761.5|3760.5|3760|3759|0
1631604250000|2021-09-14 07:24:10|3760|3758.5|3761|3760.5|3761.5|3761|3759.5|3758.5|0
1631604260000|2021-09-14 07:24:20|3761.5|3761|3760.5|3759.5|3761.5|3761|3760.5|3759.5|0
1631604270000|2021-09-14 07:24:30|3761|3760|3760|3759|3761.5|3760.5|3760|3759|0
1631604280000|2021-09-14 07:24:40|3759.5|3758.5|3761|3759.5|3761|3759.5|3759|3758|0
1631604290000|2021-09-14 07:24:50|3761.5|3760|3763|3762|3763.5|3762.5|3761.5|3760|0
1631604300000|2021-09-14 07:25:00|3763.5|3762.5|3768|3767|3769.5|3768|3763.5|3762.5|0
1631604310000|2021-09-14 07:25:10|3767|3766|3767.5|3766.5|3768|3766.5|3766.5|3765|0
1631604320000|2021-09-14 07:25:20|3767|3766|3767|3766|3767.5|3766.5|3766.5|3765.5|0
1631604330000|2021-09-14 07:25:30|3766.5|3765.5|3767.5|3766|3767.5|3766.5|3765.5|3764.5|0
1631604340000|2021-09-14 07:25:40|3767|3765.5|3767|3765.5|3767|3766|3766.5|3765.5|0
1631604350000|2021-09-14 07:25:50|3766.5|3766|3765.5|3764.5|3766.5|3766|3765.5|3764.5|0
1631604360000|2021-09-14 07:26:00|3766|3765|3765|3764|3766.5|3765.5|3765|3764|0
1631604370000|2021-09-14 07:26:10|3764.5|3763|3764.5|3764|3765|3764|3764|3763|0
1631604380000|2021-09-14 07:26:20|3765|3764.5|3766|3765|3766|3765|3765|3764.5|0
1631604390000|2021-09-14 07:26:30|3766.5|3765.5|3769|3768|3770|3768.5|3766.5|3765|0
1631604400000|2021-09-14 07:26:40|3769.5|3768.5|3771.5|3770|3771.5|3770|3769.5|3768.5|0
1631604410000|2021-09-14 07:26:50|3771|3770.5|3771.5|3771|3771.5|3771|3771|3770.5|0
1631604420000|2021-09-14 07:27:00|3772|3771.5|3772|3770.5|3773|3771.5|3771|3770|0
1631604430000|2021-09-14 07:27:10|3771.5|3771|3771|3770|3772|3771|3771|3770|0
1631604440000|2021-09-14 07:27:20|3771.5|3770.5|3773.5|3772.5|3773.5|3772.5|3771.5|3770.5|0
1631604460000|2021-09-14 07:27:40|3774|3773|3775|3774.5|3775|3774.5|3774|3773|0
1631604470000|2021-09-14 07:27:50|3775.5|3775|3776|3775|3776.5|3775.5|3775.5|3775|0
1631604480000|2021-09-14 07:28:00|3775.5|3774.5|3774|3773|3775.5|3774.5|3773.5|3772.5|0
1631604490000|2021-09-14 07:28:10|3774.5|3773.5|3775|3774|3775|3774|3774.5|3773.5|0
1631604500000|2021-09-14 07:28:20|3775.5|3774.5|3775.5|3774.5|3775.5|3775|3775.5|3774|0
1631604510000|2021-09-14 07:28:30|3776|3775|3776|3775|3776|3775.5|3775.5|3775|0
1631604520000|2021-09-14 07:28:40|3776.5|3775.5|3778|3776.5|3778.5|3777|3776|3775.5|0
1631604530000|2021-09-14 07:28:50|3778.5|3777|3778.5|3777.5|3779|3778|3778|3776.5|0
1631604540000|2021-09-14 07:29:00|3778|3777|3777.5|3777|3778|3777|3777|3776.5|0
1631604550000|2021-09-14 07:29:10|3778|3776.5|3779|3778.5|3779|3778.5|3778|3776.5|0
1631604560000|2021-09-14 07:29:20|3779.5|3779|3782.5|3781|3782.5|3781|3779|3778|0
1631604570000|2021-09-14 07:29:30|3782|3781.5|3783.5|3782|3784|3782.5|3782|3781.5|0
1631604580000|2021-09-14 07:29:40|3783|3781.5|3782.5|3781.5|3783|3782.5|3782|3780.5|0
1631604590000|2021-09-14 07:29:50|3782|3781|3782|3781.5|3782|3781.5|3781.5|3780.5|0
1631604600000|2021-09-14 07:30:00|3781.5|3781|3778|3777|3782|3781|3778|3776.5|0
1631604610000|2021-09-14 07:30:10|3778.5|3777.5|3778.5|3777.5|3778.5|3778|3778|3777|0
1631604620000|2021-09-14 07:30:20|3778|3778|3778.5|3777.5|3780.5|3779.5|3778|3777.5|0
1631604630000|2021-09-14 07:30:30|3778|3778|3779.5|3778.5|3779.5|3778.5|3778|3778|0
1631604640000|2021-09-14 07:30:40|3780|3779|3780.5|3780|3781|3780|3779.5|3779|0
1631604650000|2021-09-14 07:30:50|3781|3779.5|3782|3780.5|3782|3780.5|3781|3779.5|0
1631604660000|2021-09-14 07:31:00|3781.5|3781|3780.5|3780|3781.5|3781.5|3780.5|3780|0
1631604670000|2021-09-14 07:31:10|3781|3779.5|3781.5|3780.5|3782|3780.5|3780.5|3779.5|0
1631604680000|2021-09-14 07:31:20|3781|3780|3780.5|3780|3781.5|3780.5|3780.5|3779.5|0
1631604690000|2021-09-14 07:31:30|3781|3779.5|3779.5|3778.5|3781|3780|3779.5|3778|0
1631604700000|2021-09-14 07:31:40|3780|3779|3781|3780|3781|3780|3780|3779|0
1631604710000|2021-09-14 07:31:50|3781.5|3781|3781.5|3781|3781.5|3781|3781.5|3781|0
1631604720000|2021-09-14 07:32:00|3782|3781.5|3782.5|3781.5|3782.5|3782|3782|3781|0
1631604730000|2021-09-14 07:32:10||3782||3782||3782||3781.5|0
1631604740000|2021-09-14 07:32:20|3782|3781.5|3782|3781|3782|3781.5|3782|3780.5|0
1631604750000|2021-09-14 07:32:30|3781.5|3780.5|3781|3780.5|3782|3780.5|3781|3780.5|0
1631604760000|2021-09-14 07:32:40|3781.5|3781|3782.5|3781.5|3782.5|3781.5|3781.5|3781|0
1631604770000|2021-09-14 07:32:50|3783|3782.5|3782.5|3781.5|3783.5|3782.5|3782.5|3781.5|0
1631604780000|2021-09-14 07:33:00|3782|3781|3780.5|3779|3782|3781|3780.5|3779|0
1631604790000|2021-09-14 07:33:10|3781|3779.5|3783|3781.5|3783|3781.5|3781|3779.5|0
1631604800000|2021-09-14 07:33:20|3782.5|3782|3782|3780.5|3782.5|3782|3782|3780.5|0
1631604820000|2021-09-14 07:33:40|3781.5|3780|3780.5|3780|3781.5|3780.5|3780.5|3780|0
1631604830000|2021-09-14 07:33:50|3780|3779.5|3779|3778|3780|3779.5|3778.5|3777.5|0
1631604840000|2021-09-14 07:34:00|3779.5|3778.5|3778|3777|3780|3779|3778|3776.5|0
1631604850000|2021-09-14 07:34:10|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3777.5|3776|0
1631604860000|2021-09-14 07:34:20||3777||3777.5||3777.5||3777|0
1631604870000|2021-09-14 07:34:30|3778|3777|3778|3777|3778.5|3777.5|3777.5|3777|0
1631604890000|2021-09-14 07:34:50|3777.5|3776.5|3777.5|3776.5|3777.5|3777|3777|3776.5|0
1631604900000|2021-09-14 07:35:00|3778|3777|3778|3776.5|3779|3778|3778|3776.5|0
1631604910000|2021-09-14 07:35:10|3777.5|3777|3777|3776|3777.5|3777|3777|3775.5|0
1631604920000|2021-09-14 07:35:20|3776.5|3776.5|3776.5|3775|3776.5|3776.5|3776.5|3775|0
1631604930000|2021-09-14 07:35:30|3776|3775.5|3776.5|3775|3776.5|3775.5|3775.5|3775|0
1631604940000|2021-09-14 07:35:40||3775.5||3775.5||3775.5||3775|0
1631604950000|2021-09-14 07:35:50|3776|3775|3775.5|3774|3776|3775|3775.5|3773.5|0
1631604960000|2021-09-14 07:36:00||3774.5||3774.5||3774.5||3774.5|0
1631604970000|2021-09-14 07:36:10|3775|3774|3775.5|3774|3775.5|3774.5|3774.5|3774|0
1631604980000|2021-09-14 07:36:20|3774|3774.5|3774.5|3773.5|3775|3774.5|3774|3773|0
1631604990000|2021-09-14 07:36:30||3774||3773.5||3774||3773.5|0
1631605000000|2021-09-14 07:36:40|3775|3774|3774.5|3773.5|3775|3774|3774.5|3773.5|0
1631605010000|2021-09-14 07:36:50|3775|3774|3776|3775|3776|3775|3775|3774|0
1631605020000|2021-09-14 07:37:00|3775.5|3774.5|3775.5|3774.5|3776|3775.5|3775|3774.5|0
1631605030000|2021-09-14 07:37:10|3775|3774|3775.5|3774|3775.5|3774|3774.5|3774|0
1631605040000|2021-09-14 07:37:20|3774.5|3773.5|3774|3773.5|3774.5|3773.5|3774|3773|0
1631605050000|2021-09-14 07:37:30|3773.5|3773|3773|3772.5|3773.5|3773|3773|3772|0
1631605060000|2021-09-14 07:37:40|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3771.5|0
1631605070000|2021-09-14 07:37:50|3772|3771.5|3772|3770.5|3772|3771.5|3772|3770|0
1631605080000|2021-09-14 07:38:00|3771.5|3771.5|3771|3770|3771.5|3771.5|3771|3770|0
1631605090000|2021-09-14 07:38:10|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770|3768.5|0
1631605100000|2021-09-14 07:38:20||3769||3769.5||3769.5||3769|0
1631605110000|2021-09-14 07:38:30|3770|3769|3770|3769|3770|3769|3770|3769|0
1631605120000|2021-09-14 07:38:40|3769.5|3768.5|3770|3769|3770|3769.5|3769.5|3768.5|0
1631605130000|2021-09-14 07:38:50||3768.5||3769||3769||3768.5|0
1631605140000|2021-09-14 07:39:00|3769.5|3768.5|3769|3768.5|3769.5|3769|3769|3768|0
1631605150000|2021-09-14 07:39:10|3768.5|3768|3768|3767.5|3769|3768|3767|3766|0
1631605160000|2021-09-14 07:39:20|3767.5|3767|3767.5|3766.5|3767.5|3767|3767.5|3766|0
1631605170000|2021-09-14 07:39:30|3768|3766|3768.5|3767.5|3769|3768|3768|3766|0
1631605180000|2021-09-14 07:39:40|3768|3767|3768|3767.5|3768|3767.5|3768|3766.5|0
1631605190000|2021-09-14 07:39:50|3768.5|3768|3768.5|3767.5|3768.5|3768|3768.5|3767.5|0
1631605200000|2021-09-14 07:40:00|3769|3768|3769|3768|3770|3769|3769|3768|0
1631605210000|2021-09-14 07:40:10|3768.5|3767.5|3769|3768|3769|3768|3768|3767.5|0
1631605220000|2021-09-14 07:40:20|3768.5|3767.5|3768.5|3768|3768.5|3768|3768.5|3767.5|0
1631605230000|2021-09-14 07:40:30|3769|3767.5|3769|3768|3769|3768|3769|3767.5|0
1631605250000|2021-09-14 07:40:50||3768.5||3768.5||3768.5||3768.5|0
1631605260000|2021-09-14 07:41:00|3769.5|3768|3769.5|3769|3769.5|3769|3769.5|3768|0
1631605270000|2021-09-14 07:41:10||3768.5||3768.5||3769||3768.5|0
1631605280000|2021-09-14 07:41:20|3768.5|3768|3767.5|3766.5|3768.5|3768|3767.5|3766.5|0
1631605290000|2021-09-14 07:41:30|3767|3767|3768|3767|3768|3767.5|3767|3766|0
1631605300000|2021-09-14 07:41:40|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766|0
1631605310000|2021-09-14 07:41:50|3768|3767.5|3770|3769|3770.5|3769|3768|3767.5|0
1631605320000|2021-09-14 07:42:00|3771|3769.5|3770.5|3769|3771|3770|3770.5|3769|0
1631605330000|2021-09-14 07:42:10|3770||3770||3770||3770||0
1631605340000|2021-09-14 07:42:20|3769.5|3768.5|3769.5|3769|3769.5|3769|3769.5|3768.5|0
1631605350000|2021-09-14 07:42:30|3770|3769.5|3769.5|3768.5|3771|3770|3769.5|3768.5|0
1631605360000|2021-09-14 07:42:40|3770|3769|3770|3769.5|3770|3769.5|3770|3769|0
1631605370000|2021-09-14 07:42:50|3769.5|3769|3769|3768|3769.5|3769|3769|3768|0
1631605380000|2021-09-14 07:43:00|3768.5|3767.5|3768|3767|3768.5|3767.5|3767.5|3766.5|0
1631605390000|2021-09-14 07:43:10|3768.5|3767.5|3769.5|3769|3770|3769.5|3768.5|3767.5|0
1631605410000|2021-09-14 07:43:30|3769|3768|3768|3767|3769|3768.5|3768|3767|0
1631605430000|2021-09-14 07:43:50|3767.5|3766.5|3768|3767|3768|3767|3767|3766.5|0
1631605440000|2021-09-14 07:44:00|3768.5|3767.5|3770|3769|3770|3769|3768.5|3767.5|0
1631605450000|2021-09-14 07:44:10|3769.5|3768.5|3770|3769|3770|3769|3769|3768|0
1631605460000|2021-09-14 07:44:20|3770.5|3769.5|3770|3769|3770.5|3770|3769.5|3769|0
1631605470000|2021-09-14 07:44:30|3770.5|3769.5|3767|3766.5|3770.5|3769.5|3767|3766|0
1631605480000|2021-09-14 07:44:40|3766.5|3766|3766.5|3766|3767|3766.5|3766.5|3765.5|0
1631605490000|2021-09-14 07:44:50|3767|3765.5|3767|3766|3767|3766|3767|3765.5|0
1631605500000|2021-09-14 07:45:00|3766.5|3766.5|3765.5|3764.5|3767|3766.5|3765.5|3764|0
1631605510000|2021-09-14 07:45:10|3766|3765|3765.5|3764.5|3766|3765.5|3765.5|3764.5|0
1631605520000|2021-09-14 07:45:20|3766|3765|3767.5|3767|3767.5|3767|3766|3765|0
1631605530000|2021-09-14 07:45:30|3768|3767.5|3768|3767|3768.5|3767.5|3768|3767|0
1631605540000|2021-09-14 07:45:40|3767.5|3767.5|3770|3768.5|3770|3768.5|3767.5|3767|0
1631605550000|2021-09-14 07:45:50|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3769|0
1631605560000|2021-09-14 07:46:00|3770.5|3769|3769.5|3768.5|3770.5|3769|3768.5|3768|0
1631605570000|2021-09-14 07:46:10|3769|3768|3769.5|3768.5|3769.5|3768.5|3769|3768|0
1631605580000|2021-09-14 07:46:20|3768.5|3768|3769|3768.5|3769.5|3768.5|3768|3767.5|0
1631605590000|2021-09-14 07:46:30|3768.5|3768|3769.5|3768.5|3770|3769|3768.5|3768|0
1631605600000|2021-09-14 07:46:40|3769|3769|3767.5|3766.5|3769.5|3769|3767.5|3766.5|0
1631605610000|2021-09-14 07:46:50|3768|3767|3768|3767|3768|3767|3768|3767|0
1631605620000|2021-09-14 07:47:00|3767.5|3766.5|3767.5|3766|3767.5|3766.5|3766.5|3765.5|0
1631605630000|2021-09-14 07:47:10|3768|3766.5|3768|3767|3768|3767|3768|3766.5|0
1631605640000|2021-09-14 07:47:20|3768.5|3767.5|3770|3769|3770|3769|3768.5|3767.5|0
1631605650000|2021-09-14 07:47:30|3770.5|3769.5|3770.5|3769.5|3770.5|3770|3770.5|3769.5|0
1631605660000|2021-09-14 07:47:40||3770||3770||3770||3769.5|0
1631605670000|2021-09-14 07:47:50|3770|3769.5|3771.5|3770.5|3772.5|3771.5|3770|3769.5|0
1631605680000|2021-09-14 07:48:00|3771|3770|3771|3770|3771|3770|3770|3768.5|0
1631605690000|2021-09-14 07:48:10|3771.5|3770.5|3771|3770.5|3771.5|3771|3771|3769.5|0
1631605700000|2021-09-14 07:48:20|3770.5|3770|3770.5|3769.5|3771.5|3770.5|3770|3769|0
1631605720000|2021-09-14 07:48:40|3771|3770|3772|3771|3772|3771.5|3771|3770|0
1631605730000|2021-09-14 07:48:50|3771.5|3770.5|3773|3772|3773.5|3773|3771.5|3770.5|0
1631605740000|2021-09-14 07:49:00|3772.5|3771.5|3772.5|3771|3772.5|3771.5|3772.5|3771|0
1631605750000|2021-09-14 07:49:10|3772|3771.5|3773|3771.5|3773.5|3772|3772|3771.5|0
1631605760000|2021-09-14 07:49:20|3772.5|3771|3773|3771.5|3773|3772.5|3772|3771|0
1631605770000|2021-09-14 07:49:30|3772.5|3771|3773.5|3772|3773.5|3772.5|3772|3771|0
1631605780000|2021-09-14 07:49:40|3774|3772.5|3774|3773|3774.5|3773.5|3773.5|3772.5|0
1631605790000|2021-09-14 07:49:50|3773.5|3772.5|3774|3772.5|3774|3772.5|3773.5|3772.5|0
1631605800000|2021-09-14 07:50:00|3773.5|3772|3773|3772|3773.5|3772|3773|3771.5|0
1631605820000|2021-09-14 07:50:20|3773.5|3772.5|3775|3773.5|3776|3774.5|3773.5|3772|0
1631605830000|2021-09-14 07:50:30|3775.5|3774|3775.5|3774.5|3775.5|3774.5|3775.5|3773.5|0
1631605840000|2021-09-14 07:50:40|3775|3774|3774.5|3773.5|3775|3774|3774.5|3773.5|0
1631605850000|2021-09-14 07:50:50||3774||3773.5||3774||3773.5|0
1631605860000|2021-09-14 07:51:00|3775||3774.5||3775||3774.5||0
1631605870000|2021-09-14 07:51:10|3774|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|0
1631605880000|2021-09-14 07:51:20|3774|3773|3774|3773.5|3774.5|3773.5|3774|3773|0
1631605890000|2021-09-14 07:51:30|3774.5|3773|3773.5|3772.5|3774.5|3773.5|3773.5|3772.5|0
1631605900000|2021-09-14 07:51:40|3774|3772|3773|3772|3774|3772|3773|3772|0
1631605920000|2021-09-14 07:52:00|3773.5|3772.5|3774.5|3773.5|3774.5|3773.5|3773.5|3772.5|0
1631605930000|2021-09-14 07:52:10|3774|3773|3774|3773|3774|3773.5|3774|3773|0
1631605940000|2021-09-14 07:52:20|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|0
1631605950000|2021-09-14 07:52:30|3773|3771.5|3773.5|3772.5|3773.5|3773|3773|3771.5|0
1631605960000|2021-09-14 07:52:40|3774|3773|3775.5|3775|3776|3775|3774|3773|0
1631605970000|2021-09-14 07:52:50|3776|3775.5|3776|3775|3776|3775.5|3776|3775|0
1631605980000|2021-09-14 07:53:00|3776.5|3775.5|3777.5|3776|3777.5|3776.5|3776.5|3775.5|0
1631605990000|2021-09-14 07:53:10|3777|3776.5|3777.5|3776.5|3777.5|3776.5|3777|3776|0
1631606000000|2021-09-14 07:53:20|3777|3776|3775.5|3774.5|3777|3776|3775.5|3774.5|0
1631606010000|2021-09-14 07:53:30||3774||3774.5||3774.5||3774|0
1631606020000|2021-09-14 07:53:40|3775|3774|3775|3774|3775|3774|3774.5|3774|0
1631606030000|2021-09-14 07:53:50|3774.5|3773.5|3774.5|3773.5|3774.5|3774|3774|3773|0
1631606050000|2021-09-14 07:54:10||3774||3773.5||3774||3773.5|0
1631606060000|2021-09-14 07:54:20|3774|3774|3775|3774.5|3775|3774.5|3774|3774|0
1631606070000|2021-09-14 07:54:30|3775.5||3775.5||3775.5||3775.5||0
1631606080000|2021-09-14 07:54:40||3775||3774.5||3775||3774.5|0
1631606090000|2021-09-14 07:54:50|3775|3774|3775.5|3774.5|3775.5|3774.5|3774.5|3773.5|0
1631606100000|2021-09-14 07:55:00|3776|3775|3776|3775|3777|3775.5|3775|3774|0
1631606110000|2021-09-14 07:55:10|3775.5|3774.5|3776|3775|3776|3775.5|3775.5|3774.5|0
1631606120000|2021-09-14 07:55:20|3776.5|3775.5|3777|3776|3777.5|3776.5|3776.5|3775.5|0
1631606130000|2021-09-14 07:55:30|3777.5|3776.5|3777.5|3776|3777.5|3776.5|3777.5|3776|0
1631606140000|2021-09-14 07:55:40||3776.5||3777||3777||3776.5|0
1631606150000|2021-09-14 07:55:50|3777|3776.5|3778|3777.5|3778|3777.5|3776.5|3776|0
1631606160000|2021-09-14 07:56:00|3777.5|3777|3778|3777.5|3778|3777.5|3777.5|3776.5|0
1631606170000|2021-09-14 07:56:10|3778.5|3778|3778.5|3777|3778.5|3778|3777.5|3777|0
1631606190000|2021-09-14 07:56:30|3779|3777.5|3780|3779|3780|3779|3779|3777.5|0
1631606200000|2021-09-14 07:56:40|3779.5||3780||3780||3779.5||0
1631606210000|2021-09-14 07:56:50|3780.5|3779.5|3782|3781|3782|3781|3780|3779.5|0
1631606220000|2021-09-14 07:57:00|3781.5|3781.5|3781|3780|3781.5|3781.5|3780.5|3780|0
1631606230000|2021-09-14 07:57:10|3781.5|3780.5|3780.5|3780|3781.5|3780.5|3780.5|3780|0
1631606240000|2021-09-14 07:57:20|3781|3779.5|3781|3780|3781|3780|3780|3779.5|0
1631606260000|2021-09-14 07:57:40||3780.5||3780.5||3780.5||3780.5|0
1631606270000|2021-09-14 07:57:50|3780.5|3780|3780|3779|3780.5|3780.5|3779.5|3778.5|0
1631606280000|2021-09-14 07:58:00|3780.5|3779.5|3780|3779.5|3780.5|3779.5|3780|3779.5|0
1631606290000|2021-09-14 07:58:10|3780.5|3779|3780.5|3779.5|3780.5|3780|3780.5|3778.5|0
1631606300000|2021-09-14 07:58:20||3780||3779.5||3780||3779.5|0
1631606310000|2021-09-14 07:58:30|3781|3780|3781.5|3781|3781.5|3781|3780.5|3779.5|0
1631606320000|2021-09-14 07:58:40|3782|3781.5|3782|3781.5|3782|3781.5|3782|3781.5|0
1631606330000|2021-09-14 07:58:50|3781.5|3781|3782|3781|3782|3781|3781.5|3781|0
1631606340000|2021-09-14 07:59:00|3782.5|3781.5|3783.5|3782.5|3783.5|3783|3782.5|3781.5|0
1631606350000|2021-09-14 07:59:10|3783|3782|3784|3783|3784|3783.5|3783|3782|0
1631606360000|2021-09-14 07:59:20|3783.5|3783.5|3783.5|3782.5|3783.5|3783.5|3783.5|3782.5|0
1631606380000|2021-09-14 07:59:40|3784|3782|3784.5|3783|3785|3784|3784|3782|0
1631606390000|2021-09-14 07:59:50|3784|3782.5|3784|3783|3784|3783|3783.5|3782.5|0
1631606400000|2021-09-14 08:00:00|3783.5|3782.5|3783.5|3782.5|3784|3783.5|3783.5|3782|0
1631606410000|2021-09-14 08:00:10|3784|3783|3785.5|3784.5|3785.5|3784.5|3784|3783|0
1631606420000|2021-09-14 08:00:20|3785|3785.5|3785.5|3784.5|3786.5|3786|3785|3784|0
1631606440000|2021-09-14 08:00:40|3785|3784|3784.5|3783.5|3785.5|3784.5|3784.5|3783.5|0
1631606450000|2021-09-14 08:00:50|3784|3783|3784|3783|3784|3783.5|3783.5|3783|0
1631606460000|2021-09-14 08:01:00|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|0
1631606470000|2021-09-14 08:01:10|3784|3783|3785|3784|3785|3784|3784|3783|0
1631606480000|2021-09-14 08:01:20|3784.5|3784.5|3786.5|3785|3786.5|3785|3784.5|3783.5|0
1631606490000|2021-09-14 08:01:30||3785.5||3785.5||3785.5||3785.5|0
1631606500000|2021-09-14 08:01:40|3786|3785|3786.5|3785.5|3786.5|3785.5|3786|3785|0
1631606510000|2021-09-14 08:01:50|3787|3786|3788.5|3788|3789|3788.5|3786.5|3786|0
1631606520000|2021-09-14 08:02:00|3788|3787.5|3789|3788.5|3789|3788.5|3788|3787.5|0
1631606530000|2021-09-14 08:02:10|3788.5|3788|3788.5|3788|3789|3788|3788.5|3787.5|0
1631606540000|2021-09-14 08:02:20|3788|3787.5|3787|3785.5|3788|3787.5|3786.5|3785.5|0
1631606550000|2021-09-14 08:02:30||3786||3785.5||3786||3785.5|0
1631606560000|2021-09-14 08:02:40|3786.5|3786|3786.5|3785.5|3786.5|3786.5|3786.5|3785.5|0
1631606570000|2021-09-14 08:02:50|3786|3786|3785.5|3785|3786|3786|3785.5|3785|0
1631606580000|2021-09-14 08:03:00|3786|3785.5|3786.5|3785|3787|3786|3786|3785|0
1631606590000|2021-09-14 08:03:10||3785.5||3785.5||3785.5||3785.5|0
1631606600000|2021-09-14 08:03:20|3786|3785|3786.5|3785.5|3786.5|3785.5|3785.5|3784.5|0
1631606620000|2021-09-14 08:03:40|3786|3785|3786|3785|3786|3785.5|3785.5|3785|0
1631606630000|2021-09-14 08:03:50|3786.5|3785.5|3789|3788|3789|3788|3786.5|3785.5|0
1631606640000|2021-09-14 08:04:00|3788.5|3786.5|3788|3787|3788.5|3787|3787|3786.5|0
1631606650000|2021-09-14 08:04:10|3787.5|3786.5|3787.5|3786.5|3787.5|3787|3787|3786|0
1631606660000|2021-09-14 08:04:20|3788|3787|3788|3787|3788.5|3787.5|3788|3787|0
1631606670000|2021-09-14 08:04:30|3788.5|3787.5|3788|3787.5|3788.5|3787.5|3788|3787.5|0
1631606680000|2021-09-14 08:04:40|3788.5|3787|3789|3788.5|3789|3788.5|3788.5|3787|0
1631606690000|2021-09-14 08:04:50|3789.5|3788|3790|3789.5|3790|3789.5|3789.5|3788|0
1631606700000|2021-09-14 08:05:00|3790.5|3789|3792|3791|3792|3791|3790.5|3789|0
1631606710000|2021-09-14 08:05:10|3791.5|3790.5|3791.5|3790.5|3792|3791|3791.5|3790.5|0
1631606720000|2021-09-14 08:05:20|3791|3791|3790.5|3789.5|3791.5|3791|3790.5|3789.5|0
1631606730000|2021-09-14 08:05:30|3791|3790|3790.5|3789.5|3791|3790|3790.5|3789.5|0
1631606750000|2021-09-14 08:05:50||3790||3789.5||3790||3789.5|0
1631606760000|2021-09-14 08:06:00|3791|3790|3790|3789|3792|3791.5|3790|3789|0
1631606770000|2021-09-14 08:06:10|3790.5|3789.5|3790.5|3789.5|3790.5|3790|3790|3789.5|0
1631606780000|2021-09-14 08:06:20|3791|3790|3791.5|3791|3792|3791|3790.5|3790|0
1631606790000|2021-09-14 08:06:30|3792||3791.5||3792||3791.5||0
1631606810000|2021-09-14 08:06:50|3792|3790.5|3792|3791|3792|3791.5|3792|3790.5|0
1631606820000|2021-09-14 08:07:00|3792.5|3791.5|3793|3792|3793|3792|3790.5|3790|0
1631606830000|2021-09-14 08:07:10|3793.5|3792.5|3792.5|3791.5|3793.5|3792.5|3792.5|3791.5|0
1631606840000|2021-09-14 08:07:20|3792|3791|3793.5|3792.5|3793.5|3792.5|3792|3791|0
1631606850000|2021-09-14 08:07:30|3793|3792|3793.5|3792.5|3793.5|3792.5|3792.5|3792|0
1631606860000|2021-09-14 08:07:40|3793|3792|3793|3792|3793|3792|3791.5|3791|0
1631606870000|2021-09-14 08:07:50|3792.5|3791.5|3791.5|3791|3793|3791.5|3791.5|3790.5|0
1631606880000|2021-09-14 08:08:00|3792|3791.5|3792.5|3791.5|3793|3791.5|3792|3791.5|0
1631606890000|2021-09-14 08:08:10|3792|3791|3792.5|3791.5|3792.5|3791.5|3791.5|3791|0
1631606900000|2021-09-14 08:08:20|3793|3792|3793|3792|3793.5|3792.5|3793|3792|0
1631606910000|2021-09-14 08:08:30|3793.5|3792.5|3794|3793|3794|3793.5|3793.5|3792.5|0
1631606920000|2021-09-14 08:08:40|3793.5|3792.5|3792.5|3791.5|3793.5|3793|3792.5|3791.5|0
1631606930000|2021-09-14 08:08:50|3792|3791|3792|3791|3792|3791.5|3791.5|3790.5|0
1631606940000|2021-09-14 08:09:00|3792.5|3791.5|3793|3792|3793.5|3792.5|3792.5|3791.5|0
1631606950000|2021-09-14 08:09:10|3793.5|3792.5|3794|3793|3794|3793|3793.5|3792.5|0
1631606960000|2021-09-14 08:09:20|3793.5|3792.5|3793|3792.5|3793.5|3793|3793|3792|0
1631606970000|2021-09-14 08:09:30|3793.5||3793.5||3793.5||3793||0
1631606980000|2021-09-14 08:09:40|3793|3793|3793.5|3793|3793.5|3793|3793|3793|0
1631606990000|2021-09-14 08:09:50|3794||3793.5||3794||3793.5||0
1631607000000|2021-09-14 08:10:00|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793|0
1631607010000|2021-09-14 08:10:10|3794.5|3794|3795|3794|3795|3794|3794.5|3794|0
1631607020000|2021-09-14 08:10:20|3794.5|3793.5|3794.5|3794|3794.5|3794|3794|3793.5|0
1631607040000|2021-09-14 08:10:40||3793.5||3793.5||3794||3793.5|0
1631607050000|2021-09-14 08:10:50|3794|3794|3795|3794|3795|3794.5|3794|3793.5|0
1631607060000|2021-09-14 08:11:00|3794.5|3793.5|3795|3794.5|3795|3794.5|3794|3793.5|0
1631607090000|2021-09-14 08:11:30||3794||3794.5||3794.5||3794|0
1631607100000|2021-09-14 08:11:40|3795.5|3794|3795|3794.5|3795.5|3794.5|3795|3794|0
1631607110000|2021-09-14 08:11:50|3795.5|3795|3796|3795.5|3796|3795.5|3795.5|3795|0
1631607120000|2021-09-14 08:12:00|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3795.5|0
1631607130000|2021-09-14 08:12:10|3797|3796.5|3797.5|3797|3797.5|3797|3797|3796|0
1631607160000|2021-09-14 08:12:40|3798|3797.5|3798|3797.5|3798|3797.5|3797.5|3797|0
1631607170000|2021-09-14 08:12:50|3797.5|3797|3797|3796|3797.5|3797|3797|3796|0
1631607180000|2021-09-14 08:13:00|3796.5|3795.5|3796|3795.5|3796.5|3795.5|3796|3795|0
1631607190000|2021-09-14 08:13:10|3796.5|3796|3798.5|3797.5|3798.5|3798|3796.5|3796|0
1631607200000|2021-09-14 08:13:20|3798|3798|3798.5|3797.5|3798.5|3798|3798|3797.5|0
1631607240000|2021-09-14 08:14:00|3798|3798|3798|3797.5|3798|3798|3798|3797.5|0
1631607260000|2021-09-14 08:14:20|3798.5|3798|3798|3797.5|3798.5|3798|3797.5|3797|0
1631607270000|2021-09-14 08:14:30|3798.5|3797|3798.5|3798|3798.5|3798|3798|3797|0
1631607280000|2021-09-14 08:14:40|3798|3797.5|3798|3797.5|3798.5|3797.5|3798|3797.5|0
1631607290000|2021-09-14 08:14:50|3798.5|3798|3799|3798.5|3799.5|3799|3798.5|3798|0
1631607300000|2021-09-14 08:15:00|3799.5||3799.5||3799.5||3799||0
1631607310000|2021-09-14 08:15:10|3799|3798|3799|3798.5|3799|3798.5|3799|3798|0
1631607330000|2021-09-14 08:15:30|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3799|0
1631607340000|2021-09-14 08:15:40|3800||3799.5||3800||3799.5||0
1631607350000|2021-09-14 08:15:50|3800|3798.5|3799.5|3798.5|3800|3799|3799|3798.5|0
1631607360000|2021-09-14 08:16:00|3800|3799|3800|3799.5|3800|3799.5|3799.5|3799|0
1631607370000|2021-09-14 08:16:10|3799.5|3799|3799.5|3799|3800|3799|3799.5|3799|0
1631607380000|2021-09-14 08:16:20|3799|3798.5|3799|3798|3799|3798.5|3798.5|3798|0
1631607390000|2021-09-14 08:16:30|3798.5|3797.5|3798.5|3797.5|3798.5|3798|3798.5|3797|0
1631607400000|2021-09-14 08:16:40|3798||3798||3798||3798||0
1631607410000|2021-09-14 08:16:50|3797.5|3797|3796.5|3795.5|3797.5|3797|3796|3795|0
1631607420000|2021-09-14 08:17:00|3796|3796|3795.5|3795|3796|3796|3795.5|3794.5|0
1631607430000|2021-09-14 08:17:10|3796|3795.5|3796.5|3795.5|3796.5|3796|3796|3795|0
1631607440000|2021-09-14 08:17:20|3796|3795|3796.5|3795.5|3796.5|3795.5|3794.5|3793.5|0
1631607450000|2021-09-14 08:17:30|3796|3795|3796|3795.5|3796|3795.5|3796|3795|0
1631607460000|2021-09-14 08:17:40|3795.5|3795|3795.5|3795|3795.5|3795.5|3795.5|3794.5|0
1631607470000|2021-09-14 08:17:50|3796|3794.5|3797|3796|3797|3796|3796|3794.5|0
1631607480000|2021-09-14 08:18:00|3797.5|3796.5|3797.5|3796.5|3798|3796.5|3797|3796.5|0
1631607490000|2021-09-14 08:18:10|3798|3797|3798|3797.5|3798.5|3798|3798|3797|0
1631607500000|2021-09-14 08:18:20|3797.5|3797|3797.5|3797|3797.5|3797.5|3797.5|3797|0
1631607510000|2021-09-14 08:18:30|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|0
1631607520000|2021-09-14 08:18:40|3796.5|3796|3796|3795|3796.5|3796|3796|3795|0
1631607530000|2021-09-14 08:18:50|3796.5|3795.5|3796|3795.5|3796.5|3795.5|3796|3795|0
1631607540000|2021-09-14 08:19:00|3796.5|3796|3796|3795|3796.5|3796|3796|3795|0
1631607550000|2021-09-14 08:19:10||3795.5||3795||3795.5||3795|0
1631607560000|2021-09-14 08:19:20|3795.5|3794.5|3796.5|3795.5|3796.5|3795.5|3795.5|3794.5|0
1631607570000|2021-09-14 08:19:30|3796||3796.5||3796.5||3796||0
1631607580000|2021-09-14 08:19:40|3797|3796|3797|3796.5|3797.5|3796.5|3797|3796|0
1631607590000|2021-09-14 08:19:50|3797.5|3796|3797.5|3797|3797.5|3797|3797|3796|0
1631607600000|2021-09-14 08:20:00|3798|3797.5|3798|3797|3798|3797.5|3797.5|3796.5|0
1631607610000|2021-09-14 08:20:10|3798.5|3797.5|3798|3797|3799|3798|3798|3797|0
1631607620000|2021-09-14 08:20:20|3798.5|3797.5|3798.5|3797.5|3798.5|3798|3798.5|3797.5|0
1631607630000|2021-09-14 08:20:30|3798|3797|3797|3796.5|3798|3797.5|3797|3796.5|0
1631607640000|2021-09-14 08:20:40|3796.5|3796|3797.5|3797|3797.5|3797|3795.5|3794.5|0
1631607650000|2021-09-14 08:20:50|3798|3797.5|3798|3797|3798.5|3797.5|3797.5|3797|0
1631607660000|2021-09-14 08:21:00|3797.5|3796.5|3798.5|3797.5|3798.5|3797.5|3797|3796.5|0
1631607670000|2021-09-14 08:21:10|3798|3798|3798|3797.5|3798.5|3798|3798|3797.5|0
1631607680000|2021-09-14 08:21:20|3798.5|3798|3799.5|3798.5|3799.5|3798.5|3798|3798|0
1631607690000|2021-09-14 08:21:30|3799|3798|3799.5|3798.5|3799.5|3799|3799|3798|0
1631607700000|2021-09-14 08:21:40|3800|3799|3800|3799|3800|3799|3799.5|3798.5|0
1631607710000|2021-09-14 08:21:50|3799.5|3799.5|3800|3799.5|3800|3799.5|3799.5|3799|0
1631607720000|2021-09-14 08:22:00|3799.5|3799|3800|3799.5|3800|3799.5|3799.5|3799|0
1631607730000|2021-09-14 08:22:10|3800.5|3800|3802|3801.5|3804|3803|3800.5|3799.5|0
1631607740000|2021-09-14 08:22:20||3801||3801||3801||3800.5|0
1631607750000|2021-09-14 08:22:30|3801.5|3800.5|3801.5|3800.5|3802|3800.5|3801|3800.5|0
1631607760000|2021-09-14 08:22:40|3802|3801|3802|3801|3802|3801|3802|3801|0
1631607770000|2021-09-14 08:22:50|3801.5|3801.5|3801.5|3800.5|3802|3801.5|3801|3800.5|0
1631607780000|2021-09-14 08:23:00|3802|3801|3802|3801.5|3803|3802.5|3802|3801|0
1631607790000|2021-09-14 08:23:10|3802.5|3802|3803|3802|3803|3802|3802.5|3802|0
1631607800000|2021-09-14 08:23:20|3803.5|3802.5|3804|3803.5|3804|3803.5|3803.5|3802.5|0
1631607810000|2021-09-14 08:23:30|3803.5|3803|3802.5|3801.5|3803.5|3803|3802.5|3801.5|0
1631607820000|2021-09-14 08:23:40|3802|3801|3802|3801|3802|3801|3801.5|3801|0
1631607830000|2021-09-14 08:23:50|3801.5|3800.5|3800.5|3800|3801.5|3800.5|3800.5|3799.5|0
1631607840000|2021-09-14 08:24:00|3800|3799.5|3801|3800.5|3801|3800.5|3800|3799.5|0
1631607860000|2021-09-14 08:24:20|3800.5|3800|3800.5|3800|3801|3800|3800.5|3799.5|0
1631607870000|2021-09-14 08:24:30|3800|3799.5|3801.5|3800.5|3801.5|3800.5|3800|3799.5|0
1631607880000|2021-09-14 08:24:40|3801|3800|3801|3800|3801|3800|3800.5|3800|0
1631607890000|2021-09-14 08:24:50|3800.5|3800.5|3800.5|3800|3801.5|3801|3800.5|3800|0
1631607900000|2021-09-14 08:25:00|3801|3800.5|3801|3800.5|3801|3800.5|3801|3800.5|0
1631607910000|2021-09-14 08:25:10|3800.5|3800|3800.5|3799.5|3801|3800|3800|3799|0
1631607920000|2021-09-14 08:25:20|3800|3800|3801|3800|3801|3800.5|3800|3799.5|0
1631607930000|2021-09-14 08:25:30|3801.5|3800.5|3799|3798|3801.5|3800.5|3798.5|3798|0
1631607940000|2021-09-14 08:25:40|3798.5|3797.5|3798|3797|3798.5|3797.5|3798|3797|0
1631607950000|2021-09-14 08:25:50|3798.5|3797.5|3798.5|3798|3798.5|3798|3798.5|3797.5|0
1631607960000|2021-09-14 08:26:00|3799|3798.5|3799.5|3799|3799.5|3799|3799|3798.5|0
1631607970000|2021-09-14 08:26:10|3799|3798.5|3799.5|3799|3799.5|3799|3799|3798|0
1631607980000|2021-09-14 08:26:20|3800|3799.5|3800|3799|3800|3799.5|3799.5|3798.5|0
1631607990000|2021-09-14 08:26:30|3799.5||3799.5||3799.5||3799.5||0
1631608000000|2021-09-14 08:26:40|3800|3799.5|3801|3800|3801|3800|3800|3799.5|0
1631608010000|2021-09-14 08:26:50|3800.5|3799.5|3801|3800|3801|3800|3800.5|3799.5|0
1631608020000|2021-09-14 08:27:00||3800.5||3800.5||3800.5||3800.5|0
1631608030000|2021-09-14 08:27:10|3801.5|3801|3801.5|3800.5|3802|3801.5|3801.5|3800.5|0
1631608040000|2021-09-14 08:27:20|3801|3800|3801|3800|3801|3800.5|3801|3800|0
1631608050000|2021-09-14 08:27:30|3800.5|3799.5|3799.5|3799|3800.5|3799.5|3799.5|3799|0
1631608060000|2021-09-14 08:27:40|3799|3798.5|3799.5|3798.5|3799.5|3799|3798.5|3797.5|0
1631608070000|2021-09-14 08:27:50|3800|3799|3799.5|3799|3800.5|3799.5|3799.5|3799|0
1631608080000|2021-09-14 08:28:00|3800||3800||3800||3800||0
1631608090000|2021-09-14 08:28:10|3800.5|3799.5|3800.5|3799.5|3800.5|3800|3800|3799.5|0
1631608100000|2021-09-14 08:28:20|3801|3800|3801.5|3801|3801.5|3801|3801|3800|0
1631608110000|2021-09-14 08:28:30|3802|3801.5|3803|3802|3803|3802|3801.5|3800.5|0
1631608120000|2021-09-14 08:28:40||3802.5||3802||3802.5||3802|0
1631608130000|2021-09-14 08:28:50|3802.5|3802.5|3803|3802|3803|3802.5|3802.5|3802|0
1631608140000|2021-09-14 08:29:00|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|3802|3801|0
1631608150000|2021-09-14 08:29:10|3802|3802|3802|3801.5|3802|3802|3801.5|3801|0
1631608160000|2021-09-14 08:29:20|3801.5|3801|3801|3800|3801.5|3801.5|3801|3799.5|0
1631608170000|2021-09-14 08:29:30|3800.5||3800.5||3801||3800.5||0
1631608180000|2021-09-14 08:29:40|3800|3799.5|3800|3799.5|3800|3799.5|3800|3799.5|0
1631608190000|2021-09-14 08:29:50|3800.5|3800|3802|3801|3802|3801.5|3800.5|3800|0
1631608200000|2021-09-14 08:30:00|3802.5|3801.5|3802.5|3802|3802.5|3802|3802|3801.5|0
1631608210000|2021-09-14 08:30:10|3803|3802.5|3802.5|3802|3803|3802.5|3802.5|3802|0
1631608220000|2021-09-14 08:30:20|3803||3803||3803||3803||0
1631608230000|2021-09-14 08:30:30|3802.5|3802.5|3803|3802.5|3803|3802.5|3802.5|3801.5|0
1631608240000|2021-09-14 08:30:40|3803.5|3802|3803|3802|3803.5|3802.5|3802.5|3802|0
1631608250000|2021-09-14 08:30:50|3802.5|3802.5|3802.5|3802|3803|3802.5|3802.5|3802|0
1631608260000|2021-09-14 08:31:00|3803|3802.5|3803|3802|3803|3802.5|3802.5|3802|0
1631608270000|2021-09-14 08:31:10|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|3802.5|3801|0
1631608280000|2021-09-14 08:31:20|3802|3801|3801.5|3800.5|3802|3801|3801.5|3800.5|0
1631608290000|2021-09-14 08:31:30|3801|3800|3800|3799.5|3801.5|3801|3800|3799.5|0
1631608300000|2021-09-14 08:31:40|3800.5||3800.5||3800.5||3800.5||0
1631608310000|2021-09-14 08:31:50|3800|3799|3801.5|3800.5|3801.5|3800.5|3800|3799|0
1631608320000|2021-09-14 08:32:00|3802|3801|3802|3801|3802|3801|3801.5|3801|0
1631608330000|2021-09-14 08:32:10|3801.5|3800.5|3801|3800|3801.5|3801|3801|3800|0
1631608340000|2021-09-14 08:32:20||3800.5||3800||3800.5||3800|0
1631608350000|2021-09-14 08:32:30|3800.5|3799.5|3800.5|3799|3800.5|3799.5|3799.5|3798.5|0
1631608360000|2021-09-14 08:32:40|3800|3800|3801|3799.5|3801|3800.5|3800|3799.5|0
1631608370000|2021-09-14 08:32:50|3800.5|3799|3800.5|3799.5|3800.5|3799.5|3800|3799|0
1631608380000|2021-09-14 08:33:00|3800||3800.5||3800.5||3800||0
1631608390000|2021-09-14 08:33:10|3800|3799|3800.5|3799.5|3800.5|3800|3800|3799|0
1631608400000|2021-09-14 08:33:20||3800||3799.5||3800||3799.5|0
1631608410000|2021-09-14 08:33:30|3801|3800|3801.5|3800.5|3801.5|3800.5|3801|3800|0
1631608420000|2021-09-14 08:33:40|3801|3800|3802|3801.5|3802|3801.5|3801|3800|0
1631608430000|2021-09-14 08:33:50||3801||3801.5||3801.5||3801|0
1631608440000|2021-09-14 08:34:00|3802.5|3802|3802.5|3802|3803|3802|3802.5|3801.5|0
1631608450000|2021-09-14 08:34:10|3802|3801.5|3802.5|3802|3802.5|3802|3802|3801|0
1631608460000|2021-09-14 08:34:20|3802|3801.5|3802|3801|3802|3801.5|3801.5|3801|0
1631608470000|2021-09-14 08:34:30|3801.5||3801.5||3801.5||3801.5||0
1631608480000|2021-09-14 08:34:40||3800.5||3801||3801||3800.5|0
1631608490000|2021-09-14 08:34:50||3800.5||3801||3801||3800.5|0
1631608500000|2021-09-14 08:35:00|3801|3800.5|3801.5|3801|3801.5|3801|3801|3800|0
1631608510000|2021-09-14 08:35:10|3802|3800.5|3802.5|3802|3803|3802|3802|3800.5|0
1631608520000|2021-09-14 08:35:20|3803|3802.5|3803.5|3802.5|3803.5|3802.5|3803|3802.5|0
1631608530000|2021-09-14 08:35:30|3804|3803|3801.5|3800.5|3804|3803|3800|3799.5|0
1631608540000|2021-09-14 08:35:40|3802|3801|3801.5|3801|3802|3801|3801.5|3801|0
1631608550000|2021-09-14 08:35:50|3801|3800.5|3801|3800.5|3801|3800.5|3801|3800.5|0
1631608560000|2021-09-14 08:36:00|3801.5|3801|3800|3799.5|3801.5|3801|3800|3799.5|0
1631608570000|2021-09-14 08:36:10||3799||3799||3799||3799|0
1631608580000|2021-09-14 08:36:20|3799.5|3798.5|3800|3798.5|3800|3798.5|3799.5|3798.5|0
1631608590000|2021-09-14 08:36:30||3799.5||3799||3799.5||3798.5|0
1631608600000|2021-09-14 08:36:40||3799.5||3799||3799.5||3799|0
1631608610000|2021-09-14 08:36:50|3799.5|3798.5|3800|3799.5|3800|3799.5|3799.5|3798.5|0
1631608620000|2021-09-14 08:37:00|3800.5|3800|3801|3800|3801|3800|3800.5|3800|0
1631608630000|2021-09-14 08:37:10|3801.5|3800.5|3801.5|3800.5|3801.5|3801|3801|3800|0
1631608640000|2021-09-14 08:37:20|3802|3801|3803|3802|3803|3802|3802|3801|0
1631608650000|2021-09-14 08:37:30|3803.5|3802.5|3802.5|3801.5|3803.5|3802.5|3802.5|3801.5|0
1631608660000|2021-09-14 08:37:40|3803|3802|3803|3802.5|3803|3802.5|3803|3802|0
1631608670000|2021-09-14 08:37:50|3802.5|3802|3803.5|3802.5|3803.5|3802.5|3802.5|3802|0
1631608680000|2021-09-14 08:38:00|3803|3803|3803|3802.5|3803.5|3803|3803|3802|0
1631608690000|2021-09-14 08:38:10|3803.5|3802|3802.5|3801.5|3803.5|3802.5|3802|3801.5|0
1631608700000|2021-09-14 08:38:20||3802||3802||3802||3802|0
1631608720000|2021-09-14 08:38:40|3802|3801.5|3802.5|3801.5|3802.5|3801.5|3802|3801.5|0
1631608740000|2021-09-14 08:39:00|3803|3802|3803.5|3802.5|3803.5|3802.5|3803|3802|0
1631608750000|2021-09-14 08:39:10|3804|3803|3803.5|3803|3804|3803|3803.5|3803|0
1631608760000|2021-09-14 08:39:20|3803|3802.5|3803|3802|3803|3803|3803|3802|0
1631608770000|2021-09-14 08:39:30||3802.5||3802.5||3802.5||3802.5|0
1631608780000|2021-09-14 08:39:40|3803.5|3803|3803.5|3802.5|3804|3803|3803|3802.5|0
1631608800000|2021-09-14 08:40:00|3804|3803|3803.5|3803|3804|3803.5|3803.5|3803|0
1631608810000|2021-09-14 08:40:10|3803|3802.5|3803.5|3802.5|3803.5|3802.5|3803|3802.5|0
1631608820000|2021-09-14 08:40:20|3803|3802|3802.5|3802|3803|3802|3802.5|3801.5|0
1631608830000|2021-09-14 08:40:30|3802|3801.5|3802|3801|3802|3801.5|3802|3801|0
1631608840000|2021-09-14 08:40:40|3802.5|3801.5|3802|3801.5|3803|3802.5|3802|3801.5|0
1631608850000|2021-09-14 08:40:50|3802.5|3801|3802|3801|3802.5|3801|3801.5|3801|0
1631608860000|2021-09-14 08:41:00|3801.5|3800.5|3800.5|3800|3801.5|3800.5|3800.5|3800|0
1631608880000|2021-09-14 08:41:20|3800|3799.5|3800|3799|3800.5|3800|3800|3799|0
1631608890000|2021-09-14 08:41:30|3799.5|3798.5|3800|3798.5|3800|3799|3799.5|3798.5|0
1631608910000|2021-09-14 08:41:50|3799.5|3799|3799.5|3799|3800|3799.5|3799.5|3798.5|0
1631608920000|2021-09-14 08:42:00|3799|3798.5|3798.5|3797.5|3799.5|3798.5|3798.5|3797.5|0
1631608930000|2021-09-14 08:42:10|3798|3797|3797|3796|3798|3797|3797|3796|0
1631608940000|2021-09-14 08:42:20|3797.5|3796.5|3796|3795|3797.5|3796.5|3795.5|3794.5|0
1631608960000|2021-09-14 08:42:40|3796.5|3795.5|3797|3796.5|3797.5|3796.5|3796.5|3795.5|0
1631608970000|2021-09-14 08:42:50|3796.5|3796|3797|3795.5|3797|3796|3796.5|3795.5|0
1631608980000|2021-09-14 08:43:00|3796.5|3796|3797|3796.5|3797.5|3796.5|3796.5|3796|0
1631608990000|2021-09-14 08:43:10|3797.5||3797.5||3798||3797||0
1631609000000|2021-09-14 08:43:20|3798||3797.5||3798||3797.5||0
1631609010000|2021-09-14 08:43:30|3798|3797|3798|3797|3798|3797.5|3798|3797|0
1631609020000|2021-09-14 08:43:40|3797.5|3796.5|3797.5|3796.5|3797.5|3797|3797.5|3796.5|0
1631609030000|2021-09-14 08:43:50||3797||3797||3797||3796.5|0
1631609040000|2021-09-14 08:44:00|3798|3797.5|3798|3797.5|3798|3797.5|3797.5|3797|0
1631609050000|2021-09-14 08:44:10|3797.5|3797|3796|3795|3797.5|3797|3796|3795|0
1631609060000|2021-09-14 08:44:20|3795.5|3794.5|3795|3794|3796|3794.5|3795|3794|0
1631609070000|2021-09-14 08:44:30|3795.5|3794.5|3796.5|3795.5|3796.5|3795.5|3795|3794.5|0
1631609080000|2021-09-14 08:44:40|3796|3795|3795.5|3795|3796|3795|3795.5|3794.5|0
1631609090000|2021-09-14 08:44:50|3796|3795.5|3796|3795|3796|3795.5|3796|3795|0
1631609100000|2021-09-14 08:45:00|3795.5|3795.5|3795.5|3795|3795.5|3795.5|3795|3794.5|0
1631609130000|2021-09-14 08:45:30|3795|3794.5|3795|3794.5|3795|3795|3795|3794.5|0
1631609140000|2021-09-14 08:45:40|3795.5|3795|3795|3794.5|3796|3795|3795|3794.5|0
1631609150000|2021-09-14 08:45:50|3794.5|3794|3794|3793|3794.5|3794.5|3794|3793|0
1631609160000|2021-09-14 08:46:00|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|3792.5|3791.5|0
1631609170000|2021-09-14 08:46:10|3793||3793||3793.5||3793||0
1631609180000|2021-09-14 08:46:20|3793.5|3793|3793.5|3792.5|3793.5|3793|3793.5|3792.5|0
1631609190000|2021-09-14 08:46:30|3793|3792|3792.5|3791.5|3793.5|3793|3792.5|3791.5|0
1631609200000|2021-09-14 08:46:40|3793|3792|3793|3792|3793|3792|3793|3792|0
1631609210000|2021-09-14 08:46:50|3793.5|3792.5|3794|3793|3794|3793|3793.5|3792.5|0
1631609220000|2021-09-14 08:47:00|3794.5|3793.5|3794.5|3794|3794.5|3794|3794.5|3793.5|0
1631609230000|2021-09-14 08:47:10|3795|3794.5|3794.5|3794|3795.5|3794.5|3794.5|3794|0
1631609240000|2021-09-14 08:47:20|3795|3794.5|3794|3793|3795.5|3794.5|3794|3793|0
1631609250000|2021-09-14 08:47:30|3793.5|3793.5|3794|3793.5|3794|3793.5|3793.5|3793.5|0
1631609260000|2021-09-14 08:47:40|3793.5|3793|3793.5|3792.5|3793.5|3793.5|3793.5|3792.5|0
1631609270000|2021-09-14 08:47:50||3793||3792.5||3793||3792.5|0
1631609280000|2021-09-14 08:48:00|3793|3793|3793.5|3792.5|3793.5|3793|3792.5|3791.5|0
1631609290000|2021-09-14 08:48:10|3793|3792|3792.5|3792|3793|3792|3792.5|3791.5|0
1631609300000|2021-09-14 08:48:20|3793|3791.5|3794|3793|3794|3793|3793|3791.5|0
1631609310000|2021-09-14 08:48:30|3794.5||3794.5||3794.5||3794.5||0
1631609320000|2021-09-14 08:48:40|3794|3793.5|3794|3793.5|3794.5|3793.5|3794|3793|0
1631609330000|2021-09-14 08:48:50|3794.5|3793|3794|3793|3794.5|3793.5|3794|3793|0
1631609340000|2021-09-14 08:49:00|3794.5|3793.5|3794.5|3793.5|3795.5|3794.5|3794.5|3793.5|0
1631609350000|2021-09-14 08:49:10|3795|3794|3794|3793|3795|3794|3793.5|3793|0
1631609360000|2021-09-14 08:49:20|3793.5|3793.5|3793.5|3793|3793.5|3793.5|3793.5|3793|0
1631609370000|2021-09-14 08:49:30|3794|3793.5|3794|3793|3794|3793.5|3794|3793|0
1631609380000|2021-09-14 08:49:40|3794.5|3793.5|3794|3793|3794.5|3794|3794|3793|0
1631609390000|2021-09-14 08:49:50|3793.5|3792.5|3793|3792|3793.5|3792.5|3793|3792|0
1631609400000|2021-09-14 08:50:00|3792.5|3792.5|3794.5|3793.5|3794.5|3793.5|3792.5|3792.5|0
1631609420000|2021-09-14 08:50:20|3794|3794|3794|3793|3794.5|3794|3793.5|3792.5|0
1631609430000|2021-09-14 08:50:30|3793.5|3792.5|3792.5|3791.5|3793.5|3792.5|3792.5|3791.5|0
1631609440000|2021-09-14 08:50:40|3793|3792|3793.5|3792.5|3793.5|3792.5|3793|3792|0
1631609450000|2021-09-14 08:50:50|3794|3793|3793.5|3792.5|3794|3793|3793.5|3792.5|0
1631609460000|2021-09-14 08:51:00|3794|3793|3793.5|3793|3794|3793|3792.5|3792|0
1631609470000|2021-09-14 08:51:10|3793|3792.5|3793.5|3793|3793.5|3793|3793|3792|0
1631609480000|2021-09-14 08:51:20|3794|3792.5|3794|3792.5|3794|3792.5|3793.5|3792|0
1631609490000|2021-09-14 08:51:30|3793.5|3792|3794|3792.5|3794.5|3793|3793.5|3792|93
1631609500000|2021-09-14 08:51:40|3794.5|3793|3795|3793.5|3795|3793.5|3794|3792.5|0
1631609510000|2021-09-14 08:51:50|3795.5|3794|3795.5|3794|3795.5|3794.5|3795.5|3794|110
1631609520000|2021-09-14 08:52:00|3795|3794.5|3794.5|3792.5|3795|3794.5|3794|3792.5|63
1631609530000|2021-09-14 08:52:10|3794|3792|3794.5|3793.5|3794.5|3793.5|3794|3792|0
1631609540000|2021-09-14 08:52:20|3794|3793|3795.5|3794.5|3795.5|3794.5|3794|3793|268
1631609550000|2021-09-14 08:52:30|3795|3794|3796|3795|3796.5|3795.5|3795|3794|347
1631609560000|2021-09-14 08:52:40|3796.5|3795.5|3796.5|3795|3797|3795.5|3796.5|3795|117
1631609570000|2021-09-14 08:52:50|3797|3795.5|3796.5|3795|3797|3795.5|3796.5|3795|0
1631609580000|2021-09-14 08:53:00|3797|3795.5|3798|3797|3799|3797.5|3797|3795.5|347
1631609590000|2021-09-14 08:53:10|3798.5|3797.5|3798.5|3797.5|3798.5|3797.5|3798|3797|73
1631609600000|2021-09-14 08:53:20|3798|3797|3798.5|3797|3798.5|3797.5|3797.5|3796.5|31
1631609610000|2021-09-14 08:53:30|3799|3797.5|3798.5|3797|3799|3797.5|3798|3796.5|0
1631609620000|2021-09-14 08:53:40|3798|3796.5|3798|3796.5|3798.5|3797|3798|3796.5|0
1631609630000|2021-09-14 08:53:50|3798.5|3797|3798.5|3797|3798.5|3797|3798|3796.5|13
1631609640000|2021-09-14 08:54:00|3799|3798|3799|3797.5|3799|3798|3799|3797.5|5
1631609650000|2021-09-14 08:54:10|3798.5|3797|3798.5|3797|3799|3797.5|3798.5|3797|0
1631609660000|2021-09-14 08:54:20|3798|3797.5|3799|3798|3799|3798|3798|3797|0
1631609670000|2021-09-14 08:54:30|3799.5|3798.5|3799.5|3798.5|3800|3798.5|3799.5|3798|11
1631609680000|2021-09-14 08:54:40|3800|3798|3800|3799|3800|3799|3799.5|3798|0
1631609690000|2021-09-14 08:54:50|3799.5|3798.5|3800.5|3799|3800.5|3799|3799.5|3798.5|95
1631609700000|2021-09-14 08:55:00|3800|3799.5|3800.5|3799.5|3800.5|3799.5|3800|3799|0
1631609710000|2021-09-14 08:55:10|3800|3799|3799.5|3798|3800|3799|3799.5|3798|0
1631609720000|2021-09-14 08:55:20|3800.5|3798.5|3800|3799|3800.5|3799.5|3800|3798.5|265
1631609730000|2021-09-14 08:55:30|3800.5|3799.5|3800.5|3799.5|3801|3799.5|3800.5|3799|400
1631609740000|2021-09-14 08:55:40|3800|3799|3799.5|3798|3800.5|3799.5|3799|3797.5|193
1631609750000|2021-09-14 08:55:50|3799|3797.5|3799|3797.5|3799|3797.5|3799|3797.5|175
1631609760000|2021-09-14 08:56:00|3798.5|3798|3798.5|3797.5|3799|3798|3798.5|3797.5|1
1631609770000|2021-09-14 08:56:10|3799|3798|3798.5|3797.5|3799|3798|3798.5|3797.5|0
1631609780000|2021-09-14 08:56:20|3799|3798|3799|3798|3799|3798|3799|3798|0
1631609790000|2021-09-14 08:56:30|3798.5|3797.5|3799|3798|3799|3798|3798.5|3797.5|0
1631609800000|2021-09-14 08:56:40|3798.5|3797.5|3799|3797.5|3799|3797.5|3798.5|3797|207
1631609810000|2021-09-14 08:56:50|3799.5|3798|3799|3798|3800|3798.5|3799|3798|22
1631609820000|2021-09-14 08:57:00|3800|3798.5|3798.5|3797|3800|3798.5|3798.5|3797|103
1631609830000|2021-09-14 08:57:10|3798|3796.5|3798.5|3797|3799|3797.5|3798|3796.5|325
1631609840000|2021-09-14 08:57:20|3798|3796.5|3798.5|3797|3798.5|3797|3798|3796.5|12
1631609850000|2021-09-14 08:57:30|3797.5|3796|3798|3796.5|3798|3796.5|3797.5|3796|0
1631609860000|2021-09-14 08:57:40|3797.5|3796|3796.5|3795|3797.5|3796.5|3796.5|3795|68
1631609870000|2021-09-14 08:57:50|3797|3796|3799|3797|3799|3797|3797|3796|91
1631609880000|2021-09-14 08:58:00|3798.5|3796.5|3798.5|3797|3799|3797.5|3798|3796.5|64
1631609890000|2021-09-14 08:58:10|3799|3797.5|3799|3797.5|3799|3797.5|3798.5|3797|0
1631609900000|2021-09-14 08:58:20|3798.5|3798|3798.5|3797|3799|3798|3798.5|3797|68
1631609910000|2021-09-14 08:58:30|3798|3796.5|3798.5|3797|3798.5|3797|3797.5|3796|198
1631609920000|2021-09-14 08:58:40|3798|3796.5|3798.5|3797|3798.5|3797|3798|3796.5|0
1631609930000|2021-09-14 08:58:50|3798|3796.5|3798.5|3797|3798.5|3797|3798|3796.5|145
1631609940000|2021-09-14 08:59:00|3798|3796.5|3798.5|3797|3798.5|3797|3798|3796.5|0
1631609950000|2021-09-14 08:59:10|3798|3796.5|3798|3796.5|3798.5|3797|3798|3796.5|0
1631609960000|2021-09-14 08:59:20|3798.5|3797|3798.5|3797|3798.5|3797|3797.5|3796.5|397
1631609970000|2021-09-14 08:59:30|3797.5|3796.5|3798.5|3797|3798.5|3797|3797.5|3796.5|0
1631609980000|2021-09-14 08:59:40|3798|3796.5|3797.5|3796.5|3798|3797|3797.5|3796.5|0
1631609990000|2021-09-14 08:59:50|3798|3797|3797.5|3796.5|3798|3797|3797.5|3796.5|0
1631610000000|2021-09-14 09:00:00|3798|3797|3799.5|3798|3799.5|3798|3798|3797|126
1631610010000|2021-09-14 09:00:10|3799|3797.5|3797.5|3796.5|3799.5|3797.5|3797|3795.5|203
1631610020000|2021-09-14 09:00:20|3797|3796|3797|3796|3797.5|3796.5|3797|3796|0
1631610030000|2021-09-14 09:00:30|3797.5|3796.5|3798|3797|3798|3797|3797.5|3796.5|0
1631610040000|2021-09-14 09:00:40|3797.5|3796.5|3798|3796.5|3798|3796.5|3797.5|3796|25
1631610050000|2021-09-14 09:00:50|3798.5|3797|3798|3796.5|3798.5|3797|3798|3796.5|0
1631610060000|2021-09-14 09:01:00|3798.5|3797|3799|3798|3799|3798|3798|3796.5|804
1631610070000|2021-09-14 09:01:10|3799.5|3798.5|3799.5|3798|3799.5|3798.5|3799|3797.5|1
1631610080000|2021-09-14 09:01:20|3799|3797.5|3799|3798|3799.5|3798.5|3799|3797.5|0
1631610090000|2021-09-14 09:01:30|3799.5|3798.5|3798.5|3797.5|3799.5|3798.5|3798.5|3797.5|256
1631610100000|2021-09-14 09:01:40|3798|3796.5|3798|3797|3798.5|3797|3797.5|3796.5|116
1631610110000|2021-09-14 09:01:50|3797.5|3796.5|3797.5|3796|3797.5|3796.5|3797|3796|379
1631610120000|2021-09-14 09:02:00|3798|3796.5|3797.5|3796.5|3798|3796.5|3797.5|3796|4
1631610130000|2021-09-14 09:02:10|3797|3796|3797.5|3796|3797.5|3796|3797|3795.5|56
1631610140000|2021-09-14 09:02:20|3797|3795|3796.5|3795.5|3797|3796|3796.5|3795|0
1631610150000|2021-09-14 09:02:30|3797|3795|3797|3796|3797|3796|3796.5|3795|0
1631610160000|2021-09-14 09:02:40|3796.5|3795.5|3797|3795.5|3797|3795.5|3796.5|3795|93
1631610170000|2021-09-14 09:02:50|3796.5|3795|3796.5|3795.5|3797|3796|3796.5|3795|0
1631610180000|2021-09-14 09:03:00|3797|3796|3796.5|3795.5|3797|3796|3796.5|3795.5|400
1631610190000|2021-09-14 09:03:10|3797|3796|3796.5|3795.5|3797|3796|3796.5|3795.5|0
1631610200000|2021-09-14 09:03:20|3797|3796|3797|3796|3797|3796|3796.5|3795.5|0
1631610210000|2021-09-14 09:03:30|3796.5|3795.5|3797.5|3796.5|3798|3797|3796.5|3795.5|165
1631610220000|2021-09-14 09:03:40|3798|3797|3797.5|3796.5|3798|3797|3797.5|3796.5|1397
1631610230000|2021-09-14 09:03:50|3798|3797|3797.5|3796.5|3798|3797|3797.5|3796.5|0
1631610240000|2021-09-14 09:04:00|3797|3796|3796.5|3795.5|3797.5|3796.5|3796|3794.5|100
1631610250000|2021-09-14 09:04:10|3796|3795|3796|3795|3796|3795|3795.5|3794|29
1631610260000|2021-09-14 09:04:20|3795.5|3794.5|3795.5|3794|3795.5|3794.5|3795|3794|0
1631610270000|2021-09-14 09:04:30|3796|3795|3798|3797|3798.5|3797.5|3795.5|3794.5|207
1631610280000|2021-09-14 09:04:40|3797|3795.5|3796.5|3795.5|3797|3796|3796.5|3795|377
1631610290000|2021-09-14 09:04:50|3796|3794.5|3796.5|3795|3796.5|3795|3796|3794.5|175
1631610300000|2021-09-14 09:05:00|3796|3794.5|3796|3794.5|3796.5|3795|3796|3794.5|45
1631610310000|2021-09-14 09:05:10|3796.5|3794|3795|3793.5|3796.5|3795|3795|3793.5|101
1631610320000|2021-09-14 09:05:20|3795.5|3794|3795|3794|3795.5|3794|3795|3793.5|0
1631610330000|2021-09-14 09:05:30|3795.5|3793.5|3795.5|3794|3795.5|3794.5|3795.5|3793.5|0
1631610340000|2021-09-14 09:05:40|3795|3793.5|3794.5|3793|3795|3793.5|3794.5|3793|325
1631610350000|2021-09-14 09:05:50|3795|3793.5|3794.5|3793.5|3795|3793.5|3794.5|3793|0
1631610360000|2021-09-14 09:06:00|3795|3794|3795.5|3794|3795.5|3794|3794.5|3793.5|175
1631610370000|2021-09-14 09:06:10|3795|3793.5|3793.5|3792|3795.5|3794|3793.5|3792|39
1631610380000|2021-09-14 09:06:20|3794|3792.5|3793.5|3792|3794|3792.5|3793.5|3792|0
1631610390000|2021-09-14 09:06:30|3793|3792|3793.5|3792.5|3793.5|3792.5|3792.5|3791.5|0
1631610410000|2021-09-14 09:06:50|3794|3793|3793.5|3793|3794|3793.5|3793.5|3793|0
1631610420000|2021-09-14 09:07:00|3794|3793.5|3794.5|3794|3794.5|3794|3794|3793.5|0
1631610430000|2021-09-14 09:07:10||3793.5||3793.5||3794||3793.5|0
1631610440000|2021-09-14 09:07:20|3795|3794|3796|3795|3796|3795|3795|3794|0
1631610450000|2021-09-14 09:07:30|3795.5|3795.5|3796|3795|3796.5|3795.5|3795.5|3795|0
1631610460000|2021-09-14 09:07:40|3796.5|3795.5|3796.5|3795|3796.5|3795.5|3796|3795|0
1631610480000|2021-09-14 09:08:00||3795.5||3795.5||3796||3795.5|0
1631610490000|2021-09-14 09:08:10||3796||3796||3796||3795.5|0
1631610500000|2021-09-14 09:08:20|3797|3796.5|3797.5|3796.5|3798|3796.5|3796.5|3796.5|0
1631610510000|2021-09-14 09:08:30|3797|3796|3796|3795.5|3797|3796|3796|3795.5|0
1631610520000|2021-09-14 09:08:40|3796.5|3795|3796.5|3796|3796.5|3796|3796|3795|0
1631610530000|2021-09-14 09:08:50||3795.5||3795||3796||3795|0
1631610540000|2021-09-14 09:09:00|3796||3796||3796||3795.5||0
1631610550000|2021-09-14 09:09:10||3795.5||3795.5||3795.5||3795|0
1631610560000|2021-09-14 09:09:20|3796.5|3796|3797|3796.5|3797|3796.5|3796.5|3796|0
1631610570000|2021-09-14 09:09:30|3797.5||3797.5||3797.5||3797.5||0
1631610580000|2021-09-14 09:09:40|3798|3797|3798|3797.5|3798|3797.5|3798|3796.5|0
1631610590000|2021-09-14 09:09:50|3798.5|3798|3799|3798|3799|3798|3798.5|3798|0
1631610600000|2021-09-14 09:10:00|3798.5|3798.5|3797.5|3796.5|3798.5|3798.5|3797.5|3796.5|0
1631610610000|2021-09-14 09:10:10|3797|3796|3797|3796.5|3797.5|3796.5|3796.5|3795.5|0
1631610620000|2021-09-14 09:10:20|3796.5|3796|3796.5|3795.5|3796.5|3796|3796.5|3795.5|0
1631610630000|2021-09-14 09:10:30|3796|3795|3796|3795|3796|3795|3796|3795|0
1631610650000|2021-09-14 09:10:50|3795.5|3794.5|3795.5|3794.5|3795.5|3795|3795.5|3794.5|0
1631610660000|2021-09-14 09:11:00|3796|3795|3796.5|3796|3796.5|3796|3796|3795|0
1631610670000|2021-09-14 09:11:10|3797|3795.5|3796.5|3795.5|3797|3796|3796.5|3795.5|0
1631610690000|2021-09-14 09:11:30|3796|3795|3796.5|3795.5|3796.5|3796|3796|3795|0
1631610700000|2021-09-14 09:11:40|3797|3796|3798|3797|3799|3798|3796.5|3796|0
1631610710000|2021-09-14 09:11:50|3798.5|3797.5|3798.5|3797.5|3798.5|3797.5|3798.5|3797|0
1631610720000|2021-09-14 09:12:00|3798||3798.5||3798.5||3798||0
1631610730000|2021-09-14 09:12:10|3799|3798|3798.5|3798|3799|3798.5|3798.5|3797.5|0
1631610750000|2021-09-14 09:12:30|3799||3799||3799||3799||0
1631610760000|2021-09-14 09:12:40|3798.5|3797.5|3798|3797.5|3798.5|3797.5|3798|3797.5|0
1631610770000|2021-09-14 09:12:50|3797.5|3797|3799|3798|3799|3798|3797.5|3797|0
1631610800000|2021-09-14 09:13:20||3798.5||3798.5||3798.5||3798.5|0
1631610810000|2021-09-14 09:13:30|3799.5|3799|3800|3799|3800|3799|3799.5|3799|0
1631610830000|2021-09-14 09:13:50|3799.5||3800||3800||3799.5||0
1631610840000|2021-09-14 09:14:00|3799.5||3800||3800||3799.5||0
1631610850000|2021-09-14 09:14:10|3799.5|3799.5|3800|3799|3800|3799.5|3799.5|3799|0
1631610860000|2021-09-14 09:14:20|3799.5||3799.5||3800||3799.5||0
1631610870000|2021-09-14 09:14:30|3799|3798.5|3799.5|3799|3799.5|3799|3799|3798.5|0
1631610890000|2021-09-14 09:14:50|3800|3799.5|3801|3800.5|3801|3800.5|3800|3799|0
1631610900000|2021-09-14 09:15:00|3800.5|3800|3801|3800|3801|3800.5|3800.5|3800|0
1631610920000|2021-09-14 09:15:20||3800.5||3800.5||3800.5||3800.5|0
1631610930000|2021-09-14 09:15:30|3800|3799.5|3800.5|3800|3801|3800|3800|3799.5|0
1631610940000|2021-09-14 09:15:40|3801|3800.5|3802|3801.5|3802.5|3801.5|3801|3800|0
1631610950000|2021-09-14 09:15:50|3802.5|3802|3803|3802|3803|3802|3802.5|3802|0
1631610960000|2021-09-14 09:16:00|3802.5|3801.5|3801.5|3801|3802.5|3801.5|3801.5|3801|0
1631610970000|2021-09-14 09:16:10|3801|3800.5|3801|3800|3801.5|3801|3801|3800|0
1631610980000|2021-09-14 09:16:20|3800.5|3800.5|3800|3799|3800.5|3800.5|3800|3799|0
1631611000000|2021-09-14 09:16:40||3798.5||3799||3799||3798.5|0
1631611010000|2021-09-14 09:16:50|3800.5|3799.5|3801|3800.5|3801|3800.5|3800.5|3799.5|0
1631611020000|2021-09-14 09:17:00|3800.5|3800|3801|3800|3801|3800|3800.5|3799.5|0
1631611030000|2021-09-14 09:17:10|3800.5|3799.5|3800.5|3799.5|3800.5|3800|3800|3799.5|0
1631611040000|2021-09-14 09:17:20||3800||3799.5||3800||3799.5|0
1631611060000|2021-09-14 09:17:40|3801|3800|3800.5|3799.5|3801|3800.5|3800.5|3799.5|0
1631611070000|2021-09-14 09:17:50|3801|3800|3801|3800.5|3801|3800.5|3801|3800|0
1631611080000|2021-09-14 09:18:00|3801.5|3801|3801.5|3800.5|3802|3801.5|3801.5|3800|0
1631611090000|2021-09-14 09:18:10||3801||3800.5||3801||3800.5|0
1631611100000|2021-09-14 09:18:20|3801|3800|3800.5|3799.5|3801|3800|3800.5|3799.5|0
1631611110000|2021-09-14 09:18:30||3800||3800||3800||3800|0
1631611120000|2021-09-14 09:18:40|3801||3801||3801||3801||0
1631611130000|2021-09-14 09:18:50|3801.5|3800.5|3801|3800|3802|3801|3801|3800|0
1631611140000|2021-09-14 09:19:00|3800.5|3799.5|3800.5|3800|3800.5|3800|3800.5|3799.5|0
1631611150000|2021-09-14 09:19:10|3801|3799.5|3800.5|3800|3801|3800.5|3800.5|3799.5|0
1631611160000|2021-09-14 09:19:20|3800|3799.5|3800.5|3799.5|3800.5|3799.5|3800|3799.5|0
1631611180000|2021-09-14 09:19:40|3800|3800|3800|3799|3800|3800|3800|3799|0
1631611190000|2021-09-14 09:19:50|3799.5||3799.5||3799.5||3799.5||0
1631611200000|2021-09-14 09:20:00|3799|3798.5|3799|3798|3799|3798.5|3799|3798|0
1631611210000|2021-09-14 09:20:10|3799.5|3798.5|3799|3798.5|3799.5|3798.5|3799|3798.5|0
1631611220000|2021-09-14 09:20:20|3799.5|3799|3799.5|3798.5|3800|3799|3799.5|3798.5|0
1631611230000|2021-09-14 09:20:30|3799|3798|3798|3797|3799|3798|3798|3797|0
1631611250000|2021-09-14 09:20:50|3798.5|3797.5|3799|3798|3799|3798|3798.5|3797.5|0
1631611260000|2021-09-14 09:21:00||3798.5||3798.5||3798.5||3798.5|0
1631611270000|2021-09-14 09:21:10|3799.5|3799|3800|3799.5|3800|3799.5|3799.5|3799|0
1631611280000|2021-09-14 09:21:20|3800.5|3800|3801|3800|3801|3800.5|3800.5|3799.5|0
1631611290000|2021-09-14 09:21:30||3800.5||3800.5||3800.5||3800.5|0
1631611300000|2021-09-14 09:21:40|3801.5|3801|3801.5|3800.5|3801.5|3801|3801|3800.5|0
1631611310000|2021-09-14 09:21:50|3801|3801|3801|3800|3801.5|3801|3800.5|3800|0
1631611320000|2021-09-14 09:22:00|3800.5|3799.5|3801|3800|3801|3800.5|3800.5|3799.5|0
1631611330000|2021-09-14 09:22:10|3801.5|3800.5|3801|3800.5|3801.5|3800.5|3801|3800.5|0
1631611340000|2021-09-14 09:22:20|3801.5|3801|3801|3800.5|3801.5|3801|3800.5|3800|0
1631611350000|2021-09-14 09:22:30|3800.5|3800|3800|3799.5|3800.5|3800|3800|3799.5|0
1631611360000|2021-09-14 09:22:40|3800.5|3800|3800.5|3800|3801|3800.5|3800.5|3800|0
1631611370000|2021-09-14 09:22:50|3801||3801||3801||3801||0
1631611380000|2021-09-14 09:23:00|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|3800|3799.5|0
1631611390000|2021-09-14 09:23:10||3800||3799.5||3800||3799.5|0
1631611400000|2021-09-14 09:23:20|3801|3800|3800.5|3800|3801|3800|3800.5|3800|0
1631611410000|2021-09-14 09:23:30|3800|3799.5|3800|3799.5|3800|3799.5|3800|3799.5|0
1631611420000|2021-09-14 09:23:40|3799.5|3799|3799.5|3799|3799.5|3799|3799|3798.5|0
1631611430000|2021-09-14 09:23:50|3799|3798.5|3799|3798|3799|3798.5|3798.5|3798|0
1631611440000|2021-09-14 09:24:00|3798.5|3797.5|3798.5|3797.5|3798.5|3797.5|3798.5|3797.5|0
1631611450000|2021-09-14 09:24:10|3799|3798|3798|3797.5|3799|3798|3798|3797.5|0
1631611460000|2021-09-14 09:24:20|3797.5|3797|3798.5|3798|3798.5|3798|3797.5|3797|0
1631611470000|2021-09-14 09:24:30|3799|3798.5|3799|3798|3799|3798.5|3798.5|3798|0
1631611500000|2021-09-14 09:25:00|3799.5|3798.5|3799|3798|3799.5|3799|3799|3798|0
1631611510000|2021-09-14 09:25:10||3798.5||3798||3798.5||3798|0
1631611520000|2021-09-14 09:25:20|3799.5|3798.5|3799|3798|3800|3799|3799|3798|0
1631611530000|2021-09-14 09:25:30|3798.5||3798.5||3798.5||3798.5||0
1631611540000|2021-09-14 09:25:40|3798|3797.5|3798.5|3797.5|3798.5|3797.5|3798|3797.5|0
1631611550000|2021-09-14 09:25:50||3798||3797.5||3798||3797.5|0
1631611560000|2021-09-14 09:26:00|3798|3797|3797.5|3797|3798|3797|3797.5|3797|0
1631611570000|2021-09-14 09:26:10|3798|3797.5|3798.5|3797.5|3798.5|3797.5|3798|3797.5|0
1631611590000|2021-09-14 09:26:30|3799|3798|3799.5|3798.5|3799.5|3798.5|3799|3798|0
1631611600000|2021-09-14 09:26:40|3799|3798|3799|3798.5|3799|3798.5|3799|3798|0
1631611610000|2021-09-14 09:26:50|3798.5|3798|3798.5|3798|3798.5|3798|3798.5|3798|0
1631611620000|2021-09-14 09:27:00|3799|3797.5|3799|3797.5|3799|3798|3799|3797.5|0
1631611630000|2021-09-14 09:27:10|3799.5|3798|3799.5|3799|3799.5|3799|3799.5|3797.5|0
1631611640000|2021-09-14 09:27:20|3799|3798.5|3799|3798|3799|3798.5|3799|3798|0
1631611650000|2021-09-14 09:27:30||3798.5||3798.5||3798.5||3798|0
1631611660000|2021-09-14 09:27:40|3799.5|3799|3800|3799|3800|3799|3799.5|3799|0
1631611670000|2021-09-14 09:27:50|3800.5|3799.5|3800.5|3799.5|3800.5|3800|3800|3799.5|0
1631611680000|2021-09-14 09:28:00|3800|3799|3799.5|3799|3800|3799|3799.5|3799|0
1631611690000|2021-09-14 09:28:10|3799|3798.5|3799|3798.5|3799|3798.5|3799|3798.5|0
1631611700000|2021-09-14 09:28:20||3798||3798||3798.5||3798|0
1631611710000|2021-09-14 09:28:30|3799.5|3798.5|3800|3799|3800|3799|3799.5|3798|0
1631611720000|2021-09-14 09:28:40|3799.5|3799.5|3800|3799.5|3800|3799.5|3799.5|3799.5|0
1631611730000|2021-09-14 09:28:50|3800.5|3800|3801.5|3800.5|3801.5|3800.5|3800.5|3800|0
1631611760000|2021-09-14 09:29:20||3801||3801||3801||3801|0
1631611770000|2021-09-14 09:29:30|3802|3801.5|3802|3801.5|3802|3801.5|3802|3801.5|0
1631611800000|2021-09-14 09:30:00|3801.5|3801|3800.5|3799.5|3801.5|3801|3800|3799.5|0
1631611820000|2021-09-14 09:30:20|3801|3800|3800.5|3800|3801|3800|3800.5|3799.5|0
1631611830000|2021-09-14 09:30:30|3801|3799.5|3801|3800.5|3801.5|3800.5|3801|3799.5|0
1631611840000|2021-09-14 09:30:40||3800||3800.5||3800.5||3800|0
1631611850000|2021-09-14 09:30:50|3800.5|3800|3800.5|3799.5|3800.5|3800|3800.5|3799.5|0
1631611860000|2021-09-14 09:31:00|3800|3799|3799.5|3798.5|3800|3799|3799|3798.5|0
1631611870000|2021-09-14 09:31:10||3799||3798.5||3799||3798.5|0
1631611880000|2021-09-14 09:31:20||3799||3799||3799||3798.5|0
1631611890000|2021-09-14 09:31:30|3800|3799.5|3800|3799.5|3800.5|3799.5|3800|3799|0
1631611900000|2021-09-14 09:31:40|3799.5|3799|3800|3799|3800|3799.5|3799.5|3798.5|0
1631611910000|2021-09-14 09:31:50|3800.5|3799.5|3800.5|3800|3800.5|3800|3800|3799|0
1631611920000|2021-09-14 09:32:00||3799.5||3799.5||3799.5||3799.5|0
1631611930000|2021-09-14 09:32:10|3801|3800|3801.5|3801|3801.5|3801|3801|3800|0
1631611940000|2021-09-14 09:32:20|3802|3801.5|3802.5|3801.5|3803|3802|3802|3801.5|0
1631611950000|2021-09-14 09:32:30|3802||3802||3802||3802||0
1631611960000|2021-09-14 09:32:40|3802.5|3802|3803|3802.5|3803|3802.5|3802.5|3802|0
1631611970000|2021-09-14 09:32:50|3803.5||3803.5||3803.5||3803.5||0
1631611980000|2021-09-14 09:33:00||3803||3803||3803||3803|0
1631611990000|2021-09-14 09:33:10|3804||3804||3804||3803.5||0
1631612010000|2021-09-14 09:33:30||3803.5||3803.5||3803.5||3803.5|0
1631612020000|2021-09-14 09:33:40|3803.5|3803|3803.5|3803|3803.5|3803|3803.5|3803|0
1631612030000|2021-09-14 09:33:50|3804||3803.5||3804||3803.5||0
1631612040000|2021-09-14 09:34:00|3803|3802.5|3804|3803.5|3804|3803.5|3803|3802.5|0
1631612050000|2021-09-14 09:34:10|3804.5|3803|3804|3803|3804.5|3803.5|3804|3803|0
1631612060000|2021-09-14 09:34:20|3803.5||3803.5||3803.5||3803.5||0
1631612070000|2021-09-14 09:34:30|3804||3804||3804||3804||0
1631612080000|2021-09-14 09:34:40|3803.5|3803.5|3804|3803.5|3804|3803.5|3803.5|3803.5|0
1631612090000|2021-09-14 09:34:50|3803.5|3803|3804|3803.5|3804|3803.5|3803.5|3803|0
1631612120000|2021-09-14 09:35:20|3803.5|3803|3802|3801|3803.5|3803.5|3802|3801|0
1631612140000|2021-09-14 09:35:40|3801.5||3801.5||3802||3801.5||0
1631612150000|2021-09-14 09:35:50|3802|3801.5|3802|3801|3802|3801.5|3802|3801|0
1631612160000|2021-09-14 09:36:00|3801.5||3801.5||3801.5||3801.5||0
1631612170000|2021-09-14 09:36:10|3801|3800.5|3801|3800.5|3801|3800.5|3801|3800|0
1631612180000|2021-09-14 09:36:20|3801.5|3801|3801.5|3801|3801.5|3801|3801.5|3800.5|0
1631612190000|2021-09-14 09:36:30||3800.5||3801||3801||3800.5|0
1631612210000|2021-09-14 09:36:50|3802|3801.5|3802.5|3801.5|3802.5|3801.5|3802|3801.5|0
1631612220000|2021-09-14 09:37:00|3802||3802||3802||3802||0
1631612240000|2021-09-14 09:37:20|3801.5|3801|3801.5|3801|3801.5|3801|3801.5|3801|0
1631612250000|2021-09-14 09:37:30|3801|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800.5|0
1631612270000|2021-09-14 09:37:50||3801||3801||3801||3801|0
1631612280000|2021-09-14 09:38:00||3800.5||3801||3801||3800.5|0
1631612290000|2021-09-14 09:38:10|3802||3802||3802||3802||0
1631612320000|2021-09-14 09:38:40|3801.5|3800.5|3801|3800.5|3801.5|3800.5|3801|3800.5|0
1631612340000|2021-09-14 09:39:00|3800.5|3800|3800.5|3800|3800.5|3800|3800.5|3800|0
1631612360000|2021-09-14 09:39:20|3801|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800.5|0
1631612380000|2021-09-14 09:39:40|3802|3801|3801|3800.5|3802|3801|3801|3800.5|0
1631612390000|2021-09-14 09:39:50|3800.5|3800|3801|3800|3801|3800|3800.5|3800|0
1631612410000|2021-09-14 09:40:10|3800.5||3800.5||3800.5||3800.5||0
1631612430000|2021-09-14 09:40:30|3801|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800.5|0
1631612440000|2021-09-14 09:40:40|3801|3800|3800.5|3800|3801|3800|3800.5|3800|0
1631612450000|2021-09-14 09:40:50|3800|3799.5|3800|3799|3800.5|3800|3799.5|3799|0
1631612460000|2021-09-14 09:41:00|3799.5|3798.5|3799.5|3798.5|3799.5|3799|3799|3798.5|0
1631612470000|2021-09-14 09:41:10|3799||3799||3799||3799||0
1631612480000|2021-09-14 09:41:20|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3799|0
1631612490000|2021-09-14 09:41:30|3799|3798.5|3799.5|3798.5|3799.5|3798.5|3799|3798.5|0
1631612500000|2021-09-14 09:41:40|3799|3798|3798|3797|3799|3798|3798|3797|0
1631612510000|2021-09-14 09:41:50|3797.5|3796.5|3797.5|3796.5|3797.5|3796.5|3797.5|3796.5|0
1631612520000|2021-09-14 09:42:00|3798|3797|3797|3796|3798|3797|3796.5|3796|0
1631612530000|2021-09-14 09:42:10||3796.5||3796||3796.5||3796|0
1631612540000|2021-09-14 09:42:20|3796.5|3795.5|3796.5|3795.5|3796.5|3796|3795.5|3794.5|0
1631612550000|2021-09-14 09:42:30|3797|3796|3797.5|3796.5|3798|3797.5|3797|3796|0
1631612560000|2021-09-14 09:42:40|3798|3797|3798.5|3797.5|3798.5|3797.5|3798|3796.5|0
1631612570000|2021-09-14 09:42:50|3798|3798|3799|3798|3799|3798|3798|3798|0
1631612580000|2021-09-14 09:43:00|3799.5|3798.5|3800|3799.5|3800|3799.5|3799|3798.5|0
1631612590000|2021-09-14 09:43:10|3799.5|3799|3798|3797.5|3799.5|3799|3798|3797.5|0
1631612610000|2021-09-14 09:43:30|3798.5|3798|3798|3797.5|3798.5|3798|3798|3797.5|0
1631612620000|2021-09-14 09:43:40|3798.5||3798.5||3798.5||3798.5||0
1631612650000|2021-09-14 09:44:10|3799|3798|3799|3798.5|3799.5|3798.5|3799|3797.5|0
1631612660000|2021-09-14 09:44:20|3799.5|3799|3799.5|3798.5|3800|3799|3799.5|3798.5|0
1631612670000|2021-09-14 09:44:30|3799|3799|3799.5|3798.5|3799.5|3799|3799|3798.5|0
1631612680000|2021-09-14 09:44:40||3799||3798.5||3799||3798.5|0
1631612690000|2021-09-14 09:44:50||3799||3798.5||3799||3798.5|0
1631612720000|2021-09-14 09:45:20|3799|3799|3799|3798.5|3799.5|3799|3799|3798.5|0
1631612730000|2021-09-14 09:45:30|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3798.5|0
1631612740000|2021-09-14 09:45:40|3799|3798.5|3799|3798.5|3799|3798.5|3799|3798.5|0
1631612750000|2021-09-14 09:45:50|3799.5||3799.5||3799.5||3799.5||0
1631612760000|2021-09-14 09:46:00|3799||3799||3799||3799||0
1631612780000|2021-09-14 09:46:20|3798.5|3798|3797.5|3797|3798.5|3798|3797.5|3797|0
1631612790000|2021-09-14 09:46:30|3798|3796.5|3797.5|3796|3798|3797|3797|3796|0
1631612810000|2021-09-14 09:46:50|3797|3796.5|3796.5|3795.5|3797|3796.5|3796.5|3795.5|0
1631612820000|2021-09-14 09:47:00|3796|3796|3796|3795.5|3796.5|3796|3796|3795.5|0
1631612830000|2021-09-14 09:47:10|3796.5|3796|3796.5|3795.5|3796.5|3796|3796.5|3795.5|0
1631612840000|2021-09-14 09:47:20|3796|3795|3796|3795|3796|3795.5|3796|3795|0
1631612850000|2021-09-14 09:47:30||3795.5||3795.5||3795.5||3795.5|0
1631612860000|2021-09-14 09:47:40|3795.5|3795|3795.5|3795|3795.5|3795|3795.5|3795|0
1631612870000|2021-09-14 09:47:50|3796|3795.5|3797.5|3796.5|3797.5|3796.5|3796|3795.5|0
1631612880000|2021-09-14 09:48:00|3798|3797|3797.5|3797|3798|3797|3797.5|3796.5|0
1631612890000|2021-09-14 09:48:10|3798|3796.5|3798|3796.5|3798|3797|3797.5|3796.5|0
1631612900000|2021-09-14 09:48:20|3797.5|3797|3798|3797|3798|3797|3797.5|3797|0
1631612920000|2021-09-14 09:48:40|3797.5|3796.5|3798|3797|3798|3797|3797|3796.5|0
1631612940000|2021-09-14 09:49:00|3797.5|3796.5|3797.5|3797|3797.5|3797|3797|3796.5|0
1631612950000|2021-09-14 09:49:10|3798||3798||3798||3797.5||0
1631612960000|2021-09-14 09:49:20|3797.5|3796.5|3796.5|3796|3797.5|3796.5|3796.5|3795.5|0
1631612970000|2021-09-14 09:49:30|3796|3795.5|3796.5|3795.5|3796.5|3795.5|3796|3795.5|0
1631612980000|2021-09-14 09:49:40|3796||3796.5||3796.5||3796||0
1631612990000|2021-09-14 09:49:50|3797|3796|3797|3796|3797|3796.5|3797|3796|0
1631613000000|2021-09-14 09:50:00|3796.5|3796.5|3796.5|3795.5|3796.5|3796.5|3796.5|3795.5|0
1631613020000|2021-09-14 09:50:20||3796||3796||3796||3796|0
1631613040000|2021-09-14 09:50:40|3797|3796.5|3797|3796.5|3798|3797|3797|3796|0
1631613050000|2021-09-14 09:50:50|3796.5|3796|3796.5|3796|3796.5|3796.5|3796.5|3795.5|0
1631613060000|2021-09-14 09:51:00||3795.5||3796||3796||3795.5|0
1631613070000|2021-09-14 09:51:10|3796|3795.5|3796|3795|3796|3796|3796|3795|0
1631613080000|2021-09-14 09:51:20|3796.5|3795.5|3797|3796.5|3797|3796.5|3796.5|3795.5|0
1631613090000|2021-09-14 09:51:30|3796.5|3796|3797|3796|3797|3796.5|3796.5|3795.5|0
1631613120000|2021-09-14 09:52:00|3797.5|3796.5|3798|3797.5|3798|3797.5|3797.5|3796.5|0
1631613130000|2021-09-14 09:52:10|3798.5|3798|3798.5|3798|3799|3798|3798.5|3798|0
1631613140000|2021-09-14 09:52:20|3799||3799||3799||3799||0
1631613150000|2021-09-14 09:52:30|3798.5||3798.5||3798.5||3798.5||0
1631613160000|2021-09-14 09:52:40|3799||3799||3799||3799||0
1631613170000|2021-09-14 09:52:50|3798.5||3798.5||3798.5||3798.5||0
1631613210000|2021-09-14 09:53:30|3799|3798.5|3799|3798.5|3799|3798.5|3798.5|3798|0
1631613240000|2021-09-14 09:54:00|3798.5|3798|3796.5|3796|3798.5|3798|3796|3795|0
1631613250000|2021-09-14 09:54:10|3797|3795.5|3797|3796.5|3797.5|3797|3797|3795.5|0
1631613260000|2021-09-14 09:54:20|3797.5|3797|3797|3796.5|3797.5|3797|3797|3796.5|0
1631613270000|2021-09-14 09:54:30|3796.5|3796|3795|3794.5|3796.5|3796|3795|3794|0
1631613280000|2021-09-14 09:54:40|3794.5|3794|3794.5|3794|3794.5|3794.5|3794.5|3794|0
1631613290000|2021-09-14 09:54:50|3795|3794.5|3794.5|3793.5|3795|3794.5|3793.5|3792.5|0
1631613320000|2021-09-14 09:55:20|3794|3794|3795|3794.5|3795.5|3794.5|3794|3793.5|0
1631613330000|2021-09-14 09:55:30|3794.5|3794|3795|3794.5|3795|3794.5|3794.5|3794|0
1631613340000|2021-09-14 09:55:40|3795.5|3795|3796|3795|3796|3795|3795.5|3795|0
1631613350000|2021-09-14 09:55:50||3795.5||3795.5||3795.5||3795.5|0
1631613360000|2021-09-14 09:56:00|3796.5||3796||3796.5||3796||0
1631613370000|2021-09-14 09:56:10|3796.5|3796|3796.5|3796|3796.5|3796|3796|3795.5|0
1631613390000|2021-09-14 09:56:30|3796|3795.5|3796.5|3796|3796.5|3796|3796|3795.5|0
1631613400000|2021-09-14 09:56:40|3797|3796.5|3797|3796.5|3798|3797|3797|3796.5|0
1631613410000|2021-09-14 09:56:50|3797.5|3796|3797|3796|3797.5|3796|3796.5|3796|0
1631613420000|2021-09-14 09:57:00|3796.5|3796.5|3797.5|3796.5|3797.5|3796.5|3796.5|3796.5|0
1631613430000|2021-09-14 09:57:10|3797|3797|3797.5|3797|3797.5|3797|3797|3797|0
1631613450000|2021-09-14 09:57:30|3798|3797.5|3798.5|3798|3798.5|3798|3798|3797|0
1631613480000|2021-09-14 09:58:00|3799||3799||3799||3798.5||0
1631613490000|2021-09-14 09:58:10|3798.5||3799||3799||3798.5||0
1631613500000|2021-09-14 09:58:20|3799.5|3798.5|3798.5|3798|3799.5|3798.5|3798.5|3798|0
1631613510000|2021-09-14 09:58:30|3799|3797.5|3799|3798.5|3799|3798.5|3799|3797.5|0
1631613520000|2021-09-14 09:58:40|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3799|0
1631613540000|2021-09-14 09:59:00|3800|3799.5|3800|3799.5|3800|3799.5|3800|3799.5|0
1631613550000|2021-09-14 09:59:10|3800.5|3799|3799.5|3799|3800.5|3799|3799.5|3799|0
1631613560000|2021-09-14 09:59:20|3800|3799.5|3800|3799.5|3800|3799.5|3800|3799.5|0
1631613570000|2021-09-14 09:59:30|3800.5||3800.5||3800.5||3800||0
1631613580000|2021-09-14 09:59:40|3800||3800||3800||3800||0
1631613590000|2021-09-14 09:59:50|3800.5||3800||3800.5||3800||0
1631613600000|2021-09-14 10:00:00|3799.5|3799|3798.5|3797.5|3799.5|3799|3798|3797.5|0
1631613610000|2021-09-14 10:00:10|3799|3798|3799|3798.5|3799|3798.5|3799|3798|0
1631613620000|2021-09-14 10:00:20|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3799|0
1631613630000|2021-09-14 10:00:30|3800|3799.5|3800|3799.5|3800|3799.5|3800|3799.5|0
1631613650000|2021-09-14 10:00:50|3799.5|3799|3799|3798|3799.5|3799|3798.5|3798|0
1631613660000|2021-09-14 10:01:00|3799.5|3798.5|3799.5|3799|3799.5|3799|3799|3798.5|0
1631613680000|2021-09-14 10:01:20|3799|3798.5|3799|3798|3799|3798.5|3799|3798|0
1631613690000|2021-09-14 10:01:30|3799.5|3798.5|3799.5|3798.5|3800|3799|3799|3798.5|0
1631613700000|2021-09-14 10:01:40|3799|3798|3799|3798|3799.5|3798|3799|3798|0
1631613710000|2021-09-14 10:01:50|3799.5|3798.5|3799.5|3799|3799.5|3799|3799.5|3798.5|0
1631613720000|2021-09-14 10:02:00|3799|3798.5|3799.5|3798.5|3799.5|3799|3799|3798.5|0
1631613730000|2021-09-14 10:02:10|3799|3798|3798.5|3798|3799|3798|3798.5|3797.5|0
1631613740000|2021-09-14 10:02:20|3799|3798.5|3799|3798.5|3799|3798.5|3799|3798.5|0
1631613770000|2021-09-14 10:02:50|3799.5|3799|3800|3799.5|3800|3799.5|3799.5|3799|0
1631613780000|2021-09-14 10:03:00|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3799|0
1631613800000|2021-09-14 10:03:20|3800|3799.5|3800.5|3799.5|3800.5|3799.5|3800|3799.5|0
1631613810000|2021-09-14 10:03:30|3801|3800|3800.5|3800|3801|3800.5|3800.5|3799.5|0
1631613820000|2021-09-14 10:03:40|3801|3800.5|3802|3801|3802|3801|3801|3800.5|0
1631613840000|2021-09-14 10:04:00|3801.5|3800.5|3801.5|3801|3801.5|3801|3801|3800.5|0
1631613850000|2021-09-14 10:04:10|3802||3801.5||3802||3801.5||0
1631613860000|2021-09-14 10:04:20|3801|3800.5|3800.5|3800|3801|3800.5|3800.5|3800|0
1631613870000|2021-09-14 10:04:30|3801|3800.5|3800.5|3800|3801|3800.5|3800.5|3800|0
1631613880000|2021-09-14 10:04:40|3800|3799.5|3800|3799.5|3800|3799.5|3800|3799.5|0
1631613890000|2021-09-14 10:04:50|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3798.5|0
1631613900000|2021-09-14 10:05:00|3800|3799.5|3800|3799|3800|3799.5|3800|3799|0
1631613910000|2021-09-14 10:05:10|3799.5||3799.5||3799.5||3799.5||0
1631613930000|2021-09-14 10:05:30|3799|3798.5|3799|3798.5|3799.5|3799|3799|3798.5|0
1631613950000|2021-09-14 10:05:50|3798.5|3798|3799.5|3798.5|3800|3799.5|3798.5|3797.5|0
1631613960000|2021-09-14 10:06:00|3799|3799|3798|3797.5|3799|3799|3798|3797.5|0
1631613970000|2021-09-14 10:06:10|3798.5|3797|3798|3797|3798.5|3797|3797.5|3797|0
1631613980000|2021-09-14 10:06:20|3799|3797.5|3800|3799|3800.5|3800|3798|3797.5|0
1631613990000|2021-09-14 10:06:30||3799.5||3799.5||3799.5||3799.5|0
1631614010000|2021-09-14 10:06:50|3800.5|3800|3801|3800.5|3801|3800.5|3800.5|3799.5|0
1631614020000|2021-09-14 10:07:00|3801.5|3801|3801.5|3801|3801.5|3801|3801.5|3801|0
1631614030000|2021-09-14 10:07:10|3801|3800.5|3800.5|3800|3801|3800.5|3800.5|3799.5|0
1631614050000|2021-09-14 10:07:30|3801|3799.5|3801|3800.5|3801|3800.5|3800|3799.5|0
1631614060000|2021-09-14 10:07:40|3801.5|3801|3801.5|3801|3801.5|3801|3801.5|3801|0
1631614080000|2021-09-14 10:08:00|3801|3800.5|3800.5|3800|3801|3800.5|3800.5|3800|0
1631614090000|2021-09-14 10:08:10|3800|3799.5|3800|3799.5|3800.5|3800|3800|3799.5|0
1631614100000|2021-09-14 10:08:20|3799.5|3799|3800|3799.5|3800|3799.5|3799.5|3799|0
1631614110000|2021-09-14 10:08:30|3799.5|3799|3800|3799.5|3800|3799.5|3799.5|3799|0
1631614120000|2021-09-14 10:08:40|3800.5|3800|3801|3800.5|3801|3800.5|3800.5|3799.5|0
1631614140000|2021-09-14 10:09:00|3800.5|3800|3800.5|3800|3800.5|3800|3800.5|3800|0
1631614150000|2021-09-14 10:09:10|3801|3799.5|3800|3799.5|3801|3800|3800|3799.5|0
1631614160000|2021-09-14 10:09:20|3800.5|3800|3800.5|3800|3801|3800.5|3800.5|3800|0
1631614170000|2021-09-14 10:09:30|3801|3799.5|3801|3800.5|3801|3800.5|3801|3799.5|0
1631614180000|2021-09-14 10:09:40|3800.5|3800|3801|3800.5|3801|3800.5|3800.5|3800|0
1631614190000|2021-09-14 10:09:50|3801.5|3801|3801.5|3801|3802|3801.5|3801.5|3801|0
1631614200000|2021-09-14 10:10:00|3801|3800.5|3801|3800.5|3801|3800.5|3801|3800.5|0
1631614210000|2021-09-14 10:10:10|3800.5|3800|3800.5|3800|3800.5|3800|3800.5|3800|0
1631614220000|2021-09-14 10:10:20||3799.5||3800||3800||3799.5|0
1631614230000|2021-09-14 10:10:30|3801|3800.5|3801.5|3801|3802|3801.5|3801|3800.5|0
1631614240000|2021-09-14 10:10:40|3802|3801.5|3802|3801.5|3802|3801.5|3802|3801.5|0
1631614260000|2021-09-14 10:11:00|3802.5|3802|3803|3802.5|3803|3802.5|3802.5|3802|0
1631614270000|2021-09-14 10:11:10|3803.5|3802|3803.5|3803|3804.5|3803.5|3803.5|3802|0
1631614280000|2021-09-14 10:11:20|3803|3802.5|3803|3802.5|3803|3802.5|3803|3802.5|0
1631614300000|2021-09-14 10:11:40|3802.5|3802|3802.5|3802|3802.5|3802|3802.5|3802|0
1631614310000|2021-09-14 10:11:50|3802|3801.5|3802|3801.5|3802|3802|3802|3801.5|0
1631614320000|2021-09-14 10:12:00|3802.5|3802|3803|3802.5|3803|3802.5|3802.5|3802|0
1631614330000|2021-09-14 10:12:10|3802.5|3802|3803.5|3803|3803.5|3803|3802.5|3802|0
1631614350000|2021-09-14 10:12:30|3803|3802.5|3803.5|3802.5|3803.5|3802.5|3802.5|3802|0
1631614360000|2021-09-14 10:12:40|3803|3803|3803.5|3803|3803.5|3803|3803|3803|0
1631614370000|2021-09-14 10:12:50|3804|3803.5|3804|3803.5|3804|3803.5|3804|3803.5|0
1631614390000|2021-09-14 10:13:10|3804.5|3804|3804.5|3803.5|3804.5|3804|3803|3802.5|0
1631614400000|2021-09-14 10:13:20|3804||3804||3804||3804||0
1631614420000|2021-09-14 10:13:40|3804.5||3804.5||3804.5||3804||0
1631614430000|2021-09-14 10:13:50|3804||3804.5||3804.5||3804||0
1631614440000|2021-09-14 10:14:00|3804||3804||3804||3804||0
1631614470000|2021-09-14 10:14:30|3803.5|3803|3803.5|3803|3804|3803.5|3803.5|3802.5|0
1631614480000|2021-09-14 10:14:40|3803|3802.5|3803|3802.5|3803|3802.5|3803|3802.5|0
1631614490000|2021-09-14 10:14:50|3802.5|3802|3802.5|3802|3803|3802.5|3802.5|3801.5|0
1631614500000|2021-09-14 10:15:00|3803|3802.5|3803|3802.5|3803|3802.5|3803|3802.5|0
1631614520000|2021-09-14 10:15:20|3802.5|3802|3802.5|3802|3803|3802|3802.5|3801.5|0
1631614530000|2021-09-14 10:15:30|3803|3802.5|3803.5|3803|3803.5|3803|3803|3802|0
1631614540000|2021-09-14 10:15:40|3804|3803.5|3804|3803.5|3804|3803.5|3803.5|3803.5|0
1631614560000|2021-09-14 10:16:00|3803.5|3803|3804|3803.5|3804|3803.5|3803.5|3803|0
1631614570000|2021-09-14 10:16:10|3804.5|3804|3803.5|3803|3804.5|3804|3803.5|3803|0
1631614580000|2021-09-14 10:16:20|3803|3802.5|3803|3802.5|3803|3802.5|3803|3802.5|0
1631614590000|2021-09-14 10:16:30|3803.5|3803|3803.5|3803|3803.5|3803|3803.5|3802.5|0
1631614600000|2021-09-14 10:16:40|3804||3804||3804||3803.5||0
1631614610000|2021-09-14 10:16:50|3803.5||3803.5||3803.5||3803.5||0
1631614620000|2021-09-14 10:17:00|3803|3802.5|3802.5|3802|3803.5|3802.5|3802.5|3802|0
1631614630000|2021-09-14 10:17:10|3802|3801.5|3802|3801.5|3802.5|3802|3802|3801.5|0
1631614650000|2021-09-14 10:17:30|3802.5|3802|3802.5|3802|3802.5|3802|3802.5|3802|0
1631614660000|2021-09-14 10:17:40|3802|3801.5|3802.5|3801.5|3802.5|3801.5|3802|3801.5|0
1631614670000|2021-09-14 10:17:50|3802|3801|3802|3801.5|3802|3801.5|3802|3801|0
1631614680000|2021-09-14 10:18:00|3802.5|3802|3803|3802.5|3803|3802.5|3802.5|3802|0
1631614690000|2021-09-14 10:18:10|3802.5|3802|3803|3802|3803|3802|3802.5|3802|0
1631614700000|2021-09-14 10:18:20|3803.5|3802.5|3803.5|3803|3803.5|3803|3803.5|3802.5|0
1631614730000|2021-09-14 10:18:50|3804||3803.5||3804||3803.5||0
1631614740000|2021-09-14 10:19:00|3804|3803.5|3804|3803.5|3804.5|3804|3804|3803.5|0
1631614760000|2021-09-14 10:19:20|3804.5|3804|3804.5|3804|3804.5|3804|3804.5|3803.5|0
1631614770000|2021-09-14 10:19:30|3804|3803.5|3803|3802.5|3804|3803.5|3803|3802.5|0
1631614800000|2021-09-14 10:20:00|3803.5|3803|3803.5|3803|3803.5|3803|3803.5|3803|0
1631614820000|2021-09-14 10:20:20|3803|3802.5|3803.5|3802.5|3803.5|3802.5|3803|3802.5|0
1631614830000|2021-09-14 10:20:30|3803||3803||3803.5||3803||0
1631614850000|2021-09-14 10:20:50|3803.5|3803|3803|3802.5|3803.5|3803|3803|3802.5|0
1631614860000|2021-09-14 10:21:00|3803.5|3803|3803.5|3802.5|3803.5|3803|3803|3802.5|0
1631614870000|2021-09-14 10:21:10|3803|3803|3803.5|3802.5|3803.5|3803|3803|3802.5|0
1631614880000|2021-09-14 10:21:20||3803||3803||3803||3803|0
1631614890000|2021-09-14 10:21:30|3804|3802.5|3804|3803|3804|3803|3804|3802.5|0
1631614920000|2021-09-14 10:22:00|3804.5|3803.5|3804|3803.5|3804.5|3803.5|3804|3803.5|0
1631614930000|2021-09-14 10:22:10|3804.5|3804|3804|3803.5|3804.5|3804|3804|3803.5|0
1631614940000|2021-09-14 10:22:20|3804.5|3804|3804.5|3804|3804.5|3804|3804.5|3804|0
1631614950000|2021-09-14 10:22:30|3805||3804.5||3805||3804.5||0
1631614970000|2021-09-14 10:22:50|3805|3804.5|3806|3805.5|3806|3805.5|3804.5|3804.5|0
1631615000000|2021-09-14 10:23:20|3805.5|3805|3806.5|3806|3807|3806.5|3805.5|3805|0
1631615010000|2021-09-14 10:23:30|3806|3805.5|3807|3806.5|3807|3806.5|3806|3805.5|0
1631615030000|2021-09-14 10:23:50|3806.5|3806|3807|3806.5|3807|3806.5|3806.5|3806|0
1631615040000|2021-09-14 10:24:00|3807.5|3807|3807.5|3807|3807.5|3807|3807.5|3806.5|0
1631615060000|2021-09-14 10:24:20|3808|3807.5|3808|3807|3808.5|3808|3808|3807|0
1631615070000|2021-09-14 10:24:30|3807.5|3806.5|3807|3806.5|3807.5|3806.5|3807|3806|0
1631615090000|2021-09-14 10:24:50||3806||3806.5||3806.5||3806|0
1631615110000|2021-09-14 10:25:10|3807.5|3807|3807.5|3807|3807.5|3807|3807.5|3807|0
1631615120000|2021-09-14 10:25:20|3807|3806.5|3807|3806.5|3807|3806.5|3807|3806.5|0
1631615130000|2021-09-14 10:25:30|3806.5|3806|3806.5|3806|3806.5|3806|3806.5|3806|0
1631615140000|2021-09-14 10:25:40|3807|3806.5|3807|3806.5|3807|3806.5|3807|3806|0
1631615150000|2021-09-14 10:25:50|3806.5|3806|3806.5|3806|3806.5|3806|3806.5|3806|0
1631615180000|2021-09-14 10:26:20|3807|3806.5|3807|3806.5|3807|3806.5|3807|3806.5|0
1631615190000|2021-09-14 10:26:30|3807.5|3807|3807.5|3807|3807.5|3807|3807.5|3807|0
1631615200000|2021-09-14 10:26:40|3808|3807.5|3807.5|3807|3808|3807.5|3807.5|3807|0
1631615210000|2021-09-14 10:26:50|3808|3807.5|3808|3807.5|3808|3807.5|3808|3807|0
1631615220000|2021-09-14 10:27:00|3808.5|3807|3808.5|3807.5|3808.5|3807.5|3808|3807|0
1631615230000|2021-09-14 10:27:10|3809|3808|3808.5|3808|3809|3808.5|3808.5|3807.5|0
1631615240000|2021-09-14 10:27:20|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808|0
1631615260000|2021-09-14 10:27:40|3809.5|3809|3810|3809.5|3810|3809.5|3809.5|3809|0
1631615270000|2021-09-14 10:27:50|3810.5|3810|3811.5|3811|3811.5|3811|3810.5|3810|0
1631615280000|2021-09-14 10:28:00|3811|3810|3811|3810.5|3811|3810.5|3811|3810|0
1631615290000|2021-09-14 10:28:10|3810.5|3810|3810|3809.5|3810.5|3810|3809.5|3809|0
1631615300000|2021-09-14 10:28:20||3809||3809.5||3809.5||3809|0
1631615310000|2021-09-14 10:28:30|3809.5|3809|3809.5|3809|3810|3809.5|3809.5|3809|0
1631615350000|2021-09-14 10:29:10|3810|3809.5|3809.5|3809|3810|3809.5|3809.5|3809|0
1631615360000|2021-09-14 10:29:20|3810|3809.5|3811.5|3810.5|3811.5|3811|3810|3809.5|0
1631615370000|2021-09-14 10:29:30|3811||3811||3811||3811||0
1631615380000|2021-09-14 10:29:40|3811.5||3811||3811.5||3811||0
1631615400000|2021-09-14 10:30:00|3811.5|3811|3811.5|3811|3811.5|3811|3811|3810.5|0
1631615420000|2021-09-14 10:30:20|3811|3810.5|3811|3810.5|3811.5|3810.5|3811|3810.5|0
1631615430000|2021-09-14 10:30:30|3811.5|3811|3811.5|3811|3812|3811|3811.5|3811|0
1631615440000|2021-09-14 10:30:40|3811|3810.5|3810.5|3810|3811|3810.5|3810|3809.5|0
1631615450000|2021-09-14 10:30:50|3810|3809.5|3810|3809.5|3810|3809.5|3810|3809|0
1631615460000|2021-09-14 10:31:00|3809.5|3808.5|3810|3809.5|3810.5|3809.5|3809.5|3808.5|0
1631615480000|2021-09-14 10:31:20|3810.5|3810|3811|3810.5|3811.5|3811|3810.5|3810|0
1631615490000|2021-09-14 10:31:30|3811.5||3811||3811.5||3811||0
1631615520000|2021-09-14 10:32:00|3811.5|3811|3811.5|3811|3811.5|3811|3811.5|3811|0
1631615540000|2021-09-14 10:32:20|3811|3810.5|3811|3810.5|3811|3810.5|3811|3810.5|0
1631615550000|2021-09-14 10:32:30|3810.5|3810|3811|3810|3811|3810|3810|3809.5|0
1631615560000|2021-09-14 10:32:40|3810.5||3810.5||3810.5||3810.5||0
1631615570000|2021-09-14 10:32:50|3811||3811||3811||3811||0
1631615580000|2021-09-14 10:33:00|3810.5|3810.5|3810.5|3810|3810.5|3810.5|3810.5|3810|0
1631615630000|2021-09-14 10:33:50|3811|3810.5|3811.5|3811|3812|3811|3811|3810.5|0
1631615640000|2021-09-14 10:34:00|3812||3812||3812||3811.5||0
1631615650000|2021-09-14 10:34:10|3811.5||3811.5||3811.5||3811.5||0
1631615670000|2021-09-14 10:34:30|3811|3810|3811.5|3810.5|3811.5|3810.5|3811|3810|0
1631615700000|2021-09-14 10:35:00|3811||3811||3811.5||3811||0
1631615710000|2021-09-14 10:35:10|3811.5|3811|3810|3809.5|3811.5|3811|3810|3809.5|0
1631615730000|2021-09-14 10:35:30|3809.5|3809|3810|3809|3810|3809.5|3809.5|3809|0
1631615740000|2021-09-14 10:35:40|3809.5|3809.5|3809|3808.5|3810|3809.5|3809|3808|0
1631615750000|2021-09-14 10:35:50||3808||3808||3808.5||3808|0
1631615760000|2021-09-14 10:36:00|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|0
1631615770000|2021-09-14 10:36:10||3808||3808||3808||3808|0
1631615780000|2021-09-14 10:36:20|3808|3807.5|3807.5|3807|3809|3808.5|3807.5|3807|0
1631615790000|2021-09-14 10:36:30|3807|3806.5|3807.5|3807|3808|3807.5|3807|3806.5|0
1631615800000|2021-09-14 10:36:40|3808|3807.5|3808.5|3807.5|3808.5|3807.5|3808|3807.5|0
1631615810000|2021-09-14 10:36:50|3809|3808|3808.5|3808|3809|3808.5|3808.5|3807.5|0
1631615830000|2021-09-14 10:37:10|3808|3807.5|3808.5|3808|3808.5|3808|3808|3807.5|0
1631615840000|2021-09-14 10:37:20|3808|3807.5|3808|3807.5|3808|3807.5|3808|3807.5|0
1631615850000|2021-09-14 10:37:30|3808.5||3808.5||3808.5||3808||0
1631615860000|2021-09-14 10:37:40||3808||3808||3808||3808|0
1631615890000|2021-09-14 10:38:10|3809|3807|3808.5|3808|3809|3808|3808|3807|0
1631615900000|2021-09-14 10:38:20|3808|3807.5|3808|3807.5|3808|3807.5|3808|3807.5|0
1631615910000|2021-09-14 10:38:30|3808.5||3808||3808.5||3808||0
1631615920000|2021-09-14 10:38:40|3808.5|3808|3809|3808.5|3809|3808.5|3808.5|3808|0
1631615930000|2021-09-14 10:38:50|3809.5|3809|3809|3808.5|3809.5|3809|3809|3808.5|0
1631615940000|2021-09-14 10:39:00|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3808|0
1631615950000|2021-09-14 10:39:10|3809|3808.5|3810|3809.5|3810.5|3809.5|3809|3808.5|0
1631615960000|2021-09-14 10:39:20|3810.5|3810|3811|3810.5|3811.5|3810.5|3810|3810|0
1631615970000|2021-09-14 10:39:30|3811.5|3811|3811.5|3811|3811.5|3811|3811|3810.5|0
1631615980000|2021-09-14 10:39:40|3811|3810.5|3810.5|3810|3811|3810.5|3810.5|3810|0
1631615990000|2021-09-14 10:39:50|3810|3809|3811.5|3811|3811.5|3811|3810|3809|0
1631616000000|2021-09-14 10:40:00|3811|3810.5|3811|3810.5|3811.5|3810.5|3811|3810.5|0
1631616010000|2021-09-14 10:40:10|3810.5|3810|3810.5|3810|3810.5|3810|3810|3809.5|0
1631616020000|2021-09-14 10:40:20|3810|3809.5|3810.5|3810|3810.5|3810|3810|3809.5|0
1631616030000|2021-09-14 10:40:30|3810|3809.5|3810.5|3810|3810.5|3810|3810|3809.5|0
1631616040000|2021-09-14 10:40:40|3811|3810.5|3811|3810.5|3811.5|3811|3811|3810.5|0
1631616050000|2021-09-14 10:40:50|3811.5||3811.5||3811.5||3811.5||0
1631616090000|2021-09-14 10:41:30|3812|3811|3813|3812.5|3813|3812.5|3812|3811|0
1631616100000|2021-09-14 10:41:40|3812.5|3812|3813|3812.5|3813|3812.5|3812.5|3812|0
1631616110000|2021-09-14 10:41:50|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3812|0
1631616130000|2021-09-14 10:42:10|3812|3811.5|3812.5|3811|3812.5|3812|3812|3811|0
1631616140000|2021-09-14 10:42:20|3811|3810.5|3811.5|3811|3812|3811|3811|3810.5|0
1631616150000|2021-09-14 10:42:30|3812|3811.5|3812|3811|3812|3811.5|3811.5|3811|0
1631616160000|2021-09-14 10:42:40|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|0
1631616170000|2021-09-14 10:42:50|3812||3812.5||3812.5||3812||0
1631616180000|2021-09-14 10:43:00|3812|3812|3811.5|3811|3812|3812|3811.5|3811|0
1631616190000|2021-09-14 10:43:10|3811|3810.5|3811.5|3810.5|3811.5|3810.5|3811|3810.5|0
1631616200000|2021-09-14 10:43:20|3811||3811.5||3812||3811||0
1631616210000|2021-09-14 10:43:30|3812|3811|3812|3811|3812|3811|3811.5|3811|0
1631616220000|2021-09-14 10:43:40|3811.5|3810.5|3811.5|3810.5|3812|3811|3811.5|3810.5|0
1631616230000|2021-09-14 10:43:50|3812|3811|3811.5|3811|3812|3811|3811.5|3811|0
1631616260000|2021-09-14 10:44:20|3811|3810.5|3811.5|3810.5|3811.5|3810.5|3810.5|3810|0
1631616270000|2021-09-14 10:44:30|3811||3811||3811||3811||0
1631616280000|2021-09-14 10:44:40|3810.5|3810|3811.5|3810.5|3811.5|3810.5|3810|3809.5|0
1631616290000|2021-09-14 10:44:50|3812|3811|3811.5|3811|3812|3811|3811.5|3811|0
1631616320000|2021-09-14 10:45:20|3812||3812||3812||3811.5||0
1631616330000|2021-09-14 10:45:30||3811.5||3811.5||3811.5||3811.5|0
1631616360000|2021-09-14 10:46:00|3811.5|3811|3812|3811.5|3812|3811.5|3811.5|3811|0
1631616380000|2021-09-14 10:46:20|3812.5|3812|3812.5|3812|3813|3812|3812|3812|0
1631616410000|2021-09-14 10:46:50|3813||3813||3813||3813||0
1631616420000|2021-09-14 10:47:00||3812.5||3812.5||3812.5||3812.5|0
1631616430000|2021-09-14 10:47:10|3813.5|3813|3813|3812.5|3813.5|3813|3813|3812.5|0
1631616440000|2021-09-14 10:47:20|3813.5|3813|3813.5|3813|3813.5|3813|3813.5|3813|0
1631616450000|2021-09-14 10:47:30|3814||3813.5||3814||3813.5||0
1631616460000|2021-09-14 10:47:40|3813|3812.5|3813.5|3812.5|3813.5|3812.5|3812.5|3812|0
1631616470000|2021-09-14 10:47:50|3813|3812|3812|3811.5|3813|3812|3812|3811.5|0
1631616480000|2021-09-14 10:48:00|3813|3812.5|3813|3812.5|3813.5|3812.5|3813|3811.5|0
1631616490000|2021-09-14 10:48:10|3813.5|3813|3813.5|3813|3813.5|3813|3813.5|3813|0
1631616510000|2021-09-14 10:48:30|3814|3813.5|3813|3812.5|3814|3813.5|3813|3812.5|0
1631616520000|2021-09-14 10:48:40|3813.5|3813|3814|3813.5|3814|3813.5|3813.5|3813|0
1631616530000|2021-09-14 10:48:50|3813.5|3813|3814|3813.5|3814|3813.5|3813.5|3813|0
1631616550000|2021-09-14 10:49:10|3814.5|3814|3814|3813.5|3814.5|3814|3814|3813.5|0
1631616560000|2021-09-14 10:49:20|3814.5||3814.5||3814.5||3814.5||0
1631616570000|2021-09-14 10:49:30||3814||3814||3814||3814|0
1631616600000|2021-09-14 10:50:00|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813|0
1631616610000|2021-09-14 10:50:10|3814.5|3814|3814|3813.5|3814.5|3814|3814|3813.5|0
1631616630000|2021-09-14 10:50:30|3814.5|3814|3815.5|3814.5|3815.5|3815|3814.5|3814|0
1631616640000|2021-09-14 10:50:40|3815|3815|3815|3814.5|3815.5|3815|3815|3814.5|0
1631616660000|2021-09-14 10:51:00|3815.5|3815|3815.5|3815|3815.5|3815|3815|3815|0
1631616680000|2021-09-14 10:51:20|3815|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|0
1631616690000|2021-09-14 10:51:30|3815|3814.5|3815|3814|3815|3814.5|3814.5|3813.5|0
1631616700000|2021-09-14 10:51:40|3815.5|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|0
1631616710000|2021-09-14 10:51:50|3816|3815.5|3816.5|3816|3816.5|3816|3816|3815.5|0
1631616720000|2021-09-14 10:52:00|3817|3816.5|3816.5|3816|3817|3816.5|3816.5|3816|0
1631616730000|2021-09-14 10:52:10|3817|3816.5|3816.5|3816|3817|3816.5|3816.5|3816|0
1631616740000|2021-09-14 10:52:20|3817||3817||3817||3816.5||0
1631616750000|2021-09-14 10:52:30||3816.5||3816.5||3816.5||3816.5|0
1631616760000|2021-09-14 10:52:40|3816.5|3816|3816|3815.5|3816.5|3816.5|3815.5|3815|0
1631616780000|2021-09-14 10:53:00|3816.5|3816|3817|3816.5|3817|3816.5|3816.5|3816|0
1631616790000|2021-09-14 10:53:10|3817.5|3817|3816|3815.5|3818|3817|3816|3815.5|0
1631616800000|2021-09-14 10:53:20|3815.5|3815|3815.5|3815|3816|3815.5|3815.5|3815|0
1631616810000|2021-09-14 10:53:30||3814.5||3815||3815||3814.5|0
1631616820000|2021-09-14 10:53:40|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|0
1631616830000|2021-09-14 10:53:50|3815.5|3815|3815.5|3815|3815.5|3815|3814.5|3814|0
1631616840000|2021-09-14 10:54:00|3816|3815.5|3816|3815.5|3816|3815.5|3815.5|3815|0
1631616850000|2021-09-14 10:54:10|3815.5|3815|3816|3815|3816|3815|3815.5|3815|0
1631616860000|2021-09-14 10:54:20||3815.5||3815.5||3815.5||3815|0
1631616870000|2021-09-14 10:54:30||3815||3815.5||3815.5||3815|0
1631616880000|2021-09-14 10:54:40|3816.5|3816|3816.5|3816|3817|3816|3816.5|3816|0
1631616890000|2021-09-14 10:54:50|3816|3815.5|3816|3815.5|3816.5|3816|3816|3815.5|0
1631616900000|2021-09-14 10:55:00|3816.5|3816|3816.5|3816|3816.5|3816|3816|3816|0
1631616910000|2021-09-14 10:55:10|3817|3816.5|3817|3816.5|3817|3816.5|3816.5|3816.5|0
1631616920000|2021-09-14 10:55:20|3816.5|3816|3815|3814|3816.5|3816|3815|3814|0
1631616930000|2021-09-14 10:55:30|3815.5|3814.5|3815.5|3815|3815.5|3815|3815|3814|0
1631616940000|2021-09-14 10:55:40|3816||3815.5||3816||3815.5||0
1631616950000|2021-09-14 10:55:50|3816|3815.5|3815.5|3815|3816|3815.5|3815.5|3815|0
1631616960000|2021-09-14 10:56:00|3816||3815.5||3816||3815.5||0
1631616970000|2021-09-14 10:56:10||3814.5||3814.5||3815||3814.5|0
1631616980000|2021-09-14 10:56:20|3815|3815|3815.5|3814.5|3815.5|3815|3814.5|3814|0
1631616990000|2021-09-14 10:56:30|3815|3814|3815|3814.5|3815|3814.5|3815|3814|0
1631617000000|2021-09-14 10:56:40|3815.5|3814|3815.5|3815|3815.5|3815|3815.5|3814|0
1631617010000|2021-09-14 10:56:50|3816|3815.5|3816|3815.5|3816.5|3815.5|3816|3815.5|0
1631617040000|2021-09-14 10:57:20|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3815.5|0
1631617060000|2021-09-14 10:57:40|3816|3815.5|3816|3815.5|3816.5|3816|3816|3815.5|0
1631617070000|2021-09-14 10:57:50|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|0
1631617080000|2021-09-14 10:58:00|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|0
1631617090000|2021-09-14 10:58:10|3816.5|3816|3817|3816.5|3817|3816.5|3816.5|3816|0
1631617110000|2021-09-14 10:58:30|3817.5||3817.5||3817.5||3817.5||0
1631617120000|2021-09-14 10:58:40|3817||3817||3817||3817||0
1631617130000|2021-09-14 10:58:50|3817.5|3816|3817.5|3817|3817.5|3817|3817.5|3816|0
1631617140000|2021-09-14 10:59:00|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817|0
1631617160000|2021-09-14 10:59:20|3818.5|3818|3819.5|3819|3819.5|3819|3818|3817.5|0
1631617180000|2021-09-14 10:59:40|3820||3819.5||3820||3819.5||0
1631617190000|2021-09-14 10:59:50|3820||3819.5||3820||3819.5||0
1631617200000|2021-09-14 11:00:00|3820|3819.5|3820|3819.5|3820|3819.5|3819|3818.5|0
1631617210000|2021-09-14 11:00:10|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3818.5|0
1631617240000|2021-09-14 11:00:40|3819|3818.5|3819.5|3819|3819.5|3819|3819|3818.5|0
1631617250000|2021-09-14 11:00:50|3820|3819.5|3820|3819.5|3820|3819.5|3820|3819.5|0
1631617270000|2021-09-14 11:01:10|3820.5|3820|3820|3819.5|3821|3820.5|3819|3818.5|0
1631617280000|2021-09-14 11:01:20|3820.5|3820|3820.5|3820|3821|3820.5|3820.5|3820|0
1631617290000|2021-09-14 11:01:30|3821||3821||3821||3821||0
1631617300000|2021-09-14 11:01:40|3820.5||3820.5||3820.5||3820.5||0
1631617310000|2021-09-14 11:01:50|3821|3820.5|3820.5|3820|3821|3820.5|3820.5|3820|0
1631617320000|2021-09-14 11:02:00|3820|3819.5|3820|3819|3820|3820|3818.5|3818|0
1631617330000|2021-09-14 11:02:10|3819.5|3819.5|3820.5|3820|3820.5|3820|3819.5|3819.5|0
1631617340000|2021-09-14 11:02:20|3821|3820.5|3820.5|3820|3821|3820.5|3820.5|3820|0
1631617350000|2021-09-14 11:02:30|3820|3819.5|3819.5|3819|3820.5|3819.5|3819.5|3819|0
1631617360000|2021-09-14 11:02:40|3820|3819.5|3820|3819.5|3820|3819.5|3820|3819.5|0
1631617390000|2021-09-14 11:03:10|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3820|0
1631617410000|2021-09-14 11:03:30|3821|3820.5|3821|3820.5|3821.5|3820.5|3821|3820.5|0
1631617420000|2021-09-14 11:03:40|3820.5|3820|3819.5|3819|3821|3820|3819.5|3819|0
1631617430000|2021-09-14 11:03:50|3819|3818.5|3819|3818.5|3819.5|3819|3819|3818.5|0
1631617450000|2021-09-14 11:04:10|3818|3817.5|3818|3817.5|3818|3817.5|3817|3816.5|0
1631617500000|2021-09-14 11:05:00|3818.5|3817|3818|3817.5|3818.5|3817.5|3817.5|3817|0
1631617530000|2021-09-14 11:05:30|3818.5||3818||3818.5||3818||0
1631617540000|2021-09-14 11:05:40|3817.5|3817|3816.5|3816|3817.5|3817.5|3816.5|3816|0
1631617550000|2021-09-14 11:05:50|3816|3815.5|3816|3815|3817|3816.5|3816|3815|0
1631617560000|2021-09-14 11:06:00|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815|0
1631617570000|2021-09-14 11:06:10|3816|3816|3817|3816|3817|3816|3816|3816|0
1631617580000|2021-09-14 11:06:20|3816.5|3815.5|3816.5|3815.5|3816.5|3816|3816|3815.5|0
1631617590000|2021-09-14 11:06:30|3816|3815|3816|3815|3816.5|3815|3816|3815|0
1631617600000|2021-09-14 11:06:40|3815.5|3814.5|3815|3814.5|3815.5|3814.5|3814|3813|0
1631617610000|2021-09-14 11:06:50|3814|3813.5|3814|3813|3814|3813.5|3814|3813|0
1631617620000|2021-09-14 11:07:00|3814.5|3813.5|3815|3814.5|3815|3814.5|3814|3813.5|0
1631617630000|2021-09-14 11:07:10|3815.5|3814|3814|3813.5|3815.5|3814|3814|3813|0
1631617640000|2021-09-14 11:07:20|3814.5||3814||3814.5||3814||0
1631617650000|2021-09-14 11:07:30|3814.5||3814||3814.5||3814||0
1631617670000|2021-09-14 11:07:50|3813.5|3813|3813|3812|3813.5|3813.5|3812.5|3812|0
1631617680000|2021-09-14 11:08:00|3812.5|3812.5|3812.5|3811.5|3812.5|3812.5|3812.5|3811.5|0
1631617690000|2021-09-14 11:08:10|3812|3811|3812|3810.5|3812|3811|3811.5|3810.5|0
1631617700000|2021-09-14 11:08:20|3811.5||3811.5||3811.5||3811.5||0
1631617720000|2021-09-14 11:08:40|3811|3810|3810.5|3810|3811|3810|3810.5|3810|0
1631617750000|2021-09-14 11:09:10|3810|3809.5|3809|3807.5|3810|3809.5|3808.5|3807.5|0
1631617760000|2021-09-14 11:09:20|3808.5|3808|3808.5|3808|3809.5|3808|3808.5|3808|0
1631617770000|2021-09-14 11:09:30||3807.5||3807||3807.5||3807|0
1631617780000|2021-09-14 11:09:40|3808|3806.5|3806.5|3806|3808|3806.5|3806.5|3805.5|0
1631617790000|2021-09-14 11:09:50|3807|3805.5|3807.5|3806.5|3808|3806.5|3807|3805.5|0
1631617800000|2021-09-14 11:10:00|3808|3807|3807.5|3806.5|3808.5|3807.5|3807.5|3806.5|0
1631617810000|2021-09-14 11:10:10|3808|3807|3810|3808.5|3810|3808.5|3808|3807|0
1631617820000|2021-09-14 11:10:20|3809.5|3808|3808|3807|3809.5|3808|3808|3807|0
1631617830000|2021-09-14 11:10:30|3808.5|3807.5|3809|3808.5|3809.5|3808.5|3808.5|3807|0
1631617840000|2021-09-14 11:10:40|3808.5|3808|3808.5|3807.5|3808.5|3808|3808|3807.5|0
1631617850000|2021-09-14 11:10:50|3809|3808|3809|3807.5|3809|3808|3809|3807.5|0
1631617860000|2021-09-14 11:11:00|3808||3808||3808||3808||0
1631617870000|2021-09-14 11:11:10|3808.5|3808|3808.5|3808|3809|3808|3808.5|3808|0
1631617880000|2021-09-14 11:11:20|3809|3808.5|3810|3809|3810|3809|3808.5|3808.5|0
1631617890000|2021-09-14 11:11:30|3810.5|3809.5|3810.5|3809.5|3810.5|3810|3810|3809.5|0
1631617900000|2021-09-14 11:11:40|3810|3810|3810.5|3809.5|3811|3810|3810|3809.5|0
1631617910000|2021-09-14 11:11:50|3810||3810.5||3810.5||3810||0
1631617920000|2021-09-14 11:12:00|3811|3810|3810|3809.5|3811|3810|3810|3809.5|0
1631617930000|2021-09-14 11:12:10|3810.5|3810|3810.5|3810|3810.5|3810|3810|3810|0
1631617940000|2021-09-14 11:12:20|3810|3809.5|3810.5|3809.5|3810.5|3810|3810|3809.5|0
1631617950000|2021-09-14 11:12:30||3810||3810||3810||3810|0
1631617960000|2021-09-14 11:12:40|3811||3811||3811||3811||0
1631617970000|2021-09-14 11:12:50|3810.5|3809.5|3810.5|3810|3811|3810|3810.5|3809.5|0
1631617980000|2021-09-14 11:13:00|3810|3809.5|3810.5|3809.5|3810.5|3810|3810|3809.5|0
1631617990000|2021-09-14 11:13:10|3810|3810|3810.5|3810|3810.5|3810|3810|3809.5|0
1631618000000|2021-09-14 11:13:20|3811|3809.5|3810.5|3809.5|3811|3810|3810.5|3809.5|0
1631618010000|2021-09-14 11:13:30|3811|3810|3811|3810.5|3811.5|3810.5|3811|3810|0
1631618020000|2021-09-14 11:13:40|3811.5|3811|3812|3811|3812|3811|3811|3811|0
1631618030000|2021-09-14 11:13:50|3812.5|3811.5|3813|3812|3813|3812|3812.5|3811.5|0
1631618040000|2021-09-14 11:14:00|3813.5|3812.5|3813|3812.5|3813.5|3812.5|3813|3812|0
1631618050000|2021-09-14 11:14:10|3813.5||3813.5||3813.5||3813.5||0
1631618060000|2021-09-14 11:14:20|3813||3813||3813.5||3813||0
1631618070000|2021-09-14 11:14:30|3813.5|3813|3814|3813|3814|3813|3813.5|3813|0
1631618080000|2021-09-14 11:14:40|3813.5||3814||3814||3813.5||0
1631618090000|2021-09-14 11:14:50|3813.5||3813.5||3813.5||3813.5||0
1631618100000|2021-09-14 11:15:00|3813|3812.5|3813|3812.5|3813|3813|3813|3812|0
1631618110000|2021-09-14 11:15:10|3813.5|3813|3813.5|3813|3813.5|3813|3813|3812.5|0
1631618120000|2021-09-14 11:15:20|3814||3813.5||3814||3813.5||0
1631618130000|2021-09-14 11:15:30|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|0
1631618160000|2021-09-14 11:16:00|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3811.5|0
1631618170000|2021-09-14 11:16:10|3812|3811.5|3811.5|3810.5|3812|3811.5|3811.5|3810.5|0
1631618180000|2021-09-14 11:16:20|3812|3811|3811.5|3810.5|3812|3811|3811.5|3810.5|0
1631618190000|2021-09-14 11:16:30||3811||3810.5||3811||3810.5|0
1631618200000|2021-09-14 11:16:40|3811||3811||3811||3811||0
1631618210000|2021-09-14 11:16:50|3811.5|3811|3811.5|3811|3811.5|3811|3811.5|3811|0
1631618230000|2021-09-14 11:17:10|3812||3812||3812||3812||0
1631618240000|2021-09-14 11:17:20|3811.5||3812||3812||3811.5||0
1631618250000|2021-09-14 11:17:30|3812.5|3811.5|3813.5|3813|3813.5|3813|3812.5|3811.5|0
1631618260000|2021-09-14 11:17:40|3814||3814||3814||3814||0
1631618270000|2021-09-14 11:17:50|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|0
1631618280000|2021-09-14 11:18:00|3814||3814||3814||3814||0
1631618310000|2021-09-14 11:18:30|3814.5|3814|3814|3813.5|3814.5|3814|3814|3813.5|0
1631618320000|2021-09-14 11:18:40|3814.5|3813|3814.5|3813.5|3814.5|3813.5|3814.5|3813|0
1631618330000|2021-09-14 11:18:50|3814||3814.5||3814.5||3814||0
1631618340000|2021-09-14 11:19:00|3814|3813|3813.5|3813|3814.5|3813.5|3813.5|3813|0
1631618380000|2021-09-14 11:19:40|3813|3812.5|3812.5|3812|3813|3812.5|3812.5|3812|0
1631618390000|2021-09-14 11:19:50|3813|3812.5|3813|3812.5|3813.5|3813|3813|3812.5|0
1631618430000|2021-09-14 11:20:30|3813.5|3813|3813|3812.5|3813.5|3813|3813|3812.5|0
1631618460000|2021-09-14 11:21:00|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3812|0
1631618470000|2021-09-14 11:21:10||3811.5||3812||3812||3811.5|0
1631618480000|2021-09-14 11:21:20|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|0
1631618520000|2021-09-14 11:22:00|3813.5|3813|3813.5|3812.5|3813.5|3813|3813|3812.5|0
1631618530000|2021-09-14 11:22:10|3813||3813||3813||3813||0
1631618540000|2021-09-14 11:22:20|3812.5|3812|3811.5|3811|3812.5|3812|3811.5|3811|0
1631618550000|2021-09-14 11:22:30|3812||3812||3812||3812||0
1631618560000|2021-09-14 11:22:40|3811|3810.5|3811.5|3811|3811.5|3811|3811|3810.5|0
1631618580000|2021-09-14 11:23:00|3812|3811.5|3811|3810.5|3812|3811.5|3811|3810|0
1631618590000|2021-09-14 11:23:10|3811.5|3811|3812.5|3812|3812.5|3812|3811.5|3811|0
1631618610000|2021-09-14 11:23:30|3812|3811.5|3812|3811|3812|3811.5|3812|3811|0
1631618620000|2021-09-14 11:23:40|3811.5||3812||3812||3811.5||0
1631618630000|2021-09-14 11:23:50|3811.5|3811.5|3812|3811.5|3812|3811.5|3811.5|3811.5|0
1631618640000|2021-09-14 11:24:00|3812.5||3812||3812.5||3812||0
1631618660000|2021-09-14 11:24:20|3812.5|3812|3813|3812|3813|3812|3812.5|3811.5|0
1631618670000|2021-09-14 11:24:30|3812.5||3812.5||3812.5||3812.5||0
1631618680000|2021-09-14 11:24:40|3813||3813||3813||3812.5||0
1631618690000|2021-09-14 11:24:50||3812.5||3812.5||3812.5||3812.5|0
1631618700000|2021-09-14 11:25:00|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3812|0
1631618720000|2021-09-14 11:25:20|3813|3812.5|3813|3812.5|3813.5|3812.5|3813|3812.5|0
1631618760000|2021-09-14 11:26:00|3813.5|3813|3813.5|3813|3813.5|3813|3813.5|3813|0
1631618770000|2021-09-14 11:26:10|3814||3813.5||3814||3813.5||0
1631618780000|2021-09-14 11:26:20|3813|3812.5|3813|3812.5|3813.5|3813|3813|3812.5|0
1631618800000|2021-09-14 11:26:40|3813.5|3813|3813.5|3813|3813.5|3813|3813.5|3813|0
1631618840000|2021-09-14 11:27:20|3814|3813.5|3814.5|3814|3814.5|3814|3814|3813.5|0
1631618860000|2021-09-14 11:27:40|3815||3815||3815||3815||0
1631618870000|2021-09-14 11:27:50|3815.5|3814.5|3814.5|3814|3815.5|3815|3814.5|3813.5|0
1631618880000|2021-09-14 11:28:00|3814|3813.5|3813|3812|3814|3813.5|3813|3812|0
1631618890000|2021-09-14 11:28:10|3813.5|3812.5|3813.5|3813|3814|3813|3813.5|3812.5|0
1631618920000|2021-09-14 11:28:40|3814||3813.5||3814||3813.5||0
1631618930000|2021-09-14 11:28:50|3813|3812.5|3813|3812.5|3813|3812.5|3812.5|3812|0
1631618940000|2021-09-14 11:29:00|3813.5||3813||3813.5||3813||0
1631618950000|2021-09-14 11:29:10|3813.5|3813|3813.5|3813|3813.5|3813|3813.5|3813|0
1631618960000|2021-09-14 11:29:20|3813|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812.5|0
1631618970000|2021-09-14 11:29:30|3813||3813.5||3813.5||3813||0
1631618980000|2021-09-14 11:29:40|3813||3813||3813||3813||0
1631619000000|2021-09-14 11:30:00|3812.5|3812|3812|3811|3812.5|3812|3812|3811|0
1631619010000|2021-09-14 11:30:10|3811.5||3811.5||3812||3811.5||0
1631619020000|2021-09-14 11:30:20|3812|3811.5|3812.5|3812|3812.5|3812|3812|3811.5|0
1631619040000|2021-09-14 11:30:40|3813|3812.5|3812.5|3812|3813|3812.5|3812.5|3811.5|0
1631619050000|2021-09-14 11:30:50|3813||3812.5||3813||3812.5||0
1631619060000|2021-09-14 11:31:00|3813|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812.5|0
1631619070000|2021-09-14 11:31:10|3813||3813.5||3813.5||3813||0
1631619090000|2021-09-14 11:31:30|3813|3812|3812.5|3812|3813.5|3812.5|3812.5|3812|0
1631619110000|2021-09-14 11:31:50|3813|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812.5|0
1631619120000|2021-09-14 11:32:00||3813||3813||3813||3813|0
1631619130000|2021-09-14 11:32:10|3814|3813.5|3815|3814.5|3815|3814.5|3814|3813.5|0
1631619150000|2021-09-14 11:32:30|3815.5|3815|3815.5|3815|3815.5|3815|3815|3814|0
1631619160000|2021-09-14 11:32:40|3815|3814.5|3815.5|3814.5|3815.5|3815|3815|3814.5|0
1631619170000|2021-09-14 11:32:50|3816|3815|3816.5|3816|3816.5|3816|3815.5|3815|0
1631619180000|2021-09-14 11:33:00|3816|3815.5|3816.5|3816|3816.5|3816|3816|3815|0
1631619190000|2021-09-14 11:33:10||3815.5||3816||3816||3815.5|0
1631619210000|2021-09-14 11:33:30|3816|3815.5|3816.5|3816|3816.5|3816|3816|3815.5|0
1631619230000|2021-09-14 11:33:50|3817|3816.5|3817.5|3816.5|3817.5|3816.5|3817|3816.5|0
1631619240000|2021-09-14 11:34:00|3817|3816|3817.5|3817|3817.5|3817|3816.5|3816|0
1631619260000|2021-09-14 11:34:20|3818|3817.5|3819|3818|3819|3818|3818|3817|0
1631619270000|2021-09-14 11:34:30|3818.5|3817.5|3817.5|3816.5|3819|3817.5|3817|3816.5|0
1631619300000|2021-09-14 11:35:00|3817|3817|3817.5|3816.5|3817.5|3817|3817|3816.5|0
1631619310000|2021-09-14 11:35:10|3818||3817.5||3818||3817.5||0
1631619340000|2021-09-14 11:35:40|3817|3816|3817|3816.5|3817.5|3816.5|3817|3816|0
1631619360000|2021-09-14 11:36:00|3817.5||3817.5||3817.5||3817.5||0
1631619370000|2021-09-14 11:36:10|3817||3817||3817||3817||0
1631619380000|2021-09-14 11:36:20|3817.5|3817|3818|3817.5|3818|3817.5|3817.5|3817|0
1631619420000|2021-09-14 11:37:00|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|0
1631619430000|2021-09-14 11:37:10|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818.5|0
1631619450000|2021-09-14 11:37:30|3819.5|3819|3820|3819.5|3820|3819.5|3819|3819|0
1631619460000|2021-09-14 11:37:40|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3820|0
1631619470000|2021-09-14 11:37:50||3819.5||3820||3820||3819.5|0
1631619480000|2021-09-14 11:38:00|3821|3819.5|3821|3820.5|3821|3820.5|3821|3819.5|0
1631619500000|2021-09-14 11:38:20|3820.5|3820|3821|3820.5|3821|3820.5|3820.5|3820|0
1631619510000|2021-09-14 11:38:30|3820.5|3820|3821|3820.5|3821|3820.5|3820.5|3820|0
1631619520000|2021-09-14 11:38:40|3820.5|3820|3819.5|3818.5|3820.5|3820|3819.5|3818.5|0
1631619530000|2021-09-14 11:38:50||3819||3819||3819||3819|0
1631619540000|2021-09-14 11:39:00|3820|3819.5|3820.5|3820|3821|3820|3820|3819.5|0
1631619550000|2021-09-14 11:39:10|3821|3820.5|3821|3820.5|3821|3820.5|3821|3820.5|0
1631619560000|2021-09-14 11:39:20|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3820|0
1631619570000|2021-09-14 11:39:30|3820|3819.5|3819.5|3819|3820|3819.5|3819.5|3819|0
1631619580000|2021-09-14 11:39:40|3820||3819.5||3820||3819.5||0
1631619600000|2021-09-14 11:40:00|3820|3819.5|3821|3820.5|3821|3820.5|3820|3819.5|0
1631619610000|2021-09-14 11:40:10|3820.5|3820|3820.5|3820|3821|3820|3820.5|3820|0
1631619620000|2021-09-14 11:40:20|3821||3821||3821||3821||0
1631619630000|2021-09-14 11:40:30||3820.5||3820.5||3820.5||3820.5|0
1631619640000|2021-09-14 11:40:40|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820|3819|0
1631619650000|2021-09-14 11:40:50|3820||3820.5||3820.5||3820||0
1631619660000|2021-09-14 11:41:00|3820|3819|3820|3819.5|3820.5|3819.5|3819.5|3819|0
1631619670000|2021-09-14 11:41:10|3820.5||3820.5||3820.5||3820||0
1631619680000|2021-09-14 11:41:20|3820||3820||3820||3820||0
1631619690000|2021-09-14 11:41:30|3820.5||3820.5||3820.5||3820.5||0
1631619700000|2021-09-14 11:41:40|3821|3820|3820.5|3820|3821|3820.5|3820.5|3820|0
1631619710000|2021-09-14 11:41:50|3821|3820.5|3821|3820.5|3821|3820.5|3821|3820.5|0
1631619720000|2021-09-14 11:42:00|3821.5||3821||3821.5||3821||0
1631619730000|2021-09-14 11:42:10|3821.5||3821||3821.5||3821||0
1631619740000|2021-09-14 11:42:20|3821.5||3821||3821.5||3821||0
1631619750000|2021-09-14 11:42:30|3821.5|3821|3822.5|3821.5|3822.5|3822|3821.5|3821|0
1631619760000|2021-09-14 11:42:40|3822||3822||3822||3822||0
1631619770000|2021-09-14 11:42:50|3823|3822|3822.5|3822|3823|3822|3822.5|3822|0
1631619780000|2021-09-14 11:43:00|3823|3822.5|3821.5|3821|3823|3822.5|3821.5|3820.5|0
1631619790000|2021-09-14 11:43:10|3821|3820.5|3822.5|3821.5|3822.5|3821.5|3821|3820.5|0
1631619810000|2021-09-14 11:43:30|3823|3822|3823|3822.5|3823|3822.5|3823|3822|0
1631619830000|2021-09-14 11:43:50|3822.5|3822|3821|3820.5|3822.5|3822|3821|3820|0
1631619840000|2021-09-14 11:44:00|3821.5|3821|3820.5|3819.5|3821.5|3821|3819.5|3819|0
1631619850000|2021-09-14 11:44:10|3820|3820|3820|3819.5|3820|3820|3820|3819.5|0
1631619860000|2021-09-14 11:44:20|3820.5|3820|3821|3820|3821|3820|3820.5|3820|0
1631619870000|2021-09-14 11:44:30|3820.5|3819.5|3820.5|3819.5|3821|3819.5|3820.5|3819.5|0
1631619880000|2021-09-14 11:44:40|3820|3819|3819|3818.5|3820|3819|3819|3818|0
1631619890000|2021-09-14 11:44:50|3818.5|3818|3820.5|3819.5|3820.5|3819.5|3818|3817.5|0
1631619900000|2021-09-14 11:45:00|3820|3819|3820|3819|3820|3819|3819.5|3819|0
1631619920000|2021-09-14 11:45:20|3819.5||3820||3820||3819.5||0
1631619930000|2021-09-14 11:45:30|3820.5|3819.5|3820.5|3819.5|3820.5|3820|3820|3819.5|0
1631619940000|2021-09-14 11:45:40|3820|3819|3819.5|3819|3820|3819|3819|3818.5|0
1631619950000|2021-09-14 11:45:50|3820|3819.5|3819.5|3819|3820|3819.5|3819.5|3818.5|0
1631619960000|2021-09-14 11:46:00|3820|3818.5|3819.5|3819|3820|3819|3819|3818.5|0
1631619970000|2021-09-14 11:46:10|3819|3818.5|3820.5|3819.5|3820.5|3819.5|3819|3818.5|0
1631619980000|2021-09-14 11:46:20|3821|3820|3820.5|3819.5|3821|3820|3820.5|3819.5|0
1631619990000|2021-09-14 11:46:30|3820|3819|3820.5|3819.5|3820.5|3820|3819.5|3819|0
1631620000000|2021-09-14 11:46:40|3820|3820|3820|3819|3820|3820|3820|3819|0
1631620010000|2021-09-14 11:46:50||3819.5||3819.5||3819.5||3819.5|0
1631620020000|2021-09-14 11:47:00|3819.5|3819|3819|3818|3819.5|3819.5|3818.5|3818|0
1631620030000|2021-09-14 11:47:10|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|0
1631620040000|2021-09-14 11:47:20|3818|3817|3819|3818|3819|3818|3817.5|3817|0
1631620050000|2021-09-14 11:47:30|3819.5|3818.5|3819|3818.5|3819.5|3818.5|3819|3818.5|0
1631620060000|2021-09-14 11:47:40|3819.5|3819|3819|3818.5|3819.5|3819|3819|3818.5|0
1631620080000|2021-09-14 11:48:00|3818.5|3818|3817.5|3817|3818.5|3818|3817.5|3816.5|0
1631620110000|2021-09-14 11:48:30|3818|3817.5|3818|3817.5|3818.5|3817.5|3818|3817.5|0
1631620120000|2021-09-14 11:48:40||3817||3817.5||3817.5||3817|0
1631620130000|2021-09-14 11:48:50|3817.5|3817|3817.5|3817|3818|3817.5|3817|3816.5|0
1631620140000|2021-09-14 11:49:00|3818|3816.5|3817|3816.5|3818|3816.5|3817|3816.5|0
1631620150000|2021-09-14 11:49:10|3817.5|3816|3816.5|3816|3817.5|3816|3816.5|3815.5|0
1631620160000|2021-09-14 11:49:20|3816|3815.5|3816|3815.5|3816.5|3815.5|3816|3815.5|0
1631620170000|2021-09-14 11:49:30|3816.5|3815|3815.5|3815|3816.5|3815|3815.5|3814.5|0
1631620180000|2021-09-14 11:49:40|3815|3814.5|3815.5|3814.5|3815.5|3814.5|3815|3814.5|0
1631620190000|2021-09-14 11:49:50|3815||3815||3815||3815||0
1631620200000|2021-09-14 11:50:00|3814.5|3814|3814.5|3814|3815|3814|3814.5|3813.5|0
1631620210000|2021-09-14 11:50:10|3815|3813.5|3815|3814.5|3815.5|3815|3815|3813.5|0
1631620220000|2021-09-14 11:50:20|3814.5|3814|3815|3814|3815|3814|3814.5|3814|0
1631620230000|2021-09-14 11:50:30|3814.5|3814.5|3813|3812|3814.5|3814.5|3813|3812|0
1631620240000|2021-09-14 11:50:40|3812.5|3812.5|3812.5|3812|3812.5|3812.5|3812.5|3811.5|0
1631620250000|2021-09-14 11:50:50|3813|3812.5|3812|3811.5|3813|3812.5|3812|3811.5|0
1631620260000|2021-09-14 11:51:00|3811.5|3811|3811.5|3811|3812|3811.5|3810.5|3810|0
1631620270000|2021-09-14 11:51:10|3812|3811.5|3812.5|3812|3812.5|3812|3812|3811|0
1631620280000|2021-09-14 11:51:20|3812|3811.5|3812|3811|3812|3811.5|3812|3811|0
1631620290000|2021-09-14 11:51:30|3811.5|3811.5|3812.5|3812|3812.5|3812|3811.5|3811.5|0
1631620300000|2021-09-14 11:51:40|3813|3812.5|3813|3812|3813|3812.5|3812.5|3812|0
1631620310000|2021-09-14 11:51:50|3812.5|3812.5|3813.5|3813|3813.5|3813|3812.5|3811.5|0
1631620320000|2021-09-14 11:52:00|3814|3813.5|3814|3813.5|3814.5|3814|3814|3813.5|0
1631620330000|2021-09-14 11:52:10|3813.5|3813|3813|3812|3814|3813|3812.5|3812|0
1631620340000|2021-09-14 11:52:20|3813.5|3812.5|3813.5|3813|3813.5|3813|3813|3812.5|0
1631620350000|2021-09-14 11:52:30|3813|3812.5|3813|3812|3813.5|3812.5|3813|3812|0
1631620360000|2021-09-14 11:52:40|3812.5|3811.5|3812|3811.5|3813|3812|3812|3811|0
1631620370000|2021-09-14 11:52:50|3812.5|3812|3813|3812.5|3813|3812.5|3812.5|3812|0
1631620380000|2021-09-14 11:53:00|3812.5|3812|3811|3810.5|3812.5|3812.5|3811|3810|0
1631620390000|2021-09-14 11:53:10|3811.5|3811|3809.5|3808.5|3813|3812.5|3809.5|3808.5|0
1631620400000|2021-09-14 11:53:20|3809|3808|3808.5|3807.5|3809|3808|3807.5|3807|0
1631620410000|2021-09-14 11:53:30|3809|3808|3808.5|3808|3810.5|3809.5|3808.5|3808|0
1631620420000|2021-09-14 11:53:40|3809|3808.5|3809.5|3809|3810|3809.5|3809|3808.5|0
1631620430000|2021-09-14 11:53:50|3810|3809.5|3810.5|3810|3810.5|3810|3810|3809.5|0
1631620440000|2021-09-14 11:54:00|3810|3809.5|3810.5|3809.5|3810.5|3810|3809.5|3809|0
1631620450000|2021-09-14 11:54:10|3811|3810|3811|3810.5|3811|3810.5|3810.5|3810|0
1631620460000|2021-09-14 11:54:20||3810||3810.5||3810.5||3810|0
1631620470000|2021-09-14 11:54:30|3810.5|3810|3810.5|3809.5|3811|3810.5|3810.5|3809.5|0
1631620480000|2021-09-14 11:54:40|3810|3809|3810.5|3809.5|3811.5|3810.5|3810|3809|0
1631620490000|2021-09-14 11:54:50|3810|3809|3809|3808|3810|3809|3809|3808|0
1631620500000|2021-09-14 11:55:00|3809.5|3808.5|3809.5|3808.5|3809.5|3809|3809|3808|0
1631620510000|2021-09-14 11:55:10|3809|3808|3809|3808|3809|3808.5|3808|3807|0
1631620520000|2021-09-14 11:55:20|3808.5|3807.5|3810|3809.5|3810.5|3810|3808|3807.5|0
1631620530000|2021-09-14 11:55:30||3809||3809.5||3809.5||3809|0
1631620550000|2021-09-14 11:55:50|3810.5|3810|3811|3810.5|3811|3810.5|3810.5|3809.5|0
1631620570000|2021-09-14 11:56:10|3810.5|3810|3811|3810.5|3811.5|3810.5|3810.5|3810|0
1631620580000|2021-09-14 11:56:20||3810||3810.5||3810.5||3810|0
1631620590000|2021-09-14 11:56:30|3810.5|3810|3809.5|3808.5|3810.5|3810.5|3809.5|3808.5|0
1631620600000|2021-09-14 11:56:40|3809|3809|3809.5|3809|3810|3809.5|3809|3808.5|0
1631620610000|2021-09-14 11:56:50|3809|3808.5|3809.5|3808.5|3809.5|3808.5|3809|3808.5|0
1631620620000|2021-09-14 11:57:00|3809|3808|3809|3808|3809|3808.5|3809|3808|0
1631620630000|2021-09-14 11:57:10|3808.5|3807.5|3808|3807|3809|3807.5|3807|3806.5|0
1631620640000|2021-09-14 11:57:20|3807.5|3807.5|3807.5|3807|3807.5|3807.5|3807.5|3807|0
1631620650000|2021-09-14 11:57:30|3808|3807.5|3808.5|3807.5|3809|3808|3808|3807.5|0
1631620660000|2021-09-14 11:57:40|3808|3807|3808|3807.5|3808|3807.5|3807.5|3807|0
1631620670000|2021-09-14 11:57:50|3807.5|3807|3807.5|3807|3808|3807.5|3807.5|3807|0
1631620690000|2021-09-14 11:58:10|3807|3806.5|3807.5|3807|3807.5|3807|3807|3806.5|0
1631620700000|2021-09-14 11:58:20|3807|3806.5|3806|3805|3807.5|3807|3806|3805|0
1631620710000|2021-09-14 11:58:30|3806.5|3805.5|3806|3805|3806.5|3805.5|3805.5|3804.5|0
1631620720000|2021-09-14 11:58:40|3806.5|3805.5|3806|3805|3806.5|3806|3805.5|3805|0
1631620730000|2021-09-14 11:58:50||3805.5||3805||3805.5||3805|0
1631620750000|2021-09-14 11:59:10|3806.5|3805.5|3807|3806.5|3807|3806.5|3806|3805|0
1631620760000|2021-09-14 11:59:20|3806.5|3806|3806.5|3805.5|3806.5|3806|3806.5|3805.5|0
1631620770000|2021-09-14 11:59:30|3806|3805|3804.5|3804|3806.5|3805.5|3804.5|3804|0
1631620780000|2021-09-14 11:59:40|3805|3803.5|3805|3804|3805|3804|3804.5|3803.5|0
1631620790000|2021-09-14 11:59:50|3804.5|3804.5|3806|3805|3806|3805|3804.5|3804|0
1631620800000|2021-09-14 12:00:00|3805.5|3804.5|3805.5|3805|3806|3805.5|3804.5|3803.5|0
1631620810000|2021-09-14 12:00:10|3806|3804.5|3806.5|3805.5|3806.5|3805.5|3806|3804.5|0
1631620820000|2021-09-14 12:00:20|3806|3805|3806|3805.5|3806.5|3805.5|3805.5|3804.5|0
1631620830000|2021-09-14 12:00:30|3805.5|3805|3806.5|3806|3806.5|3806|3805.5|3805|0
1631620840000|2021-09-14 12:00:40||3805.5||3805.5||3806||3805.5|0
1631620850000|2021-09-14 12:00:50|3807|3806|3807.5|3807|3808|3807.5|3807|3805.5|0
1631620860000|2021-09-14 12:01:00|3807|3806.5|3807.5|3807|3807.5|3807|3807|3806|0
1631620870000|2021-09-14 12:01:10|3807|3806.5|3808|3807|3808|3807|3807|3806.5|0
1631620880000|2021-09-14 12:01:20|3808.5|3807.5|3808|3807.5|3808.5|3808|3807.5|3807|0
1631620890000|2021-09-14 12:01:30|3808.5|3807|3809|3808|3809|3808|3808.5|3807|0
1631620900000|2021-09-14 12:01:40|3809.5|3808.5|3809|3808|3809.5|3808.5|3809|3808|0
1631620910000|2021-09-14 12:01:50|3808.5|3809|3809.5|3809|3809.5|3809|3808.5|3809|0
1631620920000|2021-09-14 12:02:00|3809|3808.5|3810|3809.5|3810|3809.5|3809|3808.5|0
1631620930000|2021-09-14 12:02:10|3809.5|3809|3809|3808|3810|3809.5|3808.5|3807.5|0
1631620940000|2021-09-14 12:02:20|3808.5||3809||3809||3808.5||0
1631620950000|2021-09-14 12:02:30|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|0
1631620960000|2021-09-14 12:02:40|3809|3808|3808.5|3807.5|3809|3808|3807.5|3807|0
1631620970000|2021-09-14 12:02:50|3808|3807|3807|3806|3808|3807|3807|3806|0
1631621000000|2021-09-14 12:03:20|3806.5|3805.5|3806|3805|3806.5|3805.5|3804.5|3804|0
1631621010000|2021-09-14 12:03:30|3805.5|3805.5|3806|3805|3806|3805.5|3805.5|3805|0
1631621020000|2021-09-14 12:03:40|3806.5|3805.5|3807|3806|3807|3806.5|3806|3805|0
1631621030000|2021-09-14 12:03:50|3806.5|3806.5|3807|3806.5|3807|3806.5|3806.5|3806|0
1631621040000|2021-09-14 12:04:00|3807.5|3806|3806.5|3806|3807.5|3807|3806.5|3806|0
1631621050000|2021-09-14 12:04:10|3806|3805.5|3805|3804.5|3806|3805.5|3805|3804|0
1631621060000|2021-09-14 12:04:20|3805.5|3805|3805.5|3804.5|3806|3805|3805.5|3804.5|0
1631621070000|2021-09-14 12:04:30|3805|3805|3806|3805|3806|3805.5|3805|3805|0
1631621080000|2021-09-14 12:04:40|3806.5|3805.5|3806.5|3805.5|3806.5|3806|3806|3805.5|0
1631621090000|2021-09-14 12:04:50||3806||3805.5||3806||3805.5|0
1631621100000|2021-09-14 12:05:00|3807|3806|3806|3805.5|3807|3806|3805.5|3805|0
1631621110000|2021-09-14 12:05:10|3806.5|3805|3805|3804|3806.5|3805|3805|3804|0
1631621120000|2021-09-14 12:05:20|3804.5|3804.5|3803.5|3802.5|3804.5|3804.5|3803|3802.5|0
1631621130000|2021-09-14 12:05:30|3803|3802|3803|3802.5|3803|3802.5|3802.5|3802|0
1631621140000|2021-09-14 12:05:40|3803.5|3803|3803|3802.5|3804|3803|3803|3802|0
1631621150000|2021-09-14 12:05:50|3803.5|3803|3805.5|3804.5|3805.5|3805|3803.5|3803|0
1631621160000|2021-09-14 12:06:00|3806|3805|3806|3805|3806.5|3805.5|3805.5|3805|0
1631621170000|2021-09-14 12:06:10|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|3806|3805.5|0
1631621180000|2021-09-14 12:06:20|3806|3806|3808|3807.5|3808.5|3808|3806|3806|0
1631621190000|2021-09-14 12:06:30|3808.5|3808|3808|3807|3808.5|3808|3807.5|3807|0
1631621200000|2021-09-14 12:06:40|3807.5||3808||3808||3807.5||0
1631621210000|2021-09-14 12:06:50|3807.5|3806.5|3805.5|3805|3808|3806.5|3805.5|3805|0
1631621220000|2021-09-14 12:07:00|3805|3804.5|3805|3804|3805.5|3805|3805|3804|0
1631621230000|2021-09-14 12:07:10|3805.5|3804.5|3805.5|3804|3805.5|3804.5|3804.5|3804|0
1631621240000|2021-09-14 12:07:20|3805|3804.5|3804|3803|3805|3804.5|3804|3803|0
1631621250000|2021-09-14 12:07:30|3803.5|3803.5|3804.5|3803.5|3804.5|3803.5|3803.5|3803|0
1631621260000|2021-09-14 12:07:40|3804|3803|3804|3803|3804.5|3803|3803.5|3803|0
1631621270000|2021-09-14 12:07:50|3804.5|3803.5|3804.5|3803.5|3805.5|3804.5|3803.5|3803|0
1631621280000|2021-09-14 12:08:00|3804|3803|3804.5|3803.5|3804.5|3804|3804|3803|0
1631621290000|2021-09-14 12:08:10|3804|3803|3804.5|3803.5|3804.5|3804|3804|3803|0
1631621300000|2021-09-14 12:08:20|3805|3804|3803.5|3802.5|3805|3804|3803|3802.5|0
1631621310000|2021-09-14 12:08:30|3803|3803|3803|3802.5|3803.5|3803|3803|3802.5|0
1631621320000|2021-09-14 12:08:40|3803.5|3802|3803.5|3802.5|3803.5|3803|3803|3802|0
1631621330000|2021-09-14 12:08:50|3803|3803|3803|3802|3803|3803|3803|3802|0
1631621340000|2021-09-14 12:09:00|3802.5|3802.5|3803|3801.5|3803|3802.5|3802.5|3801.5|0
1631621350000|2021-09-14 12:09:10|3802.5|3802|3802.5|3802|3802.5|3802|3802|3801.5|0
1631621360000|2021-09-14 12:09:20|3803||3802.5||3803||3802.5||0
1631621370000|2021-09-14 12:09:30|3803|3802.5|3803.5|3803|3803.5|3803|3803|3802.5|0
1631621380000|2021-09-14 12:09:40|3804|3803.5|3804|3803.5|3804.5|3803.5|3804|3803|0
1631621390000|2021-09-14 12:09:50|3804.5|3803|3804.5|3803|3804.5|3803.5|3804|3803|0
1631621400000|2021-09-14 12:10:00|3804|3803.5|3804.5|3803.5|3805|3803.5|3804|3803|0
1631621410000|2021-09-14 12:10:10|3804|3803|3803|3802|3804|3803|3803|3802|0
1631621420000|2021-09-14 12:10:20|3802.5|3801.5|3803|3802|3803|3802.5|3802.5|3801.5|0
1631621450000|2021-09-14 12:10:50|3802.5|3801.5|3802|3801.5|3802.5|3802|3802|3801.5|0
1631621460000|2021-09-14 12:11:00|3801.5|3801|3801.5|3800.5|3801.5|3801|3801.5|3800.5|0
1631621470000|2021-09-14 12:11:10|3802|3801|3802|3801|3802|3801.5|3802|3801|0
1631621480000|2021-09-14 12:11:20||3801.5||3801.5||3801.5||3801.5|0
1631621490000|2021-09-14 12:11:30|3802.5|3802|3802|3801|3802.5|3802|3802|3801|0
1631621500000|2021-09-14 12:11:40|3802.5|3801.5|3802.5|3801.5|3802.5|3802|3802|3801.5|0
1631621510000|2021-09-14 12:11:50|3803|3802|3802.5|3801.5|3803|3802|3802.5|3801.5|0
1631621520000|2021-09-14 12:12:00|3803|3802|3803.5|3802.5|3803.5|3802.5|3803|3802|0
1631621530000|2021-09-14 12:12:10|3803|3802|3802.5|3801.5|3803.5|3802.5|3802.5|3801.5|0
1631621540000|2021-09-14 12:12:20|3802|3801|3801|3800|3802|3801|3801|3800|0
1631621560000|2021-09-14 12:12:40|3801.5|3800.5|3801.5|3800.5|3802|3801|3801.5|3800.5|0
1631621570000|2021-09-14 12:12:50|3801|3800|3801.5|3800|3801.5|3800|3801|3800|0
1631621580000|2021-09-14 12:13:00|3801||3801||3801||3801||0
1631621630000|2021-09-14 12:13:50|3801.5|3800.5|3801.5|3801|3801.5|3801|3801.5|3800.5|0
1631621660000|2021-09-14 12:14:20|3802|3801.5|3806|3805|3808.5|3805.5|3802|3801.5|0
1631621670000|2021-09-14 12:14:30|3805.5|3804.5|3805.5|3804.5|3806|3805.5|3805|3804.5|0
1631621680000|2021-09-14 12:14:40|3815.5|3805|3808|3807|3815.5|3808|3807|3805|0
1631621690000|2021-09-14 12:14:50|3808.5|3807.5|3807.5|3807|3809|3807.5|3807.5|3806.5|0
1631621700000|2021-09-14 12:15:00|3808|3807.5|3808|3807|3809.5|3808.5|3808|3807|0
1631621710000|2021-09-14 12:15:10|3807.5|3806.5|3808.5|3807.5|3808.5|3808|3807|3806.5|0
1631621720000|2021-09-14 12:15:20|3809|3808|3808.5|3807.5|3809.5|3809|3808.5|3807.5|0
1631621730000|2021-09-14 12:15:30|3809|3808|3813|3812|3823|3822.5|3809|3808|0
1631621740000|2021-09-14 12:15:40|3812.5|3811.5|3813.5|3812.5|3813.5|3812.5|3811|3810.5|0
1631621750000|2021-09-14 12:15:50|3814|3813|3814|3813|3815|3813.5|3813|3812.5|0
1631621760000|2021-09-14 12:16:00|3813.5|3812.5|3812|3811|3814|3813.5|3811.5|3810.5|0
1631621770000|2021-09-14 12:16:10|3812.5|3810.5|3812|3811|3813|3811.5|3811.5|3810.5|0
1631621780000|2021-09-14 12:16:20|3812.5|3811.5|3811|3810|3812.5|3811.5|3811|3810|0
1631621790000|2021-09-14 12:16:30|3810.5|3809.5|3810|3809|3811|3810|3810|3809|0
1631621800000|2021-09-14 12:16:40|3810.5|3809.5|3811|3810|3811|3810|3810.5|3809.5|0
1631621810000|2021-09-14 12:16:50|3811.5|3810.5|3811.5|3810.5|3812.5|3811.5|3811.5|3810.5|0
1631621820000|2021-09-14 12:17:00|3812|3811|3812.5|3811.5|3812.5|3811.5|3811.5|3810.5|0
1631621830000|2021-09-14 12:17:10||3811||3811.5||3811.5||3811|0
1631621840000|2021-09-14 12:17:20|3813|3812|3813.5|3812|3813.5|3812|3813|3812|0
1631621850000|2021-09-14 12:17:30|3814|3812.5|3812.5|3811|3814|3813|3812|3811|0
1631621860000|2021-09-14 12:17:40|3812|3811.5|3813|3811.5|3813|3812|3812|3811.5|0
1631621870000|2021-09-14 12:17:50|3813.5|3812|3814|3813|3814|3813|3813.5|3812|0
1631621880000|2021-09-14 12:18:00|3813|3812.5|3812|3811|3813.5|3812.5|3811.5|3810.5|0
1631621890000|2021-09-14 12:18:10|3812.5|3811.5|3812.5|3811|3812.5|3811.5|3812.5|3811|0
1631621900000|2021-09-14 12:18:20|3813|3811.5|3813|3812|3813|3812|3812.5|3811.5|0
1631621910000|2021-09-14 12:18:30|3812.5|3811.5|3812|3810.5|3812.5|3811.5|3811.5|3810.5|0
1631621930000|2021-09-14 12:18:50|3811.5|3810|3811|3809.5|3811.5|3810|3810.5|3809.5|0
1631621940000|2021-09-14 12:19:00|3810|3810|3810.5|3809.5|3811.5|3810.5|3810|3809.5|0
1631621950000|2021-09-14 12:19:10||3809||3809||3809||3809|0
1631621960000|2021-09-14 12:19:20|3811|3809.5|3811|3810|3811|3810|3811|3809.5|0
1631621970000|2021-09-14 12:19:30|3811.5|3810.5|3812|3810.5|3812|3811|3811.5|3810.5|0
1631621990000|2021-09-14 12:19:50|3811.5|3810|3812|3810.5|3812|3810.5|3811|3810|0
1631622000000|2021-09-14 12:20:00|3811.5|3810|3811|3809.5|3811.5|3810.5|3810.5|3809.5|0
1631622010000|2021-09-14 12:20:10|3810.5|3810|3811|3809.5|3811|3810|3810|3809.5|0
1631622020000|2021-09-14 12:20:20||3810||3810||3810||3809.5|0
1631622040000|2021-09-14 12:20:40|3811.5|3810.5|3812|3811|3812|3811|3811.5|3810.5|0
1631622050000|2021-09-14 12:20:50|3812.5|3811.5|3813|3811.5|3813|3812|3812.5|3811.5|0
1631622060000|2021-09-14 12:21:00|3812.5|3811|3811.5|3810.5|3813|3811|3811|3810|0
1631622070000|2021-09-14 12:21:10|3811|3810|3811.5|3810|3811.5|3810|3811|3810|0
1631622090000|2021-09-14 12:21:30||3810.5||3810.5||3810.5||3810.5|0
1631622100000|2021-09-14 12:21:40|3811||3811.5||3811.5||3811||0
1631622110000|2021-09-14 12:21:50|3812|3811|3812.5|3811|3812.5|3811|3812|3811|0
1631622120000|2021-09-14 12:22:00|3813|3811.5|3812|3810.5|3813|3812|3811.5|3810.5|0
1631622140000|2021-09-14 12:22:20|3811.5||3811.5||3812||3811||0
1631622160000|2021-09-14 12:22:40|3812|3811|3811.5|3811|3812.5|3811|3811.5|3811|0
1631622170000|2021-09-14 12:22:50|3812||3812||3812.5||3811.5||0
1631622180000|2021-09-14 12:23:00|3811.5|3811.5|3812|3811|3812|3811.5|3811.5|3811|0
1631622190000|2021-09-14 12:23:10|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|0
1631622210000|2021-09-14 12:23:30|3811|3810|3810|3809|3811|3810|3810|3809|0
1631622220000|2021-09-14 12:23:40|3810.5|3809.5|3811|3810|3811.5|3810.5|3810.5|3809.5|0
1631622230000|2021-09-14 12:23:50|3810.5|3809.5|3810.5|3809.5|3810.5|3810|3810|3809|0
1631622250000|2021-09-14 12:24:10|3810|3809|3810|3809|3810|3809|3810|3809|0
1631622260000|2021-09-14 12:24:20|3810.5||3809.5||3810.5||3809.5||0
1631622270000|2021-09-14 12:24:30|3810|3808.5|3810|3809|3810|3809|3809.5|3808.5|0
1631622290000|2021-09-14 12:24:50|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|0
1631622300000|2021-09-14 12:25:00||3809||3808.5||3809||3808.5|0
1631622320000|2021-09-14 12:25:20|3810|3809|3810|3809|3810|3809.5|3810|3809|0
1631622330000|2021-09-14 12:25:30|3810.5|3809.5|3810.5|3810|3811|3810|3810.5|3809.5|0
1631622340000|2021-09-14 12:25:40|3811|3810.5|3811.5|3810.5|3811.5|3810.5|3811|3810.5|0
1631622350000|2021-09-14 12:25:50|3812|3811|3811.5|3810.5|3812|3811|3811.5|3810.5|0
1631622360000|2021-09-14 12:26:00|3812|3810|3811|3810|3812|3810|3811|3810|0
1631622370000|2021-09-14 12:26:10|3810.5|3809.5|3811|3809.5|3811|3809.5|3810.5|3809.5|0
1631622380000|2021-09-14 12:26:20|3810.5|3810|3811|3809.5|3811|3810|3810.5|3809.5|0
1631622390000|2021-09-14 12:26:30|3810.5||3810.5||3810.5||3810.5||0
1631622400000|2021-09-14 12:26:40|3811|3810|3811|3810|3811.5|3810.5|3811|3810|0
1631622420000|2021-09-14 12:27:00|3811.5|3810.5|3811.5|3811|3812|3811|3811.5|3810.5|0
1631622430000|2021-09-14 12:27:10|3811|3810.5|3811|3810.5|3811|3810.5|3810.5|3810|0
1631622440000|2021-09-14 12:27:20|3811.5|3811|3811.5|3810.5|3812|3811|3811|3810.5|0
1631622470000|2021-09-14 12:27:50|3812|3811|3812|3811|3812|3811|3812|3811|0
1631622500000|2021-09-14 12:28:20|3811.5|3811.5|3812|3811|3812|3811.5|3811.5|3811|0
1631622510000|2021-09-14 12:28:30|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812|3811.5|0
1631622530000|2021-09-14 12:28:50|3813|3812|3813|3812|3813.5|3812|3813|3812|0
1631622540000|2021-09-14 12:29:00|3812.5|3811.5|3813.5|3812.5|3813.5|3812.5|3812.5|3811.5|0
1631622550000|2021-09-14 12:29:10|3814|3813|3814|3813.5|3814.5|3813.5|3814|3812.5|0
1631622560000|2021-09-14 12:29:20|3814.5|3814|3815|3813.5|3815|3814|3814|3813.5|0
1631622570000|2021-09-14 12:29:30|3814.5|3814|3815|3814|3816|3815.5|3814.5|3814|0
1631622590000|2021-09-14 12:29:50|3815.5|3814.5|3817|3815|3818|3815.5|3815.5|3814.5|0
1631622600000|2021-09-14 12:30:00|3818|3815.5|3818.5|3817.5|3819.5|3818.5|3816.5|3815|0
1631622610000|2021-09-14 12:30:10|3818|3817|3816|3815|3819.5|3818.5|3816|3815|0
1631622620000|2021-09-14 12:30:20|3815.5|3814.5|3818|3817|3819.5|3819|3815.5|3814.5|0
1631622630000|2021-09-14 12:30:30|3818.5|3817.5|3820|3819|3820|3819.5|3818|3817|0
1631622640000|2021-09-14 12:30:40|3819.5|3818.5|3820|3818.5|3821.5|3820|3818|3817|0
1631622650000|2021-09-14 12:30:50|3820.5|3819|3820|3818.5|3820.5|3819.5|3818|3817|0
1631622660000|2021-09-14 12:31:00|3820.5|3820|3822|3821|3822|3821|3819.5|3818.5|0
1631622670000|2021-09-14 12:31:10|3821.5|3820.5|3823.5|3822|3824|3822.5|3821|3820|0
1631622680000|2021-09-14 12:31:20|3823|3821.5|3822.5|3821.5|3823|3822|3821|3820|0
1631622690000|2021-09-14 12:31:30|3823|3821|3822|3821.5|3825|3823.5|3822|3821|0
1631622700000|2021-09-14 12:31:40|3822.5|3821|3824.5|3823.5|3824.5|3823.5|3821.5|3820.5|0
1631622710000|2021-09-14 12:31:50|3824|3823|3824.5|3823.5|3825|3824|3823.5|3822.5|0
1631622720000|2021-09-14 12:32:00|3824|3823|3825.5|3824.5|3826|3825|3824|3823|0
1631622730000|2021-09-14 12:32:10|3826|3825.5|3826.5|3825.5|3827|3826|3826|3825|0
1631622740000|2021-09-14 12:32:20|3827|3826|3827|3825.5|3827|3826|3826|3825|0
1631622750000|2021-09-14 12:32:30|3826.5||3827||3827||3826.5||0
1631622760000|2021-09-14 12:32:40|3826.5|3825|3825|3824|3826.5|3825|3825|3824|0
1631622770000|2021-09-14 12:32:50|3824.5|3823.5|3823.5|3822.5|3825|3823.5|3823|3822|0
1631622780000|2021-09-14 12:33:00|3824|3823|3825|3824|3825.5|3825|3824|3823|0
1631622790000|2021-09-14 12:33:10|3824.5|3823.5|3826|3825|3826.5|3825.5|3824|3823.5|0
1631622800000|2021-09-14 12:33:20|3826.5|3825.5|3825.5|3824|3826.5|3825.5|3825|3824|0
1631622810000|2021-09-14 12:33:30|3826|3824.5|3826.5|3825.5|3826.5|3825.5|3825.5|3824.5|0
1631622820000|2021-09-14 12:33:40|3826|3826|3826.5|3825|3827|3826|3826|3825|0
1631622830000|2021-09-14 12:33:50|3826|3825.5|3825.5|3825|3826|3825.5|3825.5|3824|0
1631622840000|2021-09-14 12:34:00|3826|3824.5|3826.5|3825.5|3826.5|3825.5|3825|3824|0
1631622850000|2021-09-14 12:34:10|3826|3825|3825.5|3825|3826|3826|3825.5|3824.5|0
1631622860000|2021-09-14 12:34:20|3826|3824.5|3825.5|3824.5|3826|3824.5|3825.5|3824.5|0
1631622870000|2021-09-14 12:34:30|3824.5|3824|3825.5|3824.5|3826.5|3825|3824.5|3824|0
1631622880000|2021-09-14 12:34:40|3825|3824|3825.5|3824.5|3825.5|3824.5|3824.5|3823.5|0
1631622890000|2021-09-14 12:34:50|3825|3824|3823.5|3822.5|3825.5|3824.5|3823.5|3822.5|0
1631622900000|2021-09-14 12:35:00|3824|3823|3826.5|3825|3826.5|3826|3824|3823|0
1631622910000|2021-09-14 12:35:10|3826|3825.5|3827|3826|3827|3826.5|3826|3825.5|0
1631622920000|2021-09-14 12:35:20|3827.5|3827|3828|3827|3828|3827|3827.5|3826.5|0
1631622930000|2021-09-14 12:35:30|3827.5|3827.5|3827.5|3827|3828|3827.5|3827.5|3827|0
1631622940000|2021-09-14 12:35:40|3828|3826.5|3827|3826|3828|3827|3827|3826|0
1631622950000|2021-09-14 12:35:50|3827.5|3826.5|3827|3826|3828|3827|3827|3826|0
1631622960000|2021-09-14 12:36:00|3826.5|3825.5|3827|3826|3827|3826|3826.5|3825.5|0
1631622970000|2021-09-14 12:36:10|3826.5|3825.5|3825.5|3825|3827|3825.5|3825.5|3825|0
1631622980000|2021-09-14 12:36:20|3826|3824.5|3826.5|3825.5|3827|3826|3825.5|3824.5|0
1631622990000|2021-09-14 12:36:30|3827|3826|3826|3825|3828|3827|3826|3825|0
1631623000000|2021-09-14 12:36:40|3826.5|3825.5|3826|3825.5|3826.5|3826|3826|3825.5|0
1631623010000|2021-09-14 12:36:50|3825.5|3825|3825.5|3825|3826|3825|3825.5|3825|0
1631623020000|2021-09-14 12:37:00|3826|3825.5|3826|3825|3827|3826.5|3825.5|3825|0
1631623030000|2021-09-14 12:37:10|3825.5|3824.5|3825.5|3825|3825.5|3825|3824.5|3823.5|0
1631623040000|2021-09-14 12:37:20|3826|3824.5|3826|3824.5|3826|3825|3826|3824.5|0
1631623050000|2021-09-14 12:37:30||3825||3825||3825||3825|0
1631623060000|2021-09-14 12:37:40|3825.5|3824.5|3825|3824|3825.5|3824.5|3825|3824|0
1631623070000|2021-09-14 12:37:50|3824.5|3823.5|3825|3824.5|3825|3824.5|3824|3823|0
1631623080000|2021-09-14 12:38:00|3825.5|3825|3826|3825|3827|3826.5|3825.5|3825|0
1631623090000|2021-09-14 12:38:10|3826.5|3824.5|3826|3825|3826.5|3825|3825.5|3824.5|0
1631623100000|2021-09-14 12:38:20|3825.5|3825.5|3825|3824.5|3825.5|3825.5|3825|3824|0
1631623110000|2021-09-14 12:38:30|3824.5|3824|3823.5|3822.5|3824.5|3824|3823.5|3822|0
1631623120000|2021-09-14 12:38:40|3823|3822|3823|3822.5|3823.5|3822.5|3822.5|3821.5|0
1631623130000|2021-09-14 12:38:50|3823.5|3822|3823|3822.5|3823.5|3822.5|3823|3822|0
1631623140000|2021-09-14 12:39:00|3823.5|3823|3823|3822|3823.5|3823|3823|3822|0
1631623160000|2021-09-14 12:39:20|3822.5|3821.5|3821.5|3820.5|3822.5|3822|3821.5|3820.5|0
1631623170000|2021-09-14 12:39:30|3822|3821.5|3822|3820.5|3822.5|3822|3822|3820.5|0
1631623180000|2021-09-14 12:39:40|3822.5|3821|3824.5|3823.5|3824.5|3824|3822.5|3821|0
1631623190000|2021-09-14 12:39:50|3824|3823|3824|3823|3825|3824|3824|3823|0
1631623200000|2021-09-14 12:40:00|3824.5|3823.5|3825.5|3824|3825.5|3825|3824|3823.5|0
1631623210000|2021-09-14 12:40:10|3826|3824.5|3826.5|3825.5|3826.5|3826|3825.5|3824.5|0
1631623220000|2021-09-14 12:40:20|3826|3825|3826.5|3826|3826.5|3826|3825.5|3825|0
1631623230000|2021-09-14 12:40:30|3826|3825.5|3826|3825.5|3826.5|3825.5|3826|3825|0
1631623240000|2021-09-14 12:40:40|3826.5||3826||3826.5||3826||0
1631623250000|2021-09-14 12:40:50|3826.5|3826|3826.5|3825.5|3827|3826|3826|3825.5|0
1631623270000|2021-09-14 12:41:10|3826|3825|3824.5|3823.5|3826|3825|3824.5|3823.5|0
1631623280000|2021-09-14 12:41:20|3824|3824|3826.5|3825|3826.5|3825.5|3824|3824|0
1631623290000|2021-09-14 12:41:30|3826|3825.5|3825.5|3824.5|3826|3825.5|3825|3824|0
1631623300000|2021-09-14 12:41:40|3825|3824|3825.5|3824.5|3825.5|3824.5|3825|3824|0
1631623310000|2021-09-14 12:41:50|3825|3824|3824|3823|3825|3824.5|3824|3823|0
1631623330000|2021-09-14 12:42:10|3823.5|3822.5|3822.5|3821.5|3823.5|3822.5|3822.5|3821.5|0
1631623340000|2021-09-14 12:42:20|3822|3822|3822.5|3821.5|3822.5|3822|3822|3821.5|0
1631623350000|2021-09-14 12:42:30|3823|3822|3822|3821.5|3823|3822|3822|3821.5|0
1631623360000|2021-09-14 12:42:40|3822.5|3821|3822.5|3822|3823|3822|3822.5|3821|0
1631623370000|2021-09-14 12:42:50|3823|3822.5|3823.5|3822.5|3823.5|3822.5|3822.5|3822.5|0
1631623380000|2021-09-14 12:43:00|3824|3823|3824.5|3823.5|3824.5|3823.5|3824|3823|0
1631623390000|2021-09-14 12:43:10|3824|3823|3821.5|3820.5|3824|3823|3821.5|3820.5|0
1631623400000|2021-09-14 12:43:20|3821|3820|3822.5|3821.5|3822.5|3821.5|3821|3820|0
1631623410000|2021-09-14 12:43:30|3822||3822||3823||3822||0
1631623420000|2021-09-14 12:43:40|3822.5||3822.5||3822.5||3822.5||0
1631623440000|2021-09-14 12:44:00|3822|3821|3821.5|3820.5|3822.5|3821|3821.5|3820.5|0
1631623450000|2021-09-14 12:44:10|3821|3820|3821.5|3820|3821.5|3820|3820.5|3820|0
1631623460000|2021-09-14 12:44:20|3822|3820.5|3822|3821|3822|3821.5|3821|3820|0
1631623470000|2021-09-14 12:44:30|3821|3820.5|3822|3821|3823.5|3822.5|3821|3820.5|0
1631623480000|2021-09-14 12:44:40|3822.5|3821.5|3822|3821|3822.5|3821.5|3822|3821|0
1631623490000|2021-09-14 12:44:50|3822.5|3821.5|3821|3820|3822.5|3821.5|3821|3820|0
1631623500000|2021-09-14 12:45:00|3821.5|3820.5|3821.5|3820.5|3822|3820.5|3820.5|3820|0
1631623510000|2021-09-14 12:45:10|3822||3822||3822||3821.5||0
1631623520000|2021-09-14 12:45:20|3821.5||3821.5||3822||3821.5||0
1631623530000|2021-09-14 12:45:30|3822|3821|3822.5|3821.5|3823.5|3822.5|3821.5|3821|0
1631623540000|2021-09-14 12:45:40|3822|3821|3822.5|3821.5|3822.5|3821.5|3822|3821|0
1631623550000|2021-09-14 12:45:50|3823|3822|3823|3822|3823|3822|3822.5|3822|0
1631623560000|2021-09-14 12:46:00|3823.5|3822.5|3823|3822|3824|3823|3823|3822|0
1631623570000|2021-09-14 12:46:10|3823.5||3823||3823.5||3823||0
1631623580000|2021-09-14 12:46:20|3823.5|3822.5|3823.5|3823|3823.5|3823|3823.5|3822.5|0
1631623590000|2021-09-14 12:46:30|3823|3822.5|3823|3822|3823|3822.5|3823|3822|0
1631623600000|2021-09-14 12:46:40|3822.5|3821.5|3822.5|3821.5|3823|3821.5|3822.5|3821.5|0
1631623610000|2021-09-14 12:46:50|3823|3822|3823|3822|3824|3823|3822.5|3821.5|0
1631623620000|2021-09-14 12:47:00|3822.5|3821.5|3823|3821.5|3823|3821.5|3822.5|3821.5|0
1631623630000|2021-09-14 12:47:10|3822.5||3822.5||3822.5||3822.5||0
1631623650000|2021-09-14 12:47:30|3822|3821|3821.5|3820.5|3822|3821|3821|3820|0
1631623660000|2021-09-14 12:47:40|3821|3820|3821|3820|3821.5|3820|3821|3820|0
1631623670000|2021-09-14 12:47:50|3821.5|3820.5|3821|3820.5|3821.5|3820.5|3821|3820.5|0
1631623680000|2021-09-14 12:48:00|3821.5|3821|3821|3820|3821.5|3821|3821|3819.5|0
1631623690000|2021-09-14 12:48:10|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3819.5|3818.5|0
1631623700000|2021-09-14 12:48:20|3821|3820|3821.5|3820|3821.5|3820.5|3820.5|3819.5|0
1631623710000|2021-09-14 12:48:30|3821|3820.5|3822|3821|3822.5|3822|3821|3820.5|0
1631623720000|2021-09-14 12:48:40|3821.5|3820.5|3822.5|3821.5|3822.5|3821.5|3821|3820.5|0
1631623740000|2021-09-14 12:49:00|3823|3821|3823|3822|3823.5|3822|3823|3821|0
1631623750000|2021-09-14 12:49:10|3822.5|3821.5|3823|3822|3823|3822|3822|3821.5|0
1631623790000|2021-09-14 12:49:50|3823.5|3822.5|3824|3823|3824|3823|3823|3822.5|0
1631623810000|2021-09-14 12:50:10|3824.5|3823.5|3824|3823.5|3825|3824|3824|3823|0
1631623820000|2021-09-14 12:50:20|3824.5||3824.5||3824.5||3824.5||0
1631623830000|2021-09-14 12:50:30|3825|3824|3825|3824|3825|3824|3824.5|3824|0
1631623850000|2021-09-14 12:50:50|3824.5|3822.5|3823|3822|3824.5|3823.5|3822|3821.5|0
1631623860000|2021-09-14 12:51:00|3822.5|3821.5|3823|3822|3823|3822.5|3821.5|3821|0
1631623870000|2021-09-14 12:51:10|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|0
1631623880000|2021-09-14 12:51:20|3821.5|3821|3822|3821|3822.5|3821.5|3821.5|3821|0
1631623890000|2021-09-14 12:51:30|3822.5|3821.5|3823.5|3822.5|3824|3823|3822.5|3821.5|0
1631623900000|2021-09-14 12:51:40|3823|3822|3823.5|3823|3824|3823|3823|3822|0
1631623910000|2021-09-14 12:51:50||3822.5||3822.5||3823||3822.5|0
1631623920000|2021-09-14 12:52:00|3824|3823|3823.5|3822.5|3824|3823|3823.5|3822.5|0
1631623930000|2021-09-14 12:52:10|3823|3822|3822|3821|3823|3822.5|3822|3821|0
1631623940000|2021-09-14 12:52:20|3821.5|3821.5|3822|3821|3822|3821.5|3821.5|3821|0
1631623960000|2021-09-14 12:52:40|3821.5|3820.5|3821.5|3820.5|3821.5|3821|3821|3820.5|0
1631623970000|2021-09-14 12:52:50|3822|3821|3821.5|3821|3822|3821.5|3821|3820.5|0
1631623980000|2021-09-14 12:53:00|3822|3821.5|3821.5|3820.5|3822.5|3821.5|3821.5|3820.5|0
1631623990000|2021-09-14 12:53:10|3822|3821|3822|3821|3822.5|3822|3822|3821|0
1631624000000|2021-09-14 12:53:20|3822.5|3821.5|3822|3821|3822.5|3821.5|3822|3821|0
1631624010000|2021-09-14 12:53:30|3822.5|3821.5|3822.5|3821.5|3822.5|3822|3822|3821|0
1631624030000|2021-09-14 12:53:50|3822|3821|3821.5|3821|3822|3821|3821.5|3821|0
1631624040000|2021-09-14 12:54:00|3822|3820.5|3820|3819|3822|3821|3820|3819|0
1631624050000|2021-09-14 12:54:10|3819.5||3820||3820||3819.5||0
1631624060000|2021-09-14 12:54:20|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|0
1631624070000|2021-09-14 12:54:30|3820|3820|3819|3818|3821|3820|3819|3818|0
1631624090000|2021-09-14 12:54:50|3818.5|3817.5|3819|3818|3819|3818|3818.5|3817.5|0
1631624100000|2021-09-14 12:55:00|3818.5|3817.5|3818|3817|3818.5|3817.5|3817.5|3816.5|0
1631624110000|2021-09-14 12:55:10||3817.5||3817.5||3817.5||3817.5|0
1631624120000|2021-09-14 12:55:20|3818.5|3818|3820|3819|3820|3819|3818.5|3818|0
1631624130000|2021-09-14 12:55:30||3819.5||3819.5||3819.5||3819.5|0
1631624140000|2021-09-14 12:55:40|3820.5|3820|3821|3820|3821|3820|3820.5|3820|0
1631624160000|2021-09-14 12:56:00|3820.5|3819.5|3819|3818|3820.5|3819.5|3819|3818|0
1631624170000|2021-09-14 12:56:10|3819.5|3818.5|3820|3819|3820|3819|3819.5|3818.5|0
1631624180000|2021-09-14 12:56:20|3820.5|3819.5|3820|3819|3820.5|3819.5|3820|3819|0
1631624190000|2021-09-14 12:56:30|3820.5|3819.5|3820.5|3819.5|3820.5|3820|3820|3819|0
1631624210000|2021-09-14 12:56:50|3820|3819|3819.5|3818.5|3820|3819|3819.5|3818.5|0
1631624220000|2021-09-14 12:57:00|3820||3820||3820||3820||0
1631624230000|2021-09-14 12:57:10|3820.5|3819|3820.5|3820|3820.5|3820|3820.5|3819|0
1631624240000|2021-09-14 12:57:20|3821|3820.5|3821|3820.5|3821|3820.5|3821|3820.5|0
1631624250000|2021-09-14 12:57:30|3820.5|3820|3819.5|3818.5|3820.5|3820|3819.5|3818.5|0
1631624260000|2021-09-14 12:57:40|3820|3819|3820|3819.5|3820|3819.5|3820|3819|0
1631624270000|2021-09-14 12:57:50|3819.5|3819|3819.5|3819|3819.5|3819.5|3819.5|3818.5|0
1631624280000|2021-09-14 12:58:00|3820|3819.5|3820|3819.5|3820|3819.5|3820|3819.5|0
1631624290000|2021-09-14 12:58:10||3819||3819||3819||3819|0
1631624310000|2021-09-14 12:58:30||3819.5||3819.5||3819.5||3819.5|0
1631624320000|2021-09-14 12:58:40|3819.5|3819|3820|3819|3820|3819|3819.5|3818.5|0
1631624340000|2021-09-14 12:59:00|3819.5|3819.5|3820|3819|3820|3819.5|3819.5|3819|0
1631624350000|2021-09-14 12:59:10||3818.5||3819||3819||3818.5|0
1631624360000|2021-09-14 12:59:20||3819.5||3819.5||3819.5||3819.5|0
1631624370000|2021-09-14 12:59:30|3820.5|3820|3821|3820.5|3821|3820.5|3820|3820|0
1631624380000|2021-09-14 12:59:40||3820||3820||3820||3820|0
1631624400000|2021-09-14 13:00:00|3821.5|3820.5|3822|3821|3822|3821.5|3821|3820.5|0
1631624410000|2021-09-14 13:00:10|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|0
1631624420000|2021-09-14 13:00:20|3822|3821|3821.5|3820.5|3822|3821|3821|3820.5|0
1631624440000|2021-09-14 13:00:40|3822|3821|3822|3821|3822|3821.5|3821.5|3821|0
1631624450000|2021-09-14 13:00:50|3822.5|3821.5|3822.5|3822|3823|3822|3822|3821.5|0
1631624460000|2021-09-14 13:01:00|3823|3822.5|3823|3822.5|3823|3822.5|3822.5|3822.5|0
1631624470000|2021-09-14 13:01:10|3823.5|3822|3822|3821.5|3823.5|3822|3822|3821.5|0
1631624480000|2021-09-14 13:01:20|3822.5|3822|3823|3822|3823|3822|3822.5|3821.5|0
1631624500000|2021-09-14 13:01:40|3822.5|3821.5|3821|3820|3823|3821.5|3821|3820|0
1631624510000|2021-09-14 13:01:50|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821|3820.5|0
1631624520000|2021-09-14 13:02:00||3821||3821||3821||3821|0
1631624530000|2021-09-14 13:02:10|3822|3821.5|3822.5|3822|3822.5|3822|3821.5|3821.5|0
1631624570000|2021-09-14 13:02:50|3823|3822.5|3823|3822.5|3823.5|3822.5|3822.5|3822.5|0
1631624580000|2021-09-14 13:03:00|3823.5|3823|3823.5|3823|3823.5|3823|3823|3823|0
1631624590000|2021-09-14 13:03:10|3824|3823.5|3824|3823.5|3824.5|3823.5|3823.5|3823.5|0
1631624620000|2021-09-14 13:03:40|3824.5|3824|3824.5|3824|3824.5|3824|3824|3823.5|0
1631624640000|2021-09-14 13:04:00|3825||3824.5||3825||3824.5||0
1631624650000|2021-09-14 13:04:10|3825||3824.5||3825||3824.5||0
1631624660000|2021-09-14 13:04:20|3825||3825||3825||3825||0
1631624680000|2021-09-14 13:04:40|3825.5|3824.5|3825|3824.5|3826|3825|3825|3824.5|0
1631624690000|2021-09-14 13:04:50||3824||3824.5||3824.5||3824|0
1631624700000|2021-09-14 13:05:00|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3823.5|0
1631624710000|2021-09-14 13:05:10|3825|3824.5|3825|3824|3825|3824.5|3824.5|3824|0
1631624720000|2021-09-14 13:05:20||3823.5||3824||3824||3823.5|0
1631624730000|2021-09-14 13:05:30|3824.5|3823.5|3824|3823|3824.5|3823.5|3823.5|3822.5|0
1631624750000|2021-09-14 13:05:50|3824.5|3823.5|3824.5|3823.5|3824.5|3824|3824.5|3823.5|0
1631624780000|2021-09-14 13:06:20|3824|3823|3823.5|3823|3824|3823.5|3823.5|3822.5|0
1631624800000|2021-09-14 13:06:40|3824||3823.5||3824||3823.5||0
1631624810000|2021-09-14 13:06:50|3824|3823.5|3824.5|3823.5|3824.5|3823.5|3824|3823.5|0
1631624820000|2021-09-14 13:07:00|3825|3824|3825|3824|3825.5|3824.5|3824.5|3823.5|0
1631624840000|2021-09-14 13:07:20|3825.5|3824.5|3825.5|3824.5|3826|3825.5|3825|3824|0
1631624870000|2021-09-14 13:07:50|3826|3825|3826.5|3825.5|3826.5|3825.5|3826|3825|0
1631624880000|2021-09-14 13:08:00|3826||3826.5||3826.5||3826||0
1631624890000|2021-09-14 13:08:10|3826|3826|3826.5|3826|3826.5|3826|3826|3826|0
1631624900000|2021-09-14 13:08:20|3827|3825.5|3825|3824.5|3827|3825.5|3825|3824|0
1631624910000|2021-09-14 13:08:30|3825.5|3824|3825.5|3824.5|3825.5|3824.5|3825|3824|0
1631624940000|2021-09-14 13:09:00|3825|3825|3825|3824.5|3825.5|3825|3825|3824.5|0
1631624950000|2021-09-14 13:09:10|3824.5|3824|3824.5|3823.5|3824.5|3824|3824.5|3823.5|0
1631624960000|2021-09-14 13:09:20|3824|3823|3824.5|3823.5|3824.5|3823.5|3824|3823|0
1631624980000|2021-09-14 13:09:40|3825|3824|3825|3824.5|3825.5|3824.5|3825|3824|0
1631625000000|2021-09-14 13:10:00|3825.5|3825|3825|3824.5|3825.5|3825|3825|3824|0
1631625010000|2021-09-14 13:10:10|3825.5||3825.5||3826||3825.5||0
1631625020000|2021-09-14 13:10:20|3825||3825||3825||3825||0
1631625050000|2021-09-14 13:10:50|3825.5|3825|3826|3825|3826|3825|3825.5|3824.5|0
1631625060000|2021-09-14 13:11:00|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|0
1631625090000|2021-09-14 13:11:30|3827|3826|3827|3826.5|3827|3826.5|3827|3826|0
1631625100000|2021-09-14 13:11:40|3827.5||3827.5||3827.5||3827.5||0
1631625110000|2021-09-14 13:11:50|3827|3826|3827.5|3826.5|3827.5|3826.5|3827|3826|0
1631625120000|2021-09-14 13:12:00|3827|3827|3827|3826.5|3828|3827|3827|3826.5|0
1631625130000|2021-09-14 13:12:10|3827.5||3827.5||3827.5||3827.5||0
1631625150000|2021-09-14 13:12:30|3827||3827||3827||3827||0
1631625160000|2021-09-14 13:12:40|3826.5|3826|3826.5|3825.5|3826.5|3826|3826.5|3825.5|0
1631625170000|2021-09-14 13:12:50|3826|3826|3827|3826|3827|3826|3826|3826|0
1631625180000|2021-09-14 13:13:00|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|3826|3825.5|0
1631625190000|2021-09-14 13:13:10|3826||3826||3826||3826||0
1631625200000|2021-09-14 13:13:20|3826.5||3826.5||3826.5||3826||0
1631625220000|2021-09-14 13:13:40||3826||3826||3826||3826|0
1631625230000|2021-09-14 13:13:50|3827|3826.5|3827|3826.5|3827.5|3826.5|3827|3826|0
1631625250000|2021-09-14 13:14:10|3826.5|3826|3826|3825.5|3826.5|3826|3826|3825.5|0
1631625260000|2021-09-14 13:14:20|3826.5|3826|3826.5|3825.5|3827|3826|3826.5|3825.5|0
1631625270000|2021-09-14 13:14:30|3826||3826||3826||3826||0
1631625290000|2021-09-14 13:14:50|3826.5|3826|3827|3826|3827|3826|3826.5|3826|0
1631625300000|2021-09-14 13:15:00|3826.5|3825|3826.5|3825.5|3826.5|3825.5|3826|3825|0
1631625320000|2021-09-14 13:15:20|3827|3826|3827|3826|3827|3826|3827|3826|0
1631625330000|2021-09-14 13:15:30|3826.5|3826.5|3826.5|3826|3827|3826.5|3826.5|3825.5|0
1631625340000|2021-09-14 13:15:40|3827||3827||3827||3826.5||0
1631625360000|2021-09-14 13:16:00|3827.5|3826.5|3828|3827.5|3828|3827.5|3827.5|3826.5|0
1631625370000|2021-09-14 13:16:10||3827||3827.5||3827.5||3827|0
1631625380000|2021-09-14 13:16:20|3827.5|3827|3827.5|3826.5|3827.5|3827|3827.5|3826.5|0
1631625390000|2021-09-14 13:16:30|3827|3827|3827|3826.5|3827.5|3827|3827|3826.5|0
1631625400000|2021-09-14 13:16:40||3826||3826||3826.5||3826|0
1631625440000|2021-09-14 13:17:20|3826.5|3825.5|3826|3825.5|3826.5|3825.5|3826|3825.5|0
1631625450000|2021-09-14 13:17:30|3826.5|3826|3827|3826|3827|3826.5|3826.5|3826|0
1631625470000|2021-09-14 13:17:50|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|3827|3826.5|0
1631625480000|2021-09-14 13:18:00|3828|3827|3828|3827|3828|3827.5|3827.5|3826.5|0
1631625490000|2021-09-14 13:18:10|3827.5|3826.5|3827|3825.5|3827.5|3826.5|3827|3825.5|0
1631625500000|2021-09-14 13:18:20||3826||3826||3826||3826|0
1631625520000|2021-09-14 13:18:40|3827.5|3826.5|3827|3826.5|3827.5|3826.5|3827|3826.5|0
1631625530000|2021-09-14 13:18:50|3827.5|3827|3828|3827|3828|3827|3827.5|3827|0
1631625580000|2021-09-14 13:19:40||3827.5||3827.5||3827.5||3827.5|0
1631625590000|2021-09-14 13:19:50|3828.5|3828|3829|3828|3829|3828|3828.5|3828|0
1631625600000|2021-09-14 13:20:00|3828.5||3829||3829||3828.5||0
1631625610000|2021-09-14 13:20:10|3828.5||3829||3829||3828.5||0
1631625620000|2021-09-14 13:20:20|3828.5|3828.5|3829|3828|3829|3828.5|3828.5|3828|0
1631625640000|2021-09-14 13:20:40|3828.5||3828.5||3828.5||3828.5||0
1631625650000|2021-09-14 13:20:50|3829|3828.5|3829.5|3828.5|3829.5|3828.5|3829|3828.5|0
1631625660000|2021-09-14 13:21:00|3830|3829|3830|3829|3830|3829|3830|3829|0
1631625670000|2021-09-14 13:21:10|3829.5||3830||3830||3829.5||0
1631625680000|2021-09-14 13:21:20|3829.5|3829.5|3832|3831.5|3832|3831.5|3829.5|3829.5|0
1631625690000|2021-09-14 13:21:30|3832.5|3832|3833|3832|3833|3832|3832.5|3832|0
1631625700000|2021-09-14 13:21:40|3832.5|3831.5|3832.5|3831.5|3832.5|3832|3832|3831.5|0
1631625710000|2021-09-14 13:21:50||3832||3832||3832||3832|0
1631625720000|2021-09-14 13:22:00|3833|3832.5|3833|3832.5|3833|3832.5|3832.5|3832.5|0
1631625730000|2021-09-14 13:22:10|3833.5|3833|3834|3833|3834|3833.5|3833.5|3833|0
1631625740000|2021-09-14 13:22:20|3833.5|3833.5|3832.5|3832|3834|3833.5|3832.5|3832|0
1631625750000|2021-09-14 13:22:30|3832|3831.5|3832.5|3831.5|3832.5|3832|3832|3831.5|0
1631625760000|2021-09-14 13:22:40|3833|3832|3833.5|3833|3833.5|3833|3832.5|3832|0
1631625770000|2021-09-14 13:22:50|3834|3833.5|3834|3833.5|3834|3833.5|3833.5|3833.5|0
1631625780000|2021-09-14 13:23:00|3834.5|3834|3834.5|3834|3835|3834|3834|3833.5|0
1631625790000|2021-09-14 13:23:10|3834|3833.5|3833.5|3832.5|3834|3833.5|3833|3832|0
1631625800000|2021-09-14 13:23:20|3834|3833|3834|3833|3834|3833|3834|3832.5|0
1631625810000|2021-09-14 13:23:30||3833.5||3833.5||3833.5||3833|0
1631625820000|2021-09-14 13:23:40|3834.5|3834|3835|3834|3835|3834|3834|3833.5|0
1631625830000|2021-09-14 13:23:50|3835.5|3834.5|3832.5|3832|3835.5|3835|3832.5|3831.5|0
1631625840000|2021-09-14 13:24:00|3832|3831.5|3833.5|3833|3834|3833|3832|3831.5|0
1631625850000|2021-09-14 13:24:10|3834|3833.5|3835|3834|3835|3834|3834|3833.5|0
1631625860000|2021-09-14 13:24:20|3834.5|3834.5|3834|3833.5|3834.5|3834.5|3834|3833|0
1631625870000|2021-09-14 13:24:30|3833.5|3833|3834|3833.5|3834|3833.5|3833.5|3832.5|0
1631625880000|2021-09-14 13:24:40|3834.5|3834|3834.5|3833.5|3834.5|3834|3834.5|3833.5|0
1631625890000|2021-09-14 13:24:50|3834||3834||3834||3834||0
1631625900000|2021-09-14 13:25:00|3834.5|3834|3835|3834|3835|3834.5|3834.5|3834|0
1631625910000|2021-09-14 13:25:10|3835.5|3834.5|3835.5|3835|3835.5|3835|3835.5|3834.5|0
1631625920000|2021-09-14 13:25:20|3836||3835.5||3836||3835.5||0
1631625930000|2021-09-14 13:25:30|3835|3834.5|3835|3834.5|3835.5|3835|3835|3834.5|0
1631625940000|2021-09-14 13:25:40|3835.5|3835|3835.5|3835|3836|3835|3835.5|3834.5|0
1631625950000|2021-09-14 13:25:50|3836|3835.5|3836|3835|3836|3835.5|3835.5|3835|0
1631625960000|2021-09-14 13:26:00|3835.5|3834.5|3834.5|3833.5|3835.5|3834.5|3834|3833.5|0
1631625970000|2021-09-14 13:26:10|3835|3834|3835|3834|3835|3834.5|3835|3834|0
1631625980000|2021-09-14 13:26:20|3835.5|3834.5|3836|3835|3836|3835|3835|3834.5|0
1631625990000|2021-09-14 13:26:30|3835.5|3835.5|3837|3836|3837|3836|3835.5|3835.5|0
1631626000000|2021-09-14 13:26:40|3836.5|3836.5|3836.5|3835.5|3837|3836.5|3836|3835.5|0
1631626010000|2021-09-14 13:26:50|3837|3836|3837|3836.5|3837|3836.5|3836.5|3836|0
1631626020000|2021-09-14 13:27:00|3837.5|3837|3838|3837.5|3838|3837.5|3837.5|3837|0
1631626030000|2021-09-14 13:27:10|3837.5|3837|3838|3837|3838|3837|3837.5|3837|0
1631626040000|2021-09-14 13:27:20|3837.5|3836.5|3837.5|3836.5|3837.5|3837|3837|3836.5|0
1631626050000|2021-09-14 13:27:30|3837|3836|3836.5|3835|3837.5|3836.5|3836.5|3835|0
1631626060000|2021-09-14 13:27:40|3836||3836||3836||3836||0
1631626070000|2021-09-14 13:27:50|3835.5|3835.5|3836.5|3835.5|3836.5|3836|3835.5|3835.5|0
1631626080000|2021-09-14 13:28:00|3836||3836||3836||3836||0
1631626090000|2021-09-14 13:28:10|3835.5|3835|3835|3834.5|3836|3835|3835|3834|0
1631626100000|2021-09-14 13:28:20|3835.5|3835|3836.5|3835.5|3836.5|3835.5|3835.5|3835|0
1631626110000|2021-09-14 13:28:30|3837|3836|3837|3836.5|3837|3836.5|3837|3835.5|0
1631626120000|2021-09-14 13:28:40|3837.5|3837|3837.5|3836.5|3837.5|3837|3837.5|3836.5|0
1631626130000|2021-09-14 13:28:50|3838||3838||3838||3837.5||0
1631626140000|2021-09-14 13:29:00|3837.5|3836|3836.5|3835.5|3837.5|3836|3836|3835.5|0
1631626150000|2021-09-14 13:29:10|3836||3836.5||3836.5||3836||0
1631626160000|2021-09-14 13:29:20|3837|3836|3837|3836|3837|3836|3837|3836|0
1631626170000|2021-09-14 13:29:30|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837.5|3836|0
1631626180000|2021-09-14 13:29:40|3837|3836|3837|3836|3837.5|3836.5|3836.5|3836|0
1631626190000|2021-09-14 13:29:50|3836.5|3835.5|3836|3835|3836.5|3836|3835|3834|0
1631626200000|2021-09-14 13:30:00|3836.5|3835.5|3834|3833|3836.5|3835.5|3834|3833|0
1631626210000|2021-09-14 13:30:10|3834.5|3833.5|3833.5|3833|3835|3834.5|3833|3832|0
1631626220000|2021-09-14 13:30:20|3833|3832.5|3829|3828|3833.5|3833|3828.5|3828|0
1631626230000|2021-09-14 13:30:30|3829.5|3828.5|3833.5|3832.5|3834|3833|3828|3827|0
1631626240000|2021-09-14 13:30:40|3833|3832|3833|3832|3833.5|3832.5|3829|3828|0
1631626250000|2021-09-14 13:30:50|3832.5|3831.5|3836|3834.5|3836.5|3835.5|3832.5|3831.5|0
1631626260000|2021-09-14 13:31:00|3835.5|3835|3835|3834|3837|3836.5|3831|3830|0
1631626270000|2021-09-14 13:31:10|3834.5|3833.5|3834.5|3833.5|3836.5|3835|3834|3833.5|0
1631626280000|2021-09-14 13:31:20|3835|3834|3833.5|3833|3835.5|3834|3833.5|3832.5|0
1631626290000|2021-09-14 13:31:30|3834|3833.5|3837|3836|3837|3836|3834|3833.5|0
1631626300000|2021-09-14 13:31:40|3836.5|3835.5|3836|3835|3838|3837|3835.5|3834.5|0
1631626310000|2021-09-14 13:31:50|3836.5|3835.5|3836.5|3835.5|3837|3836|3833.5|3833|0
1631626320000|2021-09-14 13:32:00|3836|3835|3834.5|3833.5|3836.5|3836|3833.5|3832.5|0
1631626330000|2021-09-14 13:32:10|3835|3834|3837.5|3836.5|3838|3837|3835|3834|0
1631626340000|2021-09-14 13:32:20|3837|3837|3837.5|3836|3839|3838|3837|3836|0
1631626350000|2021-09-14 13:32:30|3838|3836.5|3838.5|3837.5|3839|3838|3837.5|3836|0
1631626360000|2021-09-14 13:32:40|3839|3838|3838|3837|3839|3838|3837.5|3836.5|0
1631626370000|2021-09-14 13:32:50|3838.5|3837.5|3838.5|3837.5|3839|3838.5|3838.5|3837.5|0
1631626380000|2021-09-14 13:33:00|3839|3838|3835|3834|3839|3838|3835|3834|0
1631626390000|2021-09-14 13:33:10|3834.5|3833.5|3832.5|3831.5|3834.5|3833.5|3832|3831|0
1631626400000|2021-09-14 13:33:20|3832|3831|3833.5|3832.5|3834|3833|3832|3831|0
1631626410000|2021-09-14 13:33:30|3833|3832|3834.5|3833.5|3836|3834.5|3832.5|3831.5|0
1631626420000|2021-09-14 13:33:40|3835|3834|3838|3837|3838|3837|3835|3834|0
1631626430000|2021-09-14 13:33:50|3837.5|3836.5|3837.5|3836.5|3838|3837.5|3837|3836|0
1631626440000|2021-09-14 13:34:00|3837|3836|3838|3837|3838.5|3837.5|3837|3836|0
1631626450000|2021-09-14 13:34:10|3838.5|3836.5|3839|3838.5|3839|3838.5|3838|3836.5|0
1631626460000|2021-09-14 13:34:20|3839.5|3839|3838.5|3837.5|3839.5|3839|3838|3837|0
1631626470000|2021-09-14 13:34:30|3839|3838|3839|3838|3839.5|3839|3838.5|3837.5|0
1631626480000|2021-09-14 13:34:40|3839.5|3837.5|3839|3838|3839.5|3839|3838.5|3837.5|0
1631626490000|2021-09-14 13:34:50|3839.5|3838.5|3840|3839|3840|3839|3839.5|3838.5|0
1631626500000|2021-09-14 13:35:00|3839.5|3839.5|3841|3839.5|3841.5|3840|3839.5|3838.5|0
1631626510000|2021-09-14 13:35:10|3840.5|3839|3840|3839|3840.5|3840|3840|3839|0
1631626520000|2021-09-14 13:35:20|3840.5|3839.5|3839|3838|3840.5|3840|3839|3838|0
1631626530000|2021-09-14 13:35:30|3838.5|3837.5|3838|3837|3838.5|3837.5|3837.5|3836.5|0
1631626540000|2021-09-14 13:35:40|3838.5|3837.5|3837.5|3836.5|3839|3838.5|3837|3836|0
1631626550000|2021-09-14 13:35:50|3837|3836|3835|3834.5|3838|3837.5|3834|3833|0
1631626560000|2021-09-14 13:36:00|3834.5|3834|3832|3831.5|3835|3834|3831.5|3830.5|0
1631626570000|2021-09-14 13:36:10|3831.5|3831|3829|3828.5|3831.5|3831|3829|3828.5|0
1631626580000|2021-09-14 13:36:20|3829.5|3828|3828.5|3827.5|3829.5|3829|3828.5|3827.5|0
1631626590000|2021-09-14 13:36:30|3829|3828|3829|3828|3830|3829.5|3827.5|3826.5|0
1631626600000|2021-09-14 13:36:40|3829.5|3828.5|3831.5|3830|3831.5|3830|3829|3828.5|0
1631626610000|2021-09-14 13:36:50|3831|3830.5|3832|3831|3832.5|3831.5|3831|3830|0
1631626620000|2021-09-14 13:37:00|3832.5|3831.5|3832|3831|3832.5|3832|3831.5|3831|0
1631626630000|2021-09-14 13:37:10|3832.5|3831.5|3831.5|3830.5|3833.5|3832.5|3831.5|3830|0
1631626640000|2021-09-14 13:37:20|3831|3830|3831.5|3831|3832|3831|3831|3830|0
1631626650000|2021-09-14 13:37:30|3831|3830.5|3833|3831.5|3833.5|3832.5|3831|3830.5|0
1631626660000|2021-09-14 13:37:40|3832.5||3832.5||3833.5||3832.5||0
1631626670000|2021-09-14 13:37:50|3833|3832|3832.5|3832|3833.5|3832.5|3832|3831.5|0
1631626680000|2021-09-14 13:38:00|3833|3832.5|3832|3831|3833.5|3833|3832|3831|0
1631626690000|2021-09-14 13:38:10|3832.5|3830.5|3832.5|3832|3832.5|3832|3832.5|3830.5|0
1631626700000|2021-09-14 13:38:20|3833|3832.5|3834.5|3833.5|3834.5|3833.5|3832|3831.5|0
1631626710000|2021-09-14 13:38:30|3835|3834|3834.5|3833.5|3835|3834.5|3834.5|3833.5|0
1631626720000|2021-09-14 13:38:40|3834|3834|3836|3835.5|3836.5|3836|3834|3834|0
1631626730000|2021-09-14 13:38:50||3835||3835||3835.5||3835|0
1631626740000|2021-09-14 13:39:00|3835.5|3835.5|3838.5|3837.5|3838.5|3837.5|3835.5|3835|0
1631626750000|2021-09-14 13:39:10|3839|3838|3842|3841|3842|3841|3838.5|3837.5|0
1631626760000|2021-09-14 13:39:20|3841.5|3840.5|3841.5|3840.5|3842.5|3841.5|3840.5|3839.5|0
1631626770000|2021-09-14 13:39:30|3841|3840|3841.5|3840|3841.5|3841|3840|3838.5|0
1631626780000|2021-09-14 13:39:40|3842|3840.5|3842|3841|3842.5|3841.5|3841.5|3840.5|0
1631626790000|2021-09-14 13:39:50|3842.5|3841.5|3840.5|3839.5|3842.5|3841.5|3840.5|3839.5|0
1631626800000|2021-09-14 13:40:00|3841|3840|3842|3841|3842|3841|3841|3840|0
1631626810000|2021-09-14 13:40:10|3841.5|3840.5|3842|3841|3842.5|3842|3841.5|3840.5|0
1631626820000|2021-09-14 13:40:20|3842.5|3841.5|3841|3840.5|3843|3842.5|3841|3840|0
1631626830000|2021-09-14 13:40:30|3841.5|3841|3841.5|3840.5|3843|3842|3841.5|3840.5|0
1631626840000|2021-09-14 13:40:40|3841|3840|3842|3841|3842.5|3841|3838.5|3838|0
1631626850000|2021-09-14 13:40:50|3841.5|3841.5|3840|3839|3842|3841.5|3839|3838|0
1631626860000|2021-09-14 13:41:00|3841|3839.5|3842|3841|3842|3841|3840.5|3839.5|0
1631626870000|2021-09-14 13:41:10|3841.5|3841.5|3843.5|3842.5|3844|3843|3841.5|3840.5|0
1631626880000|2021-09-14 13:41:20|3843|3842|3842|3841.5|3844|3842.5|3842|3841.5|0
1631626890000|2021-09-14 13:41:30|3842.5|3842|3843.5|3842.5|3844|3843.5|3842.5|3842|0
1631626900000|2021-09-14 13:41:40|3843|3842|3842|3841|3843|3842|3841.5|3841|0
1631626910000|2021-09-14 13:41:50|3841.5|3840.5|3841|3840|3841.5|3841|3840|3839|0
1631626920000|2021-09-14 13:42:00|3841.5|3840.5|3842.5|3841|3843|3842|3840.5|3839.5|0
1631626930000|2021-09-14 13:42:10|3842|3841.5|3839.5|3838.5|3842.5|3841.5|3839.5|3838.5|0
1631626940000|2021-09-14 13:42:20|3840|3839|3840.5|3839.5|3842.5|3841|3840|3839|0
1631626950000|2021-09-14 13:42:30|3840|3840|3840|3839|3840|3840|3840|3838.5|0
1631626960000|2021-09-14 13:42:40|3839.5|3838.5|3838|3837|3840|3839|3837|3836|0
1631626970000|2021-09-14 13:42:50|3837.5|3836.5|3839|3837.5|3839.5|3838|3837.5|3836.5|0
1631626980000|2021-09-14 13:43:00|3838.5|3838|3835.5|3834.5|3839|3838|3835.5|3834|0
1631626990000|2021-09-14 13:43:10|3835|3834|3834|3832.5|3835|3834|3832.5|3831.5|0
1631627000000|2021-09-14 13:43:20|3834.5|3833|3835|3833.5|3835.5|3834.5|3833.5|3832.5|0
1631627010000|2021-09-14 13:43:30|3834.5|3833|3833.5|3833|3834.5|3833|3832.5|3831.5|0
1631627020000|2021-09-14 13:43:40|3833|3832.5|3833.5|3832.5|3833.5|3833|3832.5|3831.5|0
1631627030000|2021-09-14 13:43:50|3834|3833|3835.5|3834.5|3836|3834.5|3834|3832.5|0
1631627040000|2021-09-14 13:44:00|3835|3834|3835|3834|3835.5|3835|3834.5|3833.5|0
1631627050000|2021-09-14 13:44:10|3835.5|3833.5|3836|3835.5|3837|3836|3834.5|3833|0
1631627060000|2021-09-14 13:44:20|3836.5|3836|3837|3836|3839.5|3838|3836.5|3835.5|0
1631627070000|2021-09-14 13:44:30|3837.5|3836.5|3836.5|3835|3838.5|3837.5|3836|3834.5|0
1631627080000|2021-09-14 13:44:40|3836|3835.5|3836.5|3835|3836.5|3835.5|3835.5|3834.5|0
1631627090000|2021-09-14 13:44:50|3836|3834.5|3833.5|3832.5|3836|3835|3833.5|3832.5|0
1631627100000|2021-09-14 13:45:00|3833|3832|3831|3830|3833|3832|3831|3830|0
1631627110000|2021-09-14 13:45:10|3830.5|3830.5|3832|3831|3832.5|3831.5|3830.5|3829.5|0
1631627120000|2021-09-14 13:45:20|3832.5|3831.5|3832|3831.5|3833|3832|3831.5|3830.5|0
1631627130000|2021-09-14 13:45:30|3832.5|3832|3831.5|3830.5|3833|3832|3830.5|3829|0
1631627140000|2021-09-14 13:45:40|3832|3830|3831.5|3830.5|3832.5|3831.5|3828.5|3828|0
1631627150000|2021-09-14 13:45:50|3832|3830|3833|3831.5|3833|3832|3831|3830|0
1631627160000|2021-09-14 13:46:00|3832.5|3832|3832.5|3832|3833|3832.5|3832.5|3831.5|0
1631627170000|2021-09-14 13:46:10|3833||3833||3833||3832.5||0
1631627180000|2021-09-14 13:46:20|3833.5|3832.5|3833.5|3832.5|3834|3833.5|3833|3832.5|0
1631627190000|2021-09-14 13:46:30|3834|3833|3835|3833.5|3835|3834|3834|3833|0
1631627200000|2021-09-14 13:46:40|3834.5|3834|3835.5|3834.5|3835.5|3834.5|3834.5|3834|0
1631627210000|2021-09-14 13:46:50|3835|3834|3834|3833|3835|3834|3833.5|3832.5|0
1631627220000|2021-09-14 13:47:00|3833.5|3833.5|3832.5|3832|3833.5|3833.5|3832.5|3832|0
1631627230000|2021-09-14 13:47:10|3832|3831.5|3831.5|3830.5|3832|3831.5|3831.5|3830.5|0
1631627240000|2021-09-14 13:47:20|3831|3830|3830.5|3829.5|3831|3830|3830.5|3829.5|0
1631627250000|2021-09-14 13:47:30|3830|3829|3830|3829.5|3830.5|3830|3829.5|3829|0
1631627260000|2021-09-14 13:47:40|3829.5|3829|3830|3828.5|3830.5|3829.5|3829|3828|0
1631627270000|2021-09-14 13:47:50|3829.5|3828|3829|3828|3829.5|3828|3829|3828|0
1631627280000|2021-09-14 13:48:00|3829.5|3828.5|3829.5|3829|3830|3829|3829|3828.5|0
1631627290000|2021-09-14 13:48:10|3829|3828.5|3827.5|3826.5|3829|3828.5|3827.5|3826.5|0
1631627300000|2021-09-14 13:48:20|3828|3827|3828|3827.5|3828.5|3827.5|3828|3827|0
1631627310000|2021-09-14 13:48:30|3827.5|3827|3826.5|3825.5|3827.5|3827|3826.5|3825.5|0
1631627320000|2021-09-14 13:48:40|3827|3826|3828.5|3827.5|3828.5|3827.5|3827|3826|0
1631627330000|2021-09-14 13:48:50|3829|3828|3829|3828.5|3829.5|3829|3829|3828|0
1631627340000|2021-09-14 13:49:00|3828.5|3828|3827|3826|3828.5|3828.5|3827|3826|0
1631627350000|2021-09-14 13:49:10|3827.5|3826.5|3826.5|3825.5|3828|3827|3826.5|3825.5|0
1631627360000|2021-09-14 13:49:20|3826|3825|3824|3823|3826|3825|3823.5|3822.5|0
1631627370000|2021-09-14 13:49:30|3824.5|3823.5|3823|3822|3824.5|3823.5|3823|3821.5|0
1631627380000|2021-09-14 13:49:40|3822.5|3821.5|3822|3821.5|3823|3822.5|3822|3821.5|0
1631627390000|2021-09-14 13:49:50|3822.5|3822|3822.5|3821.5|3823|3822|3822.5|3821.5|0
1631627400000|2021-09-14 13:50:00|3823|3822|3825.5|3824.5|3826|3824.5|3823|3822|0
1631627410000|2021-09-14 13:50:10|3826|3825|3826.5|3825.5|3826.5|3826|3826|3825|0
1631627420000|2021-09-14 13:50:20|3826|3825|3826|3825|3826.5|3826|3826|3824.5|0
1631627430000|2021-09-14 13:50:30|3825.5|3824.5|3825.5|3824|3826|3825|3825|3824|0
1631627440000|2021-09-14 13:50:40|3825|3823.5|3825|3824|3825|3824|3824.5|3823|0
1631627450000|2021-09-14 13:50:50|3825.5|3824.5|3827|3825.5|3827|3825.5|3825.5|3824.5|0
1631627460000|2021-09-14 13:51:00|3827.5|3826|3828|3827|3828.5|3827.5|3827.5|3826|0
1631627470000|2021-09-14 13:51:10|3827.5|3827.5|3827.5|3826.5|3828.5|3827.5|3826.5|3826|0
1631627480000|2021-09-14 13:51:20|3827|3826|3827.5|3826.5|3828|3827|3827|3826|0
1631627490000|2021-09-14 13:51:30|3827|3826|3827|3826|3827.5|3826.5|3826.5|3825|0
1631627500000|2021-09-14 13:51:40|3826.5|3826.5|3826|3825.5|3826.5|3826.5|3826|3825.5|0
1631627510000|2021-09-14 13:51:50|3825.5|3825|3825|3824|3826|3825|3824.5|3823.5|0
1631627520000|2021-09-14 13:52:00|3825.5|3824.5|3826|3824.5|3826|3824.5|3825.5|3824.5|0
1631627530000|2021-09-14 13:52:10|3825.5|3824|3826.5|3826|3826.5|3826|3825|3824|0
1631627540000|2021-09-14 13:52:20|3827|3825.5|3827.5|3826|3827.5|3826.5|3826.5|3825.5|0
1631627550000|2021-09-14 13:52:30|3827|3825.5|3825|3823.5|3827|3826|3825|3823.5|0
1631627560000|2021-09-14 13:52:40||3824||3824||3824.5||3824|0
1631627570000|2021-09-14 13:52:50|3824.5|3823.5|3825|3823.5|3825|3824.5|3824|3823.5|0
1631627580000|2021-09-14 13:53:00|3824.5|3823|3824|3823|3824.5|3823.5|3823|3822|0
1631627590000|2021-09-14 13:53:10|3823.5|3822.5|3823.5|3822|3823.5|3822.5|3822|3820.5|0
1631627600000|2021-09-14 13:53:20|3823|3822.5|3824|3823|3824|3823|3823|3822|0
1631627610000|2021-09-14 13:53:30|3823.5|3822.5|3824|3822.5|3824|3823.5|3823.5|3822.5|0
1631627620000|2021-09-14 13:53:40|3823|3823|3823.5|3822.5|3824|3823|3823|3822|0
1631627630000|2021-09-14 13:53:50|3824|3822|3822|3821|3824|3822|3822|3820.5|0
1631627640000|2021-09-14 13:54:00|3821.5|3820.5|3821|3820|3821.5|3820.5|3821|3820|0
1631627650000|2021-09-14 13:54:10|3820.5|3819.5|3820.5|3819.5|3821|3820.5|3820.5|3819.5|0
1631627660000|2021-09-14 13:54:20|3820|3819|3818|3817.5|3820|3819|3817.5|3817|0
1631627670000|2021-09-14 13:54:30|3818.5|3818|3819.5|3818.5|3819.5|3819|3818.5|3817.5|0
1631627680000|2021-09-14 13:54:40|3820|3819|3821|3820|3821.5|3820.5|3820|3819|0
1631627690000|2021-09-14 13:54:50|3820.5|3819.5|3821.5|3820.5|3821.5|3820.5|3820|3819|0
1631627700000|2021-09-14 13:55:00|3822|3820|3823|3821.5|3824|3823|3821.5|3820|0
1631627710000|2021-09-14 13:55:10|3823.5|3822|3824|3823.5|3824.5|3823.5|3823.5|3822|0
1631627720000|2021-09-14 13:55:20|3823.5|3823|3822|3820.5|3824.5|3824|3822|3820.5|0
1631627730000|2021-09-14 13:55:30|3821.5|3821|3820|3819|3822|3821|3820|3819|0
1631627740000|2021-09-14 13:55:40|3820.5|3819.5|3815.5|3814.5|3822.5|3821.5|3815.5|3814.5|0
1631627750000|2021-09-14 13:55:50|3815|3814|3814|3813|3815.5|3815|3814|3813|0
1631627760000|2021-09-14 13:56:00|3814.5|3813.5|3815.5|3814|3816|3815.5|3813.5|3812.5|0
1631627770000|2021-09-14 13:56:10|3816|3814.5|3812.5|3812|3816|3815.5|3812.5|3812|0
1631627780000|2021-09-14 13:56:20|3813|3812.5|3814|3813|3814|3813.5|3813|3812|0
1631627790000|2021-09-14 13:56:30|3814.5|3813.5|3811.5|3810.5|3814.5|3814|3811.5|3810|0
1631627800000|2021-09-14 13:56:40|3812|3810|3814|3813|3814|3813|3811|3810|0
1631627810000|2021-09-14 13:56:50|3813.5||3813.5||3814||3813.5||0
1631627820000|2021-09-14 13:57:00|3814|3813.5|3813.5|3813|3814|3813.5|3813.5|3812.5|0
1631627830000|2021-09-14 13:57:10|3814|3813.5|3815|3814|3815.5|3814.5|3813.5|3812.5|0
1631627840000|2021-09-14 13:57:20|3814.5|3813.5|3814|3812.5|3814.5|3814|3813|3811.5|0
1631627850000|2021-09-14 13:57:30|3813.5|3813|3814|3813.5|3814|3813.5|3813.5|3812.5|0
1631627860000|2021-09-14 13:57:40|3814.5|3814|3814|3812.5|3815|3814.5|3814|3812.5|0
1631627870000|2021-09-14 13:57:50|3813.5|3813|3813.5|3813|3814.5|3813.5|3813|3812|0
1631627880000|2021-09-14 13:58:00|3813|3812.5|3812|3811|3813|3812.5|3812|3810.5|0
1631627890000|2021-09-14 13:58:10|3811.5|3810.5|3812.5|3811|3812.5|3811.5|3811.5|3810.5|0
1631627900000|2021-09-14 13:58:20|3812|3811.5|3812|3811|3812|3811.5|3811|3810|0
1631627910000|2021-09-14 13:58:30|3811.5|3810.5|3808|3807|3811.5|3810.5|3807.5|3806.5|0
1631627920000|2021-09-14 13:58:40|3807.5|3807.5|3807.5|3806.5|3808|3807.5|3807.5|3806.5|0
1631627930000|2021-09-14 13:58:50|3807||3807.5||3807.5||3807||0
1631627940000|2021-09-14 13:59:00|3808|3806|3806|3805|3808.5|3807.5|3806|3805|0
1631627950000|2021-09-14 13:59:10|3806.5|3805.5|3807.5|3807|3808.5|3807.5|3806|3805.5|0
1631627960000|2021-09-14 13:59:20|3808|3807.5|3807.5|3806.5|3808.5|3807.5|3807|3806|0
1631627970000|2021-09-14 13:59:30|3808|3807|3807.5|3806.5|3809|3808|3807.5|3806.5|0
1631627980000|2021-09-14 13:59:40|3807|3806|3806.5|3806|3807.5|3806.5|3806|3805|0
1631627990000|2021-09-14 13:59:50|3807.5|3806.5|3807|3806|3807.5|3806.5|3806|3805|0
1631628000000|2021-09-14 14:00:00|3807.5|3806.5|3806|3805|3808|3807.5|3806|3805|0
1631628010000|2021-09-14 14:00:10|3805.5|3804.5|3804|3802.5|3806|3805.5|3803|3802|0
1631628020000|2021-09-14 14:00:20|3803.5|3803|3804.5|3803.5|3805|3803.5|3803.5|3803|0
1631628030000|2021-09-14 14:00:30|3805|3804|3804|3803.5|3806|3805|3804|3803.5|0
1631628040000|2021-09-14 14:00:40|3803.5|3803|3803|3802|3804|3803|3803|3802|0
1631628050000|2021-09-14 14:00:50|3802.5|3801.5|3801.5|3801|3802.5|3801.5|3801.5|3800.5|0
1631628060000|2021-09-14 14:01:00|3802|3801.5|3802|3801.5|3803.5|3802|3802|3801|0
1631628070000|2021-09-14 14:01:10|3802.5|3801|3803|3802|3803.5|3802.5|3802|3801|0
1631628080000|2021-09-14 14:01:20|3802.5|3801.5|3802.5|3801.5|3803.5|3802.5|3802|3801|0
1631628090000|2021-09-14 14:01:30|3803|3802|3803|3801.5|3804|3803|3802.5|3801.5|0
1631628100000|2021-09-14 14:01:40|3802.5|3801|3801.5|3800.5|3802.5|3801|3801.5|3800|0
1631628110000|2021-09-14 14:01:50|3802|3801|3801.5|3801|3802.5|3801.5|3801.5|3800.5|0
1631628120000|2021-09-14 14:02:00|3802|3800.5|3802.5|3801.5|3803|3802|3802|3800.5|0
1631628130000|2021-09-14 14:02:10|3803|3802|3803.5|3802.5|3803.5|3802.5|3803|3801.5|0
1631628140000|2021-09-14 14:02:20|3804|3803|3804.5|3803|3804.5|3803|3804|3803|0
1631628150000|2021-09-14 14:02:30|3804|3803.5|3803.5|3803|3804.5|3803.5|3803.5|3803|0
1631628160000|2021-09-14 14:02:40|3804|3803.5|3804|3803|3805|3804|3803.5|3803|0
1631628170000|2021-09-14 14:02:50|3804.5|3803.5|3805|3804.5|3805|3804.5|3804.5|3803|0
1631628180000|2021-09-14 14:03:00|3804.5|3804|3804.5|3803.5|3804.5|3804|3804.5|3803.5|0
1631628190000|2021-09-14 14:03:10|3805|3804|3807|3806|3807|3806|3805|3804|0
1631628200000|2021-09-14 14:03:20|3806.5|3805.5|3806.5|3805.5|3806.5|3806|3806|3805|0
1631628210000|2021-09-14 14:03:30|3806|3806|3805.5|3804.5|3806|3806|3805.5|3804|0
1631628220000|2021-09-14 14:03:40|3806|3805|3805|3804|3806|3805|3804.5|3803.5|0
1631628230000|2021-09-14 14:03:50|3804.5|3804.5|3805|3804|3805.5|3805|3803.5|3803|0
1631628240000|2021-09-14 14:04:00|3804.5|3804.5|3803.5|3802|3804.5|3804.5|3803.5|3802|0
1631628250000|2021-09-14 14:04:10|3803|3801.5|3802.5|3802|3803|3802|3802.5|3801.5|0
1631628260000|2021-09-14 14:04:20|3802|3801.5|3802.5|3801|3802.5|3802|3801.5|3801|0
1631628270000|2021-09-14 14:04:30|3802|3801.5|3801|3800.5|3802|3802|3801|3800|0
1631628280000|2021-09-14 14:04:40|3801.5|3801|3802|3801|3802.5|3801.5|3801.5|3801|0
1631628290000|2021-09-14 14:04:50|3802.5|3801.5|3803.5|3803|3803.5|3803|3802.5|3801.5|0
1631628300000|2021-09-14 14:05:00|3803|3802.5|3804|3803.5|3805|3804|3803|3802.5|0
1631628310000|2021-09-14 14:05:10|3804.5|3803|3806.5|3805|3806.5|3805|3804.5|3803|0
1631628320000|2021-09-14 14:05:20|3807|3805.5|3807|3806|3807|3806|3806|3805.5|0
1631628330000|2021-09-14 14:05:30||3806.5||3806.5||3806.5||3806.5|0
1631628340000|2021-09-14 14:05:40|3807.5|3807|3807.5|3807|3808|3807|3807.5|3806.5|0
1631628350000|2021-09-14 14:05:50|3808|3807.5|3808.5|3807.5|3808.5|3807.5|3808|3807|0
1631628360000|2021-09-14 14:06:00|3809|3808|3809|3808.5|3810|3809|3808.5|3808|0
1631628370000|2021-09-14 14:06:10|3809.5|3809|3810|3809.5|3810|3809.5|3809.5|3809|0
1631628380000|2021-09-14 14:06:20|3809.5|3809|3811|3810|3811.5|3811|3809.5|3808.5|0
1631628390000|2021-09-14 14:06:30|3810.5|3809.5|3810|3809|3810.5|3810|3809.5|3809|0
1631628400000|2021-09-14 14:06:40|3810.5|3809.5|3810.5|3809.5|3811|3809.5|3810.5|3809|0
1631628410000|2021-09-14 14:06:50|3810|3810|3811.5|3810.5|3811.5|3810.5|3810|3810|0
1631628420000|2021-09-14 14:07:00|3811|3810|3809|3808|3811|3810.5|3809|3808|0
1631628430000|2021-09-14 14:07:10|3809.5|3808.5|3809.5|3809|3810|3809.5|3809.5|3808.5|0
1631628440000|2021-09-14 14:07:20|3809|3808.5|3813.5|3812.5|3814|3813|3809|3808.5|0
1631628450000|2021-09-14 14:07:30|3813|3812|3811|3809.5|3813|3812|3809.5|3808.5|0
1631628460000|2021-09-14 14:07:40|3811.5|3810|3812|3811.5|3813|3812|3811.5|3809.5|0
1631628470000|2021-09-14 14:07:50|3812.5|3812|3812.5|3812|3812.5|3812|3812|3811.5|0
1631628480000|2021-09-14 14:08:00|3812|3811.5|3812|3811|3812|3811.5|3811.5|3810.5|0
1631628500000|2021-09-14 14:08:20|3811.5|3811.5|3812|3811|3812|3811.5|3811.5|3810.5|0
1631628510000|2021-09-14 14:08:30|3811.5|3811.5|3810.5|3809.5|3812|3811.5|3810.5|3809.5|0
1631628520000|2021-09-14 14:08:40|3810|3810|3811.5|3810.5|3812|3811|3810|3810|0
1631628530000|2021-09-14 14:08:50|3812|3811|3813.5|3812.5|3814.5|3813.5|3812|3811|0
1631628540000|2021-09-14 14:09:00|3813|3812|3812.5|3811|3813|3812.5|3811.5|3810.5|0
1631628550000|2021-09-14 14:09:10|3812|3810.5|3811.5|3810.5|3812|3811|3811.5|3810.5|0
1631628560000|2021-09-14 14:09:20|3811|3810|3811.5|3810.5|3811.5|3810.5|3809.5|3808.5|0
1631628570000|2021-09-14 14:09:30|3811|3810|3811.5|3810|3811.5|3810.5|3810.5|3809.5|0
1631628580000|2021-09-14 14:09:40|3811|3810.5|3810.5|3809.5|3811.5|3810.5|3810|3809|0
1631628590000|2021-09-14 14:09:50|3810|3809|3811|3810.5|3811.5|3810.5|3810|3809|0
1631628600000|2021-09-14 14:10:00|3811.5|3810|3811|3810|3811.5|3811|3811|3810|0
1631628610000|2021-09-14 14:10:10|3810.5||3811||3811||3810.5||0
1631628620000|2021-09-14 14:10:20|3810.5|3809.5|3809.5|3808|3810.5|3810|3809|3808|0
1631628630000|2021-09-14 14:10:30|3809|3807.5|3807|3806|3809.5|3808.5|3806.5|3805.5|0
1631628640000|2021-09-14 14:10:40|3806.5|3806.5|3806.5|3805.5|3807|3806.5|3806.5|3805.5|0
1631628650000|2021-09-14 14:10:50|3806|3806|3806|3805.5|3806.5|3806|3805.5|3805|0
1631628660000|2021-09-14 14:11:00|3806.5|3806|3806.5|3805.5|3806.5|3806|3806|3805.5|0
1631628670000|2021-09-14 14:11:10|3807|3806|3807.5|3806.5|3807.5|3806.5|3807|3806|0
1631628680000|2021-09-14 14:11:20|3807|3807|3806|3805.5|3807|3807|3806|3805.5|0
1631628690000|2021-09-14 14:11:30|3806.5|3806|3806.5|3806|3807.5|3807|3806.5|3805.5|0
1631628700000|2021-09-14 14:11:40|3806|3805.5|3805|3804|3806|3806|3805|3804|0
1631628710000|2021-09-14 14:11:50|3805.5|3804.5|3806|3805|3806|3805.5|3805|3804.5|0
1631628720000|2021-09-14 14:12:00|3805.5|3804.5|3805.5|3804.5|3806|3805.5|3805|3803.5|0
1631628730000|2021-09-14 14:12:10|3806|3805|3806|3805.5|3806.5|3805.5|3806|3805|0
1631628740000|2021-09-14 14:12:20|3807|3806|3807|3806.5|3807.5|3806.5|3806|3805.5|0
1631628750000|2021-09-14 14:12:30|3807.5|3806|3808|3807|3808.5|3807.5|3807.5|3806|0
1631628760000|2021-09-14 14:12:40|3807.5|3807.5|3808|3807.5|3808|3807.5|3807.5|3807|0
1631628770000|2021-09-14 14:12:50|3808.5|3808|3809|3808|3809.5|3808.5|3808.5|3807.5|0
1631628780000|2021-09-14 14:13:00|3809.5|3808.5|3809.5|3808.5|3810|3809|3809.5|3808|0
1631628790000|2021-09-14 14:13:10|3809|3808|3809|3808|3809|3808|3808.5|3808|0
1631628800000|2021-09-14 14:13:20|3808.5|3807.5|3807.5|3807|3808.5|3807.5|3807.5|3807|0
1631628810000|2021-09-14 14:13:30|3808|3807.5|3808|3807|3809|3808.5|3807.5|3807|0
1631628820000|2021-09-14 14:13:40|3807.5|3807.5|3809.5|3808.5|3809.5|3809|3807.5|3807.5|0
1631628830000|2021-09-14 14:13:50|3809|3808|3807|3806.5|3809|3808.5|3807|3806.5|0
1631628840000|2021-09-14 14:14:00|3807.5|3807|3807|3806.5|3808|3807|3807|3806.5|0
1631628850000|2021-09-14 14:14:10|3806.5|3806|3806.5|3806|3806.5|3806|3806.5|3805|0
1631628860000|2021-09-14 14:14:20|3806|3805.5|3805|3804.5|3806|3805.5|3805|3804|0
1631628870000|2021-09-14 14:14:30|3804.5|3804|3804.5|3803.5|3804.5|3804|3804.5|3803.5|0
1631628880000|2021-09-14 14:14:40||3803||3804||3804||3803|0
1631628890000|2021-09-14 14:14:50|3804|3803.5|3804|3803|3804|3803.5|3803.5|3802.5|0
1631628900000|2021-09-14 14:15:00|3803.5|3802.5|3803.5|3803|3804.5|3803.5|3803.5|3802|0
1631628910000|2021-09-14 14:15:10|3804|3803.5|3805|3804.5|3805|3804.5|3803.5|3803|0
1631628920000|2021-09-14 14:15:20|3805.5||3805.5||3806||3805||0
1631628930000|2021-09-14 14:15:30|3805|3805|3806|3805|3806|3805.5|3805|3805|0
1631628940000|2021-09-14 14:15:40|3806.5|3805.5|3806.5|3806|3807|3806|3806.5|3805.5|0
1631628950000|2021-09-14 14:15:50|3807|3806.5|3806|3805.5|3807.5|3806.5|3805.5|3805|0
1631628960000|2021-09-14 14:16:00|3806.5|3806|3805|3804.5|3806.5|3806|3805|3804.5|0
1631628970000|2021-09-14 14:16:10|3804.5|3804|3807|3806|3807|3806|3804.5|3803.5|0
1631628980000|2021-09-14 14:16:20|3806.5|3805.5|3806|3805|3806.5|3805.5|3806|3805|0
1631628990000|2021-09-14 14:16:30|3806.5|3805.5|3806|3805|3806.5|3805.5|3805.5|3805|0
1631629000000|2021-09-14 14:16:40|3805.5|3804.5|3805.5|3805|3805.5|3805|3805.5|3804.5|0
1631629010000|2021-09-14 14:16:50|3805|3804.5|3804|3803.5|3805|3804.5|3804|3803.5|0
1631629020000|2021-09-14 14:17:00|3803.5|3803|3804|3803|3804.5|3804|3803.5|3802.5|0
1631629030000|2021-09-14 14:17:10|3803.5|3802.5|3803|3802|3803.5|3803|3802.5|3801.5|0
1631629040000|2021-09-14 14:17:20|3802.5|3802.5|3802.5|3802|3803|3802.5|3802.5|3802|0
1631629060000|2021-09-14 14:17:40|3803|3801.5|3804|3803.5|3804.5|3804|3802.5|3801.5|0
1631629070000|2021-09-14 14:17:50|3804.5|3803|3804.5|3803.5|3804.5|3804|3804|3803|0
1631629080000|2021-09-14 14:18:00|3804|3804|3806|3805.5|3806.5|3805.5|3804|3804|0
1631629090000|2021-09-14 14:18:10|3806.5|3806|3805.5|3804.5|3807|3806|3805.5|3804.5|0
1631629100000|2021-09-14 14:18:20|3806|3805|3806.5|3805.5|3807|3806|3806|3805|0
1631629110000|2021-09-14 14:18:30|3807|3806|3807|3805.5|3807|3806.5|3806.5|3805.5|0
1631629120000|2021-09-14 14:18:40|3807.5|3806|3807.5|3806.5|3807.5|3806.5|3807|3806|0
1631629130000|2021-09-14 14:18:50|3807|3806|3807|3806|3807|3806|3806|3805|0
1631629140000|2021-09-14 14:19:00|3807.5||3807.5||3807.5||3806.5||0
1631629150000|2021-09-14 14:19:10|3807|3806.5|3807|3806.5|3807.5|3806.5|3806.5|3806.5|0
1631629160000|2021-09-14 14:19:20||3806||3806||3806||3805.5|0
1631629170000|2021-09-14 14:19:30|3807.5|3806.5|3809|3808|3809|3808|3807|3806.5|0
1631629180000|2021-09-14 14:19:40|3808.5|3807.5|3807.5|3807|3808.5|3807.5|3807.5|3807|0
1631629190000|2021-09-14 14:19:50|3808|3806.5|3808|3807|3808.5|3807.5|3807.5|3806.5|0
1631629200000|2021-09-14 14:20:00|3807.5|3807.5|3808|3807|3808|3807.5|3807.5|3807|0
1631629210000|2021-09-14 14:20:10|3808.5|3807.5|3809.5|3808.5|3809.5|3808.5|3808.5|3807.5|0
1631629220000|2021-09-14 14:20:20|3809|3808|3809|3808.5|3809.5|3808.5|3809|3808|0
1631629230000|2021-09-14 14:20:30|3809.5|3808|3809.5|3808.5|3809.5|3809|3809.5|3808|0
1631629240000|2021-09-14 14:20:40|3809|3808|3808.5|3807.5|3809|3808|3808|3807.5|0
1631629250000|2021-09-14 14:20:50|3808|3807|3806.5|3806|3808|3807|3806.5|3805.5|0
1631629260000|2021-09-14 14:21:00|3807|3806.5|3807.5|3806.5|3807.5|3806.5|3807|3806|0
1631629270000|2021-09-14 14:21:10|3807|3806|3806|3805.5|3807|3806|3806|3805|0
1631629280000|2021-09-14 14:21:20|3805.5|3805|3804.5|3803.5|3805.5|3805|3804.5|3803.5|0
1631629290000|2021-09-14 14:21:30|3805|3804|3805|3803.5|3805|3804|3804|3803|0
1631629300000|2021-09-14 14:21:40|3804.5|3804|3804.5|3803|3804.5|3804|3803.5|3803|0
1631629310000|2021-09-14 14:21:50|3804|3803.5|3804.5|3803.5|3804.5|3804|3804|3803.5|0
1631629320000|2021-09-14 14:22:00|3805|3804|3805.5|3804.5|3805.5|3804.5|3804.5|3804|0
1631629330000|2021-09-14 14:22:10|3805|3804|3804|3803|3805|3804|3803|3802|0
1631629340000|2021-09-14 14:22:20|3804.5|3802.5|3803.5|3802.5|3804.5|3802.5|3803|3802.5|0
1631629350000|2021-09-14 14:22:30|3804|3803|3804|3803.5|3804|3803.5|3803.5|3803|0
1631629360000|2021-09-14 14:22:40|3804.5|3803|3804.5|3804|3805|3804|3804|3803|0
1631629370000|2021-09-14 14:22:50|3805|3803.5|3805|3804|3805|3804|3804.5|3803.5|0
1631629390000|2021-09-14 14:23:10|3804.5|3803.5|3807|3806|3807|3806|3804|3803.5|0
1631629400000|2021-09-14 14:23:20|3807.5|3806.5|3808|3807|3808|3807|3807.5|3806.5|0
1631629410000|2021-09-14 14:23:30|3807.5|3806.5|3808|3807|3808.5|3807|3807|3806.5|0
1631629420000|2021-09-14 14:23:40|3808.5|3807.5|3808|3806.5|3808.5|3807.5|3807.5|3806.5|0
1631629430000|2021-09-14 14:23:50|3807.5|3807|3807|3806|3809|3808|3806.5|3805|0
1631629440000|2021-09-14 14:24:00|3806.5|3805.5|3805|3804|3807|3806|3804.5|3803.5|0
1631629460000|2021-09-14 14:24:20|3804.5|3803.5|3804.5|3804|3804.5|3804|3804.5|3803.5|0
1631629470000|2021-09-14 14:24:30|3804|3803.5|3802.5|3802|3804.5|3803.5|3802.5|3801.5|0
1631629480000|2021-09-14 14:24:40|3802|3801.5|3801|3800|3802.5|3802|3801|3800|0
1631629490000|2021-09-14 14:24:50|3800.5|3799.5|3802|3801|3802|3801|3800.5|3799.5|0
1631629500000|2021-09-14 14:25:00|3801.5|3801.5|3801.5|3800.5|3802|3801.5|3801|3800|0
1631629510000|2021-09-14 14:25:10|3802|3801|3801.5|3800.5|3802|3801|3801|3800.5|0
1631629520000|2021-09-14 14:25:20|3801|3800|3801|3800|3801|3800.5|3800.5|3800|0
1631629530000|2021-09-14 14:25:30|3800.5|3799.5|3802|3801.5|3802|3801.5|3800.5|3799.5|0
1631629540000|2021-09-14 14:25:40|3802.5|3802|3801.5|3801|3802.5|3802|3801.5|3800.5|0
1631629550000|2021-09-14 14:25:50|3802|3801.5|3801|3800|3802|3801.5|3801|3800|0
1631629560000|2021-09-14 14:26:00|3800.5|3799.5|3801.5|3800.5|3801.5|3800.5|3800.5|3799.5|0
1631629570000|2021-09-14 14:26:10|3802|3801|3802.5|3801.5|3802.5|3801.5|3802|3801|0
1631629580000|2021-09-14 14:26:20|3803|3802|3803.5|3802.5|3803.5|3802.5|3802.5|3802|0
1631629590000|2021-09-14 14:26:30|3804|3803|3803.5|3802.5|3804|3803|3803|3802.5|0
1631629610000|2021-09-14 14:26:50|3804|3803|3804|3803|3804|3803.5|3804|3803|0
1631629620000|2021-09-14 14:27:00|3804.5|3803.5|3802|3801.5|3804.5|3803.5|3802|3801.5|0
1631629630000|2021-09-14 14:27:10|3802.5|3802|3803.5|3802.5|3803.5|3802.5|3802.5|3802|0
1631629640000|2021-09-14 14:27:20|3804|3803|3804|3803|3804|3803|3804|3803|0
1631629650000|2021-09-14 14:27:30|3803.5|3802|3802|3801|3803.5|3802.5|3801.5|3801|0
1631629660000|2021-09-14 14:27:40|3801.5|3800.5|3802|3801.5|3802|3801.5|3801|3800.5|0
1631629670000|2021-09-14 14:27:50|3802.5|3802|3803|3802.5|3803|3802.5|3802.5|3801.5|0
1631629680000|2021-09-14 14:28:00|3803.5||3803.5||3803.5||3803.5||0
1631629690000|2021-09-14 14:28:10|3804|3803|3804|3803|3804|3803|3804|3802.5|0
1631629700000|2021-09-14 14:28:20|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|0
1631629710000|2021-09-14 14:28:30|3805|3804|3805|3804.5|3805|3804.5|3804.5|3804|0
1631629720000|2021-09-14 14:28:40|3805.5|3804|3805|3804.5|3806|3805|3805|3804|0
1631629730000|2021-09-14 14:28:50|3804.5|3804|3805|3804|3805|3804.5|3804|3803.5|0
1631629740000|2021-09-14 14:29:00|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|3805|3804.5|0
1631629750000|2021-09-14 14:29:10|3805|3804|3804|3803.5|3805|3804|3804|3803.5|0
1631629760000|2021-09-14 14:29:20|3803.5|3803|3803|3802.5|3803.5|3803|3803|3802.5|0
1631629770000|2021-09-14 14:29:30|3802.5|3802|3802.5|3802|3803|3802.5|3802.5|3801.5|0
1631629780000|2021-09-14 14:29:40|3803|3802.5|3804|3803.5|3804.5|3803.5|3803|3802|0
1631629790000|2021-09-14 14:29:50|3803.5|3803|3803.5|3802.5|3803.5|3803|3803.5|3802.5|0
1631629800000|2021-09-14 14:30:00|3803|3802|3803|3802|3803|3802.5|3802.5|3801.5|0
1631629810000|2021-09-14 14:30:10|3802.5|3801.5|3802.5|3802|3803|3802.5|3802.5|3801.5|0
1631629820000|2021-09-14 14:30:20||3801.5||3801.5||3802||3801.5|0
1631629830000|2021-09-14 14:30:30|3803|3802|3803|3802|3803|3802|3803|3802|0
1631629840000|2021-09-14 14:30:40|3802.5|3802.5|3803|3802|3803.5|3802.5|3802.5|3801.5|0
1631629850000|2021-09-14 14:30:50|3803.5|3802.5|3803.5|3802.5|3803.5|3803|3803|3802|0
1631629860000|2021-09-14 14:31:00|3803|3802|3801.5|3801|3803|3802|3801|3800.5|0
1631629870000|2021-09-14 14:31:10|3801|3800.5|3801.5|3800.5|3802.5|3801.5|3801|3800.5|0
1631629880000|2021-09-14 14:31:20|3802|3801|3802.5|3801.5|3802.5|3802|3802|3801|0
1631629890000|2021-09-14 14:31:30|3802|3801|3801.5|3800.5|3802|3801|3801|3800.5|0
1631629900000|2021-09-14 14:31:40|3802|3801|3802|3801|3802|3801|3801.5|3801|0
1631629910000|2021-09-14 14:31:50|3801.5|3801.5|3803.5|3803|3804|3803|3801.5|3801.5|0
1631629920000|2021-09-14 14:32:00|3803|3802.5|3803|3802|3803|3802.5|3802.5|3801.5|0
1631629930000|2021-09-14 14:32:10|3802.5|3801.5|3802|3801|3802.5|3801.5|3802|3801|0
1631629940000|2021-09-14 14:32:20|3802.5|3801.5|3802.5|3802|3802.5|3802|3802.5|3801.5|0
1631629950000|2021-09-14 14:32:30|3803|3802.5|3803|3802|3803|3802.5|3802.5|3802|0
1631629960000|2021-09-14 14:32:40|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|3802|3801.5|0
1631629970000|2021-09-14 14:32:50|3802|3801|3802|3800.5|3802|3801|3801.5|3800.5|0
1631629980000|2021-09-14 14:33:00|3801.5|3801|3801.5|3801|3801.5|3801|3801.5|3801|0
1631629990000|2021-09-14 14:33:10|3801|3800.5|3801|3800.5|3801|3800.5|3800.5|3799.5|0
1631630000000|2021-09-14 14:33:20|3801.5|3801|3801.5|3801|3801.5|3801|3801.5|3801|0
1631630010000|2021-09-14 14:33:30|3801|3800.5|3801|3800.5|3801.5|3800.5|3801|3800|0
1631630020000|2021-09-14 14:33:40|3800.5|3800|3801|3800|3801|3800.5|3800.5|3800|0
1631630030000|2021-09-14 14:33:50|3800.5|3799.5|3800.5|3800|3801|3800|3800.5|3799.5|0
1631630040000|2021-09-14 14:34:00|3801|3800.5|3801|3800.5|3801.5|3801|3800.5|3800.5|0
1631630050000|2021-09-14 14:34:10|3801.5|3801|3801|3800.5|3801.5|3801|3801|3800|0
1631630060000|2021-09-14 14:34:20||3800||3800.5||3800.5||3800|0
1631630070000|2021-09-14 14:34:30|3801.5||3801.5||3801.5||3801.5||0
1631630080000|2021-09-14 14:34:40|3802|3801|3801.5|3801|3802|3801|3801|3800.5|0
1631630090000|2021-09-14 14:34:50|3801|3800.5|3798.5|3797.5|3801|3800.5|3798.5|3797.5|0
1631630100000|2021-09-14 14:35:00|3798|3797|3797|3796|3798|3797.5|3796|3795|0
1631630110000|2021-09-14 14:35:10|3796.5|3796.5|3797|3796|3797.5|3796.5|3796.5|3796|0
1631630120000|2021-09-14 14:35:20|3796.5|3795.5|3795|3794.5|3796.5|3795.5|3795|3794|0
1631630130000|2021-09-14 14:35:30|3794.5|3794|3793.5|3792.5|3794.5|3794.5|3793.5|3792.5|0
1631630140000|2021-09-14 14:35:40|3794|3793|3793.5|3792.5|3795|3794|3793.5|3792.5|0
1631630150000|2021-09-14 14:35:50|3793|3792|3793.5|3792.5|3794|3792.5|3793|3792|0
1631630160000|2021-09-14 14:36:00|3794|3793|3795.5|3794.5|3796|3795|3793.5|3793|0
1631630170000|2021-09-14 14:36:10|3795|3794|3796|3795|3796.5|3795.5|3794|3793.5|0
1631630180000|2021-09-14 14:36:20|3795.5|3794.5|3793.5|3792.5|3795.5|3795|3793|3792.5|0
1631630190000|2021-09-14 14:36:30|3793|3792|3793|3792.5|3793|3792.5|3792.5|3791.5|0
1631630200000|2021-09-14 14:36:40|3793.5|3793|3792.5|3791.5|3794.5|3793|3792.5|3791.5|0
1631630210000|2021-09-14 14:36:50|3792|3792|3791.5|3791|3792.5|3792|3791.5|3791|0
1631630220000|2021-09-14 14:37:00|3792|3790.5|3791|3790|3792|3790.5|3789|3788|0
1631630230000|2021-09-14 14:37:10|3790.5|3789.5|3791.5|3790|3791.5|3790.5|3790|3789|0
1631630240000|2021-09-14 14:37:20|3791|3790.5|3791.5|3790.5|3791.5|3790.5|3791|3790.5|0
1631630250000|2021-09-14 14:37:30|3791|3790|3790.5|3790|3791|3790|3790.5|3789.5|0
1631630260000|2021-09-14 14:37:40|3791|3790.5|3789.5|3789|3791|3790.5|3789.5|3789|0
1631630270000|2021-09-14 14:37:50|3789|3788.5|3788.5|3788|3789.5|3788.5|3788|3787.5|0
1631630280000|2021-09-14 14:38:00|3789|3788.5|3787.5|3786.5|3789.5|3789|3787|3786|0
1631630290000|2021-09-14 14:38:10|3787|3786|3787.5|3786.5|3788|3787|3787|3786|0
1631630300000|2021-09-14 14:38:20|3788|3787|3788.5|3787.5|3788.5|3787.5|3788|3787|0
1631630310000|2021-09-14 14:38:30|3788|3787|3787|3786|3788|3787|3786|3785.5|0
1631630320000|2021-09-14 14:38:40|3786.5|3786.5|3786|3785|3786.5|3786.5|3785.5|3785|0
1631630330000|2021-09-14 14:38:50|3786.5|3785.5|3786|3785|3787|3786|3786|3785|0
1631630340000|2021-09-14 14:39:00|3785|3784.5|3785.5|3784.5|3785.5|3785|3784|3783|0
1631630350000|2021-09-14 14:39:10|3786|3785|3787|3786|3787|3786.5|3785.5|3784.5|0
1631630360000|2021-09-14 14:39:20|3786.5|3785.5|3788|3787|3788.5|3788|3786.5|3785.5|0
1631630370000|2021-09-14 14:39:30|3787.5|3786.5|3787|3785.5|3787.5|3787|3786.5|3785.5|0
1631630380000|2021-09-14 14:39:40|3786.5|3786|3786.5|3786|3787|3786|3786|3785|0
1631630390000|2021-09-14 14:39:50|3787|3786.5|3788|3787|3788|3787|3786.5|3786|0
1631630400000|2021-09-14 14:40:00|3787.5|3786.5|3785.5|3784.5|3787.5|3787|3785.5|3784.5|0
1631630410000|2021-09-14 14:40:10|3785|3784|3785.5|3784.5|3786|3785|3784.5|3783.5|0
1631630430000|2021-09-14 14:40:30|3786|3785|3786.5|3785|3786.5|3785.5|3786|3785|0
1631630440000|2021-09-14 14:40:40|3786|3785.5|3786.5|3785.5|3787|3785.5|3786|3785.5|0
1631630450000|2021-09-14 14:40:50|3786|3786|3783|3782.5|3786|3786|3783|3782.5|0
1631630460000|2021-09-14 14:41:00|3783.5|3782|3786|3784.5|3786|3784.5|3783.5|3782|0
1631630470000|2021-09-14 14:41:10|3785.5|3785|3784.5|3783.5|3785.5|3785|3784.5|3783.5|0
1631630480000|2021-09-14 14:41:20|3785|3784|3785|3784.5|3785|3784.5|3784.5|3783.5|0
1631630490000|2021-09-14 14:41:30|3785.5|3785|3786.5|3785.5|3786.5|3785.5|3785.5|3785|0
1631630500000|2021-09-14 14:41:40|3786|3785|3786|3785|3786.5|3785|3785|3784.5|0
1631630510000|2021-09-14 14:41:50|3785.5|3784.5|3786.5|3785.5|3786.5|3785.5|3785.5|3784|0
1631630520000|2021-09-14 14:42:00||3786||3785.5||3786||3785|0
1631630530000|2021-09-14 14:42:10|3786|3785|3785.5|3784.5|3786.5|3785.5|3785.5|3784.5|0
1631630540000|2021-09-14 14:42:20|3785|3784|3785|3784|3785|3784.5|3784|3783|0
1631630550000|2021-09-14 14:42:30|3784.5|3784.5|3784|3783.5|3785|3784.5|3782|3781.5|0
1631630560000|2021-09-14 14:42:40|3784.5|3784|3784|3783.5|3784.5|3784|3784|3783.5|0
1631630570000|2021-09-14 14:42:50|3784.5|3784|3784.5|3784|3785|3784.5|3784.5|3784|0
1631630580000|2021-09-14 14:43:00|3784|3783.5|3784.5|3783.5|3784.5|3784|3784|3783|0
1631630590000|2021-09-14 14:43:10|3784|3783|3784|3783|3784|3783.5|3783.5|3783|0
1631630600000|2021-09-14 14:43:20|3783.5|3783.5|3784|3783|3784|3783.5|3783.5|3783|0
1631630610000|2021-09-14 14:43:30|3783.5|3783.5|3784|3783|3784|3783.5|3783.5|3783|0
1631630620000|2021-09-14 14:43:40|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783|3782|0
1631630630000|2021-09-14 14:43:50|3783|3783|3783|3782|3783.5|3783|3781.5|3780.5|0
1631630640000|2021-09-14 14:44:00|3782.5|3781.5|3783|3782|3783|3782.5|3782.5|3781.5|0
1631630650000|2021-09-14 14:44:10|3782.5|3782.5|3782.5|3782|3782.5|3782.5|3782.5|3781.5|0
1631630660000|2021-09-14 14:44:20|3782|3781.5|3782.5|3781.5|3782.5|3782|3782|3781|0
1631630670000|2021-09-14 14:44:30||3782||3782||3782||3782|0
1631630680000|2021-09-14 14:44:40|3783|3781.5|3783|3782|3783.5|3783|3783|3781.5|0
1631630690000|2021-09-14 14:44:50|3783.5|3782.5|3784|3783|3784|3783|3783|3782.5|0
1631630700000|2021-09-14 14:45:00|3784.5|3783.5|3785|3784|3785|3784|3784.5|3783.5|0
1631630710000|2021-09-14 14:45:10|3784.5|3784.5|3785|3784.5|3785.5|3784.5|3784.5|3784|0
1631630730000|2021-09-14 14:45:30|3784.5|3784|3784.5|3784|3784.5|3784.5|3784.5|3784|0
1631630740000|2021-09-14 14:45:40|3785|3784.5|3785|3784.5|3785|3784.5|3785|3784|0
1631630750000|2021-09-14 14:45:50|3785.5|3785|3785.5|3785|3786.5|3785.5|3785.5|3785|0
1631630760000|2021-09-14 14:46:00|3786|3785.5|3785.5|3785|3786|3785.5|3785.5|3785|0
1631630770000|2021-09-14 14:46:10|3786|3785.5|3786|3785.5|3786|3785.5|3786|3785.5|0
1631630780000|2021-09-14 14:46:20|3786.5|3786|3787|3786|3787|3786|3786.5|3786|0
1631630790000|2021-09-14 14:46:30|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3786|3785.5|0
1631630800000|2021-09-14 14:46:40|3788|3787|3788|3787|3788|3787|3787.5|3787|0
1631630810000|2021-09-14 14:46:50|3787.5||3787.5||3787.5||3787.5||0
1631630820000|2021-09-14 14:47:00|3787|3786.5|3786.5|3785.5|3787|3786.5|3786|3785.5|0
1631630840000|2021-09-14 14:47:20|3787|3786|3786.5|3786|3787|3786|3786|3785.5|0
1631630850000|2021-09-14 14:47:30|3787|3786.5|3787.5|3787|3787.5|3787|3787|3786.5|0
1631630860000|2021-09-14 14:47:40|3787|3786.5|3787|3786|3787|3786.5|3786.5|3786|0
1631630870000|2021-09-14 14:47:50|3787.5|3786.5|3787.5|3787|3787.5|3787|3787.5|3786.5|0
1631630880000|2021-09-14 14:48:00|3788|3787.5|3790|3789.5|3790|3789.5|3787.5|3787|0
1631630890000|2021-09-14 14:48:10|3789.5|3789|3790|3789|3790.5|3790|3789.5|3789|0
1631630900000|2021-09-14 14:48:20|3789.5|3789.5|3789.5|3789|3789.5|3789.5|3789.5|3789|0
1631630910000|2021-09-14 14:48:30|3789|3788.5|3789.5|3788.5|3791|3790|3789|3788|0
1631630920000|2021-09-14 14:48:40||3789||3789||3789||3788.5|0
1631630930000|2021-09-14 14:48:50|3790|3789.5|3792|3791|3792|3791|3790|3789.5|0
1631630940000|2021-09-14 14:49:00|3792.5|3791.5|3792|3791|3792.5|3792|3791.5|3791|0
1631630950000|2021-09-14 14:49:10|3791.5|3791.5|3792|3791|3792|3791.5|3791|3790.5|0
1631630960000|2021-09-14 14:49:20|3792.5|3791.5|3792.5|3792|3792.5|3792|3792.5|3791.5|0
1631630970000|2021-09-14 14:49:30|3792|3791.5|3792.5|3792|3792.5|3792|3792|3791|0
1631630980000|2021-09-14 14:49:40|3793|3792.5|3795.5|3794|3795.5|3794|3793|3792.5|0
1631630990000|2021-09-14 14:49:50|3795|3794.5|3796|3794.5|3796.5|3796|3795|3794.5|0
1631631000000|2021-09-14 14:50:00|3795.5|3795|3794.5|3794|3795.5|3795|3794.5|3793.5|0
1631631010000|2021-09-14 14:50:10|3795|3793.5|3794.5|3794|3795|3794|3794|3793|0
1631631020000|2021-09-14 14:50:20|3794|3793.5|3794.5|3793.5|3795|3794.5|3793.5|3793|0
1631631030000|2021-09-14 14:50:30|3794|3794|3793|3792.5|3794.5|3794|3793|3792|0
1631631040000|2021-09-14 14:50:40|3793.5|3792|3792.5|3791.5|3793.5|3792|3792.5|3791.5|0
1631631050000|2021-09-14 14:50:50|3793.5|3792|3793|3792|3793.5|3792.5|3793|3791.5|0
1631631060000|2021-09-14 14:51:00|3792.5|3791.5|3792.5|3791.5|3792.5|3792|3792.5|3791.5|0
1631631070000|2021-09-14 14:51:10|3793|3792|3793.5|3793|3794|3793|3793|3792|0
1631631080000|2021-09-14 14:51:20|3793|3792.5|3795|3794|3795|3794|3793|3792.5|0
1631631090000|2021-09-14 14:51:30|3794.5|3793.5|3794.5|3794|3795|3794.5|3794.5|3793.5|0
1631631100000|2021-09-14 14:51:40|3794|3793.5|3793.5|3792.5|3794|3793.5|3793|3792.5|0
1631631110000|2021-09-14 14:51:50|3793|3792|3792|3791|3793|3792|3792|3791|0
1631631120000|2021-09-14 14:52:00|3792.5|3791.5|3793|3792.5|3793.5|3792.5|3792.5|3791.5|0
1631631130000|2021-09-14 14:52:10|3793.5|3793|3794|3793.5|3794.5|3793.5|3793.5|3792.5|0
1631631140000|2021-09-14 14:52:20|3794.5|3794|3796|3795.5|3796.5|3795.5|3794.5|3794|0
1631631150000|2021-09-14 14:52:30|3795.5|3795|3795|3794.5|3796|3795|3795|3794|0
1631631160000|2021-09-14 14:52:40|3794.5|3794|3794.5|3793.5|3794.5|3794.5|3794|3793|0
1631631170000|2021-09-14 14:52:50|3794|3794|3794.5|3793.5|3795|3794|3794|3793.5|0
1631631180000|2021-09-14 14:53:00|3795|3794|3795|3794|3796|3794.5|3794.5|3793.5|0
1631631190000|2021-09-14 14:53:10|3795.5|3794.5|3795.5|3794.5|3796|3795|3795|3794.5|0
1631631210000|2021-09-14 14:53:30|3795||3795||3795||3795||0
1631631220000|2021-09-14 14:53:40|3795.5|3795|3794.5|3793.5|3796|3795|3794.5|3793.5|0
1631631230000|2021-09-14 14:53:50|3794|3793|3794|3792.5|3794.5|3793|3793.5|3792.5|0
1631631240000|2021-09-14 14:54:00|3793|3793|3793.5|3792.5|3794|3793|3793|3792.5|0
1631631250000|2021-09-14 14:54:10|3793|3792|3792|3791.5|3793|3792|3792|3791.5|0
1631631260000|2021-09-14 14:54:20|3793|3792|3794.5|3793.5|3794.5|3793.5|3792.5|3791.5|0
1631631270000|2021-09-14 14:54:30|3795|3794|3797|3796|3797|3796|3795|3794|0
1631631280000|2021-09-14 14:54:40|3796.5|3795.5|3796|3795|3796.5|3796|3796|3795|0
1631631290000|2021-09-14 14:54:50|3795.5||3796||3796||3795.5||0
1631631300000|2021-09-14 14:55:00|3795.5|3795.5|3795.5|3795|3795.5|3795.5|3795.5|3794.5|0
1631631310000|2021-09-14 14:55:10|3795|3794.5|3794|3793|3795|3794.5|3794|3793|0
1631631320000|2021-09-14 14:55:20|3793.5||3794||3794||3793.5||0
1631631330000|2021-09-14 14:55:30|3793.5|3793.5|3796|3795|3796|3795.5|3793.5|3793.5|0
1631631340000|2021-09-14 14:55:40|3795.5|3795.5|3795|3794|3795.5|3795.5|3795|3794|0
1631631350000|2021-09-14 14:55:50|3795.5|3794.5|3796|3795|3796|3795|3795|3794.5|0
1631631360000|2021-09-14 14:56:00|3795.5|3794.5|3796.5|3795.5|3798|3797.5|3795.5|3794.5|0
1631631370000|2021-09-14 14:56:10|3796|3795|3797|3796|3797|3796|3795.5|3794.5|0
1631631380000|2021-09-14 14:56:20|3796.5|3795.5|3796|3795|3796.5|3796|3796|3795|0
1631631390000|2021-09-14 14:56:30||3795.5||3795||3795.5||3795|0
1631631400000|2021-09-14 14:56:40|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|3796.5|3795|0
1631631410000|2021-09-14 14:56:50|3796|3795|3794.5|3793.5|3796|3795|3794.5|3793.5|0
1631631430000|2021-09-14 14:57:10|3794|3794|3796|3795|3796|3795|3794|3793.5|0
1631631450000|2021-09-14 14:57:30|3796.5|3795.5|3796|3795|3796.5|3796|3795.5|3795|0
1631631460000|2021-09-14 14:57:40|3795.5|3794.5|3794.5|3794|3795.5|3794.5|3794.5|3793.5|0
1631631470000|2021-09-14 14:57:50|3794|3793.5|3793.5|3793|3794.5|3793.5|3793.5|3793|0
1631631480000|2021-09-14 14:58:00|3793|3792.5|3792.5|3791.5|3793|3792.5|3792|3791.5|0
1631631490000|2021-09-14 14:58:10|3792|3791|3794|3793.5|3794|3793.5|3792|3791|0
1631631500000|2021-09-14 14:58:20|3794.5|3793|3794.5|3793.5|3794.5|3794|3794.5|3793|0
1631631510000|2021-09-14 14:58:30|3795|3794|3794.5|3794|3795.5|3794.5|3793.5|3793|0
1631631520000|2021-09-14 14:58:40|3795|3794.5|3795.5|3794.5|3795.5|3794.5|3795|3794.5|0
1631631530000|2021-09-14 14:58:50|3796|3795|3796.5|3796|3796.5|3796|3795.5|3795|0
1631631540000|2021-09-14 14:59:00|3797|3796.5|3797|3796.5|3798|3797|3797|3796|0
1631631550000|2021-09-14 14:59:10|3796.5|3796|3796|3795.5|3796.5|3796|3796|3795|0
1631631560000|2021-09-14 14:59:20|3796.5|3796|3795.5|3795|3796.5|3796|3795.5|3795|0
1631631580000|2021-09-14 14:59:40|3795|3794.5|3794.5|3794|3795.5|3795|3794.5|3794|0
1631631590000|2021-09-14 14:59:50|3794|3793.5|3794|3793|3794.5|3793.5|3794|3793|0
1631631600000|2021-09-14 15:00:00|3793.5|3793.5|3793.5|3793|3793.5|3793.5|3793.5|3792.5|0
1631631610000|2021-09-14 15:00:10|3793|3792.5|3793.5|3792.5|3793.5|3792.5|3792|3791|0
1631631620000|2021-09-14 15:00:20|3793|3793|3794.5|3793.5|3794.5|3794|3793|3792.5|0
1631631630000|2021-09-14 15:00:30|3794|3793|3793.5|3792.5|3794.5|3793.5|3793|3792.5|0
1631631640000|2021-09-14 15:00:40|3793|3793|3794|3792.5|3794|3793.5|3793|3792.5|0
1631631650000|2021-09-14 15:00:50|3793.5|3793|3794|3793.5|3794|3793.5|3793.5|3793|0
1631631660000|2021-09-14 15:01:00|3793.5|3793|3793|3792.5|3793.5|3793.5|3793|3792.5|0
1631631670000|2021-09-14 15:01:10|3793.5|3792|3794.5|3793.5|3795|3794|3793.5|3792|0
1631631680000|2021-09-14 15:01:20|3794|3794|3794|3793.5|3794.5|3794|3794|3793.5|0
1631631690000|2021-09-14 15:01:30|3793.5|3793|3794|3793|3794|3793|3793.5|3792.5|0
1631631700000|2021-09-14 15:01:40|3794.5|3793.5|3794.5|3793.5|3794.5|3794|3794|3793|0
1631631710000|2021-09-14 15:01:50|3794|3793|3793.5|3793|3794|3793|3793.5|3793|0
1631631720000|2021-09-14 15:02:00|3794|3792.5|3794|3793.5|3794|3793.5|3793.5|3792.5|0
1631631730000|2021-09-14 15:02:10|3793.5|3793|3793.5|3792.5|3793.5|3793|3793.5|3792.5|0
1631631740000|2021-09-14 15:02:20|3794|3793|3794|3793.5|3794|3793.5|3794|3793|0
1631631750000|2021-09-14 15:02:30|3793.5|3793|3793|3792|3793.5|3793.5|3793|3792|0
1631631760000|2021-09-14 15:02:40|3793.5|3792.5|3793.5|3792.5|3794|3793|3793|3792|0
1631631770000|2021-09-14 15:02:50|3793|3793|3794|3793|3794|3793|3793|3793|0
1631631780000|2021-09-14 15:03:00|3793.5|3792.5|3793|3792.5|3793.5|3792.5|3793|3792|0
1631631790000|2021-09-14 15:03:10|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3791.5|0
1631631810000|2021-09-14 15:03:30|3792|3791.5|3792|3791.5|3792|3791.5|3792|3791|0
1631631820000|2021-09-14 15:03:40||3791||3791.5||3791.5||3791|0
1631631830000|2021-09-14 15:03:50|3792.5|3791|3793|3792|3793|3792.5|3792.5|3791|0
1631631840000|2021-09-14 15:04:00|3793.5|3792.5|3793.5|3792.5|3793.5|3793|3793|3792.5|0
1631631850000|2021-09-14 15:04:10|3793|3792|3793|3791.5|3793|3792|3792.5|3791.5|0
1631631860000|2021-09-14 15:04:20|3792.5|3791|3792|3791|3792.5|3791.5|3791|3790.5|0
1631631870000|2021-09-14 15:04:30|3791.5|3791.5|3792|3791|3792|3791.5|3791.5|3791|0
1631631880000|2021-09-14 15:04:40|3791.5|3790.5|3791|3790|3791.5|3790.5|3791|3790|0
1631631890000|2021-09-14 15:04:50|3790.5||3791||3791||3790.5||0
1631631900000|2021-09-14 15:05:00|3790.5|3790.5|3790|3789|3790.5|3790.5|3790|3789|0
1631631910000|2021-09-14 15:05:10|3790.5|3789.5|3791.5|3791|3791.5|3791|3790.5|3789|0
1631631920000|2021-09-14 15:05:20|3792|3790.5|3792|3791.5|3792.5|3792|3792|3790.5|0
1631631930000|2021-09-14 15:05:30|3791.5|3791|3792|3791|3792|3791.5|3791.5|3791|0
1631631960000|2021-09-14 15:06:00|3791.5|3790.5|3789.5|3788.5|3791.5|3790.5|3789.5|3788.5|0
1631631970000|2021-09-14 15:06:10|3789|3788|3789.5|3789|3789.5|3789|3788.5|3788|0
1631631980000|2021-09-14 15:06:20|3790|3789.5|3790|3789.5|3790|3789.5|3789.5|3789|0
1631631990000|2021-09-14 15:06:30||3789||3789||3789||3789|0
1631632000000|2021-09-14 15:06:40|3790.5|3789.5|3790.5|3789.5|3791.5|3790.5|3790|3789|0
1631632010000|2021-09-14 15:06:50|3791|3790|3790.5|3790|3791|3790|3790.5|3789.5|0
1631632020000|2021-09-14 15:07:00|3791|3790.5|3791|3790|3791.5|3790.5|3790.5|3790|0
1631632040000|2021-09-14 15:07:20|3791.5|3790.5|3791|3790.5|3791.5|3790.5|3791|3790|0
1631632050000|2021-09-14 15:07:30|3791.5|3790|3791|3790.5|3792|3790.5|3790.5|3790|0
1631632080000|2021-09-14 15:08:00|3790.5|3790|3790.5|3790|3790.5|3790|3790.5|3790|0
1631632090000|2021-09-14 15:08:10|3790|3789.5|3790|3789|3790|3789.5|3789.5|3789|0
1631632100000|2021-09-14 15:08:20||3789.5||3789.5||3789.5||3789|0
1631632110000|2021-09-14 15:08:30|3790.5|3790|3790.5|3790|3791|3790.5|3790.5|3789.5|0
1631632120000|2021-09-14 15:08:40|3791|3790.5|3791|3790.5|3791|3790.5|3790.5|3790|0
1631632130000|2021-09-14 15:08:50|3790.5|3790|3790.5|3790|3790.5|3790.5|3790|3789.5|0
1631632140000|2021-09-14 15:09:00|3790|3789.5|3790|3788.5|3790|3789.5|3789.5|3788.5|0
1631632150000|2021-09-14 15:09:10|3790.5|3789|3790.5|3790|3791|3790|3790.5|3789|0
1631632160000|2021-09-14 15:09:20|3790|3789.5|3790|3789|3790|3789.5|3790|3789|0
1631632170000|2021-09-14 15:09:30|3790.5|3789.5|3790|3789.5|3790.5|3789.5|3790|3789.5|0
1631632180000|2021-09-14 15:09:40|3790.5|3790|3791|3790.5|3791|3790.5|3790.5|3790|0
1631632190000|2021-09-14 15:09:50|3791.5|3791|3793.5|3792.5|3793.5|3792.5|3791|3791|0
1631632200000|2021-09-14 15:10:00|3793||3793||3793.5||3793||0
1631632210000|2021-09-14 15:10:10|3792.5|3792|3792.5|3792|3793|3792.5|3792.5|3792|0
1631632220000|2021-09-14 15:10:20|3792|3791.5|3792.5|3791.5|3792.5|3791.5|3792|3791.5|0
1631632230000|2021-09-14 15:10:30|3792||3792||3792.5||3792||0
1631632240000|2021-09-14 15:10:40|3792.5|3792|3793.5|3792.5|3793.5|3793|3792.5|3792|0
1631632250000|2021-09-14 15:10:50|3793|3792|3792.5|3792|3793|3792|3792.5|3792|0
1631632260000|2021-09-14 15:11:00|3793|3792.5|3794|3793|3794|3793.5|3793|3792.5|0
1631632270000|2021-09-14 15:11:10|3793.5|3793.5|3793.5|3792.5|3794|3793.5|3793.5|3792.5|0
1631632280000|2021-09-14 15:11:20|3793||3793||3793||3793||0
1631632290000|2021-09-14 15:11:30|3793.5|3793|3795|3794.5|3795.5|3794.5|3793.5|3793|0
1631632300000|2021-09-14 15:11:40|3795.5|3795|3796|3795.5|3796|3795.5|3795|3795|0
1631632310000|2021-09-14 15:11:50|3796.5||3796.5||3796.5||3796||0
1631632320000|2021-09-14 15:12:00|3796|3796|3796|3795.5|3796.5|3796|3796|3795.5|0
1631632330000|2021-09-14 15:12:10|3795.5|3795|3796|3795.5|3796.5|3795.5|3795.5|3795|0
1631632340000|2021-09-14 15:12:20|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|0
1631632350000|2021-09-14 15:12:30|3796|3795.5|3796.5|3795.5|3796.5|3796|3796|3795.5|0
1631632360000|2021-09-14 15:12:40|3796|3795|3796|3795|3796|3795.5|3796|3795|0
1631632370000|2021-09-14 15:12:50|3795.5|3794.5|3795|3794.5|3795.5|3794.5|3795|3794.5|0
1631632380000|2021-09-14 15:13:00|3794.5|3794|3794.5|3793.5|3794.5|3794|3794|3793|0
1631632390000|2021-09-14 15:13:10|3795|3794|3795|3794.5|3795|3794.5|3795|3794|0
1631632400000|2021-09-14 15:13:20|3795.5|3794|3794.5|3794|3795.5|3794|3794.5|3794|0
1631632420000|2021-09-14 15:13:40|3795|3794.5|3795.5|3795|3795.5|3795|3795|3794.5|0
1631632440000|2021-09-14 15:14:00|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|0
1631632450000|2021-09-14 15:14:10|3795.5|3795|3795.5|3794.5|3795.5|3795|3795.5|3794.5|0
1631632460000|2021-09-14 15:14:20|3796|3795|3796|3795.5|3796.5|3795.5|3795.5|3795|0
1631632470000|2021-09-14 15:14:30|3796.5|3796|3796.5|3796|3797|3796|3796|3795.5|0
1631632480000|2021-09-14 15:14:40|3797|3796.5|3797|3796|3797|3796.5|3796.5|3796|0
1631632490000|2021-09-14 15:14:50|3796.5||3796.5||3796.5||3796.5||0
1631632500000|2021-09-14 15:15:00|3796|3795.5|3796.5|3795.5|3796.5|3795.5|3795.5|3795|0
1631632520000|2021-09-14 15:15:20|3797|3796|3796.5|3795.5|3797|3796|3796|3795.5|0
1631632530000|2021-09-14 15:15:30|3796|3795|3796.5|3795.5|3796.5|3796|3796|3795|0
1631632540000|2021-09-14 15:15:40|3796|3796|3796.5|3795.5|3796.5|3796|3796|3795|0
1631632550000|2021-09-14 15:15:50|3796|3795|3796|3795.5|3796.5|3795.5|3795.5|3795|0
1631632560000|2021-09-14 15:16:00|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|0
1631632570000|2021-09-14 15:16:10|3797|3796.5|3797.5|3797|3797.5|3797|3797|3796.5|0
1631632580000|2021-09-14 15:16:20|3798|3797.5|3797.5|3797|3798|3797.5|3797.5|3797|0
1631632590000|2021-09-14 15:16:30|3798||3797.5||3798||3797.5||0
1631632600000|2021-09-14 15:16:40|3797|3796.5|3797.5|3796.5|3797.5|3797|3797|3796.5|0
1631632620000|2021-09-14 15:17:00|3798.5|3797|3797.5|3797|3798.5|3797.5|3797.5|3797|0
1631632630000|2021-09-14 15:17:10|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|0
1631632640000|2021-09-14 15:17:20|3797.5||3797.5||3797.5||3797||0
1631632650000|2021-09-14 15:17:30|3797|3796|3796.5|3796|3797|3796|3796.5|3795.5|0
1631632660000|2021-09-14 15:17:40|3797||3796.5||3797||3796.5||0
1631632670000|2021-09-14 15:17:50|3796|3795.5|3796|3795|3796|3795.5|3796|3795|0
1631632680000|2021-09-14 15:18:00||3795.5||3795.5||3795.5||3795|0
1631632700000|2021-09-14 15:18:20|3795.5|3795|3795.5|3795|3795.5|3795|3795.5|3795|0
1631632710000|2021-09-14 15:18:30|3796|3795.5|3798|3797|3798|3797|3796|3795.5|0
1631632720000|2021-09-14 15:18:40|3797.5||3798||3798||3797.5||0
1631632730000|2021-09-14 15:18:50|3797.5|3796.5|3796.5|3796|3797.5|3796.5|3796.5|3796|0
1631632750000|2021-09-14 15:19:10|3796|3795.5|3795.5|3795|3796|3795.5|3795.5|3795|0
1631632760000|2021-09-14 15:19:20|3796|3795.5|3796|3795|3796.5|3796|3796|3795|0
1631632770000|2021-09-14 15:19:30|3795.5||3796||3796||3795.5||0
1631632780000|2021-09-14 15:19:40|3795.5|3794.5|3795|3794|3796|3794.5|3795|3794|0
1631632790000|2021-09-14 15:19:50|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|0
1631632800000|2021-09-14 15:20:00|3795|3794|3795|3794|3795|3794|3795|3793.5|0
1631632810000|2021-09-14 15:20:10|3795.5|3794.5|3795.5|3794.5|3795.5|3795|3795|3794.5|0
1631632820000|2021-09-14 15:20:20|3795||3795||3795.5||3795||0
1631632830000|2021-09-14 15:20:30|3794.5|3794|3794|3793|3795|3794.5|3794|3793|0
1631632840000|2021-09-14 15:20:40|3793.5|3793.5|3794|3793.5|3794|3793.5|3793.5|3793.5|0
1631632850000|2021-09-14 15:20:50|3794.5|3793|3793.5|3793|3794.5|3793|3793.5|3793|0
1631632860000|2021-09-14 15:21:00|3793|3792.5|3793|3792|3793.5|3793|3793|3792|0
1631632870000|2021-09-14 15:21:10|3793.5|3792.5|3792.5|3792|3793.5|3793|3792.5|3792|0
1631632880000|2021-09-14 15:21:20||3791.5||3791.5||3791.5||3791.5|0
1631632890000|2021-09-14 15:21:30|3793|3792|3793.5|3792.5|3793.5|3792.5|3793|3792|0
1631632900000|2021-09-14 15:21:40||3793||3793||3793||3793|0
1631632920000|2021-09-14 15:22:00|3794|3793.5|3794|3793.5|3794|3793.5|3793.5|3793.5|0
1631632930000|2021-09-14 15:22:10|3793.5|3793|3793|3792|3793.5|3793|3793|3792|0
1631632940000|2021-09-14 15:22:20|3792.5|3792.5|3793|3792.5|3793|3792.5|3792|3791.5|0
1631632950000|2021-09-14 15:22:30|3792.5|3792|3792.5|3792|3793|3792|3792.5|3792|0
1631632960000|2021-09-14 15:22:40|3793|3792.5|3793|3792|3793|3792.5|3792.5|3792|0
1631632970000|2021-09-14 15:22:50|3792.5|3791.5|3792|3791|3792.5|3792|3792|3791|0
1631632980000|2021-09-14 15:23:00||3791.5||3791||3791.5||3791|0
1631632990000|2021-09-14 15:23:10|3791.5|3790.5|3791|3790.5|3792|3790.5|3791|3790.5|0
1631633000000|2021-09-14 15:23:20|3791.5|3790|3793|3792.5|3793.5|3792.5|3791.5|3790|0
1631633010000|2021-09-14 15:23:30|3793.5|3793|3793|3792.5|3793.5|3793|3793|3792.5|0
1631633020000|2021-09-14 15:23:40|3792.5|3792|3793|3792.5|3793|3792.5|3792.5|3792|0
1631633040000|2021-09-14 15:24:00|3793.5|3793|3793.5|3793|3793.5|3793|3793|3792.5|0
1631633050000|2021-09-14 15:24:10||3792.5||3793||3793||3792.5|0
1631633060000|2021-09-14 15:24:20|3794|3793.5|3794|3793.5|3794|3793.5|3793.5|3793|0
1631633090000|2021-09-14 15:24:50|3793.5|3793|3793|3792.5|3793.5|3793|3793|3792.5|0
1631633100000|2021-09-14 15:25:00|3793.5|3793|3793|3792.5|3793.5|3793|3793|3792.5|0
1631633110000|2021-09-14 15:25:10|3792.5|3792|3792|3791.5|3793|3792|3792|3791.5|0
1631633120000|2021-09-14 15:25:20|3792.5|3792|3792.5|3791.5|3792.5|3792|3792.5|3791.5|0
1631633130000|2021-09-14 15:25:30||3792||3792||3792||3792|0
1631633140000|2021-09-14 15:25:40|3793|3792.5|3794|3793|3794|3793|3793|3792|0
1631633150000|2021-09-14 15:25:50||3793.5||3793.5||3793.5||3793.5|0
1631633160000|2021-09-14 15:26:00|3793.5|3793|3793|3792.5|3793.5|3793|3793|3792.5|0
1631633200000|2021-09-14 15:26:40|3792.5|3792|3792.5|3792|3793|3792|3792.5|3791.5|0
1631633210000|2021-09-14 15:26:50|3793|3792.5|3792|3791.5|3793|3792.5|3792|3791.5|0
1631633220000|2021-09-14 15:27:00|3792.5|3792|3793|3792.5|3793|3792.5|3792|3791.5|0
1631633230000|2021-09-14 15:27:10|3793.5||3793||3793.5||3793||0
1631633240000|2021-09-14 15:27:20|3792.5|3792|3793.5|3792.5|3793.5|3792.5|3792.5|3792|0
1631633250000|2021-09-14 15:27:30|3793|3792|3792.5|3792|3793|3792|3792.5|3792|0
1631633260000|2021-09-14 15:27:40|3793|3792.5|3792.5|3791.5|3793|3792.5|3791.5|3791|0
1631633270000|2021-09-14 15:27:50|3792|3791|3792.5|3791.5|3792.5|3791.5|3792|3791|0
1631633280000|2021-09-14 15:28:00|3792|3792|3792|3791.5|3792.5|3792|3792|3791.5|0
1631633290000|2021-09-14 15:28:10|3792.5|3792|3792|3791.5|3792.5|3792|3792|3791.5|0
1631633300000|2021-09-14 15:28:20|3792.5|3792|3792.5|3792|3793|3792|3792|3792|0
1631633320000|2021-09-14 15:28:40|3793|3792.5|3792.5|3792|3794|3793|3792.5|3792|0
1631633330000|2021-09-14 15:28:50|3792|3791.5|3792.5|3792|3792.5|3792|3792|3791.5|0
1631633340000|2021-09-14 15:29:00|3792|3791.5|3792|3791|3792|3791.5|3792|3791|0
1631633350000|2021-09-14 15:29:10|3791.5|3791.5|3791.5|3791|3791.5|3791.5|3791|3790.5|0
1631633360000|2021-09-14 15:29:20|3792|3791.5|3791.5|3790.5|3792|3791.5|3791|3790.5|0
1631633370000|2021-09-14 15:29:30||3791||3791||3791||3790.5|0
1631633380000|2021-09-14 15:29:40|3792|3791.5|3791.5|3791|3792|3791.5|3791.5|3791|0
1631633390000|2021-09-14 15:29:50||3790.5||3790.5||3790.5||3790.5|0
1631689200000|2021-09-15 07:00:00|3785|3784.5|3797|3794.5|3799|3796|3784|3782.5|0
1631689210000|2021-09-15 07:00:10|3799|3795.5|3795|3791.5|3800|3799|3795|3791.5|0
1631689220000|2021-09-15 07:00:20|3794.5|3793|3797.5|3793.5|3797.5|3793.5|3794|3793|0
1631689230000|2021-09-15 07:00:30|3797||3796||3797||3796||0
1631689240000|2021-09-15 07:00:40|3796.5|3794|3800|3797.5|3800|3797.5|3796.5|3794|0
1631689260000|2021-09-15 07:01:00|3799|3797|3803|3801|3803|3801|3797|3795.5|0
1631689270000|2021-09-15 07:01:10|3804|3801.5|3799|3797|3804|3802.5|3798|3795.5|0
1631689280000|2021-09-15 07:01:20|3800|3797.5|3800.5|3799|3800.5|3799|3799|3797.5|0
1631689290000|2021-09-15 07:01:30|3801|3799.5|3801.5|3798.5|3803|3801|3801|3798|0
1631689300000|2021-09-15 07:01:40|3801|3799|3800.5|3798.5|3802|3800.5|3799.5|3797|0
1631689310000|2021-09-15 07:01:50|3800|3799|3800.5|3799|3800.5|3799|3799|3798|0
1631689320000|2021-09-15 07:02:00|3800|3798.5|3799|3797|3800|3798.5|3798|3796.5|0
1631689330000|2021-09-15 07:02:10|3798.5|3797.5|3796.5|3794.5|3799|3798|3796.5|3794.5|0
1631689340000|2021-09-15 07:02:20|3797|3795|3795|3793|3797.5|3796|3794|3791.5|0
1631689350000|2021-09-15 07:02:30|3795.5|3793.5|3799.5|3798|3801.5|3799.5|3795.5|3793.5|0
1631689360000|2021-09-15 07:02:40|3799|3797.5|3799|3797|3800|3798|3797.5|3795.5|0
1631689370000|2021-09-15 07:02:50|3799.5|3797.5|3799.5|3798|3799.5|3798|3798|3796|0
1631689380000|2021-09-15 07:03:00|3799|3797.5|3797.5|3795|3799|3797.5|3797|3795|0
1631689390000|2021-09-15 07:03:10|3797|3794.5|3795.5|3793|3797|3794.5|3795|3793|0
1631689400000|2021-09-15 07:03:20|3795||3795||3795.5||3795||0
1631689410000|2021-09-15 07:03:30|3795.5||3794.5||3795.5||3794||0
1631689420000|2021-09-15 07:03:40|3794|3793.5|3796.5|3795|3796.5|3795|3794|3793.5|0
1631689430000|2021-09-15 07:03:50|3797|3795.5|3799|3797|3799.5|3798|3797|3795.5|0
1631689440000|2021-09-15 07:04:00|3798.5|3796.5|3799|3797|3799|3797.5|3798.5|3796.5|0
1631689450000|2021-09-15 07:04:10|3798.5|3797.5|3800|3798|3800|3798|3798.5|3797.5|0
1631689460000|2021-09-15 07:04:20|3799.5|3797.5|3799|3797|3799.5|3797.5|3798.5|3796.5|0
1631689470000|2021-09-15 07:04:30|3798|3797.5|3798.5|3796.5|3799|3798|3798|3796.5|0
1631689480000|2021-09-15 07:04:40|3798|3797|3798.5|3797|3798.5|3797|3797.5|3796.5|0
1631689490000|2021-09-15 07:04:50||3797.5||3797||3797.5||3797|0
1631689500000|2021-09-15 07:05:00|3798|3797.5|3799|3797|3800|3798|3798|3796.5|0
1631689510000|2021-09-15 07:05:10|3798.5||3798.5||3799||3798.5||0
1631689520000|2021-09-15 07:05:20|3799|3796.5|3800|3798.5|3800|3799|3798|3796.5|0
1631689530000|2021-09-15 07:05:30|3800.5|3799|3802|3800|3802.5|3800.5|3800.5|3799|0
1631689540000|2021-09-15 07:05:40|3801.5|3799.5|3801.5|3799.5|3802|3800|3801|3799.5|0
1631689550000|2021-09-15 07:05:50||3800||3799.5||3800.5||3799.5|0
1631689560000|2021-09-15 07:06:00|3802|3800|3803.5|3801.5|3805|3803.5|3802|3800|0
1631689570000|2021-09-15 07:06:10|3804|3801|3802.5|3801|3804.5|3801.5|3801.5|3800|0
1631689580000|2021-09-15 07:06:20|3803|3800.5|3804.5|3803|3804.5|3803|3803|3800.5|0
1631689590000|2021-09-15 07:06:30|3804|3802.5|3801.5|3800.5|3804.5|3803|3801.5|3800.5|0
1631689600000|2021-09-15 07:06:40|3801|3800|3801|3800|3801.5|3800.5|3801|3800|0
1631689610000|2021-09-15 07:06:50|3801.5|3800.5|3802.5|3800.5|3803|3801.5|3801.5|3800.5|0
1631689620000|2021-09-15 07:07:00|3803|3801|3806|3805|3806|3805|3803|3801|0
1631689630000|2021-09-15 07:07:10|3805.5|3804.5|3807|3805|3807.5|3805.5|3805|3804.5|0
1631689640000|2021-09-15 07:07:20|3806.5|3804.5|3806|3804.5|3806.5|3804.5|3805|3804|0
1631689650000|2021-09-15 07:07:30|3805.5|3804|3806|3804.5|3806.5|3805|3805.5|3804|0
1631689660000|2021-09-15 07:07:40|3806.5|3805|3806|3804|3807|3806.5|3804.5|3804|0
1631689670000|2021-09-15 07:07:50|3805.5||3805||3805.5||3805||0
1631689680000|2021-09-15 07:08:00|3805.5|3804.5|3805.5|3804|3807|3805.5|3805|3804|0
1631689690000|2021-09-15 07:08:10|3805|3804.5|3810|3809|3810|3809|3805|3804.5|0
1631689700000|2021-09-15 07:08:20|3809.5|3808.5|3810|3809|3810|3809.5|3808.5|3807|0
1631689710000|2021-09-15 07:08:30|3809.5|3808.5|3809.5|3808|3810|3809.5|3809|3808|0
1631689720000|2021-09-15 07:08:40|3810|3807.5|3809|3808|3810|3808|3808.5|3807.5|0
1631689730000|2021-09-15 07:08:50|3808.5|3807.5|3809|3807.5|3809|3807.5|3808.5|3807.5|0
1631689740000|2021-09-15 07:09:00|3810|3808|3808.5|3807.5|3810|3808.5|3808.5|3807.5|0
1631689770000|2021-09-15 07:09:30|3808|3807|3804.5|3803|3808|3807|3804.5|3803|0
1631689780000|2021-09-15 07:09:40|3805|3804.5|3806|3805|3806.5|3805.5|3804|3802|0
1631689790000|2021-09-15 07:09:50|3806.5|3804.5|3806.5|3805|3807.5|3805.5|3806.5|3804.5|0
1631689800000|2021-09-15 07:10:00|3806|3805.5|3808|3806.5|3808|3806.5|3806|3805.5|0
1631689810000|2021-09-15 07:10:10|3808.5|3807|3810|3808.5|3810.5|3810|3808.5|3807|0
1631689820000|2021-09-15 07:10:20|3811|3809|3811.5|3810.5|3811.5|3811|3810|3809|0
1631689830000|2021-09-15 07:10:30|3812|3811.5|3815|3813.5|3815.5|3813.5|3811|3809.5|0
1631689840000|2021-09-15 07:10:40|3814.5|3813|3815|3813|3815|3813|3813|3812.5|0
1631689850000|2021-09-15 07:10:50|3814.5|3813.5|3815|3813|3815|3813.5|3814|3812.5|0
1631689860000|2021-09-15 07:11:00|3814.5|3813.5|3816.5|3815|3817|3815|3814|3813|0
1631689870000|2021-09-15 07:11:10|3816|3814.5|3816|3814.5|3816.5|3816|3815.5|3814.5|0
1631689880000|2021-09-15 07:11:20|3815.5|3814|3814.5|3813.5|3815.5|3814|3814|3813|0
1631689890000|2021-09-15 07:11:30|3815.5|3814|3817.5|3816.5|3818|3817|3815|3814|0
1631689900000|2021-09-15 07:11:40|3818.5|3817|3818|3817|3818.5|3817|3818|3816.5|0
1631689910000|2021-09-15 07:11:50|3817.5|3816.5|3818|3816.5|3818|3817.5|3816.5|3816|0
1631689920000|2021-09-15 07:12:00|3817.5|3816|3814.5|3813.5|3817.5|3816|3814|3813|0
1631689930000|2021-09-15 07:12:10|3814|3813|3816.5|3815|3817.5|3817|3814|3813|0
1631689940000|2021-09-15 07:12:20|3816|3815.5|3815.5|3814.5|3817.5|3816.5|3815.5|3814|0
1631689950000|2021-09-15 07:12:30|3816|3815|3816|3814.5|3816|3815|3815.5|3814.5|0
1631689960000|2021-09-15 07:12:40|3815.5|3814|3816.5|3815|3816.5|3815|3815|3813.5|0
1631689970000|2021-09-15 07:12:50|3817|3815.5|3815.5|3814.5|3817|3816|3815.5|3814.5|0
1631689980000|2021-09-15 07:13:00|3815|3814|3815|3814|3815.5|3814.5|3814.5|3814|0
1631689990000|2021-09-15 07:13:10|3815.5|3814.5|3817|3815.5|3817.5|3816|3815|3814|0
1631690000000|2021-09-15 07:13:20|3817.5|3816|3817|3816|3817.5|3816.5|3816.5|3815.5|0
1631690010000|2021-09-15 07:13:30|3816.5|3815.5|3818|3817|3818|3817.5|3816.5|3815.5|0
1631690020000|2021-09-15 07:13:40|3818.5|3817.5|3819.5|3817.5|3820|3818|3818.5|3817.5|0
1631690030000|2021-09-15 07:13:50|3819|3818|3818.5|3817.5|3819|3818|3818.5|3817|0
1631690040000|2021-09-15 07:14:00|3818|3818|3818|3817|3818.5|3818|3818|3817|0
1631690050000|2021-09-15 07:14:10|3817.5|3817.5|3817.5|3816.5|3819|3818.5|3817|3816|0
1631690060000|2021-09-15 07:14:20|3818|3817|3817.5|3816.5|3818|3817|3817.5|3816|0
1631690070000|2021-09-15 07:14:30|3818|3817|3819.5|3819|3819.5|3819|3818|3816.5|0
1631690080000|2021-09-15 07:14:40|3819|3818|3819.5|3818|3819.5|3818.5|3819|3818|0
1631690090000|2021-09-15 07:14:50|3819|3817.5|3819|3818|3819|3818|3819|3817.5|0
1631690100000|2021-09-15 07:15:00|3819.5|3817.5|3819|3818|3819.5|3818|3818.5|3817.5|0
1631690110000|2021-09-15 07:15:10|3818.5|3817.5|3819|3817.5|3819|3818.5|3817.5|3817|0
1631690120000|2021-09-15 07:15:20|3819.5|3818|3819.5|3818|3820|3818.5|3819.5|3818|0
1631690130000|2021-09-15 07:15:30|3820|3817.5|3817|3816.5|3820|3819|3816.5|3816|0
1631690140000|2021-09-15 07:15:40|3817.5|3816|3817|3816.5|3818.5|3817|3817|3816|0
1631690150000|2021-09-15 07:15:50|3817.5|3817|3818.5|3817|3818.5|3817.5|3817.5|3817|0
1631690160000|2021-09-15 07:16:00|3818|3817.5|3817.5|3816.5|3818.5|3818|3817.5|3816.5|0
1631690170000|2021-09-15 07:16:10|3817|3816|3818|3817.5|3818.5|3817.5|3817|3816|0
1631690180000|2021-09-15 07:16:20|3818.5|3818|3825|3824|3825|3824|3818|3818|0
1631690190000|2021-09-15 07:16:30|3824.5|3823.5|3822.5|3821.5|3824.5|3823.5|3822.5|3821.5|0
1631690200000|2021-09-15 07:16:40|3822|3821|3822|3820.5|3823|3822|3821.5|3820.5|0
1631690210000|2021-09-15 07:16:50|3822.5|3821|3822.5|3821.5|3822.5|3821.5|3821.5|3820.5|0
1631690220000|2021-09-15 07:17:00|3822|3821|3822|3820.5|3822.5|3821.5|3822|3820.5|0
1631690230000|2021-09-15 07:17:10|3822.5|3821|3822|3821|3822.5|3822|3821|3820.5|0
1631690240000|2021-09-15 07:17:20|3821.5|3821.5|3822|3821.5|3822|3821.5|3821.5|3821|0
1631690250000|2021-09-15 07:17:30|3821.5|3821|3821|3820|3821.5|3821|3820|3819|0
1631690260000|2021-09-15 07:17:40|3820.5|3819.5|3821|3819.5|3821|3820|3820|3819|0
1631690270000|2021-09-15 07:17:50|3821.5|3820.5|3821|3820.5|3821.5|3820.5|3821|3820.5|0
1631690280000|2021-09-15 07:18:00|3822|3821|3825|3824|3825|3824.5|3821.5|3820.5|0
1631690290000|2021-09-15 07:18:10|3825.5|3824.5|3825|3824.5|3826|3825|3825|3824|0
1631690300000|2021-09-15 07:18:20|3824.5|3824|3824|3823|3825|3824.5|3824|3823|0
1631690310000|2021-09-15 07:18:30|3824.5|3823.5|3825|3824|3825|3824|3824.5|3823.5|0
1631690320000|2021-09-15 07:18:40|3825.5|3824.5|3825.5|3824.5|3826|3825|3825|3824|0
1631690330000|2021-09-15 07:18:50|3825|3824|3826|3825|3826|3825|3824.5|3824|0
1631690340000|2021-09-15 07:19:00|3826.5|3825.5|3826|3825|3826.5|3825.5|3825.5|3825|0
1631690350000|2021-09-15 07:19:10|3825.5|3824.5|3825|3824|3825.5|3825|3824.5|3824|0
1631690360000|2021-09-15 07:19:20|3825.5|3824.5|3830|3829|3830|3829|3825|3824|0
1631690370000|2021-09-15 07:19:30|3830.5|3829.5|3831|3829.5|3831.5|3830.5|3830|3829.5|0
1631690380000|2021-09-15 07:19:40|3831.5|3830|3831.5|3830.5|3831.5|3830.5|3830.5|3829.5|0
1631690390000|2021-09-15 07:19:50|3831|3831|3830.5|3829|3831|3831|3829|3828.5|0
1631690400000|2021-09-15 07:20:00|3830|3829.5|3831.5|3830.5|3831.5|3830.5|3830|3829|0
1631690410000|2021-09-15 07:20:10|3832|3831|3833|3832|3833.5|3832.5|3832|3830.5|0
1631690420000|2021-09-15 07:20:20|3833.5|3832.5|3835|3833.5|3835|3833.5|3833.5|3832.5|0
1631690430000|2021-09-15 07:20:30|3835.5|3834|3836|3835|3836|3835|3835.5|3834|0
1631690440000|2021-09-15 07:20:40|3835.5|3834.5|3835|3834|3836|3835|3835|3833.5|0
1631690450000|2021-09-15 07:20:50|3834.5|3834.5|3834.5|3833.5|3835|3834.5|3833.5|3832.5|0
1631690460000|2021-09-15 07:21:00|3835|3834|3835|3834|3836|3834.5|3835|3834|0
1631690470000|2021-09-15 07:21:10|3835.5||3835||3835.5||3835||0
1631690480000|2021-09-15 07:21:20|3835.5|3834.5|3833|3832|3835.5|3834.5|3833|3832|0
1631690490000|2021-09-15 07:21:30|3832.5|3831.5|3831|3829.5|3832.5|3831.5|3830.5|3829.5|0
1631690500000|2021-09-15 07:21:40|3830.5|3830|3831.5|3830.5|3831.5|3830.5|3830|3829|0
1631690510000|2021-09-15 07:21:50|3831|3829.5|3830.5|3829.5|3831|3830|3830.5|3829.5|0
1631690520000|2021-09-15 07:22:00|3831|3830|3833|3832.5|3834|3833|3830.5|3830|0
1631690530000|2021-09-15 07:22:10|3832.5|3832|3832|3831|3832.5|3832|3832|3831|0
1631690540000|2021-09-15 07:22:20|3831.5|3830.5|3832|3831|3832.5|3831|3831|3830.5|0
1631690550000|2021-09-15 07:22:30|3831.5||3831.5||3831.5||3831.5||0
1631690560000|2021-09-15 07:22:40|3832|3830.5|3832|3830.5|3832|3830.5|3831.5|3830.5|0
1631690570000|2021-09-15 07:22:50|3831.5|3830|3832|3831.5|3832|3831.5|3831|3830|0
1631690580000|2021-09-15 07:23:00|3831.5|3831|3831|3830|3832|3831|3830.5|3829.5|0
1631690590000|2021-09-15 07:23:10|3830.5|3829.5|3831.5|3830.5|3832|3831|3830.5|3829.5|0
1631690600000|2021-09-15 07:23:20|3832|3831|3831.5|3830.5|3832|3831|3831|3830.5|0
1631690610000|2021-09-15 07:23:30|3831|3831|3833|3832|3833|3832|3831|3831|0
1631690620000|2021-09-15 07:23:40|3832.5|3831.5|3833|3832|3833|3832|3832.5|3831.5|0
1631690630000|2021-09-15 07:23:50|3832.5|3831.5|3832|3830.5|3832.5|3831.5|3831|3830.5|0
1631690640000|2021-09-15 07:24:00|3831.5|3831|3831.5|3830.5|3832.5|3831.5|3831.5|3830.5|0
1631690650000|2021-09-15 07:24:10|3832|3831|3832|3831.5|3832.5|3831.5|3832|3831|0
1631690660000|2021-09-15 07:24:20|3831.5|3831|3830.5|3829.5|3831.5|3831|3830|3829|0
1631690670000|2021-09-15 07:24:30|3831|3830|3830|3829|3831|3830|3830|3829|0
1631690680000|2021-09-15 07:24:40|3830.5|3829.5|3830.5|3829.5|3830.5|3829.5|3830.5|3829|0
1631690690000|2021-09-15 07:24:50|3831|3830|3832|3831|3833|3832|3831|3830|0
1631690700000|2021-09-15 07:25:00|3831.5|3830.5|3830|3829|3831.5|3830.5|3830|3829|0
1631690720000|2021-09-15 07:25:20|3829.5|3828.5|3828.5|3827|3829.5|3828.5|3828.5|3827|0
1631690730000|2021-09-15 07:25:30|3829|3827.5|3830|3829|3830|3829|3829|3827.5|0
1631690740000|2021-09-15 07:25:40|3829.5|3828.5|3829|3828.5|3829.5|3829|3828.5|3827.5|0
1631690750000|2021-09-15 07:25:50|3829.5|3829|3828.5|3828|3829.5|3829|3828|3827.5|0
1631690760000|2021-09-15 07:26:00|3828|3827.5|3826.5|3825.5|3828|3827.5|3826.5|3825|0
1631690770000|2021-09-15 07:26:10|3826|3825|3826.5|3825|3827.5|3826.5|3825.5|3825|0
1631690780000|2021-09-15 07:26:20|3826|3825.5|3826|3825|3826.5|3825.5|3826|3825|0
1631690790000|2021-09-15 07:26:30|3825.5|3824.5|3825|3824|3825.5|3824.5|3825|3824|0
1631690800000|2021-09-15 07:26:40|3825.5|3823.5|3826|3825|3826.5|3825|3825.5|3823.5|0
1631690810000|2021-09-15 07:26:50|3826.5|3825.5|3827|3826|3827.5|3826.5|3826.5|3825.5|0
1631690820000|2021-09-15 07:27:00|3826.5|3825.5|3826.5|3825.5|3827|3826|3826.5|3825.5|0
1631690830000|2021-09-15 07:27:10|3826|3825|3826|3825|3826|3825|3825.5|3824|0
1631690840000|2021-09-15 07:27:20|3826.5|3825.5|3827.5|3827|3827.5|3827|3826|3825|0
1631690850000|2021-09-15 07:27:30|3828|3826.5|3829.5|3828|3829.5|3828.5|3828|3826.5|0
1631690860000|2021-09-15 07:27:40|3830|3828.5|3829.5|3828|3830|3829.5|3829.5|3828|0
1631690870000|2021-09-15 07:27:50|3830|3828.5|3830|3828.5|3830|3829|3829.5|3828.5|0
1631690880000|2021-09-15 07:28:00|3829.5|3829|3831|3830|3831|3830|3829|3829|0
1631690890000|2021-09-15 07:28:10||3830.5||3830||3830.5||3830|0
1631690900000|2021-09-15 07:28:20|3830.5|3830.5|3830.5|3830|3831|3830.5|3830.5|3830|0
1631690910000|2021-09-15 07:28:30|3830|3829.5|3830.5|3829.5|3830.5|3829.5|3830|3829.5|0
1631690920000|2021-09-15 07:28:40|3830|3829|3830|3829|3830|3829|3830|3829|0
1631690930000|2021-09-15 07:28:50|3829.5||3829.5||3830||3829.5||0
1631690940000|2021-09-15 07:29:00|3830|3829.5|3831.5|3830|3831.5|3831|3829.5|3829.5|0
1631690950000|2021-09-15 07:29:10|3831||3831.5||3831.5||3830.5||0
1631690960000|2021-09-15 07:29:20|3831|3830.5|3833|3831.5|3833|3831.5|3831|3830.5|0
1631690970000|2021-09-15 07:29:30|3832.5|3832|3833|3832.5|3833|3832.5|3832.5|3832|0
1631690980000|2021-09-15 07:29:40|3833.5|3833|3833.5|3832.5|3834|3833|3832.5|3831.5|0
1631690990000|2021-09-15 07:29:50|3834|3833|3833|3832|3834|3833|3833|3832|0
1631691000000|2021-09-15 07:30:00|3832.5|3831.5|3834.5|3833.5|3834.5|3833.5|3832|3831.5|0
1631691010000|2021-09-15 07:30:10|3835|3834|3836|3835.5|3837|3836|3834.5|3833.5|0
1631691020000|2021-09-15 07:30:20|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3835|0
1631691030000|2021-09-15 07:30:30|3835|3834.5|3836|3835|3836|3835|3835|3834|0
1631691040000|2021-09-15 07:30:40|3835.5|3834.5|3835|3834|3835.5|3834.5|3835|3834|0
1631691050000|2021-09-15 07:30:50|3834.5|3833.5|3835|3834.5|3835|3834.5|3834|3833|0
1631691060000|2021-09-15 07:31:00|3834.5|3834|3834|3833|3834.5|3834|3833.5|3832.5|0
1631691070000|2021-09-15 07:31:10|3833.5|3832.5|3832.5|3831.5|3833.5|3833|3832.5|3831.5|0
1631691080000|2021-09-15 07:31:20|3833|3832|3833|3831.5|3833|3832|3833|3831.5|0
1631691090000|2021-09-15 07:31:30||3832||3832.5||3832.5||3832|0
1631691100000|2021-09-15 07:31:40|3832.5|3831.5|3833|3831.5|3833|3831.5|3832.5|3831.5|0
1631691110000|2021-09-15 07:31:50|3832.5||3832.5||3832.5||3832.5||0
1631691120000|2021-09-15 07:32:00|3832|3832|3835|3834|3835|3834|3832|3831.5|0
1631691130000|2021-09-15 07:32:10|3834.5|3833.5|3834|3833|3834.5|3833.5|3834|3833|0
1631691140000|2021-09-15 07:32:20|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|0
1631691150000|2021-09-15 07:32:30|3834|3833|3834|3833|3834.5|3833|3834|3833|0
1631691160000|2021-09-15 07:32:40|3834.5||3834.5||3834.5||3834||0
1631691170000|2021-09-15 07:32:50|3834||3834||3834.5||3834||0
1631691180000|2021-09-15 07:33:00|3833.5|3832.5|3832|3831.5|3834|3833|3832|3831.5|0
1631691190000|2021-09-15 07:33:10|3831.5|3831|3832|3831|3832.5|3832|3831.5|3830.5|0
1631691200000|2021-09-15 07:33:20|3831.5||3831.5||3832||3831.5||0
1631691210000|2021-09-15 07:33:30|3832||3832||3832||3831.5||0
1631691220000|2021-09-15 07:33:40|3832.5|3831.5|3834|3833|3834|3833|3832.5|3831.5|0
1631691230000|2021-09-15 07:33:50|3834.5|3833.5|3836|3835|3836|3835|3834|3833.5|0
1631691240000|2021-09-15 07:34:00|3835.5|3834.5|3838|3837|3838|3837|3835.5|3834.5|0
1631691250000|2021-09-15 07:34:10|3837.5|3836.5|3837|3836.5|3838|3837|3837|3836.5|0
1631691260000|2021-09-15 07:34:20|3837.5||3837||3837.5||3837||0
1631691270000|2021-09-15 07:34:30|3837.5|3837|3836|3835|3839|3838|3835.5|3834.5|0
1631691280000|2021-09-15 07:34:40|3835.5|3835.5|3839|3838|3839|3838|3835.5|3835|0
1631691290000|2021-09-15 07:34:50|3839.5|3838.5|3840.5|3839.5|3841|3840.5|3839|3838.5|0
1631691300000|2021-09-15 07:35:00|3840|3839|3840.5|3840|3840.5|3840|3839.5|3839|0
1631691310000|2021-09-15 07:35:10|3841|3840.5|3841|3840|3841|3840.5|3841|3840|0
1631691320000|2021-09-15 07:35:20|3840.5|3839.5|3842|3841.5|3842|3841.5|3840.5|3839.5|0
1631691330000|2021-09-15 07:35:30|3842.5|3841|3842.5|3842|3842.5|3842|3842|3841|0
1631691340000|2021-09-15 07:35:40|3842|3841.5|3842.5|3841.5|3842.5|3842|3842|3841.5|0
1631691350000|2021-09-15 07:35:50|3842|3841|3842|3841|3842|3841|3842|3840.5|0
1631691360000|2021-09-15 07:36:00|3841.5|3840.5|3838.5|3837|3841.5|3841|3837.5|3836.5|0
1631691370000|2021-09-15 07:36:10|3838|3836.5|3836.5|3835|3838|3837|3836.5|3835|0
1631691380000|2021-09-15 07:36:20|3836|3834.5|3834.5|3833.5|3836|3834.5|3834.5|3833|0
1631691390000|2021-09-15 07:36:30|3835|3834|3835|3834.5|3835.5|3834.5|3835|3834|0
1631691400000|2021-09-15 07:36:40|3835.5|3835|3837|3836|3837|3836.5|3835.5|3835|0
1631691410000|2021-09-15 07:36:50||3836.5||3836.5||3836.5||3836.5|0
1631691420000|2021-09-15 07:37:00|3837.5|3837.5|3837.5|3836.5|3838.5|3837.5|3837.5|3836.5|0
1631691430000|2021-09-15 07:37:10|3838|3837|3837|3836.5|3838|3837|3837|3836.5|0
1631691440000|2021-09-15 07:37:20|3837.5|3837|3835|3834|3837.5|3837|3835|3834|0
1631691460000|2021-09-15 07:37:40|3834.5|3833.5|3833|3831.5|3834.5|3833.5|3833|3831.5|0
1631691470000|2021-09-15 07:37:50|3833.5|3832|3833.5|3832|3833.5|3832.5|3833.5|3831.5|0
1631691480000|2021-09-15 07:38:00|3833|3831.5|3837.5|3836.5|3837.5|3836.5|3832.5|3831.5|0
1631691490000|2021-09-15 07:38:10|3837|3836|3838|3836.5|3838|3836.5|3836.5|3835.5|0
1631691500000|2021-09-15 07:38:20|3838.5|3837|3837.5|3836.5|3838.5|3837.5|3837.5|3836.5|0
1631691510000|2021-09-15 07:38:30|3838|3837|3838|3836.5|3838|3837|3837|3836.5|0
1631691520000|2021-09-15 07:38:40|3837.5|3837|3838|3837|3838|3837.5|3837|3836.5|0
1631691530000|2021-09-15 07:38:50|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837|3836.5|0
1631691540000|2021-09-15 07:39:00|3838|3837|3837.5|3836.5|3838|3837|3837.5|3836.5|0
1631691550000|2021-09-15 07:39:10|3837|3836|3837.5|3836.5|3837.5|3837|3836.5|3836|0
1631691560000|2021-09-15 07:39:20|3838|3837|3838|3837|3838.5|3837.5|3838|3837|0
1631691590000|2021-09-15 07:39:50|3838.5|3837.5|3838.5|3838|3838.5|3838|3838.5|3837.5|0
1631691600000|2021-09-15 07:40:00|3838|3837.5|3838|3836.5|3838|3838|3837|3836|0
1631691610000|2021-09-15 07:40:10|3837.5|3835.5|3835.5|3834.5|3837.5|3836|3835.5|3834|0
1631691620000|2021-09-15 07:40:20|3835|3834|3834.5|3833.5|3835|3834|3834.5|3833.5|0
1631691640000|2021-09-15 07:40:40|3834|3833|3833.5|3832.5|3834|3833|3832.5|3831.5|0
1631691650000|2021-09-15 07:40:50|3833|3832|3834.5|3833.5|3834.5|3834|3833|3832|0
1631691660000|2021-09-15 07:41:00|3835|3834|3835|3834|3835.5|3835|3835|3833.5|0
1631691670000|2021-09-15 07:41:10|3835.5|3834.5|3836|3835.5|3836.5|3835.5|3835.5|3834.5|0
1631691680000|2021-09-15 07:41:20|3836.5|3836|3836|3835|3837|3836|3835|3834.5|0
1631691690000|2021-09-15 07:41:30|3836.5|3835.5|3837|3836|3837|3836|3836|3835.5|0
1631691700000|2021-09-15 07:41:40|3835|3834.5|3835|3834|3836.5|3834.5|3835|3833.5|0
1631691710000|2021-09-15 07:41:50|3835.5|3834.5|3835|3834.5|3835.5|3834.5|3835|3834.5|0
1631691720000|2021-09-15 07:42:00|3834.5|3834|3835|3833.5|3835.5|3834.5|3833.5|3833|0
1631691730000|2021-09-15 07:42:10|3835.5|3834|3838|3837|3838|3837|3835|3834|0
1631691740000|2021-09-15 07:42:20|3837.5|3836.5|3837|3836|3838|3837|3837|3836|0
1631691750000|2021-09-15 07:42:30|3837.5|3836.5|3836|3835|3837.5|3836.5|3836|3835|0
1631691760000|2021-09-15 07:42:40|3836.5||3836.5||3836.5||3836.5||0
1631691770000|2021-09-15 07:42:50|3836|3834|3835.5|3834.5|3836|3834.5|3835|3833.5|0
1631691780000|2021-09-15 07:43:00|3835|3831.5|3831|3830|3835|3833|3831|3830|0
1631691790000|2021-09-15 07:43:10|3830.5|3829.5|3829|3828|3830.5|3829.5|3829|3828|0
1631691810000|2021-09-15 07:43:30|3828.5|3827.5|3828.5|3827|3829|3828.5|3826.5|3826|0
1631691830000|2021-09-15 07:43:50|3828||3828.5||3828.5||3828||0
1631691840000|2021-09-15 07:44:00|3828||3828||3828||3827.5||0
1631691850000|2021-09-15 07:44:10|3827.5|3826.5|3825.5|3825|3827.5|3826.5|3825.5|3825|0
1631691860000|2021-09-15 07:44:20|3825|3824.5|3826.5|3825.5|3827|3826.5|3825|3824|0
1631691870000|2021-09-15 07:44:30|3826|3825|3827|3826|3827|3826|3826|3825|0
1631691880000|2021-09-15 07:44:40|3827.5|3826.5|3827.5|3826.5|3828|3826.5|3827.5|3826.5|0
1631691890000|2021-09-15 07:44:50|3828|3827|3828|3827|3828.5|3827|3827.5|3827|0
1631691900000|2021-09-15 07:45:00|3828.5|3827.5|3829|3828|3829|3828.5|3828|3827.5|0
1631691910000|2021-09-15 07:45:10||3827.5||3827.5||3827.5||3827.5|0
1631691920000|2021-09-15 07:45:20|3828.5|3827|3827.5|3827|3828.5|3827|3827|3825.5|0
1631691930000|2021-09-15 07:45:30|3827|3826|3826|3825|3827.5|3826.5|3825.5|3825|0
1631691940000|2021-09-15 07:45:40|3825.5|3824.5|3826.5|3826|3826.5|3826|3825|3824|0
1631691950000|2021-09-15 07:45:50|3827|3826.5|3829|3827.5|3829|3828|3826.5|3826.5|0
1631691960000|2021-09-15 07:46:00|3828.5|3827|3829|3828|3829|3828|3827|3826|0
1631691970000|2021-09-15 07:46:10|3829.5|3828.5|3830|3829|3830|3829|3829.5|3828.5|0
1631691980000|2021-09-15 07:46:20|3830.5|3829.5|3830|3829.5|3830.5|3829.5|3829.5|3829|0
1631692000000|2021-09-15 07:46:40|3829.5|3829|3830|3829.5|3830|3829.5|3829.5|3829|0
1631692010000|2021-09-15 07:46:50|3830.5|3830|3832.5|3831.5|3832.5|3831.5|3830|3830|0
1631692020000|2021-09-15 07:47:00|3832|3831|3831.5|3830|3832.5|3831|3831.5|3830|0
1631692030000|2021-09-15 07:47:10|3831|3829.5|3830.5|3829.5|3831|3830|3830|3829.5|0
1631692040000|2021-09-15 07:47:20|3830||3831||3831||3830||0
1631692050000|2021-09-15 07:47:30|3830.5|3829|3828.5|3827.5|3830.5|3829.5|3828.5|3827.5|0
1631692060000|2021-09-15 07:47:40|3829|3828|3829.5|3828.5|3829.5|3829|3829|3828|0
1631692070000|2021-09-15 07:47:50|3830|3829|3830|3829.5|3830|3829.5|3829.5|3828.5|0
1631692080000|2021-09-15 07:48:00|3829.5|3829|3829|3828.5|3829.5|3829|3829|3828|0
1631692090000|2021-09-15 07:48:10|3829.5|3829|3830|3829|3830|3829|3829.5|3829|0
1631692120000|2021-09-15 07:48:40|3829.5|3828.5|3829.5|3828|3829.5|3829|3828.5|3827.5|0
1631692130000|2021-09-15 07:48:50||3828.5||3828.5||3829||3828|0
1631692140000|2021-09-15 07:49:00|3829|3828|3829.5|3828|3829.5|3828|3828|3826.5|0
1631692150000|2021-09-15 07:49:10|3830|3828.5|3829.5|3829|3830|3829|3829.5|3828.5|0
1631692160000|2021-09-15 07:49:20|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829|0
1631692170000|2021-09-15 07:49:30||3829||3829.5||3829.5||3829|0
1631692180000|2021-09-15 07:49:40|3830.5|3830|3831|3830|3831|3830|3830.5|3830|0
1631692200000|2021-09-15 07:50:00|3831.5|3830.5|3832.5|3831|3832.5|3831.5|3831.5|3830.5|0
1631692210000|2021-09-15 07:50:10|3833|3831.5|3833|3832|3833|3832|3833|3831.5|0
1631692220000|2021-09-15 07:50:20|3833.5|3831.5|3833.5|3832.5|3833.5|3832.5|3831.5|3831|0
1631692230000|2021-09-15 07:50:30|3833|3832|3833.5|3832.5|3833.5|3832.5|3833|3832|0
1631692240000|2021-09-15 07:50:40|3833|3832|3833|3832.5|3833|3832.5|3832.5|3831.5|0
1631692260000|2021-09-15 07:51:00|3832.5|3832|3833|3832|3833.5|3832.5|3832.5|3831.5|0
1631692270000|2021-09-15 07:51:10|3832.5|3831.5|3832|3831|3832.5|3832|3832|3831|0
1631692280000|2021-09-15 07:51:20|3831.5|3830.5|3832.5|3831.5|3832.5|3831.5|3831|3830.5|0
1631692290000|2021-09-15 07:51:30|3832|3832|3833.5|3832.5|3834|3832.5|3832|3832|0
1631692300000|2021-09-15 07:51:40|3834|3833|3834.5|3833.5|3834.5|3833.5|3834|3833|0
1631692310000|2021-09-15 07:51:50|3834|3833|3834|3832.5|3834|3833|3833.5|3832.5|0
1631692320000|2021-09-15 07:52:00|3833.5|3833|3834|3833|3834.5|3833.5|3833.5|3832.5|0
1631692330000|2021-09-15 07:52:10|3833.5|3832.5|3833.5|3832.5|3833.5|3833|3833.5|3832.5|0
1631692340000|2021-09-15 07:52:20|3834|3833|3833.5|3832.5|3834|3833|3833.5|3832.5|0
1631692350000|2021-09-15 07:52:30|3833||3833||3833||3833||0
1631692360000|2021-09-15 07:52:40|3832.5|3832|3832.5|3832|3832.5|3832|3832.5|3831.5|0
1631692370000|2021-09-15 07:52:50|3833|3832.5|3834|3833|3834|3833|3833|3832.5|0
1631692380000|2021-09-15 07:53:00||3832.5||3833.5||3833.5||3832.5|0
1631692390000|2021-09-15 07:53:10|3833.5|3833|3834|3833.5|3834|3833.5|3833.5|3833|0
1631692420000|2021-09-15 07:53:40|3834.5|3833|3835.5|3835|3835.5|3835|3834.5|3833|0
1631692430000|2021-09-15 07:53:50||3834.5||3834.5||3835||3834.5|0
1631692440000|2021-09-15 07:54:00|3835|3834|3833.5|3832.5|3835|3834|3833|3832|0
1631692450000|2021-09-15 07:54:10|3833|3832|3833|3832|3833|3832.5|3833|3832|0
1631692460000|2021-09-15 07:54:20|3832.5|3831.5|3832|3831.5|3832.5|3831.5|3831.5|3831|0
1631692470000|2021-09-15 07:54:30|3831.5|3831|3832|3830.5|3832|3831|3831.5|3830|0
1631692480000|2021-09-15 07:54:40||3831||3831||3831||3831|0
1631692500000|2021-09-15 07:55:00|3831.5|3830.5|3831.5|3830.5|3831.5|3831|3831.5|3830.5|0
1631692510000|2021-09-15 07:55:10|3831|3830|3830|3829|3831.5|3830.5|3830|3829|0
1631692520000|2021-09-15 07:55:20|3830.5|3829.5|3831|3830|3831.5|3830|3830.5|3829.5|0
1631692530000|2021-09-15 07:55:30|3831.5|3830.5|3833|3832|3833.5|3833|3831.5|3830.5|0
1631692540000|2021-09-15 07:55:40|3833.5|3832.5|3833.5|3833|3833.5|3833|3833.5|3832.5|0
1631692550000|2021-09-15 07:55:50||3832.5||3833||3833||3832.5|0
1631692560000|2021-09-15 07:56:00|3834|3832.5|3834|3833.5|3834|3833.5|3834|3832|0
1631692570000|2021-09-15 07:56:10||3833||3833||3833||3833|0
1631692580000|2021-09-15 07:56:20|3834.5|3833.5|3834|3833|3834.5|3833.5|3834|3833|0
1631692600000|2021-09-15 07:56:40|3833.5|3833.5|3835|3834|3836|3835|3833.5|3833.5|0
1631692610000|2021-09-15 07:56:50|3835.5|3834.5|3836|3835|3836.5|3835|3835|3834.5|0
1631692620000|2021-09-15 07:57:00|3835.5|3834.5|3835|3834|3835.5|3835|3835|3834|0
1631692630000|2021-09-15 07:57:10|3835.5|3834.5|3836.5|3835|3836.5|3835|3835|3834.5|0
1631692640000|2021-09-15 07:57:20|3837|3835.5|3837|3836.5|3837|3836.5|3837|3835.5|0
1631692660000|2021-09-15 07:57:40|3836.5|3836|3836|3835.5|3836.5|3836|3836|3835.5|0
1631692670000|2021-09-15 07:57:50|3836.5|3836|3837|3836|3837|3836|3836.5|3836|0
1631692690000|2021-09-15 07:58:10|3837.5|3836.5|3835.5|3834|3838|3837|3834.5|3834|0
1631692700000|2021-09-15 07:58:20|3835|3834.5|3836|3834.5|3836|3835|3835|3834.5|0
1631692710000|2021-09-15 07:58:30|3836.5|3835|3837|3836|3837|3836.5|3836.5|3835|0
1631692720000|2021-09-15 07:58:40|3837.5|3836.5|3838|3837|3838.5|3838|3837.5|3836.5|0
1631692740000|2021-09-15 07:59:00|3838.5|3837.5|3838.5|3837.5|3839|3838|3838|3837.5|0
1631692750000|2021-09-15 07:59:10|3839||3838.5||3839||3838.5||0
1631692760000|2021-09-15 07:59:20|3839|3838|3839|3838|3839|3838.5|3839|3838|0
1631692770000|2021-09-15 07:59:30||3838.5||3838||3838.5||3838|0
1631692790000|2021-09-15 07:59:50|3839.5|3838.5|3839.5|3838.5|3840|3839|3839.5|3838.5|0
1631692810000|2021-09-15 08:00:10|3839||3839.5||3839.5||3839||0
1631692820000|2021-09-15 08:00:20|3839|3838|3839|3838|3839|3838|3838|3837.5|0
1631692830000|2021-09-15 08:00:30|3838.5|3837.5|3838|3837.5|3838.5|3837.5|3837|3836|0
1631692840000|2021-09-15 08:00:40|3838.5|3837|3839|3837.5|3839|3837.5|3838.5|3837|0
1631692850000|2021-09-15 08:00:50|3838.5|3838|3839.5|3838|3839.5|3838|3838.5|3838|0
1631692860000|2021-09-15 08:01:00|3839|3838.5|3839.5|3838.5|3839.5|3839|3839|3838|0
1631692870000|2021-09-15 08:01:10|3839|3838|3838.5|3838|3839|3838.5|3838.5|3838|0
1631692880000|2021-09-15 08:01:20|3839||3839.5||3839.5||3839||0
1631692890000|2021-09-15 08:01:30|3840|3838.5|3840|3839|3840|3839|3840|3838.5|0
1631692910000|2021-09-15 08:01:50|3840.5|3839.5|3840.5|3840|3841|3840|3840.5|3839.5|0
1631692930000|2021-09-15 08:02:10|3840|3839.5|3840.5|3839.5|3840.5|3839.5|3839.5|3838.5|0
1631692940000|2021-09-15 08:02:20|3840|3839|3839.5|3838.5|3840|3839|3839|3838.5|0
1631692950000|2021-09-15 08:02:30|3840|3839|3840|3839|3840|3839|3840|3839|0
1631692960000|2021-09-15 08:02:40|3839.5|3838.5|3839.5|3839|3840.5|3839.5|3839.5|3838.5|0
1631692970000|2021-09-15 08:02:50|3840|3838.5|3839.5|3839|3840|3839|3839|3838.5|0
1631692980000|2021-09-15 08:03:00|3839|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838|0
1631692990000|2021-09-15 08:03:10|3839|3838|3839|3838|3839|3838|3838|3837.5|0
1631693010000|2021-09-15 08:03:30||3838.5||3838||3838.5||3838|0
1631693020000|2021-09-15 08:03:40|3839.5|3838.5|3839|3838.5|3839.5|3839|3839|3838.5|0
1631693030000|2021-09-15 08:03:50|3839.5|3839|3839.5|3838.5|3839.5|3839|3839.5|3838.5|0
1631693050000|2021-09-15 08:04:10|3840|3839|3840.5|3840|3841|3840|3840|3839|0
1631693060000|2021-09-15 08:04:20|3841|3840.5|3841.5|3840.5|3841.5|3841|3841|3840.5|0
1631693090000|2021-09-15 08:04:50|3841|3840|3840.5|3840|3841|3840|3840.5|3839.5|0
1631693100000|2021-09-15 08:05:00|3840|3839.5|3840|3839|3840.5|3840|3839.5|3839|0
1631693110000|2021-09-15 08:05:10|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|0
1631693120000|2021-09-15 08:05:20|3841|3840|3841|3840|3841|3840|3840.5|3840|0
1631693130000|2021-09-15 08:05:30|3841.5|3840.5|3841.5|3840.5|3842|3840.5|3841.5|3840.5|0
1631693150000|2021-09-15 08:05:50|3841|3840|3840.5|3839.5|3841|3840.5|3840.5|3839.5|0
1631693160000|2021-09-15 08:06:00|3840|3840|3841|3840|3841|3840|3840|3839.5|0
1631693170000|2021-09-15 08:06:10|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|3841|3840.5|0
1631693180000|2021-09-15 08:06:20|3841|3840|3846|3845.5|3846|3845.5|3841|3840|0
1631693190000|2021-09-15 08:06:30|3845.5|3845|3846.5|3845.5|3846.5|3845.5|3845.5|3844.5|0
1631693200000|2021-09-15 08:06:40|3846||3846||3846||3846||0
1631693210000|2021-09-15 08:06:50|3846.5||3846.5||3846.5||3846.5||0
1631693220000|2021-09-15 08:07:00|3847|3846|3847|3846.5|3847|3846.5|3847|3846|0
1631693230000|2021-09-15 08:07:10|3846.5|3846|3847|3846.5|3847|3846.5|3846.5|3846|0
1631693240000|2021-09-15 08:07:20|3846.5|3846|3846.5|3846|3847|3846.5|3845.5|3845|0
1631693250000|2021-09-15 08:07:30|3847|3846.5|3847|3846|3847|3846.5|3847|3846|0
1631693260000|2021-09-15 08:07:40|3846.5||3847||3847||3846.5||0
1631693280000|2021-09-15 08:08:00|3847.5|3846.5|3849|3848|3849|3848.5|3847.5|3846.5|0
1631693290000|2021-09-15 08:08:10|3848.5|3848.5|3849|3848.5|3849|3848.5|3848.5|3848|0
1631693300000|2021-09-15 08:08:20|3848.5|3848|3849|3848|3849|3848.5|3848.5|3847|0
1631693310000|2021-09-15 08:08:30||3848.5||3848.5||3848.5||3848.5|0
1631693330000|2021-09-15 08:08:50|3848.5|3848|3849|3848|3849|3848.5|3848.5|3848|0
1631693350000|2021-09-15 08:09:10|3848.5|3847.5|3848|3847.5|3848.5|3847.5|3848|3847.5|0
1631693360000|2021-09-15 08:09:20|3847.5|3847|3847.5|3846.5|3847.5|3847|3847.5|3846.5|0
1631693370000|2021-09-15 08:09:30||3847||3846.5||3847||3846.5|0
1631693380000|2021-09-15 08:09:40||3847||3847||3847||3847|0
1631693390000|2021-09-15 08:09:50|3846|3845.5|3847.5|3847|3848|3847.5|3846|3845.5|0
1631693400000|2021-09-15 08:10:00|3847|3846.5|3847|3846.5|3847.5|3846.5|3846.5|3845.5|0
1631693410000|2021-09-15 08:10:10|3847.5|3846|3847|3846.5|3847.5|3846.5|3846.5|3846|0
1631693430000|2021-09-15 08:10:30|3847.5|3846|3848.5|3847.5|3848.5|3848|3846.5|3846|0
1631693440000|2021-09-15 08:10:40|3849|3848|3849|3848.5|3849|3848.5|3849|3848|0
1631693460000|2021-09-15 08:11:00|3848.5|3848|3848|3847|3848.5|3848|3848|3847|0
1631693470000|2021-09-15 08:11:10|3848.5|3847.5|3848|3847|3848.5|3847.5|3848|3846.5|0
1631693480000|2021-09-15 08:11:20|3848.5|3847.5|3848.5|3848|3848.5|3848|3848.5|3847.5|0
1631693500000|2021-09-15 08:11:40|3849|3848.5|3848|3847.5|3849|3848.5|3848|3847.5|0
1631693510000|2021-09-15 08:11:50|3847.5|3847|3847|3846|3847.5|3847.5|3846|3845.5|0
1631693520000|2021-09-15 08:12:00|3846.5|3845.5|3846|3845|3846.5|3846|3845.5|3845|0
1631693540000|2021-09-15 08:12:20|3845.5|3844.5|3845|3844|3845.5|3844.5|3845|3844|0
1631693550000|2021-09-15 08:12:30|3844.5|3844.5|3845.5|3844.5|3845.5|3844.5|3844.5|3844.5|0
1631693560000|2021-09-15 08:12:40|3846|3845|3846|3845.5|3846|3845.5|3846|3845|0
1631693570000|2021-09-15 08:12:50|3846.5||3846.5||3846.5||3846.5||0
1631693580000|2021-09-15 08:13:00|3846||3846.5||3846.5||3846||0
1631693590000|2021-09-15 08:13:10|3846|3844.5|3846.5|3845.5|3846.5|3846|3845.5|3844.5|0
1631693600000|2021-09-15 08:13:20|3846||3846.5||3846.5||3846||0
1631693610000|2021-09-15 08:13:30|3847|3846|3848|3847|3848|3847.5|3847|3846|0
1631693620000|2021-09-15 08:13:40|3847.5|3847.5|3848.5|3848|3848.5|3848|3847.5|3847.5|0
1631693630000|2021-09-15 08:13:50|3848|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847.5|0
1631693640000|2021-09-15 08:14:00|3848|3847|3848|3847|3848.5|3847|3847.5|3846.5|0
1631693650000|2021-09-15 08:14:10|3848.5|3847.5|3848|3847|3848.5|3847.5|3848|3846.5|0
1631693670000|2021-09-15 08:14:30|3847.5||3848||3848||3847.5||0
1631693680000|2021-09-15 08:14:40|3847.5||3848||3848||3847.5||0
1631693690000|2021-09-15 08:14:50|3848.5|3847.5|3848.5|3847.5|3848.5|3848|3848.5|3847.5|0
1631693700000|2021-09-15 08:15:00|3848||3848||3848||3848||0
1631693710000|2021-09-15 08:15:10|3848.5||3848.5||3848.5||3848.5||0
1631693720000|2021-09-15 08:15:20|3848|3847|3847.5|3846.5|3848|3847|3847|3846.5|0
1631693730000|2021-09-15 08:15:30|3848|3847|3848|3847.5|3848|3847.5|3848|3847|0
1631693750000|2021-09-15 08:15:50|3847.5|3847|3847.5|3846.5|3847.5|3847.5|3847.5|3846.5|0
1631693760000|2021-09-15 08:16:00|3847|3847|3848.5|3848|3848.5|3848|3847|3847|0
1631693770000|2021-09-15 08:16:10|3848|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847.5|0
1631693780000|2021-09-15 08:16:20|3848|3847|3846.5|3846|3848|3847|3846.5|3846|0
1631693790000|2021-09-15 08:16:30|3847|3846.5|3847|3846|3847|3846.5|3847|3846|0
1631693800000|2021-09-15 08:16:40|3846|3845.5|3845.5|3845|3846|3845.5|3845.5|3844.5|0
1631693820000|2021-09-15 08:17:00|3846|3845.5|3847|3846|3847|3846|3846|3845.5|0
1631693830000|2021-09-15 08:17:10|3846.5||3846.5||3846.5||3846.5||0
1631693850000|2021-09-15 08:17:30|3847||3847||3847||3847||0
1631693860000|2021-09-15 08:17:40|3846.5|3845.5|3847|3846|3847|3846|3846|3845.5|0
1631693870000|2021-09-15 08:17:50|3846.5|3845.5|3846.5|3845.5|3846.5|3846|3846.5|3845.5|0
1631693880000|2021-09-15 08:18:00|3846|3845|3846|3845|3846|3845|3845.5|3844.5|0
1631693890000|2021-09-15 08:18:10|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3845|3844.5|0
1631693900000|2021-09-15 08:18:20|3845.5|3845|3847|3846.5|3847|3846.5|3845.5|3845|0
1631693920000|2021-09-15 08:18:40|3847.5|3847|3848|3847.5|3848|3847.5|3847.5|3847|0
1631693940000|2021-09-15 08:19:00|3848.5|3848|3847|3846|3849|3848|3846.5|3846|0
1631693950000|2021-09-15 08:19:10|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|0
1631693970000|2021-09-15 08:19:30|3847||3847||3847||3847||0
1631694030000|2021-09-15 08:20:30|3847.5|3847|3847.5|3846.5|3848|3847|3847|3846.5|0
1631694040000|2021-09-15 08:20:40|3847|3847|3847|3846.5|3847|3847|3847|3846|0
1631694050000|2021-09-15 08:20:50||3846||3846||3846||3846|0
1631694060000|2021-09-15 08:21:00|3846.5|3845.5|3845|3844.5|3846.5|3845.5|3845|3844|0
1631694070000|2021-09-15 08:21:10|3845.5|3844|3844.5|3843.5|3845.5|3844|3844|3843.5|0
1631694080000|2021-09-15 08:21:20|3844|3843|3842|3840.5|3844|3843|3841|3840|0
1631694090000|2021-09-15 08:21:30|3840|3841|3839|3838|3841.5|3841.5|3839|3838|0
1631694100000|2021-09-15 08:21:40|3839.5|3838.5|3840|3839|3840.5|3839.5|3839.5|3838.5|0
1631694110000|2021-09-15 08:21:50|3840.5|3839.5|3841|3840.5|3841|3840.5|3840.5|3839.5|0
1631694120000|2021-09-15 08:22:00|3840.5|3840|3840.5|3839.5|3841|3840.5|3840|3839.5|0
1631694130000|2021-09-15 08:22:10|3840|3839|3839.5|3838.5|3840|3839|3839.5|3838.5|0
1631694150000|2021-09-15 08:22:30|3839|3838|3838.5|3838|3839|3838.5|3838.5|3837.5|0
1631694160000|2021-09-15 08:22:40|3839|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838.5|0
1631694170000|2021-09-15 08:22:50|3840|3839|3841|3839.5|3841|3839.5|3840|3839|0
1631694180000|2021-09-15 08:23:00|3840.5||3840.5||3840.5||3840.5||0
1631694190000|2021-09-15 08:23:10|3840|3839|3836.5|3835.5|3840|3839|3836|3835|0
1631694200000|2021-09-15 08:23:20|3837|3836|3838|3836.5|3838|3837|3836.5|3836|0
1631694210000|2021-09-15 08:23:30|3837.5|3837|3838|3837.5|3839|3838|3837.5|3837|0
1631694220000|2021-09-15 08:23:40||3837||3837.5||3837.5||3837|0
1631694230000|2021-09-15 08:23:50|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|0
1631694250000|2021-09-15 08:24:10|3839|3838.5|3839|3838|3839|3838.5|3839|3838|0
1631694260000|2021-09-15 08:24:20|3838.5||3838.5||3838.5||3838.5||0
1631694270000|2021-09-15 08:24:30|3838|3837.5|3838.5|3837.5|3838.5|3837.5|3838|3837|0
1631694280000|2021-09-15 08:24:40|3839|3838|3838.5|3837.5|3839|3838|3838|3837.5|0
1631694290000|2021-09-15 08:24:50|3838|3837|3837|3836.5|3838|3837|3837|3836.5|0
1631694300000|2021-09-15 08:25:00|3836.5|3836|3837|3836|3837|3836|3836.5|3835|0
1631694320000|2021-09-15 08:25:20||3836.5||3836||3836.5||3836|0
1631694330000|2021-09-15 08:25:30|3836.5|3835.5|3837|3836|3837|3836|3836|3835.5|0
1631694340000|2021-09-15 08:25:40|3836.5|3835.5|3837|3836|3837|3836|3836.5|3835.5|0
1631694350000|2021-09-15 08:25:50|3836.5||3837||3837||3836.5||0
1631694360000|2021-09-15 08:26:00|3836.5|3835.5|3835.5|3834.5|3836.5|3836|3835.5|3834|0
1631694370000|2021-09-15 08:26:10|3836|3835|3835.5|3834.5|3836|3835|3835.5|3834.5|0
1631694380000|2021-09-15 08:26:20|3836|3834|3836|3834.5|3836|3834.5|3835.5|3834|0
1631694390000|2021-09-15 08:26:30|3836.5|3835|3835.5|3835|3836.5|3835.5|3835.5|3835|0
1631694400000|2021-09-15 08:26:40|3836|3835.5|3835.5|3834.5|3836.5|3835.5|3835|3834|0
1631694410000|2021-09-15 08:26:50|3836|3835|3836|3835|3836|3835|3836|3835|0
1631694420000|2021-09-15 08:27:00||3835.5||3835.5||3835.5||3835.5|0
1631694430000|2021-09-15 08:27:10|3836.5|3836|3836.5|3835.5|3836.5|3836|3836.5|3835.5|0
1631694440000|2021-09-15 08:27:20|3837|3836|3837.5|3836.5|3838|3836.5|3837|3836|0
1631694450000|2021-09-15 08:27:30|3838|3837|3838|3837.5|3838|3837.5|3838|3837|0
1631694460000|2021-09-15 08:27:40|3838.5||3838.5||3839||3838.5||0
1631694480000|2021-09-15 08:28:00|3838|3837|3837.5|3837|3838|3837|3837.5|3837|0
1631694490000|2021-09-15 08:28:10|3838|3837.5|3837|3836.5|3838|3837.5|3837|3836.5|0
1631694500000|2021-09-15 08:28:20|3836.5|3836|3837|3835.5|3837|3836|3836.5|3835.5|0
1631694510000|2021-09-15 08:28:30|3836.5|3835|3834.5|3833.5|3836.5|3835|3834.5|3833|0
1631694520000|2021-09-15 08:28:40|3835|3834|3834|3833|3835.5|3834.5|3834|3833|0
1631694530000|2021-09-15 08:28:50|3834.5|3832.5|3833.5|3832|3834.5|3833|3832.5|3832|0
1631694540000|2021-09-15 08:29:00|3833|3832.5|3833|3832.5|3833|3832.5|3833|3832.5|0
1631694550000|2021-09-15 08:29:10|3832.5|3832|3835|3834|3835|3834.5|3832.5|3831.5|0
1631694560000|2021-09-15 08:29:20|3835.5|3834.5|3835.5|3834.5|3835.5|3835|3835.5|3834.5|0
1631694570000|2021-09-15 08:29:30|3836|3835|3837.5|3836.5|3838|3836.5|3836|3835|0
1631694580000|2021-09-15 08:29:40|3837||3837.5||3837.5||3837||0
1631694600000|2021-09-15 08:30:00|3838|3837|3838.5|3837.5|3839|3837.5|3837.5|3836.5|0
1631694610000|2021-09-15 08:30:10|3839|3838|3838.5|3837.5|3839|3838.5|3837.5|3837|0
1631694620000|2021-09-15 08:30:20|3839||3839||3839||3838.5||0
1631694630000|2021-09-15 08:30:30|3838.5||3839||3839||3838.5||0
1631694640000|2021-09-15 08:30:40||3838||3837.5||3838||3837.5|0
1631694650000|2021-09-15 08:30:50|3838.5|3837|3837|3836|3838.5|3837.5|3837|3836|0
1631694660000|2021-09-15 08:31:00|3837.5|3836.5|3838|3836.5|3838|3836.5|3837.5|3836.5|0
1631694670000|2021-09-15 08:31:10|3838.5|3837|3838.5|3837.5|3839|3837.5|3838.5|3837|0
1631694690000|2021-09-15 08:31:30|3839|3838|3840|3839|3840|3839.5|3839|3838|0
1631694700000|2021-09-15 08:31:40|3839.5|3838.5|3840|3838.5|3840|3838.5|3839|3837.5|0
1631694720000|2021-09-15 08:32:00|3839.5|3838|3838|3837.5|3840|3838|3838|3837.5|0
1631694730000|2021-09-15 08:32:10|3838.5|3837|3838.5|3837.5|3838.5|3837.5|3838.5|3837|0
1631694750000|2021-09-15 08:32:30|3839|3838|3839|3838|3839|3838|3839|3838|0
1631694760000|2021-09-15 08:32:40||3838.5||3838||3838.5||3838|0
1631694770000|2021-09-15 08:32:50|3839.5|3838.5|3840|3838.5|3840|3838.5|3839.5|3838.5|0
1631694780000|2021-09-15 08:33:00|3839.5|3839|3840|3839.5|3840|3839.5|3839.5|3839|0
1631694790000|2021-09-15 08:33:10|3840.5||3840.5||3840.5||3840.5||0
1631694800000|2021-09-15 08:33:20||3840||3840||3840||3840|0
1631694810000|2021-09-15 08:33:30|3841|3840.5|3840.5|3840|3842|3840.5|3840.5|3840|0
1631694820000|2021-09-15 08:33:40|3840|3839.5|3841|3840|3841|3840|3840|3839|0
1631694830000|2021-09-15 08:33:50|3841.5|3840.5|3841.5|3840.5|3841.5|3841|3841.5|3840.5|0
1631694840000|2021-09-15 08:34:00|3842|3841|3842.5|3841.5|3843|3842.5|3842|3841|0
1631694850000|2021-09-15 08:34:10|3843|3842|3843.5|3842.5|3844|3843|3843|3842|0
1631694860000|2021-09-15 08:34:20|3844|3843|3844|3843|3844|3843|3844|3843|0
1631694870000|2021-09-15 08:34:30|3843.5|3842.5|3844|3843|3844|3843|3843|3842.5|0
1631694880000|2021-09-15 08:34:40|3844.5|3843.5|3844|3843|3844.5|3844|3843|3842|0
1631694890000|2021-09-15 08:34:50|3844.5|3843.5|3846|3845|3846|3845|3844|3843.5|0
1631694900000|2021-09-15 08:35:00|3846.5|3845.5|3846|3845.5|3846.5|3846|3846|3845|0
1631694910000|2021-09-15 08:35:10|3845.5|3845|3845|3844.5|3846|3845.5|3845|3844.5|0
1631694920000|2021-09-15 08:35:20|3844.5|3844|3845|3844|3845|3844.5|3844.5|3844|0
1631694930000|2021-09-15 08:35:30|3844.5|3844.5|3845.5|3845|3845.5|3845|3844.5|3844.5|0
1631694940000|2021-09-15 08:35:40|3846|3845.5|3846|3845.5|3846|3845.5|3846|3845.5|0
1631694950000|2021-09-15 08:35:50|3845.5|3845|3846|3845.5|3846|3845.5|3845.5|3845|0
1631694980000|2021-09-15 08:36:20|3845.5|3845|3845|3844|3845.5|3845|3845|3844|0
1631694990000|2021-09-15 08:36:30|3845.5|3844.5|3845|3844|3845.5|3845|3845|3844|0
1631695000000|2021-09-15 08:36:40||3844.5||3844.5||3844.5||3844.5|0
1631695010000|2021-09-15 08:36:50|3844.5|3844|3845|3844|3845|3844|3844|3843.5|0
1631695020000|2021-09-15 08:37:00|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|0
1631695030000|2021-09-15 08:37:10||3844||3844||3844||3844|0
1631695040000|2021-09-15 08:37:20|3844|3843.5|3844|3843|3844|3844|3843.5|3843|0
1631695070000|2021-09-15 08:37:50|3843.5|3842.5|3842.5|3842|3844|3843|3842.5|3841.5|0
1631695080000|2021-09-15 08:38:00|3842|3841.5|3843.5|3842.5|3843.5|3843|3841.5|3841|0
1631695090000|2021-09-15 08:38:10|3843|3841.5|3844|3843.5|3844|3843.5|3842.5|3841.5|0
1631695100000|2021-09-15 08:38:20|3843.5|3843|3843.5|3842.5|3843.5|3843|3843.5|3842.5|0
1631695120000|2021-09-15 08:38:40|3843|3842|3843.5|3842.5|3843.5|3842.5|3843|3842|0
1631695130000|2021-09-15 08:38:50|3843|3843|3843|3842.5|3843|3843|3843|3842.5|0
1631695140000|2021-09-15 08:39:00|3843.5|3843|3844|3843|3845|3844|3843.5|3843|0
1631695160000|2021-09-15 08:39:20|3843.5|3842.5|3842|3841.5|3843.5|3842.5|3841.5|3841|0
1631695170000|2021-09-15 08:39:30|3842.5|3842|3842.5|3841.5|3843|3842|3842.5|3841.5|0
1631695180000|2021-09-15 08:39:40|3843|3842|3842.5|3841.5|3843|3842|3842.5|3841.5|0
1631695190000|2021-09-15 08:39:50|3842|3841|3841.5|3841|3842|3841|3841.5|3840.5|0
1631695220000|2021-09-15 08:40:20|3842|3841.5|3842|3841|3842|3841.5|3842|3841|0
1631695240000|2021-09-15 08:40:40|3841.5|3840.5|3841.5|3841|3841.5|3841|3841.5|3840.5|0
1631695250000|2021-09-15 08:40:50||3840.5||3841||3841||3840|0
1631695260000|2021-09-15 08:41:00|3841|3840.5|3840.5|3839.5|3841|3840.5|3840.5|3839.5|0
1631695270000|2021-09-15 08:41:10||3840||3840||3840||3840|0
1631695290000|2021-09-15 08:41:30|3840|3839.5|3839.5|3839|3840|3839.5|3839|3838|0
1631695300000|2021-09-15 08:41:40|3840|3838.5|3839.5|3838.5|3840.5|3839.5|3839.5|3838.5|0
1631695310000|2021-09-15 08:41:50||3839||3839||3839||3839|0
1631695320000|2021-09-15 08:42:00|3839|3838.5|3839|3837.5|3839|3838.5|3838.5|3837.5|0
1631695330000|2021-09-15 08:42:10|3839.5|3838|3839|3838.5|3839.5|3838.5|3839|3838|0
1631695350000|2021-09-15 08:42:30|3838.5|3838|3838|3837.5|3838.5|3838|3838|3837|0
1631695360000|2021-09-15 08:42:40|3837.5|3837|3837.5|3837|3837.5|3837|3837.5|3837|0
1631695370000|2021-09-15 08:42:50|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837.5|0
1631695380000|2021-09-15 08:43:00|3837.5|3837|3837|3836.5|3837.5|3837|3837|3836.5|0
1631695400000|2021-09-15 08:43:20|3836.5|3836|3836.5|3835.5|3837|3836|3836.5|3835|0
1631695410000|2021-09-15 08:43:30|3836|3835|3836|3835.5|3836|3835.5|3836|3835|0
1631695420000|2021-09-15 08:43:40|3837|3836|3838|3837.5|3838|3837.5|3837|3836|0
1631695430000|2021-09-15 08:43:50|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|0
1631695440000|2021-09-15 08:44:00|3838|3837.5|3838.5|3838|3838.5|3838|3838|3837.5|0
1631695450000|2021-09-15 08:44:10|3839|3838.5|3840|3839|3840.5|3839.5|3838.5|3838.5|0
1631695460000|2021-09-15 08:44:20|3840.5|3839.5|3840.5|3840|3840.5|3840|3840.5|3839.5|0
1631695470000|2021-09-15 08:44:30|3840|3839.5|3840|3839.5|3840|3839.5|3839.5|3838.5|0
1631695480000|2021-09-15 08:44:40|3839.5|3839|3839.5|3839|3839.5|3839|3839.5|3838.5|0
1631695490000|2021-09-15 08:44:50||3838.5||3838.5||3839||3838.5|0
1631695500000|2021-09-15 08:45:00|3840|3839|3840|3839|3840|3839.5|3839.5|3838.5|0
1631695510000|2021-09-15 08:45:10|3839.5|3839.5|3839.5|3838.5|3840.5|3840|3839.5|3838.5|0
1631695520000|2021-09-15 08:45:20|3840|3839|3840|3839|3840|3839|3840|3839|0
1631695530000|2021-09-15 08:45:30|3839.5||3840||3840||3839.5||0
1631695540000|2021-09-15 08:45:40|3839.5||3839.5||3839.5||3839.5||0
1631695550000|2021-09-15 08:45:50|3840|3839.5|3840|3839.5|3840.5|3840|3840|3839.5|0
1631695560000|2021-09-15 08:46:00|3840.5|3839|3840|3839|3840.5|3839|3840|3839|0
1631695570000|2021-09-15 08:46:10|3839.5||3839.5||3839.5||3839.5||0
1631695580000|2021-09-15 08:46:20|3840|3839.5|3840.5|3840|3840.5|3840|3840|3839.5|0
1631695590000|2021-09-15 08:46:30|3841|3839.5|3839.5|3839|3841|3839.5|3839.5|3839|0
1631695600000|2021-09-15 08:46:40||3838.5||3839||3839||3838.5|0
1631695640000|2021-09-15 08:47:20|3840|3839.5|3840.5|3840|3841|3840|3840|3839.5|0
1631695660000|2021-09-15 08:47:40||3839.5||3840||3840||3839.5|0
1631695680000|2021-09-15 08:48:00|3840|3839.5|3839.5|3839|3840|3839.5|3839.5|3839|0
1631695690000|2021-09-15 08:48:10|3840|3839.5|3840|3839|3840|3839.5|3839.5|3838|0
1631695700000|2021-09-15 08:48:20|3839.5|3839.5|3840|3839.5|3840.5|3839.5|3839.5|3839.5|0
1631695710000|2021-09-15 08:48:30|3840.5|3840|3840.5|3840|3841|3840|3840.5|3840|0
1631695720000|2021-09-15 08:48:40|3841||3840.5||3841||3840.5||0
1631695730000|2021-09-15 08:48:50|3841||3840.5||3841||3840.5||0
1631695740000|2021-09-15 08:49:00|3840|3839.5|3839.5|3838.5|3840|3839.5|3839.5|3838.5|0
1631695750000|2021-09-15 08:49:10|3839|3838|3839|3838.5|3839|3838.5|3839|3838|0
1631695760000|2021-09-15 08:49:20|3839.5|3839|3839.5|3839|3839.5|3839|3839.5|3839|0
1631695770000|2021-09-15 08:49:30|3839|3838.5|3839.5|3839|3839.5|3839|3839|3838.5|0
1631695780000|2021-09-15 08:49:40|3840|3839.5|3840.5|3839.5|3840.5|3839.5|3840|3839.5|0
1631695800000|2021-09-15 08:50:00|3840|3839|3840|3839.5|3840|3839.5|3839|3838.5|0
1631695810000|2021-09-15 08:50:10|3839.5|3839|3839|3838|3840|3839.5|3839|3838|0
1631695820000|2021-09-15 08:50:20|3839.5|3838.5|3839|3838|3839.5|3838.5|3839|3838|0
1631695830000|2021-09-15 08:50:30|3838.5|3837.5|3838.5|3838|3838.5|3838|3838|3837.5|0
1631695840000|2021-09-15 08:50:40|3839||3839||3839||3839||0
1631695850000|2021-09-15 08:50:50||3838.5||3838.5||3838.5||3838.5|0
1631695860000|2021-09-15 08:51:00|3838.5|3838|3838.5|3838|3838.5|3838.5|3838.5|3838|0
1631695870000|2021-09-15 08:51:10|3839|3838.5|3839|3838|3839|3838.5|3839|3838|0
1631695880000|2021-09-15 08:51:20||3838.5||3838.5||3838.5||3838|0
1631695890000|2021-09-15 08:51:30||3838||3838||3838||3838|0
1631695900000|2021-09-15 08:51:40||3838.5||3838.5||3838.5||3838.5|0
1631695910000|2021-09-15 08:51:50|3839.5||3839.5||3839.5||3839||0
1631695920000|2021-09-15 08:52:00|3839|3839|3839.5|3838.5|3840|3839|3839|3838.5|0
1631695930000|2021-09-15 08:52:10|3839||3839||3839||3839||0
1631695940000|2021-09-15 08:52:20|3839.5|3838|3839.5|3838.5|3839.5|3838.5|3839.5|3838|0
1631695950000|2021-09-15 08:52:30|3839||3839||3839||3839||0
1631695960000|2021-09-15 08:52:40|3838.5|3837.5|3840.5|3840|3840.5|3840|3838.5|3837.5|0
1631695970000|2021-09-15 08:52:50|3841|3840.5|3841|3840.5|3841.5|3840.5|3841|3840|0
1631695980000|2021-09-15 08:53:00|3840.5|3840|3841|3840|3841|3840|3839.5|3838.5|0
1631695990000|2021-09-15 08:53:10|3840.5||3841||3841||3840.5||0
1631696000000|2021-09-15 08:53:20|3841.5|3840.5|3841.5|3841|3841.5|3841|3841|3840|0
1631696010000|2021-09-15 08:53:30|3841|3840.5|3841.5|3840.5|3841.5|3840.5|3840.5|3839.5|0
1631696020000|2021-09-15 08:53:40|3841|3840|3840.5|3840|3841|3840.5|3840.5|3839.5|0
1631696030000|2021-09-15 08:53:50|3840|3839.5|3840|3839|3840|3839.5|3840|3839|0
1631696040000|2021-09-15 08:54:00|3840.5|3839.5|3840.5|3840|3840.5|3840|3840.5|3839.5|0
1631696060000|2021-09-15 08:54:20|3841|3840.5|3840.5|3840|3841|3840.5|3840.5|3840|0
1631696070000|2021-09-15 08:54:30|3840|3839.5|3840.5|3840|3840.5|3840|3840|3839.5|0
1631696080000|2021-09-15 08:54:40|3841|3839.5|3840.5|3839.5|3841|3839.5|3840.5|3839.5|0
1631696090000|2021-09-15 08:54:50|3840|3839|3839|3838|3840|3839|3839|3838|0
1631696100000|2021-09-15 08:55:00||3838.5||3838||3838.5||3838|0
1631696110000|2021-09-15 08:55:10||3838.5||3838.5||3838.5||3838.5|0
1631696120000|2021-09-15 08:55:20|3839.5|3839|3840|3839.5|3840|3839.5|3839.5|3839|0
1631696130000|2021-09-15 08:55:30|3840.5||3840||3840.5||3840||0
1631696140000|2021-09-15 08:55:40|3839.5|3839|3840|3839|3840|3839|3839.5|3838.5|0
1631696150000|2021-09-15 08:55:50|3840.5|3839.5|3840.5|3839.5|3840.5|3840|3840|3839.5|0
1631696160000|2021-09-15 08:56:00||3840||3840||3840||3839.5|0
1631696180000|2021-09-15 08:56:20||3839.5||3839.5||3839.5||3839.5|0
1631696190000|2021-09-15 08:56:30|3840|3839|3840|3839|3840|3839.5|3840|3839|0
1631696200000|2021-09-15 08:56:40||3839.5||3839.5||3839.5||3839.5|0
1631696210000|2021-09-15 08:56:50||3839||3839||3839.5||3839|0
1631696220000|2021-09-15 08:57:00|3839.5|3838.5|3840|3839.5|3840|3839.5|3839.5|3838.5|0
1631696250000|2021-09-15 08:57:30|3839.5|3839|3840.5|3840|3840.5|3840|3839.5|3838.5|0
1631696280000|2021-09-15 08:58:00|3841|3839.5|3841.5|3841|3841.5|3841|3841|3839.5|0
1631696290000|2021-09-15 08:58:10|3842|3841.5|3841.5|3841|3842|3841.5|3841.5|3840.5|0
1631696300000|2021-09-15 08:58:20|3841|3840.5|3843|3842.5|3843|3842.5|3841|3840.5|0
1631696310000|2021-09-15 08:58:30|3843.5||3843.5||3843.5||3843.5||0
1631696320000|2021-09-15 08:58:40|3843|3842|3842.5|3841.5|3843|3842|3842|3841.5|0
1631696340000|2021-09-15 08:59:00|3842|3841|3842|3841|3842|3841|3841.5|3841|0
1631696350000|2021-09-15 08:59:10|3842.5|3841.5|3842.5|3842|3842.5|3842|3842|3841|0
1631696380000|2021-09-15 08:59:40||3841.5||3842||3842||3841.5|0
1631696390000|2021-09-15 08:59:50|3842|3841.5|3842.5|3842|3842.5|3842|3842|3841.5|0
1631696400000|2021-09-15 09:00:00|3842|3841.5|3841|3840|3842|3841.5|3841|3840|0
1631696410000|2021-09-15 09:00:10|3840.5||3841||3841||3840.5||0
1631696430000|2021-09-15 09:00:30|3841.5|3840.5|3844|3843.5|3844|3843.5|3841.5|3840.5|0
1631696440000|2021-09-15 09:00:40|3844.5|3844|3844|3843|3845|3844.5|3844|3843|0
1631696450000|2021-09-15 09:00:50||3843.5||3843.5||3843.5||3843.5|0
1631696460000|2021-09-15 09:01:00|3843.5|3843|3843.5|3842.5|3843.5|3843|3843.5|3842.5|0
1631696470000|2021-09-15 09:01:10|3843|3842|3843|3842.5|3843|3842.5|3842.5|3842|0
1631696490000|2021-09-15 09:01:30|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3843|0
1631696500000|2021-09-15 09:01:40|3844|3843.5|3844.5|3844|3844.5|3844|3844|3843|0
1631696510000|2021-09-15 09:01:50|3845|3844.5|3844|3843|3846.5|3846|3843|3842|0
1631696520000|2021-09-15 09:02:00|3844.5|3843.5|3844|3843|3844.5|3844|3844|3843|0
1631696530000|2021-09-15 09:02:10|3844.5|3843.5|3844.5|3843.5|3845|3844.5|3843.5|3842.5|0
1631696540000|2021-09-15 09:02:20|3844|3844|3845|3844|3845.5|3845|3844|3843.5|0
1631696550000|2021-09-15 09:02:30|3845.5|3844.5|3846|3845|3846|3845|3845|3844|0
1631696560000|2021-09-15 09:02:40|3845.5|3844.5|3845.5|3845|3845.5|3845|3845|3844|0
1631696570000|2021-09-15 09:02:50||3844.5||3844.5||3845||3844.5|0
1631696590000|2021-09-15 09:03:10|3845|3844|3845|3844|3845.5|3844.5|3845|3844|0
1631696600000|2021-09-15 09:03:20|3844.5|3843.5|3844|3843|3845|3844|3844|3843|0
1631696610000|2021-09-15 09:03:30|3843.5|3842.5|3844|3843|3844|3843|3843|3842.5|0
1631696630000|2021-09-15 09:03:50|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|3843.5|3842|0
1631696640000|2021-09-15 09:04:00|3843|3842|3843.5|3842.5|3843.5|3842.5|3842|3841.5|0
1631696650000|2021-09-15 09:04:10|3843|3843|3843.5|3842.5|3843.5|3843|3842.5|3842|0
1631696660000|2021-09-15 09:04:20|3843|3842|3843|3842|3843|3842.5|3843|3842|0
1631696670000|2021-09-15 09:04:30|3842.5|3842.5|3843.5|3842.5|3843.5|3842.5|3842.5|3842.5|0
1631696680000|2021-09-15 09:04:40|3843|3842|3843|3842|3843|3842.5|3842.5|3841|0
1631696690000|2021-09-15 09:04:50|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|0
1631696700000|2021-09-15 09:05:00|3843|3842|3842.5|3842|3843.5|3842|3842.5|3842|0
1631696710000|2021-09-15 09:05:10|3843.5|3842.5|3843.5|3843|3843.5|3843|3843.5|3842.5|0
1631696720000|2021-09-15 09:05:20|3844|3843.5|3843.5|3842.5|3844|3843.5|3843.5|3842.5|0
1631696730000|2021-09-15 09:05:30||3843||3843||3843||3843|0
1631696740000|2021-09-15 09:05:40|3843|3842.5|3844|3843|3844|3843|3843|3842.5|0
1631696750000|2021-09-15 09:05:50|3844.5|3843.5|3845|3844|3845|3844.5|3844.5|3843.5|0
1631696760000|2021-09-15 09:06:00|3844.5|3843.5|3845|3844|3845|3844|3843.5|3842.5|0
1631696790000|2021-09-15 09:06:30|3844.5|3844.5|3844.5|3844|3845|3844.5|3844.5|3844|0
1631696830000|2021-09-15 09:07:10|3844|3843.5|3844|3843.5|3844.5|3843.5|3844|3843.5|0
1631696840000|2021-09-15 09:07:20|3844.5|3844|3844.5|3844|3844.5|3844|3844|3843.5|0
1631696850000|2021-09-15 09:07:30|3845|3843.5|3844.5|3843.5|3845|3843.5|3844.5|3843.5|0
1631696860000|2021-09-15 09:07:40||3844||3844||3844||3844|0
1631696870000|2021-09-15 09:07:50|3844|3843.5|3844|3843|3844.5|3843.5|3843.5|3842.5|0
1631696880000|2021-09-15 09:08:00||3843.5||3843.5||3843.5||3843|0
1631696890000|2021-09-15 09:08:10|3844.5|3844|3845|3844.5|3845.5|3844.5|3844.5|3844|0
1631696900000|2021-09-15 09:08:20|3845.5|3845|3846|3845.5|3846|3845.5|3845.5|3845|0
1631696910000|2021-09-15 09:08:30|3845.5|3845|3846|3845.5|3846|3845.5|3845.5|3845|0
1631696920000|2021-09-15 09:08:40|3845.5|3845|3845.5|3844.5|3845.5|3845|3845|3844|0
1631696930000|2021-09-15 09:08:50|3845|3844|3845|3844|3845|3844|3844.5|3843.5|0
1631696940000|2021-09-15 09:09:00|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|0
1631696950000|2021-09-15 09:09:10|3845|3844|3845.5|3844.5|3845.5|3844.5|3845|3844|0
1631696960000|2021-09-15 09:09:20|3846|3845|3846|3845|3846|3845|3846|3845|0
1631697000000|2021-09-15 09:10:00|3845.5|3845.5|3845|3844.5|3845.5|3845.5|3845|3844|0
1631697010000|2021-09-15 09:10:10||3844||3844||3844||3844|0
1631697040000|2021-09-15 09:10:40|3845.5|3844.5|3846.5|3845.5|3846.5|3845.5|3845.5|3844.5|0
1631697050000|2021-09-15 09:10:50|3846||3846.5||3846.5||3846||0
1631697060000|2021-09-15 09:11:00|3846|3845|3845.5|3844.5|3846|3845|3845.5|3844.5|0
1631697070000|2021-09-15 09:11:10|3845|3844|3845.5|3844|3845.5|3844|3845|3844|0
1631697080000|2021-09-15 09:11:20|3845|3844.5|3845.5|3844.5|3846|3845.5|3845|3844.5|0
1631697100000|2021-09-15 09:11:40|3846|3845|3846|3845.5|3846|3845.5|3846|3845|0
1631697110000|2021-09-15 09:11:50|3846.5|3846|3846.5|3845.5|3846.5|3846|3846.5|3845.5|0
1631697120000|2021-09-15 09:12:00|3846|3845|3845.5|3845|3846|3845.5|3845|3844|0
1631697130000|2021-09-15 09:12:10|3846|3844.5|3845.5|3845|3846|3845|3845.5|3844.5|0
1631697160000|2021-09-15 09:12:40|3845|3844.5|3845.5|3845|3845.5|3845|3845|3844.5|0
1631697170000|2021-09-15 09:12:50|3846|3845.5|3846.5|3846|3846.5|3846|3846|3845.5|0
1631697180000|2021-09-15 09:13:00|3846|3845.5|3846.5|3846|3846.5|3846|3846|3845.5|0
1631697190000|2021-09-15 09:13:10|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|0
1631697210000|2021-09-15 09:13:30|3847.5|3847|3848.5|3848|3848.5|3848|3847.5|3847|0
1631697220000|2021-09-15 09:13:40|3849|3848.5|3850.5|3849.5|3850.5|3849.5|3848|3847.5|0
1631697230000|2021-09-15 09:13:50|3851|3850|3853|3852.5|3853|3852.5|3851|3850|0
1631697240000|2021-09-15 09:14:00|3853.5|3853|3853.5|3853|3854|3853|3853.5|3853|0
1631697250000|2021-09-15 09:14:10|3853|3852.5|3854|3853.5|3854|3853.5|3853|3852.5|0
1631697260000|2021-09-15 09:14:20|3854.5|3854|3855.5|3855|3856|3855.5|3854.5|3854|0
1631697270000|2021-09-15 09:14:30|3856|3854.5|3855.5|3855|3856|3855|3855.5|3854.5|0
1631697280000|2021-09-15 09:14:40|3856||3856||3856||3855.5||0
1631697290000|2021-09-15 09:14:50|3855|3854.5|3855|3854|3855|3854.5|3854.5|3854|0
1631697300000|2021-09-15 09:15:00|3854.5|3853.5|3854.5|3853.5|3854.5|3854|3854|3853|0
1631697340000|2021-09-15 09:15:40|3854|3853|3854.5|3854|3854.5|3854|3854|3853|0
1631697350000|2021-09-15 09:15:50|3855|3854.5|3855|3854.5|3855|3854.5|3854.5|3854.5|0
1631697360000|2021-09-15 09:16:00|3854.5|3854|3855|3854.5|3855|3854.5|3854.5|3854|0
1631697370000|2021-09-15 09:16:10|3855.5|3855|3856.5|3855.5|3857|3856|3855.5|3855|0
1631697380000|2021-09-15 09:16:20|3856|3856|3856|3855|3857|3856.5|3854.5|3854|0
1631697390000|2021-09-15 09:16:30|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|0
1631697400000|2021-09-15 09:16:40|3856||3856.5||3856.5||3856||0
1631697410000|2021-09-15 09:16:50|3856|3856|3855.5|3854.5|3856.5|3856|3854.5|3854|0
1631697420000|2021-09-15 09:17:00|3855|3855|3855.5|3854.5|3855.5|3855|3855|3854.5|0
1631697430000|2021-09-15 09:17:10|3856|3855|3856|3855|3856.5|3855.5|3856|3855|0
1631697440000|2021-09-15 09:17:20|3856.5|3855.5|3856|3855|3857.5|3857|3854.5|3854|0
1631697450000|2021-09-15 09:17:30|3855.5|3854.5|3856|3855|3856|3855|3855|3854.5|0
1631697460000|2021-09-15 09:17:40|3856.5|3855.5|3856.5|3855.5|3856.5|3856|3856.5|3855.5|0
1631697470000|2021-09-15 09:17:50|3856|3855|3854.5|3853.5|3856|3855|3854.5|3853|0
1631697480000|2021-09-15 09:18:00|3854|3853|3854.5|3853.5|3854.5|3853.5|3853.5|3853|0
1631697500000|2021-09-15 09:18:20|3854|3853|3854.5|3853.5|3854.5|3853.5|3853.5|3853|0
1631697510000|2021-09-15 09:18:30|3855|3854|3855|3854|3855|3854.5|3854.5|3854|0
1631697520000|2021-09-15 09:18:40|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854|3853.5|0
1631697530000|2021-09-15 09:18:50|3855|3854|3855|3854|3855|3854|3854.5|3854|0
1631697540000|2021-09-15 09:19:00|3854.5|3854.5|3854|3853|3855|3854.5|3853.5|3853|0
1631697550000|2021-09-15 09:19:10|3853.5|3852.5|3853.5|3852.5|3854|3852.5|3852.5|3852|0
1631697560000|2021-09-15 09:19:20|3854|3853|3853.5|3852.5|3854|3853|3853|3852.5|0
1631697570000|2021-09-15 09:19:30|3854|3853|3852.5|3852|3854|3853|3852.5|3852|0
1631697580000|2021-09-15 09:19:40|3852|3851.5|3851.5|3850.5|3852.5|3851.5|3851|3850.5|0
1631697590000|2021-09-15 09:19:50|3852|3851|3852|3851|3852|3851|3851.5|3851|0
1631697600000|2021-09-15 09:20:00|3851.5|3850.5|3851.5|3850|3852|3851|3850|3849.5|0
1631697610000|2021-09-15 09:20:10|3852|3850.5|3852|3851|3852|3851|3852|3850.5|0
1631697620000|2021-09-15 09:20:20|3851.5|3850.5|3849.5|3849|3852|3850.5|3849.5|3849|0
1631697630000|2021-09-15 09:20:30|3850|3849.5|3850.5|3849|3850.5|3849.5|3848.5|3848|0
1631697640000|2021-09-15 09:20:40|3850||3850||3850.5||3849.5||0
1631697660000|2021-09-15 09:21:00|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3848.5|3848|0
1631697670000|2021-09-15 09:21:10|3851|3850.5|3851.5|3850|3851.5|3850.5|3850.5|3849.5|0
1631697690000|2021-09-15 09:21:30|3851||3851||3851.5||3851||0
1631697700000|2021-09-15 09:21:40|3850.5|3849.5|3851|3849.5|3851|3850|3849.5|3848.5|0
1631697710000|2021-09-15 09:21:50|3850.5|3850|3850|3849.5|3851|3850|3850|3849|0
1631697720000|2021-09-15 09:22:00|3850.5|3850|3850.5|3850|3851|3850|3850|3850|0
1631697730000|2021-09-15 09:22:10|3850|3849.5|3848|3846.5|3850|3849.5|3848|3846.5|0
1631697740000|2021-09-15 09:22:20|3847.5|3847|3847.5|3846|3848|3847|3846|3845.5|0
1631697750000|2021-09-15 09:22:30|3848|3846.5|3848|3847|3848|3847|3848|3846.5|0
1631697780000|2021-09-15 09:23:00|3848.5|3847.5|3847|3846|3848.5|3847.5|3846.5|3846|0
1631697790000|2021-09-15 09:23:10|3846.5|3845.5|3847|3845.5|3847|3845.5|3846|3845|0
1631697800000|2021-09-15 09:23:20|3846.5|3845|3846.5|3845.5|3846.5|3845.5|3846|3845|0
1631697820000|2021-09-15 09:23:40|3847|3846|3846|3845.5|3847|3846|3844.5|3844|0
1631697830000|2021-09-15 09:23:50|3845.5|3845|3846|3845|3846.5|3845.5|3845.5|3844.5|0
1631697840000|2021-09-15 09:24:00|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|0
1631697860000|2021-09-15 09:24:20|3845|3845|3844.5|3843.5|3845|3845|3844|3842.5|0
1631697870000|2021-09-15 09:24:30|3844|3843|3844.5|3843.5|3844.5|3843.5|3843.5|3842.5|0
1631697880000|2021-09-15 09:24:40|3845|3844|3844.5|3843.5|3845|3844.5|3844.5|3843.5|0
1631697890000|2021-09-15 09:24:50|3845|3844|3845|3844|3845|3844|3845|3844|0
1631697900000|2021-09-15 09:25:00|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|0
1631697910000|2021-09-15 09:25:10|3846|3845|3846|3845.5|3846.5|3845.5|3845.5|3845|0
1631697920000|2021-09-15 09:25:20|3845.5|3845|3845.5|3844.5|3845.5|3845|3845|3844|0
1631697930000|2021-09-15 09:25:30|3845||3845||3845||3845||0
1631697940000|2021-09-15 09:25:40|3845.5||3845.5||3845.5||3845.5||0
1631697950000|2021-09-15 09:25:50|3846|3845|3846|3845|3846|3845.5|3846|3845|0
1631697960000|2021-09-15 09:26:00|3846.5|3845.5|3847|3846.5|3847|3846.5|3845|3844.5|0
1631697970000|2021-09-15 09:26:10|3847.5|3847|3848.5|3847.5|3849|3847.5|3847.5|3847|0
1631697990000|2021-09-15 09:26:30|3848|3847|3847.5|3846|3848|3847|3847.5|3846|0
1631698000000|2021-09-15 09:26:40|3847|3845.5|3846.5|3845.5|3847|3845.5|3846.5|3845.5|0
1631698010000|2021-09-15 09:26:50|3846|3846|3846.5|3846|3847|3846|3846|3845|0
1631698020000|2021-09-15 09:27:00||3845.5||3845.5||3846||3845.5|0
1631698040000|2021-09-15 09:27:20|3846|3846|3846.5|3846|3846.5|3846|3846|3845.5|0
1631698050000|2021-09-15 09:27:30|3846|3845.5|3846|3845.5|3846|3845.5|3846|3844.5|0
1631698060000|2021-09-15 09:27:40|3845.5|3845|3846|3845|3846.5|3845.5|3845.5|3844.5|0
1631698070000|2021-09-15 09:27:50|3846.5|3845.5|3846.5|3845.5|3847|3846|3846|3845.5|0
1631698100000|2021-09-15 09:28:20|3846||3846.5||3846.5||3846||0
1631698120000|2021-09-15 09:28:40|3845.5|3845|3846.5|3845.5|3846.5|3845.5|3845.5|3845|0
1631698130000|2021-09-15 09:28:50|3847|3846|3846.5|3846|3847|3846|3846.5|3846|0
1631698140000|2021-09-15 09:29:00|3847|3846.5|3847|3846.5|3847.5|3846.5|3847|3846.5|0
1631698150000|2021-09-15 09:29:10|3847.5||3847.5||3847.5||3847.5||0
1631698160000|2021-09-15 09:29:20|3848|3847|3847|3846|3848|3847|3846.5|3846|0
1631698200000|2021-09-15 09:30:00|3847.5|3846.5|3847|3846.5|3847.5|3846.5|3846|3845.5|0
1631698210000|2021-09-15 09:30:10|3847.5|3847|3848.5|3848|3848.5|3848|3847|3847|0
1631698220000|2021-09-15 09:30:20|3848|3847.5|3848|3847|3848.5|3847.5|3848|3847|0
1631698230000|2021-09-15 09:30:30|3848.5||3848.5||3848.5||3848.5||0
1631698240000|2021-09-15 09:30:40|3849|3847.5|3849.5|3848.5|3849.5|3848.5|3849|3847.5|0
1631698260000|2021-09-15 09:31:00|3850|3849|3849.5|3849|3850|3849|3849.5|3849|0
1631698280000|2021-09-15 09:31:20|3850|3848.5|3850|3849|3850|3849|3849.5|3848.5|0
1631698290000|2021-09-15 09:31:30||3849.5||3849.5||3849.5||3849.5|0
1631698300000|2021-09-15 09:31:40|3850.5|3850|3852|3851|3852|3851|3850.5|3850|0
1631698310000|2021-09-15 09:31:50|3852.5|3851.5|3853|3852.5|3853|3852.5|3852.5|3851.5|0
1631698320000|2021-09-15 09:32:00|3852.5|3852|3850|3849.5|3853|3852|3850|3849|0
1631698330000|2021-09-15 09:32:10|3850.5||3850||3850.5||3850||0
1631698350000|2021-09-15 09:32:30|3849.5|3849|3849|3848.5|3849.5|3849|3849|3848|0
1631698360000|2021-09-15 09:32:40|3849.5|3848|3849|3848|3849.5|3848|3848|3847|0
1631698370000|2021-09-15 09:32:50|3845|3844.5|3846.5|3846|3848|3846|3845|3844|0
1631698380000|2021-09-15 09:33:00|3846|3845.5|3846.5|3845.5|3846.5|3846|3845.5|3845|0
1631698390000|2021-09-15 09:33:10|3846||3846.5||3846.5||3846||0
1631698400000|2021-09-15 09:33:20|3847|3846|3846|3845.5|3847|3846.5|3846|3845.5|0
1631698410000|2021-09-15 09:33:30|3845.5|3845|3846.5|3845.5|3846.5|3846|3845.5|3844.5|0
1631698440000|2021-09-15 09:34:00|3846|3845|3844.5|3844|3846|3845.5|3844|3843.5|0
1631698450000|2021-09-15 09:34:10||3843.5||3843.5||3843.5||3843.5|0
1631698460000|2021-09-15 09:34:20|3845|3844|3843|3842.5|3845|3844.5|3843|3842.5|0
1631698470000|2021-09-15 09:34:30|3842.5|3842|3843.5|3843|3843.5|3843|3842.5|3842|0
1631698480000|2021-09-15 09:34:40|3844|3842.5|3844|3843|3844.5|3843.5|3844|3842.5|0
1631698500000|2021-09-15 09:35:00|3843.5|3842.5|3844.5|3843.5|3844.5|3844|3843|3842|0
1631698510000|2021-09-15 09:35:10|3843.5|3843|3843.5|3842.5|3844|3843|3843|3842|0
1631698520000|2021-09-15 09:35:20|3843||3843.5||3843.5||3843||0
1631698530000|2021-09-15 09:35:30|3842.5|3842|3843|3842|3843.5|3842.5|3842.5|3842|0
1631698540000|2021-09-15 09:35:40|3842.5||3843||3843||3842.5||0
1631698550000|2021-09-15 09:35:50|3842.5|3841.5|3841|3840|3842.5|3841.5|3840.5|3840|0
1631698560000|2021-09-15 09:36:00|3840.5|3839.5|3840|3839|3840.5|3839.5|3839.5|3838.5|0
1631698570000|2021-09-15 09:36:10|3840.5|3839.5|3840|3839|3840.5|3839.5|3840|3839|0
1631698580000|2021-09-15 09:36:20|3839.5|3838.5|3840|3839|3840.5|3840|3839|3838.5|0
1631698590000|2021-09-15 09:36:30|3840.5|3839.5|3840|3839.5|3840.5|3839.5|3840|3839.5|0
1631698600000|2021-09-15 09:36:40|3839.5|3839|3839.5|3838|3839.5|3839|3839.5|3838|0
1631698610000|2021-09-15 09:36:50||3838.5||3838.5||3838.5||3838.5|0
1631698620000|2021-09-15 09:37:00|3839|3838|3839.5|3838.5|3839.5|3838.5|3839|3838|0
1631698630000|2021-09-15 09:37:10|3839||3839||3839||3839||0
1631698640000|2021-09-15 09:37:20|3839.5|3838|3838|3837|3839.5|3838.5|3837|3836|0
1631698650000|2021-09-15 09:37:30|3838.5||3838||3838.5||3837.5||0
1631698660000|2021-09-15 09:37:40|3837.5|3837.5|3837.5|3836.5|3837.5|3837.5|3837.5|3836.5|0
1631698680000|2021-09-15 09:38:00|3838|3837|3838|3837|3838|3837|3838|3837|0
1631698700000|2021-09-15 09:38:20|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|0
1631698710000|2021-09-15 09:38:30|3838|3837|3838|3837|3838.5|3838|3838|3837|0
1631698720000|2021-09-15 09:38:40|3838.5|3837.5|3839|3838.5|3839|3838.5|3838.5|3837|0
1631698740000|2021-09-15 09:39:00|3838.5|3838|3838|3837.5|3838.5|3838|3838|3837|0
1631698750000|2021-09-15 09:39:10||3837||3837.5||3837.5||3837|0
1631698760000|2021-09-15 09:39:20|3838.5|3838|3839|3838|3839|3838|3838.5|3838|0
1631698770000|2021-09-15 09:39:30||3838.5||3838.5||3838.5||3838.5|0
1631698790000|2021-09-15 09:39:50|3839.5||3839||3839.5||3839||0
1631698800000|2021-09-15 09:40:00|3839.5|3838|3838.5|3838|3839.5|3838.5|3838|3837|0
1631698810000|2021-09-15 09:40:10|3839|3838.5|3840|3839|3840|3839.5|3839|3838.5|0
1631698820000|2021-09-15 09:40:20||3838.5||3838.5||3838.5||3838.5|0
1631698830000|2021-09-15 09:40:30|3839.5|3839|3840|3839|3840|3839|3838.5|3838|0
1631698840000|2021-09-15 09:40:40|3839.5|3838.5|3839.5|3839|3839.5|3839|3839.5|3838.5|0
1631698860000|2021-09-15 09:41:00||3838.5||3839||3839||3838.5|0
1631698870000|2021-09-15 09:41:10|3839|3838.5|3840|3839|3840|3839|3839|3838.5|0
1631698880000|2021-09-15 09:41:20|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|0
1631698890000|2021-09-15 09:41:30|3841|3840|3840.5|3839.5|3841|3840|3840.5|3839.5|0
1631698910000|2021-09-15 09:41:50|3840|3839|3839|3838|3840|3839|3838|3837|0
1631698920000|2021-09-15 09:42:00|3838.5|3837.5|3839|3838|3839|3838|3838.5|3837.5|0
1631698940000|2021-09-15 09:42:20||3838.5||3838.5||3838.5||3838.5|0
1631698950000|2021-09-15 09:42:30|3839.5|3839|3840.5|3839.5|3840.5|3839.5|3839.5|3839|0
1631698960000|2021-09-15 09:42:40|3841|3840|3840.5|3839.5|3841|3840|3840.5|3839.5|0
1631698970000|2021-09-15 09:42:50|3840|3839|3840|3839.5|3840|3839.5|3839.5|3839|0
1631698980000|2021-09-15 09:43:00|3840.5||3840||3840.5||3840||0
1631698990000|2021-09-15 09:43:10|3840.5|3840|3840.5|3840|3841|3840|3840.5|3839.5|0
1631699000000|2021-09-15 09:43:20|3841||3841||3841||3841||0
1631699020000|2021-09-15 09:43:40|3840.5|3839.5|3840|3839.5|3840.5|3840|3840|3839.5|0
1631699030000|2021-09-15 09:43:50|3840.5|3840|3840.5|3840|3841|3840|3840.5|3840|0
1631699040000|2021-09-15 09:44:00|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|0
1631699050000|2021-09-15 09:44:10|3840.5|3840|3841|3840|3841|3840|3840.5|3840|0
1631699060000|2021-09-15 09:44:20|3840.5|3839.5|3840.5|3839.5|3841|3839.5|3840.5|3839.5|0
1631699070000|2021-09-15 09:44:30|3841|3840|3841|3840|3841|3840|3840.5|3839.5|0
1631699080000|2021-09-15 09:44:40|3840.5||3840.5||3840.5||3840.5||0
1631699090000|2021-09-15 09:44:50|3841|3840.5|3841.5|3841|3841.5|3841|3841|3840.5|0
1631699100000|2021-09-15 09:45:00|3841|3840.5|3841.5|3840.5|3841.5|3840.5|3840.5|3840|0
1631699110000|2021-09-15 09:45:10|3842|3841|3842.5|3841.5|3842.5|3841.5|3841.5|3841|0
1631699130000|2021-09-15 09:45:30|3843|3842|3843|3842|3843|3842|3842.5|3841.5|0
1631699140000|2021-09-15 09:45:40||3842.5||3842.5||3842.5||3842.5|0
1631699160000|2021-09-15 09:46:00|3843.5|3842|3843|3842|3843.5|3842|3842|3841.5|0
1631699170000|2021-09-15 09:46:10||3842.5||3842.5||3842.5||3842.5|0
1631699180000|2021-09-15 09:46:20|3843.5||3843.5||3843.5||3843||0
1631699200000|2021-09-15 09:46:40||3843||3843||3843||3843|0
1631699210000|2021-09-15 09:46:50|3844|3843.5|3844|3843.5|3844.5|3843.5|3844|3843.5|0
1631699220000|2021-09-15 09:47:00|3844.5|3844|3843.5|3842.5|3845|3844.5|3843.5|3842.5|0
1631699250000|2021-09-15 09:47:30|3843|3842|3842.5|3842|3843|3842|3842.5|3841.5|0
1631699260000|2021-09-15 09:47:40|3842|3841|3841.5|3841|3842.5|3841|3841.5|3841|0
1631699270000|2021-09-15 09:47:50|3842|3841.5|3843|3842|3843|3842|3842|3841.5|0
1631699280000|2021-09-15 09:48:00|3843.5|3842.5|3843.5|3843|3843.5|3843|3843|3842.5|0
1631699300000|2021-09-15 09:48:20|3844||3843.5||3844||3843.5||0
1631699310000|2021-09-15 09:48:30|3844|3843.5|3844|3843.5|3844|3843.5|3843.5|3843.5|0
1631699320000|2021-09-15 09:48:40|3843.5|3843|3845|3844.5|3845|3844.5|3843.5|3843|0
1631699330000|2021-09-15 09:48:50|3845.5||3845||3845.5||3845||0
1631699340000|2021-09-15 09:49:00|3844.5|3844|3845|3844.5|3845|3844.5|3844.5|3844|0
1631699350000|2021-09-15 09:49:10|3844.5|3844|3845|3844.5|3845|3844.5|3844.5|3844|0
1631699370000|2021-09-15 09:49:30|3845.5|3845|3845|3844.5|3845.5|3845|3845|3844.5|0
1631699380000|2021-09-15 09:49:40||3844||3844.5||3844.5||3844|0
1631699400000|2021-09-15 09:50:00|3844.5|3844|3844.5|3844|3844.5|3844|3844.5|3844|0
1631699410000|2021-09-15 09:50:10|3845||3844.5||3845||3844.5||0
1631699420000|2021-09-15 09:50:20|3845|3844.5|3845|3844.5|3846|3845|3844.5|3844|0
1631699430000|2021-09-15 09:50:30|3844.5|3844|3843.5|3843|3844.5|3844|3843.5|3843|0
1631699440000|2021-09-15 09:50:40|3844|3843.5|3844|3843.5|3844.5|3843.5|3844|3843|0
1631699450000|2021-09-15 09:50:50|3843.5|3843|3843.5|3842.5|3843.5|3843.5|3843.5|3842.5|0
1631699460000|2021-09-15 09:51:00|3844|3843|3845|3844.5|3845|3844.5|3843.5|3843|0
1631699470000|2021-09-15 09:51:10|3845.5|3844|3845|3844.5|3845.5|3844.5|3844.5|3844|0
1631699480000|2021-09-15 09:51:20||3844||3844||3844||3844|0
1631699490000|2021-09-15 09:51:30|3845.5|3844.5|3845.5|3844.5|3845.5|3845|3845.5|3844.5|0
1631699500000|2021-09-15 09:51:40|3846|3845|3847|3846|3847|3846.5|3846|3844.5|0
1631699510000|2021-09-15 09:51:50|3847.5|3846.5|3847.5|3847|3848|3847.5|3847.5|3846.5|0
1631699520000|2021-09-15 09:52:00|3847|3846.5|3847.5|3846|3847.5|3846.5|3846.5|3845.5|0
1631699530000|2021-09-15 09:52:10|3848|3846.5|3848|3847.5|3848|3847.5|3848|3846.5|0
1631699540000|2021-09-15 09:52:20|3848.5|3848|3849|3848|3849|3848|3848.5|3848|0
1631699550000|2021-09-15 09:52:30|3848.5||3848.5||3848.5||3848.5||0
1631699560000|2021-09-15 09:52:40|3849|3848.5|3848.5|3848|3850|3849.5|3848.5|3847.5|0
1631699570000|2021-09-15 09:52:50|3848|3847.5|3848.5|3848|3848.5|3848|3848|3847|0
1631699580000|2021-09-15 09:53:00||3847.5||3847.5||3847.5||3847.5|0
1631699600000|2021-09-15 09:53:20|3849|3848|3851|3850|3851.5|3850.5|3849|3848|0
1631699610000|2021-09-15 09:53:30|3851.5|3850.5|3852|3850.5|3852|3850.5|3851.5|3850|0
1631699620000|2021-09-15 09:53:40|3851.5|3850|3851.5|3850|3852|3850.5|3851.5|3850|20
1631699630000|2021-09-15 09:53:50|3852|3850.5|3852|3850.5|3852|3850.5|3851.5|3850|0
1631699640000|2021-09-15 09:54:00|3851.5|3850|3852|3850.5|3852|3851|3851.5|3850|202
1631699650000|2021-09-15 09:54:10|3852.5|3851.5|3853|3851.5|3853|3851.5|3852.5|3851|50
1631699670000|2021-09-15 09:54:30|3852.5|3851|3851|3850|3852.5|3851|3851|3850|35
1631699680000|2021-09-15 09:54:40|3851.5|3850.5|3853|3851.5|3853|3851.5|3851.5|3850|106
1631699690000|2021-09-15 09:54:50|3852.5|3851|3852.5|3851|3852.5|3851|3852|3850.5|132
1631699700000|2021-09-15 09:55:00|3853|3851.5|3854|3852.5|3854.5|3852.5|3853|3851.5|55
1631699710000|2021-09-15 09:55:10|3853.5|3852|3854.5|3853|3854.5|3853|3853.5|3852|0
1631699720000|2021-09-15 09:55:20|3854|3852.5|3854|3852.5|3854.5|3853|3854|3852.5|0
1631699730000|2021-09-15 09:55:30|3853.5|3852|3853|3851.5|3854|3852.5|3853|3851.5|11
1631699740000|2021-09-15 09:55:40|3853.5|3852|3854|3852.5|3854|3852.5|3853|3851.5|0
1631699750000|2021-09-15 09:55:50|3853.5|3852|3853.5|3852|3854|3852.5|3853.5|3852|0
1631699760000|2021-09-15 09:56:00|3854|3852.5|3854|3852.5|3854|3852.5|3853|3852|305
1631699770000|2021-09-15 09:56:10|3853.5|3853|3854|3853|3854|3853|3853.5|3852.5|215
1631699780000|2021-09-15 09:56:20|3853.5|3852.5|3854.5|3853|3854.5|3853|3853.5|3852.5|0
1631699790000|2021-09-15 09:56:30|3854|3852.5|3853|3852|3854.5|3853|3853|3851.5|0
1631699800000|2021-09-15 09:56:40|3854|3852.5|3854|3852.5|3854|3852.5|3853.5|3852|0
1631699810000|2021-09-15 09:56:50|3853.5|3852|3853.5|3852|3854|3852.5|3853.5|3852|0
1631699820000|2021-09-15 09:57:00|3854|3852.5|3853.5|3851.5|3854|3852.5|3853.5|3851.5|37
1631699830000|2021-09-15 09:57:10|3854|3852|3854|3852|3854|3852|3853.5|3851.5|0
1631699840000|2021-09-15 09:57:20|3853.5|3851.5|3853.5|3852|3853.5|3852|3853.5|3851.5|0
1631699850000|2021-09-15 09:57:30|3853|3852.5|3852.5|3851|3853.5|3852.5|3852|3851|147
1631699860000|2021-09-15 09:57:40|3851.5|3850.5|3853|3852|3853|3852|3851.5|3850.5|311
1631699870000|2021-09-15 09:57:50|3852.5|3851.5|3854|3852.5|3854.5|3853|3852.5|3851.5|71
1631699880000|2021-09-15 09:58:00|3853|3852|3853|3852|3853.5|3852.5|3853|3852|175
1631699890000|2021-09-15 09:58:10|3853.5|3852.5|3853|3852|3853.5|3852.5|3853|3852|1
1631699900000|2021-09-15 09:58:20|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|0
1631699910000|2021-09-15 09:58:30|3853|3852|3853|3852|3853|3852|3852.5|3851.5|4
1631699920000|2021-09-15 09:58:40|3852.5|3851.5|3852.5|3851.5|3853|3852|3852.5|3851.5|321
1631699930000|2021-09-15 09:58:50|3853|3852|3853.5|3852.5|3853.5|3852.5|3853|3852|87
1631699940000|2021-09-15 09:59:00|3853|3852|3852.5|3851|3853|3852|3852.5|3851|6
1631699950000|2021-09-15 09:59:10|3853|3851.5|3853.5|3852.5|3853.5|3852.5|3851.5|3850.5|912
1631699960000|2021-09-15 09:59:20|3854|3853|3854|3853|3854|3853|3853.5|3852.5|0
1631699970000|2021-09-15 09:59:30|3853.5|3852.5|3854|3853|3854|3853|3853.5|3852.5|259
1631699980000|2021-09-15 09:59:40|3853.5|3852.5|3854|3853|3854|3853|3853.5|3852.5|0
1631699990000|2021-09-15 09:59:50|3853.5|3852.5|3854|3853|3854|3853|3853.5|3852.5|0
1631700000000|2021-09-15 10:00:00|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|18
1631700010000|2021-09-15 10:00:10|3854|3853|3853|3851.5|3854|3853|3852.5|3851|322
1631700020000|2021-09-15 10:00:20|3853.5|3852|3852.5|3851.5|3853.5|3852|3852.5|3851.5|510
1631700030000|2021-09-15 10:00:30|3854|3852.5|3854.5|3853|3854.5|3853|3854|3852.5|100
1631700040000|2021-09-15 10:00:40|3854|3852.5|3854.5|3853.5|3854.5|3853.5|3854|3852.5|0
1631700050000|2021-09-15 10:00:50|3854|3852.5|3852.5|3851.5|3854|3853|3852.5|3851.5|144
1631700060000|2021-09-15 10:01:00|3853|3852|3853|3852|3853|3852|3853|3852|0
1631700070000|2021-09-15 10:01:10|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|91
1631700080000|2021-09-15 10:01:20|3853|3852|3853|3852|3853|3852|3852.5|3851.5|0
1631700090000|2021-09-15 10:01:30|3853.5|3851.5|3853.5|3852.5|3853.5|3852.5|3853|3851.5|50
1631700100000|2021-09-15 10:01:40|3852.5|3851.5|3854|3853|3854|3853|3852|3851|188
1631700110000|2021-09-15 10:01:50|3853.5|3852.5|3853|3852|3854|3853|3853|3852|91
1631700120000|2021-09-15 10:02:00|3853.5|3852.5|3852|3850.5|3853.5|3852.5|3851.5|3850|447
1631700130000|2021-09-15 10:02:10|3851.5|3850|3851|3850|3851.5|3850.5|3851|3850|0
1631700140000|2021-09-15 10:02:20|3852|3850.5|3851|3849.5|3852|3850.5|3850.5|3849|6
1631700150000|2021-09-15 10:02:30|3850.5|3849|3851.5|3850.5|3851.5|3850.5|3850.5|3849|605
1631700160000|2021-09-15 10:02:40|3851|3850|3851.5|3850.5|3852|3851|3851|3850|11
1631700170000|2021-09-15 10:02:50|3852|3851|3852|3850.5|3852.5|3851|3851|3850|95
1631700180000|2021-09-15 10:03:00|3852.5|3850|3852|3850.5|3852.5|3851|3852|3850|12
1631700190000|2021-09-15 10:03:10|3852.5|3851|3852.5|3851|3852.5|3851|3852|3851|0
1631700200000|2021-09-15 10:03:20|3853|3851.5|3852.5|3850.5|3853|3851.5|3852.5|3850.5|350
1631700210000|2021-09-15 10:03:30|3852|3851|3853|3851.5|3853|3851.5|3852|3850.5|0
1631700220000|2021-09-15 10:03:40|3852.5|3851|3853|3851.5|3853.5|3852|3852.5|3851|336
1631700230000|2021-09-15 10:03:50|3852.5|3852|3851.5|3850.5|3852.5|3852|3851.5|3850.5|0
1631700240000|2021-09-15 10:04:00|3851|3849.5|3851|3850|3851.5|3850.5|3851|3849.5|205
1631700250000|2021-09-15 10:04:10|3851.5|3850.5|3850.5|3849|3851.5|3850.5|3850.5|3849|50
1631700260000|2021-09-15 10:04:20|3851|3849.5|3850.5|3849.5|3851|3850|3850.5|3849|13
1631700270000|2021-09-15 10:04:30|3851|3850|3851|3849.5|3851|3850|3850.5|3849.5|23
1631700280000|2021-09-15 10:04:40|3851.5|3850|3851.5|3850|3851.5|3850|3850.5|3849.5|153
1631700290000|2021-09-15 10:04:50|3851|3849.5|3852|3850.5|3852.5|3851|3851|3849.5|259
1631700300000|2021-09-15 10:05:00|3852.5|3851|3852|3850.5|3852.5|3851|3852|3850.5|0
1631700310000|2021-09-15 10:05:10|3852.5|3851|3853|3851.5|3853.5|3852|3852|3850.5|50
1631700320000|2021-09-15 10:05:20|3853.5|3852|3854|3853|3854|3853|3853|3851.5|208
1631700330000|2021-09-15 10:05:30|3853.5|3852.5|3855|3853.5|3855|3854|3853.5|3852.5|325
1631700340000|2021-09-15 10:05:40|3855.5|3854|3855|3853.5|3855.5|3854|3855|3853.5|0
1631700350000|2021-09-15 10:05:50|3855.5|3854|3855.5|3854|3855.5|3854|3855.5|3854|0
1631700360000|2021-09-15 10:06:00|3855|3853.5|3855.5|3854|3855.5|3854|3855|3853.5|0
1631700370000|2021-09-15 10:06:10|3854.5|3853|3855.5|3854|3855.5|3854|3854.5|3853|112
1631700380000|2021-09-15 10:06:20|3855|3853.5|3855.5|3854|3855.5|3854|3855|3853.5|974
1631700390000|2021-09-15 10:06:30|3855|3853.5|3855|3854|3855|3854|3855|3853.5|0
1631700400000|2021-09-15 10:06:40|3854.5|3853.5|3855|3853.5|3855.5|3854|3854.5|3853.5|73
1631700410000|2021-09-15 10:06:50|3855.5|3854|3854.5|3853.5|3855.5|3854|3854|3853|237
1631700420000|2021-09-15 10:07:00|3854|3853|3853.5|3852.5|3854.5|3853.5|3853.5|3852.5|296
1631700430000|2021-09-15 10:07:10|3854|3853|3853.5|3852|3854|3853|3853.5|3852|120
1631700440000|2021-09-15 10:07:20|3854|3852.5|3854|3852.5|3854|3852.5|3853.5|3852|45
1631700450000|2021-09-15 10:07:30|3852.5|3851|3854|3852|3854|3852.5|3852.5|3851|175
1631700460000|2021-09-15 10:07:40|3853.5|3851.5|3854|3852|3854|3852|3853.5|3851.5|0
1631700470000|2021-09-15 10:07:50|3853.5|3851.5|3853|3851.5|3853.5|3852|3853|3851.5|1517
1631700480000|2021-09-15 10:08:00|3854|3853|3853|3851.5|3854|3853|3852.5|3851.5|58
1631700490000|2021-09-15 10:08:10|3853.5|3852|3853|3851.5|3853.5|3852|3853|3851.5|2
1631700500000|2021-09-15 10:08:20|3853.5|3852|3853.5|3852|3853.5|3852|3853|3851.5|0
1631700510000|2021-09-15 10:08:30|3853|3851.5|3854.5|3852.5|3855|3853.5|3853|3851.5|208
1631700520000|2021-09-15 10:08:40|3853.5|3853.5|3854|3853|3854|3853.5|3853.5|3853|0
1631700530000|2021-09-15 10:08:50|3853.5|3852.5|3854|3853|3854|3853|3853|3852|0
1631700540000|2021-09-15 10:09:00|3853.5|3852.5|3853|3852.5|3853.5|3853|3853|3852|0
1631700550000|2021-09-15 10:09:10|3852.5|3852|3853|3852|3853|3852|3852|3851.5|0
1631700560000|2021-09-15 10:09:20|3853.5|3852.5|3854|3853|3854|3853|3853.5|3852.5|0
1631700570000|2021-09-15 10:09:30|3854.5|3854|3854|3853|3854.5|3854|3853|3852.5|0
1631700590000|2021-09-15 10:09:50|3853.5|3852.5|3854|3853|3854|3853|3853.5|3852.5|0
1631700610000|2021-09-15 10:10:10|3853.5|3852.5|3853|3852|3853.5|3852.5|3853|3852|0
1631700620000|2021-09-15 10:10:20|3852.5|3851.5|3851.5|3851|3852.5|3851.5|3851.5|3851|0
1631700640000|2021-09-15 10:10:40|3851|3850.5|3851|3850|3851|3851|3851|3850|0
1631700650000|2021-09-15 10:10:50|3850.5|3850.5|3851|3850.5|3851|3850.5|3850.5|3850.5|0
1631700660000|2021-09-15 10:11:00|3850.5|3850|3851|3850|3851|3850.5|3850|3849|0
1631700680000|2021-09-15 10:11:20|3851.5|3850.5|3851|3850.5|3851.5|3850.5|3851|3850.5|0
1631700690000|2021-09-15 10:11:30|3851.5|3851|3852|3851.5|3852|3851.5|3851.5|3851|0
1631700700000|2021-09-15 10:11:40|3852.5||3852||3852.5||3852||0
1631700710000|2021-09-15 10:11:50|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3851|0
1631700720000|2021-09-15 10:12:00|3851|3850.5|3852|3851.5|3852.5|3851.5|3851|3850|0
1631700730000|2021-09-15 10:12:10|3851.5|3851|3851.5|3850.5|3851.5|3851|3851|3850.5|0
1631700750000|2021-09-15 10:12:30|3851|3850|3851|3850|3851.5|3850.5|3851|3850|0
1631700770000|2021-09-15 10:12:50|3851.5|3850.5|3850|3849|3851.5|3850.5|3849.5|3849|0
1631700800000|2021-09-15 10:13:20|3849.5|3849.5|3850.5|3850|3850.5|3850|3849.5|3849.5|0
1631700810000|2021-09-15 10:13:30|3850|3849.5|3850.5|3850|3850.5|3850|3849.5|3848.5|0
1631700830000|2021-09-15 10:13:50|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|0
1631700840000|2021-09-15 10:14:00|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3849.5|0
1631700850000|2021-09-15 10:14:10|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|0
1631700860000|2021-09-15 10:14:20|3851.5|3851|3852|3851.5|3852|3851.5|3851.5|3851|0
1631700890000|2021-09-15 10:14:50||3851||3851.5||3851.5||3851|0
1631700900000|2021-09-15 10:15:00|3852.5|3852|3851.5|3850.5|3853|3852|3851.5|3850.5|0
1631700910000|2021-09-15 10:15:10|3851|3850|3850.5|3849.5|3851|3850|3850.5|3849.5|0
1631700920000|2021-09-15 10:15:20|3851|3850|3851|3850.5|3851|3850.5|3851|3850|0
1631700930000|2021-09-15 10:15:30|3851.5|3851|3851|3850|3851.5|3851|3851|3850|0
1631700940000|2021-09-15 10:15:40|3851.5|3850.5|3852|3851|3852|3851.5|3851.5|3850.5|0
1631700960000|2021-09-15 10:16:00||3851.5||3851.5||3851.5||3851.5|0
1631700980000|2021-09-15 10:16:20|3852.5|3852|3852|3851|3852.5|3852|3852|3851|0
1631700990000|2021-09-15 10:16:30|3852.5|3851.5|3852|3851.5|3852.5|3851.5|3852|3851|0
1631701000000|2021-09-15 10:16:40|3851.5|3851|3851.5|3850.5|3852.5|3852|3851.5|3850.5|0
1631701010000|2021-09-15 10:16:50|3851|3850|3851.5|3851|3852|3851.5|3850.5|3849.5|0
1631701020000|2021-09-15 10:17:00|3851|3850.5|3851|3850|3851|3850.5|3850.5|3850|0
1631701030000|2021-09-15 10:17:10|3850.5|3849.5|3850.5|3850|3850.5|3850|3850|3849.5|0
1631701040000|2021-09-15 10:17:20|3850|3849.5|3849.5|3849|3850|3849.5|3849|3848.5|0
1631701050000|2021-09-15 10:17:30|3849|3848.5|3850|3849.5|3850|3849.5|3849|3848|0
1631701060000|2021-09-15 10:17:40|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|0
1631701070000|2021-09-15 10:17:50|3851|3850.5|3851.5|3850.5|3851.5|3850.5|3851|3850.5|0
1631701080000|2021-09-15 10:18:00|3851|3850|3851|3850|3851|3850|3850.5|3850|0
1631701100000|2021-09-15 10:18:20|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|0
1631701110000|2021-09-15 10:18:30|3851|3850|3851|3850.5|3851|3850.5|3851|3850|0
1631701120000|2021-09-15 10:18:40|3851.5|3851|3853|3852.5|3853.5|3853|3851.5|3851|0
1631701130000|2021-09-15 10:18:50|3853.5|3853|3853.5|3853|3853.5|3853|3853.5|3853|0
1631701140000|2021-09-15 10:19:00|3853|3852.5|3853|3851.5|3853|3852.5|3852.5|3851.5|0
1631701150000|2021-09-15 10:19:10|3852.5||3852||3852.5||3852||0
1631701160000|2021-09-15 10:19:20|3851.5|3851|3852|3851.5|3852|3851.5|3851.5|3850.5|0
1631701170000|2021-09-15 10:19:30|3852.5|3851|3852|3851.5|3852.5|3851.5|3852|3851|0
1631701190000|2021-09-15 10:19:50|3852.5|3852|3853|3852|3853.5|3852.5|3852.5|3852|0
1631701200000|2021-09-15 10:20:00|3852.5|3852.5|3853|3852.5|3853|3852.5|3852.5|3852.5|0
1631701210000|2021-09-15 10:20:10|3852.5|3852|3852.5|3851.5|3852.5|3852.5|3852|3851|0
1631701220000|2021-09-15 10:20:20|3852|3851|3852|3851|3852|3851.5|3852|3851|0
1631701230000|2021-09-15 10:20:30|3851.5|3851.5|3851.5|3851|3851.5|3851.5|3851.5|3850.5|0
1631701240000|2021-09-15 10:20:40|3852|3851.5|3852|3850.5|3852|3851.5|3851.5|3850.5|0
1631701260000|2021-09-15 10:21:00|3851.5|3851|3852.5|3851.5|3853|3852|3851.5|3851|0
1631701270000|2021-09-15 10:21:10|3852|3851|3852|3851|3852.5|3851|3852|3851|0
1631701280000|2021-09-15 10:21:20|3851.5|3850.5|3851.5|3850.5|3852|3850.5|3850.5|3849.5|0
1631701290000|2021-09-15 10:21:30|3851|3850|3851|3850.5|3851|3850.5|3851|3850|0
1631701310000|2021-09-15 10:21:50|3850.5|3850|3851|3850.5|3851|3850.5|3850.5|3850|0
1631701320000|2021-09-15 10:22:00|3851.5||3851.5||3851.5||3851.5||0
1631701330000|2021-09-15 10:22:10|3852|3851|3851.5|3850.5|3852|3851|3851.5|3850.5|0
1631701340000|2021-09-15 10:22:20|3852||3852||3852||3851.5||0
1631701360000|2021-09-15 10:22:40|3851.5||3851.5||3851.5||3851.5||0
1631701370000|2021-09-15 10:22:50|3852|3851|3852|3851|3852|3851|3852|3851|0
1631701390000|2021-09-15 10:23:10|3851|3850.5|3851|3850|3851|3850.5|3850.5|3849.5|0
1631701400000|2021-09-15 10:23:20||3850.5||3850.5||3850.5||3850.5|0
1631701410000|2021-09-15 10:23:30||3850||3850||3850||3850|0
1631701420000|2021-09-15 10:23:40|3850.5|3849.5|3851|3850|3851|3850|3850.5|3849.5|0
1631701430000|2021-09-15 10:23:50||3850.5||3850||3850.5||3850|0
1631701450000|2021-09-15 10:24:10|3850.5|3849.5|3850|3849|3850.5|3849.5|3849.5|3849|0
1631701460000|2021-09-15 10:24:20||3849.5||3849.5||3849.5||3849.5|0
1631701470000|2021-09-15 10:24:30|3849.5|3849|3848.5|3847.5|3849.5|3849|3848.5|3847.5|0
1631701480000|2021-09-15 10:24:40||3848||3848||3848||3848|0
1631701500000|2021-09-15 10:25:00|3849|3848.5|3849|3848.5|3849|3848.5|3848.5|3848|0
1631701510000|2021-09-15 10:25:10|3849.5|3849|3851|3850|3851|3850|3849|3848.5|0
1631701520000|2021-09-15 10:25:20|3850.5|3849.5|3850|3849.5|3850.5|3850|3850|3849.5|0
1631701530000|2021-09-15 10:25:30|3850.5||3850.5||3850.5||3850.5||0
1631701540000|2021-09-15 10:25:40|3851|3850|3851.5|3850.5|3851.5|3851|3851|3850|0
1631701550000|2021-09-15 10:25:50|3851|3851|3851|3850.5|3851|3851|3851|3850.5|0
1631701560000|2021-09-15 10:26:00|3850.5|3850|3851|3850|3851|3850|3850.5|3849.5|0
1631701590000|2021-09-15 10:26:30||3850.5||3850||3850.5||3850|0
1631701600000|2021-09-15 10:26:40|3850.5|3849.5|3849.5|3848.5|3850.5|3849.5|3849.5|3848.5|0
1631701610000|2021-09-15 10:26:50||3848||3848.5||3848.5||3848|0
1631701620000|2021-09-15 10:27:00|3849|3848|3848.5|3847.5|3849|3848|3848|3847.5|0
1631701660000|2021-09-15 10:27:40|3849|3848|3849.5|3848|3849.5|3848|3849|3848|0
1631701670000|2021-09-15 10:27:50||3848.5||3848.5||3848.5||3848.5|0
1631701680000|2021-09-15 10:28:00|3850|3849|3850|3849.5|3850|3849.5|3849.5|3849|0
1631701710000|2021-09-15 10:28:30|3850.5|3850|3851|3850|3851|3850.5|3850.5|3850|0
1631701730000|2021-09-15 10:28:50|3850.5|3849.5|3850.5|3849.5|3850.5|3850|3850|3849.5|0
1631701770000|2021-09-15 10:29:30|3850|3849|3849.5|3848.5|3850|3849|3849.5|3848.5|0
1631701790000|2021-09-15 10:29:50|3849|3849|3849|3848.5|3849|3849|3849|3848.5|0
1631701830000|2021-09-15 10:30:30|3849.5|3849|3850.5|3849.5|3850.5|3849.5|3849.5|3849|0
1631701840000|2021-09-15 10:30:40|3850|3850|3850.5|3850|3850.5|3850|3850|3850|0
1631701850000|2021-09-15 10:30:50|3851||3851||3851||3851||0
1631701860000|2021-09-15 10:31:00|3850.5||3851||3851||3850.5||0
1631701880000|2021-09-15 10:31:20|3850.5|3849.5|3849.5|3848.5|3850.5|3849.5|3849.5|3848.5|0
1631701900000|2021-09-15 10:31:40|3850|3849|3850|3849|3850|3849|3850|3849|0
1631701910000|2021-09-15 10:31:50|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|0
1631701920000|2021-09-15 10:32:00|3850|3849|3850|3849.5|3850.5|3849.5|3849.5|3849|0
1631701930000|2021-09-15 10:32:10|3850.5|3850|3851|3850|3851|3850|3850.5|3850|0
1631701940000|2021-09-15 10:32:20|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850|3849.5|0
1631701950000|2021-09-15 10:32:30|3850||3850.5||3850.5||3850||0
1631701960000|2021-09-15 10:32:40|3851|3850|3851|3850.5|3851|3850.5|3851|3850|0
1631701980000|2021-09-15 10:33:00|3850.5|3850|3851|3850|3851|3850|3850|3849|0
1631702000000|2021-09-15 10:33:20|3850.5|3849.5|3849.5|3848.5|3851|3849.5|3849.5|3848.5|0
1631702010000|2021-09-15 10:33:30|3849||3849||3849||3849||0
1631702020000|2021-09-15 10:33:40|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|0
1631702030000|2021-09-15 10:33:50|3850||3850||3850||3850||0
1631702040000|2021-09-15 10:34:00|3849.5|3848.5|3849.5|3848.5|3850|3849.5|3849.5|3848.5|0
1631702050000|2021-09-15 10:34:10|3849|3848|3849|3848.5|3849|3848.5|3848.5|3847.5|0
1631702070000|2021-09-15 10:34:30|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|0
1631702080000|2021-09-15 10:34:40|3849|3848.5|3848|3847.5|3849|3848.5|3848|3847|0
1631702090000|2021-09-15 10:34:50|3848.5|3848|3848.5|3848|3848.5|3848|3848.5|3848|0
1631702100000|2021-09-15 10:35:00|3848|3847.5|3848.5|3848|3848.5|3848|3848|3847.5|0
1631702110000|2021-09-15 10:35:10|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848|0
1631702120000|2021-09-15 10:35:20|3850|3849|3850.5|3850|3850.5|3850|3850|3849|0
1631702140000|2021-09-15 10:35:40|3850|3849.5|3850.5|3849.5|3850.5|3850|3850|3849.5|0
1631702150000|2021-09-15 10:35:50|3850||3850||3850.5||3850||0
1631702160000|2021-09-15 10:36:00|3849.5|3849|3849|3848|3849.5|3849|3848.5|3847.5|0
1631702180000|2021-09-15 10:36:20|3848.5|3848.5|3848.5|3847.5|3848.5|3848.5|3848|3847.5|0
1631702190000|2021-09-15 10:36:30|3848|3848|3847.5|3846.5|3848|3848|3847.5|3846.5|0
1631702200000|2021-09-15 10:36:40|3848|3847|3849|3847.5|3849|3848|3848|3847|0
1631702220000|2021-09-15 10:37:00|3848.5||3848.5||3848.5||3848.5||0
1631702230000|2021-09-15 10:37:10||3848||3848||3848||3848|0
1631702240000|2021-09-15 10:37:20|3848|3847.5|3849|3848|3849|3848.5|3848|3847.5|0
1631702250000|2021-09-15 10:37:30|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848|0
1631702260000|2021-09-15 10:37:40|3850|3849|3850|3849|3850|3849|3850|3848.5|0
1631702270000|2021-09-15 10:37:50|3849.5|3849.5|3849|3848.5|3850|3849.5|3849|3848.5|0
1631702280000|2021-09-15 10:38:00|3849.5|3849|3850.5|3849.5|3850.5|3850|3849.5|3849|0
1631702290000|2021-09-15 10:38:10||3850||3850||3850||3849.5|0
1631702300000|2021-09-15 10:38:20|3851|3850.5|3851.5|3850.5|3851.5|3850.5|3851|3850.5|0
1631702310000|2021-09-15 10:38:30|3851||3851||3851.5||3851||0
1631702320000|2021-09-15 10:38:40|3851.5|3851|3851.5|3851|3851.5|3851|3851|3851|0
1631702340000|2021-09-15 10:39:00|3852|3851.5|3852|3851.5|3852|3851.5|3852|3851.5|0
1631702350000|2021-09-15 10:39:10|3851.5|3851|3851|3850|3851.5|3851|3851|3850|0
1631702360000|2021-09-15 10:39:20||3850.5||3850.5||3850.5||3850.5|0
1631702380000|2021-09-15 10:39:40|3851.5|3851|3850.5|3850|3851.5|3851|3850.5|3850|0
1631702390000|2021-09-15 10:39:50|3851|3849.5|3851|3850|3851|3850|3850.5|3849.5|0
1631702400000|2021-09-15 10:40:00|3850.5|3849.5|3849.5|3848.5|3850.5|3849.5|3849.5|3848|0
1631702440000|2021-09-15 10:40:40|3850||3850||3850||3850||0
1631702450000|2021-09-15 10:40:50|3849.5|3849|3851|3850|3851|3850|3849.5|3849|0
1631702460000|2021-09-15 10:41:00|3850.5|3849.5|3850.5|3849.5|3850.5|3850|3850.5|3849.5|0
1631702470000|2021-09-15 10:41:10|3850|3849|3850.5|3849.5|3850.5|3850|3850|3849|0
1631702490000|2021-09-15 10:41:30|3851|3850|3851|3850|3851|3850|3851|3850|0
1631702520000|2021-09-15 10:42:00|3850.5|3849.5|3850|3849|3851|3849.5|3850|3849|0
1631702540000|2021-09-15 10:42:20|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|0
1631702560000|2021-09-15 10:42:40||3850||3849.5||3850||3849.5|0
1631702590000|2021-09-15 10:43:10|3850||3850||3850||3850||0
1631702600000|2021-09-15 10:43:20|3850.5|3849|3850|3849.5|3850.5|3849.5|3850|3849|0
1631702620000|2021-09-15 10:43:40||3849||3849.5||3849.5||3849|0
1631702630000|2021-09-15 10:43:50|3849.5|3849|3849.5|3848.5|3849.5|3849|3849.5|3848.5|0
1631702640000|2021-09-15 10:44:00|3850|3849|3849.5|3849|3850|3849.5|3849.5|3848.5|0
1631702650000|2021-09-15 10:44:10||3848.5||3849||3849||3848.5|0
1631702660000|2021-09-15 10:44:20|3850|3849.5|3850|3849.5|3850.5|3849.5|3850|3849|0
1631702670000|2021-09-15 10:44:30||3849||3849||3849.5||3849|0
1631702700000|2021-09-15 10:45:00|3849.5|3848.5|3849.5|3848.5|3849.5|3849|3849|3848.5|0
1631702710000|2021-09-15 10:45:10|3849||3849.5||3849.5||3849||0
1631702720000|2021-09-15 10:45:20||3848||3848||3848||3848|0
1631702730000|2021-09-15 10:45:30||3848.5||3848||3848.5||3848|0
1631702740000|2021-09-15 10:45:40||3848.5||3849||3849||3848.5|0
1631702750000|2021-09-15 10:45:50|3850|3848.5|3850|3849.5|3850|3849.5|3850|3848.5|0
1631702760000|2021-09-15 10:46:00||3849||3849.5||3849.5||3849|0
1631702770000|2021-09-15 10:46:10|3849.5|3849|3848.5|3848|3849.5|3849|3848.5|3847.5|0
1631702780000|2021-09-15 10:46:20||3847.5||3848||3848||3847.5|0
1631702810000|2021-09-15 10:46:50|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848.5|0
1631702820000|2021-09-15 10:47:00||3848||3848.5||3848.5||3848|0
1631702830000|2021-09-15 10:47:10||3848||3848||3848||3848|0
1631702840000|2021-09-15 10:47:20||3848.5||3848.5||3848.5||3848.5|0
1631702870000|2021-09-15 10:47:50|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|0
1631702900000|2021-09-15 10:48:20|3850|3849.5|3849.5|3849|3850|3849.5|3849.5|3849|0
1631702920000|2021-09-15 10:48:40|3850||3849.5||3850||3849.5||0
1631702940000|2021-09-15 10:49:00|3849|3848.5|3849.5|3849|3850|3849|3849|3848.5|0
1631702950000|2021-09-15 10:49:10|3850|3848.5|3849.5|3848.5|3850|3849|3849|3848|0
1631702960000|2021-09-15 10:49:20|3850|3849|3850|3849|3850|3849.5|3850|3849|0
1631702980000|2021-09-15 10:49:40|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|0
1631702990000|2021-09-15 10:49:50||3849||3849||3849||3849|0
1631703010000|2021-09-15 10:50:10|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|0
1631703020000|2021-09-15 10:50:20|3849.5|3849|3850|3849|3850|3849.5|3849.5|3848.5|0
1631703030000|2021-09-15 10:50:30||3849.5||3849.5||3849.5||3849.5|0
1631703050000|2021-09-15 10:50:50|3850.5||3850||3850.5||3850||0
1631703060000|2021-09-15 10:51:00|3850.5||3850||3850.5||3850||0
1631703070000|2021-09-15 10:51:10||3849||3849.5||3849.5||3849|0
1631703080000|2021-09-15 10:51:20||3849||3849.5||3849.5||3849|0
1631703120000|2021-09-15 10:52:00|3849.5|3849|3849.5|3849|3850|3849.5|3849.5|3849|0
1631703130000|2021-09-15 10:52:10|3849|3848.5|3849.5|3848.5|3849.5|3849|3849|3848.5|0
1631703170000|2021-09-15 10:52:50|3849|3849|3849.5|3849|3849.5|3849|3849|3848|0
1631703180000|2021-09-15 10:53:00|3849|3848.5|3850|3849|3850|3849|3849|3848.5|0
1631703190000|2021-09-15 10:53:10|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|0
1631703200000|2021-09-15 10:53:20|3849||3849.5||3849.5||3849||0
1631703210000|2021-09-15 10:53:30|3850|3849|3849.5|3849|3850|3849|3849.5|3849|0
1631703220000|2021-09-15 10:53:40|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|0
1631703230000|2021-09-15 10:53:50||3849||3849||3849||3849|0
1631703240000|2021-09-15 10:54:00|3849.5|3849.5|3848.5|3847.5|3850|3849.5|3848.5|3847.5|0
1631703250000|2021-09-15 10:54:10||3848||3848||3848||3848|0
1631703280000|2021-09-15 10:54:40|3848|3847.5|3848|3847.5|3848|3848|3848|3847.5|0
1631703290000|2021-09-15 10:54:50|3848.5|3848|3849|3848|3849|3848|3848.5|3848|0
1631703300000|2021-09-15 10:55:00|3848.5||3849||3849||3848.5||0
1631703320000|2021-09-15 10:55:20|3848.5|3848.5|3848.5|3848|3848.5|3848.5|3848.5|3848|0
1631703340000|2021-09-15 10:55:40|3848|3847.5|3848.5|3848|3848.5|3848|3848|3847.5|0
1631703360000|2021-09-15 10:56:00|3848|3847.5|3846.5|3845.5|3848|3847.5|3846.5|3845.5|0
1631703370000|2021-09-15 10:56:10|3846|3845|3846|3845|3846|3845.5|3846|3845|0
1631703380000|2021-09-15 10:56:20|3845.5||3846||3846||3845.5||0
1631703400000|2021-09-15 10:56:40|3845.5|3844.5|3845|3844.5|3845.5|3845|3845|3844|0
1631703410000|2021-09-15 10:56:50|3845.5|3845|3848.5|3847|3848.5|3847|3845.5|3844.5|0
1631703420000|2021-09-15 10:57:00|3848|3847.5|3847.5|3847|3848|3847.5|3847.5|3847|0
1631703430000|2021-09-15 10:57:10|3848||3848||3848||3847.5||0
1631703440000|2021-09-15 10:57:20|3847.5|3847.5|3847|3846|3847.5|3847.5|3846.5|3846|0
1631703450000|2021-09-15 10:57:30|3846.5|3845.5|3846.5|3846|3847|3846|3846|3845.5|0
1631703460000|2021-09-15 10:57:40|3846|3845.5|3847|3846|3847|3846|3846|3845.5|0
1631703480000|2021-09-15 10:58:00|3846.5|3845.5|3846.5|3846|3847|3846|3846.5|3845.5|0
1631703490000|2021-09-15 10:58:10|3847|3842|3843.5|3842.5|3847|3845|3842.5|3841.5|0
1631703500000|2021-09-15 10:58:20|3844|3843|3844|3843.5|3844|3843.5|3844|3842.5|0
1631703510000|2021-09-15 10:58:30|3844.5|3843|3844.5|3844|3844.5|3844|3844|3843|0
1631703520000|2021-09-15 10:58:40|3844|3843.5|3843.5|3843|3844|3843.5|3843.5|3842.5|0
1631703540000|2021-09-15 10:59:00|3843|3842.5|3843.5|3842.5|3843.5|3843|3843|3842.5|0
1631703550000|2021-09-15 10:59:10|3844|3843|3842.5|3842|3844|3843.5|3842|3841|0
1631703560000|2021-09-15 10:59:20|3843|3841.5|3841|3840|3843|3841.5|3839|3838|0
1631703570000|2021-09-15 10:59:30|3840.5|3840.5|3840.5|3840|3840.5|3840.5|3840.5|3840|0
1631703580000|2021-09-15 10:59:40|3840|3839.5|3840|3839|3840|3839.5|3840|3839|0
1631703590000|2021-09-15 10:59:50|3839.5|3838.5|3839|3838.5|3839.5|3838.5|3839|3838.5|0
1631703600000|2021-09-15 11:00:00|3838.5|3838|3841|3840|3841.5|3840.5|3838.5|3838|0
1631703610000|2021-09-15 11:00:10|3841.5|3840.5|3841.5|3841|3841.5|3841|3841.5|3840.5|0
1631703620000|2021-09-15 11:00:20|3841|3840.5|3841.5|3841|3841.5|3841|3841|3840.5|0
1631703630000|2021-09-15 11:00:30|3842||3841.5||3842||3841.5||0
1631703640000|2021-09-15 11:00:40|3841|3840.5|3841.5|3840.5|3841.5|3840.5|3841|3840.5|0
1631703650000|2021-09-15 11:00:50|3841|3840|3841|3840|3841|3840|3840|3839.5|0
1631703660000|2021-09-15 11:01:00||3839.5||3840||3840||3839.5|0
1631703670000|2021-09-15 11:01:10|3842|3841.5|3840.5|3839.5|3842|3841.5|3840.5|3839.5|0
1631703680000|2021-09-15 11:01:20|3841|3840|3841.5|3840.5|3841.5|3840.5|3841|3840|0
1631703690000|2021-09-15 11:01:30|3841||3841||3841||3841||0
1631703700000|2021-09-15 11:01:40||3840||3840||3840.5||3840|0
1631703710000|2021-09-15 11:01:50|3841.5|3840.5|3841.5|3841|3842.5|3842|3841|3840|0
1631703720000|2021-09-15 11:02:00|3841|3840.5|3841.5|3840.5|3841.5|3841|3841|3840.5|0
1631703740000|2021-09-15 11:02:20|3842.5|3841|3842|3841.5|3842.5|3842|3842|3841|0
1631703750000|2021-09-15 11:02:30|3842.5|3842|3841.5|3840.5|3842.5|3842|3841.5|3840.5|0
1631703760000|2021-09-15 11:02:40|3841|3840|3840|3839.5|3841|3840|3840|3839|0
1631703770000|2021-09-15 11:02:50|3840.5|3840|3840|3839|3841.5|3841|3840|3839|0
1631703780000|2021-09-15 11:03:00|3839.5|3838.5|3839.5|3839|3839.5|3839|3839|3838.5|0
1631703790000|2021-09-15 11:03:10|3840|3839.5|3839.5|3839|3840.5|3839.5|3839.5|3839|0
1631703800000|2021-09-15 11:03:20|3841|3840.5|3841|3840|3841|3840.5|3839.5|3839|0
1631703810000|2021-09-15 11:03:30|3840.5|3839.5|3841|3840|3841|3840|3840|3839.5|0
1631703820000|2021-09-15 11:03:40|3841.5|3840.5|3841.5|3841|3841.5|3841|3841.5|3840.5|0
1631703830000|2021-09-15 11:03:50|3842|3841.5|3841|3840.5|3843|3842.5|3841|3840.5|0
1631703840000|2021-09-15 11:04:00|3840.5|3840|3839.5|3839|3840.5|3840.5|3839.5|3839|0
1631703850000|2021-09-15 11:04:10|3839|3838.5|3840.5|3839.5|3840.5|3839.5|3839|3838.5|0
1631703860000|2021-09-15 11:04:20|3841|3840|3841.5|3840.5|3841.5|3840.5|3841|3840|0
1631703870000|2021-09-15 11:04:30|3842.5|3841|3842.5|3841.5|3842.5|3842|3842|3841|0
1631703880000|2021-09-15 11:04:40|3842|3841|3841.5|3840.5|3842|3841|3841.5|3840.5|0
1631703890000|2021-09-15 11:04:50||3841||3841||3841||3841|0
1631703900000|2021-09-15 11:05:00|3841|3840.5|3839.5|3838.5|3841|3840.5|3839.5|3838.5|0
1631703910000|2021-09-15 11:05:10|3840|3839|3840.5|3840|3841|3840.5|3840|3839|0
1631703920000|2021-09-15 11:05:20||3839.5||3839.5||3839.5||3839.5|0
1631703930000|2021-09-15 11:05:30|3840|3839|3840|3839|3840|3839|3839.5|3839|0
1631703940000|2021-09-15 11:05:40|3841|3839.5|3840|3839.5|3841|3839.5|3840|3839|0
1631703950000|2021-09-15 11:05:50|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3840|0
1631703970000|2021-09-15 11:06:10|3841|3840.5|3841|3840.5|3841|3840.5|3841|3840.5|0
1631703980000|2021-09-15 11:06:20|3841.5|3841|3842|3841.5|3842.5|3841.5|3841.5|3841|0
1631703990000|2021-09-15 11:06:30|3842.5|3841|3842.5|3841.5|3842.5|3841.5|3842|3841|0
1631704000000|2021-09-15 11:06:40||3842||3842||3842||3842|0
1631704010000|2021-09-15 11:06:50||3841.5||3842||3842||3841.5|0
1631704020000|2021-09-15 11:07:00|3843|3842.5|3843|3842.5|3843|3842.5|3842.5|3842.5|0
1631704030000|2021-09-15 11:07:10|3843.5|3843|3843.5|3843|3843.5|3843|3843|3842.5|0
1631704040000|2021-09-15 11:07:20|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842.5|0
1631704060000|2021-09-15 11:07:40|3842.5|3842|3842.5|3842|3842.5|3842|3842|3841.5|0
1631704080000|2021-09-15 11:08:00|3843|3841.5|3841.5|3840.5|3843|3841.5|3841.5|3840.5|0
1631704090000|2021-09-15 11:08:10|3842.5|3841|3842|3841|3842.5|3841.5|3842|3841|0
1631704100000|2021-09-15 11:08:20|3841.5|3841.5|3841.5|3841|3841.5|3841.5|3841.5|3841|0
1631704120000|2021-09-15 11:08:40|3841|3840.5|3842|3841.5|3842|3841.5|3841|3840.5|0
1631704130000|2021-09-15 11:08:50|3843|3842|3842.5|3842|3843|3842|3842.5|3841.5|0
1631704140000|2021-09-15 11:09:00|3842|3841.5|3842|3841.5|3842|3841.5|3842|3841.5|0
1631704150000|2021-09-15 11:09:10|3841.5|3841|3841|3840.5|3841.5|3841|3841|3840.5|0
1631704160000|2021-09-15 11:09:20|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3840|0
1631704170000|2021-09-15 11:09:30|3841|3840.5|3841|3840|3841.5|3840.5|3841|3840|0
1631704180000|2021-09-15 11:09:40|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840|3839|0
1631704200000|2021-09-15 11:10:00|3841|3840|3841.5|3840.5|3841.5|3840.5|3841|3840|0
1631704210000|2021-09-15 11:10:10|3841||3841||3841||3841||0
1631704230000|2021-09-15 11:10:30|3841.5|3841|3842|3841.5|3842|3841.5|3841.5|3841|0
1631704240000|2021-09-15 11:10:40|3842.5|3842|3842.5|3842|3842.5|3842|3842|3841.5|0
1631704260000|2021-09-15 11:11:00|3842|3841.5|3840.5|3840|3842|3841.5|3840.5|3840|0
1631704280000|2021-09-15 11:11:20|3840|3839.5|3840.5|3839.5|3840.5|3839.5|3840|3838.5|0
1631704290000|2021-09-15 11:11:30|3840|3839|3839|3838|3840|3839|3839|3838|0
1631704300000|2021-09-15 11:11:40|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3837.5|0
1631704310000|2021-09-15 11:11:50||3838||3838.5||3838.5||3838|0
1631704320000|2021-09-15 11:12:00|3840|3839|3839.5|3839|3840|3839|3839.5|3839|0
1631704330000|2021-09-15 11:12:10|3839|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838.5|0
1631704340000|2021-09-15 11:12:20|3839|3838|3839|3838|3839.5|3838|3839|3838|0
1631704350000|2021-09-15 11:12:30||3838.5||3838.5||3838.5||3838|0
1631704370000|2021-09-15 11:12:50||3838||3838.5||3838.5||3838|0
1631704380000|2021-09-15 11:13:00|3838.5|3838|3837|3836|3838.5|3838|3837|3836|0
1631704400000|2021-09-15 11:13:20|3837.5|3836.5|3838|3837|3838|3837|3837.5|3836.5|0
1631704410000|2021-09-15 11:13:30|3838.5|3837.5|3836.5|3836|3838.5|3838|3836.5|3835.5|0
1631704420000|2021-09-15 11:13:40|3837|3835.5|3836|3835|3837|3836.5|3836|3835|0
1631704430000|2021-09-15 11:13:50|3835.5|3835.5|3836|3835|3836|3835.5|3835.5|3835|0
1631704440000|2021-09-15 11:14:00|3835.5|3834.5|3834.5|3833.5|3835.5|3835|3834.5|3833|0
1631704450000|2021-09-15 11:14:10|3835|3833|3835.5|3834.5|3835.5|3834.5|3835|3833|0
1631704460000|2021-09-15 11:14:20||3835||3835||3835||3835|0
1631704480000|2021-09-15 11:14:40|3836|3835.5|3836.5|3836|3836.5|3836|3836|3835.5|0
1631704500000|2021-09-15 11:15:00|3836|3835.5|3838.5|3837.5|3838.5|3838|3836|3835.5|0
1631704510000|2021-09-15 11:15:10|3839||3839||3839||3838.5||0
1631704520000|2021-09-15 11:15:20||3838||3838||3838||3837.5|0
1631704530000|2021-09-15 11:15:30||3838.5||3838.5||3838.5||3838.5|0
1631704540000|2021-09-15 11:15:40|3840.5|3840|3840|3839|3841|3840|3839.5|3838.5|0
1631704550000|2021-09-15 11:15:50||3839.5||3839.5||3839.5||3839.5|0
1631704560000|2021-09-15 11:16:00|3839.5|3839|3840|3839.5|3840|3839.5|3839.5|3839|0
1631704570000|2021-09-15 11:16:10|3839.5|3839|3840|3839|3840|3839|3839.5|3839|0
1631704580000|2021-09-15 11:16:20|3840.5|3839.5|3841|3840.5|3841.5|3840.5|3840.5|3839.5|0
1631704600000|2021-09-15 11:16:40||3840||3840||3840||3840|0
1631704610000|2021-09-15 11:16:50|3841.5|3840.5|3842.5|3842|3843|3842|3841.5|3840.5|0
1631704620000|2021-09-15 11:17:00|3842|3841.5|3842|3841|3842|3842|3842|3840.5|0
1631704630000|2021-09-15 11:17:10|3841.5|3840.5|3842|3840.5|3842|3840.5|3841.5|3840.5|0
1631704640000|2021-09-15 11:17:20|3843|3841|3842.5|3842|3843|3842|3842|3841|0
1631704650000|2021-09-15 11:17:30|3842|3841.5|3842|3841.5|3842|3841.5|3842|3841.5|0
1631704660000|2021-09-15 11:17:40|3842.5|3842|3844|3843|3844.5|3843.5|3842.5|3842|0
1631704670000|2021-09-15 11:17:50|3844.5|3843.5|3844|3843|3845.5|3845|3844|3843|0
1631704680000|2021-09-15 11:18:00|3843.5|3842.5|3844|3843.5|3844|3843.5|3843|3842.5|0
1631704690000|2021-09-15 11:18:10|3843.5|3843|3844|3843.5|3844|3843.5|3843.5|3842.5|0
1631704700000|2021-09-15 11:18:20|3844.5|3843|3846.5|3845.5|3846.5|3846|3844.5|3843|0
1631704710000|2021-09-15 11:18:30|3847|3846|3846.5|3845.5|3847|3846|3846|3845|0
1631704720000|2021-09-15 11:18:40|3847|3846|3847.5|3847|3847.5|3847|3846.5|3846|0
1631704730000|2021-09-15 11:18:50|3847|3846.5|3847.5|3847|3847.5|3847|3847|3846.5|0
1631704740000|2021-09-15 11:19:00|3848|3847.5|3847.5|3847|3849|3848.5|3847.5|3847|0
1631704750000|2021-09-15 11:19:10|3847|3846.5|3848.5|3847|3848.5|3847|3847|3846.5|0
1631704760000|2021-09-15 11:19:20|3848|3847.5|3848|3846.5|3848|3847.5|3848|3846.5|0
1631704770000|2021-09-15 11:19:30|3847.5|3847|3847|3846|3847.5|3847|3846.5|3845|0
1631704780000|2021-09-15 11:19:40|3847.5|3846.5|3848|3847|3848.5|3848|3847.5|3846.5|0
1631704800000|2021-09-15 11:20:00|3847.5|3845.5|3846|3845|3847.5|3846|3846|3845|0
1631704820000|2021-09-15 11:20:20|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|0
1631704830000|2021-09-15 11:20:30|3846||3846||3846||3846||0
1631704840000|2021-09-15 11:20:40|3846.5|3846|3847|3846|3847|3846|3846.5|3846|0
1631704890000|2021-09-15 11:21:30|3848|3846.5|3848|3847|3848|3847.5|3848|3846.5|0
1631704900000|2021-09-15 11:21:40|3847.5||3847.5||3847.5||3847.5||0
1631704910000|2021-09-15 11:21:50||3846.5||3846.5||3847||3846.5|0
1631704920000|2021-09-15 11:22:00|3847|3847|3847.5|3847|3847.5|3847|3847|3847|0
1631704930000|2021-09-15 11:22:10|3848|3846.5|3849.5|3848.5|3849.5|3849|3848|3846.5|0
1631704940000|2021-09-15 11:22:20|3849|3848|3849|3848|3849|3848|3849|3848|0
1631704950000|2021-09-15 11:22:30|3848.5|3847.5|3849|3848|3849|3848|3848.5|3847.5|0
1631704960000|2021-09-15 11:22:40|3848.5|3847.5|3848|3847|3848.5|3847.5|3847.5|3847|0
1631704970000|2021-09-15 11:22:50|3847.5|3846.5|3848.5|3847|3848.5|3847|3847|3846|0
1631704980000|2021-09-15 11:23:00|3848|3847.5|3846.5|3845|3848|3847.5|3846.5|3845|0
1631704990000|2021-09-15 11:23:10|3846|3844.5|3845.5|3844.5|3846|3844.5|3845.5|3844.5|0
1631705000000|2021-09-15 11:23:20||3845||3844.5||3845||3844.5|0
1631705010000|2021-09-15 11:23:30|3846|3845|3846.5|3845|3846.5|3845|3846|3845|0
1631705020000|2021-09-15 11:23:40||3845.5||3846||3846||3845.5|0
1631705030000|2021-09-15 11:23:50|3847|3845.5|3847|3846.5|3847|3846.5|3847|3845.5|0
1631705040000|2021-09-15 11:24:00|3847.5|3846|3848|3847|3848.5|3847|3847.5|3845.5|0
1631705050000|2021-09-15 11:24:10|3848.5|3847.5|3848.5|3847.5|3848.5|3848|3848|3847|0
1631705060000|2021-09-15 11:24:20|3849|3848|3849|3848|3849|3848.5|3848.5|3848|0
1631705070000|2021-09-15 11:24:30|3849.5|3848.5|3849.5|3849|3849.5|3849|3849.5|3848.5|0
1631705080000|2021-09-15 11:24:40|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849|0
1631705090000|2021-09-15 11:24:50|3849.5|3849|3849.5|3848.5|3849.5|3849|3849|3848.5|0
1631705100000|2021-09-15 11:25:00||3849||3849||3849||3849|0
1631705110000|2021-09-15 11:25:10|3850|3848.5|3850|3849|3850|3849|3850|3848.5|0
1631705120000|2021-09-15 11:25:20|3850.5|3849.5|3850.5|3850|3850.5|3850|3850.5|3849.5|0
1631705130000|2021-09-15 11:25:30|3850|3849.5|3849.5|3849|3850|3849.5|3849.5|3849|0
1631705150000|2021-09-15 11:25:50|3849|3848.5|3849.5|3849|3849.5|3849|3849|3848.5|0
1631705160000|2021-09-15 11:26:00|3849|3848.5|3849.5|3849|3849.5|3849|3849|3848.5|0
1631705180000|2021-09-15 11:26:20|3850|3849.5|3850.5|3850|3850.5|3850|3850|3849.5|0
1631705190000|2021-09-15 11:26:30|3851|3850.5|3850|3849|3851|3850.5|3850|3849|0
1631705200000|2021-09-15 11:26:40||3849.5||3849||3849.5||3849|0
1631705210000|2021-09-15 11:26:50|3849.5|3848.5|3848.5|3847.5|3849.5|3848.5|3848|3847|0
1631705230000|2021-09-15 11:27:10|3848|3847|3848|3846.5|3848|3847|3848|3846.5|0
1631705240000|2021-09-15 11:27:20|3848.5|3847|3848.5|3847|3848.5|3847|3848.5|3847|0
1631705250000|2021-09-15 11:27:30|3848|3846.5|3847.5|3846|3848|3847|3847.5|3846|0
1631705270000|2021-09-15 11:27:50|3847||3846.5||3847||3846.5||0
1631705280000|2021-09-15 11:28:00|3846|3845.5|3846.5|3845.5|3846.5|3845.5|3845.5|3844.5|0
1631705290000|2021-09-15 11:28:10|3847|3846|3847.5|3846.5|3848|3846.5|3847|3846|0
1631705320000|2021-09-15 11:28:40|3848|3847|3848|3847|3848.5|3847.5|3848|3847|0
1631705330000|2021-09-15 11:28:50|3847.5|3846.5|3847.5|3846.5|3847.5|3847|3847.5|3846.5|0
1631705340000|2021-09-15 11:29:00|3847|3846|3846.5|3846|3847|3846.5|3846|3845.5|0
1631705350000|2021-09-15 11:29:10|3846|3845.5|3846.5|3846|3846.5|3846|3846|3845|0
1631705370000|2021-09-15 11:29:30|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|0
1631705380000|2021-09-15 11:29:40|3846.5|3846|3847|3846.5|3847|3846.5|3846.5|3846|0
1631705400000|2021-09-15 11:30:00|3846.5|3846|3847|3846|3847|3846.5|3846.5|3845.5|0
1631705410000|2021-09-15 11:30:10|3846.5|3845.5|3847|3846|3847|3846.5|3845.5|3844.5|0
1631705420000|2021-09-15 11:30:20||3846.5||3846.5||3846.5||3846|0
1631705450000|2021-09-15 11:30:50||3846||3846.5||3846.5||3846|0
1631705460000|2021-09-15 11:31:00|3846.5|3846|3846.5|3846|3846.5|3846.5|3846.5|3845.5|0
1631705480000|2021-09-15 11:31:20|3846|3845.5|3846.5|3846|3847|3846|3846|3845.5|0
1631705530000|2021-09-15 11:32:10|3847|3846.5|3848|3847|3848|3847.5|3847|3846.5|0
1631705560000|2021-09-15 11:32:40|3848.5|3847.5|3848|3847.5|3848.5|3847.5|3848|3847|0
1631705570000|2021-09-15 11:32:50|3847.5|3847|3847.5|3847|3847.5|3847.5|3847.5|3847|0
1631705580000|2021-09-15 11:33:00|3847|3846.5|3847|3846.5|3847.5|3846.5|3846.5|3846|0
1631705590000|2021-09-15 11:33:10|3847.5|3847|3847.5|3847|3847.5|3847|3847.5|3847|0
1631705600000|2021-09-15 11:33:20|3847|3846.5|3846.5|3845.5|3847|3846.5|3846.5|3845.5|0
1631705610000|2021-09-15 11:33:30|3846|3845|3846|3845|3846|3845.5|3845.5|3845|0
1631705620000|2021-09-15 11:33:40|3846.5|3845.5|3844.5|3844|3846.5|3845.5|3844|3843.5|0
1631705630000|2021-09-15 11:33:50|3845|3844.5|3845|3844.5|3845|3844.5|3845|3844.5|0
1631705650000|2021-09-15 11:34:10|3844.5|3844|3844.5|3844|3844.5|3844|3844|3843.5|0
1631705660000|2021-09-15 11:34:20|3845||3844.5||3845||3844.5||0
1631705670000|2021-09-15 11:34:30|3844|3843.5|3844|3843|3844.5|3844|3844|3842.5|0
1631705680000|2021-09-15 11:34:40|3843.5|3842.5|3842.5|3841.5|3843.5|3843|3842.5|3841.5|0
1631705690000|2021-09-15 11:34:50|3842|3841|3842|3841|3842|3841|3842|3841|0
1631705700000|2021-09-15 11:35:00|3841.5|3840.5|3842.5|3842|3842.5|3842|3841.5|3840|0
1631705710000|2021-09-15 11:35:10|3842|3841.5|3842.5|3841.5|3842.5|3841.5|3842|3841.5|0
1631705720000|2021-09-15 11:35:20||3841||3841||3841||3841|0
1631705730000|2021-09-15 11:35:30|3842|3841.5|3842.5|3841.5|3842.5|3841.5|3841.5|3841.5|0
1631705740000|2021-09-15 11:35:40|3842|3841|3842.5|3842|3842.5|3842|3842|3841|0
1631705750000|2021-09-15 11:35:50|3842|3841.5|3842|3841|3842|3841.5|3842|3841|0
1631705760000|2021-09-15 11:36:00|3841|3840.5|3841|3840.5|3841.5|3840.5|3841|3840.5|0
1631705770000|2021-09-15 11:36:10||3840||3840.5||3840.5||3840|0
1631705780000|2021-09-15 11:36:20|3841.5|3840|3840.5|3840|3841.5|3840|3840.5|3840|0
1631705790000|2021-09-15 11:36:30|3841|3839.5|3841|3839.5|3841|3840|3840.5|3839.5|0
1631705800000|2021-09-15 11:36:40|3840.5||3841||3841||3840.5||0
1631705810000|2021-09-15 11:36:50|3841.5|3840|3841.5|3840.5|3841.5|3840.5|3841|3840|0
1631705830000|2021-09-15 11:37:10||3841||3841||3841||3841|0
1631705840000|2021-09-15 11:37:20|3842|3840.5|3841.5|3841|3842|3841.5|3841|3840.5|0
1631705850000|2021-09-15 11:37:30|3841|3840.5|3841.5|3841|3841.5|3841|3841|3840|0
1631705880000|2021-09-15 11:38:00||3840.5||3840.5||3841||3840.5|0
1631705900000|2021-09-15 11:38:20|3841|3840|3841.5|3840.5|3841.5|3840.5|3841|3840|0
1631705930000|2021-09-15 11:38:50||3841||3840.5||3841||3840.5|0
1631705950000|2021-09-15 11:39:10|3841|3840|3841|3840.5|3841|3840.5|3841|3840|0
1631705970000|2021-09-15 11:39:30||3840||3840.5||3840.5||3840|0
1631706000000|2021-09-15 11:40:00|3840.5|3840|3839.5|3839|3841|3840|3838|3837.5|0
1631706010000|2021-09-15 11:40:10|3840|3839.5|3840|3839|3840|3839.5|3840|3839|0
1631706020000|2021-09-15 11:40:20|3840.5|3839.5|3840.5|3840|3840.5|3840|3840.5|3839.5|0
1631706030000|2021-09-15 11:40:30|3841|3840.5|3841|3840|3841|3840.5|3841|3840|0
1631706040000|2021-09-15 11:40:40|3841.5|3840.5|3842|3841|3842|3841|3841.5|3840.5|0
1631706050000|2021-09-15 11:40:50|3841.5|3841.5|3842|3841|3842|3841.5|3841.5|3841|0
1631706060000|2021-09-15 11:41:00|3841.5|3840.5|3841|3840|3841.5|3840.5|3840|3839.5|0
1631706070000|2021-09-15 11:41:10|3841.5|3840.5|3841|3840|3841.5|3840.5|3841|3840|0
1631706080000|2021-09-15 11:41:20||3840.5||3840.5||3840.5||3840.5|0
1631706090000|2021-09-15 11:41:30|3841.5|3841|3842|3841|3842|3841|3841.5|3841|0
1631706100000|2021-09-15 11:41:40|3842.5|3841.5|3842|3841.5|3842.5|3841.5|3842|3841.5|0
1631706110000|2021-09-15 11:41:50|3842.5|3841|3842.5|3841.5|3842.5|3841.5|3842|3841|0
1631706130000|2021-09-15 11:42:10|3842|3841|3841|3840|3842|3841|3841|3840|0
1631706140000|2021-09-15 11:42:20|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|0
1631706170000|2021-09-15 11:42:50|3841|3840|3841|3840.5|3841|3840.5|3841|3840|0
1631706180000|2021-09-15 11:43:00|3841.5|3840|3840.5|3839.5|3841.5|3840|3840|3839.5|0
1631706190000|2021-09-15 11:43:10|3841|3840|3841|3840|3841|3840|3841|3840|0
1631706200000|2021-09-15 11:43:20||3840.5||3840.5||3840.5||3840.5|0
1631706210000|2021-09-15 11:43:30|3842|3841|3842|3841|3842.5|3841.5|3841.5|3841|0
1631706220000|2021-09-15 11:43:40|3841.5|3840.5|3841.5|3840.5|3841.5|3841|3841.5|3840.5|0
1631706240000|2021-09-15 11:44:00||3841||3840.5||3841||3840.5|0
1631706250000|2021-09-15 11:44:10|3842|3841|3842|3841|3842|3841.5|3841.5|3841|0
1631706260000|2021-09-15 11:44:20|3841.5|3840.5|3842|3841|3842|3841|3841|3840.5|0
1631706300000|2021-09-15 11:45:00|3842.5|3841.5|3842.5|3842|3842.5|3842|3842.5|3841.5|0
1631706310000|2021-09-15 11:45:10|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842.5|0
1631706320000|2021-09-15 11:45:20||3842||3842||3842||3842|0
1631706340000|2021-09-15 11:45:40|3842.5|3841.5|3843|3842|3843|3842|3842|3841.5|0
1631706370000|2021-09-15 11:46:10|3842.5||3842.5||3842.5||3842.5||0
1631706380000|2021-09-15 11:46:20||3841.5||3841.5||3841.5||3841.5|0
1631706390000|2021-09-15 11:46:30|3843|3842|3842|3841.5|3843|3842|3842|3841.5|0
1631706400000|2021-09-15 11:46:40|3841.5|3841|3841.5|3841|3842|3841|3841.5|3841|0
1631706410000|2021-09-15 11:46:50|3842|3841.5|3842|3841.5|3842|3841.5|3841.5|3841|0
1631706420000|2021-09-15 11:47:00||3841||3841||3841||3841|0
1631706430000|2021-09-15 11:47:10|3842.5|3841.5|3842.5|3841.5|3842.5|3841.5|3842|3841.5|0
1631706450000|2021-09-15 11:47:30|3842|3841|3842|3841|3842.5|3841.5|3841.5|3841|0
1631706460000|2021-09-15 11:47:40|3841.5|3840.5|3841|3840|3841.5|3840.5|3841|3840|0
1631706470000|2021-09-15 11:47:50||3840.5||3840.5||3840.5||3840.5|0
1631706480000|2021-09-15 11:48:00|3841.5|3841|3841.5|3841|3842|3841|3841.5|3841|0
1631706490000|2021-09-15 11:48:10|3842|3841.5|3842.5|3841.5|3843|3841.5|3841.5|3841.5|0
1631706500000|2021-09-15 11:48:20|3842|3841|3842.5|3841.5|3842.5|3841.5|3842|3841|0
1631706510000|2021-09-15 11:48:30|3842|3841|3842|3841|3842|3841|3841.5|3841|0
1631706530000|2021-09-15 11:48:50|3843|3841.5|3842.5|3841.5|3843|3842.5|3842|3841|0
1631706540000|2021-09-15 11:49:00|3842|3841|3842|3841|3842|3841|3842|3841|0
1631706550000|2021-09-15 11:49:10|3842.5|3841.5|3842.5|3841.5|3842.5|3841.5|3842.5|3841.5|0
1631706560000|2021-09-15 11:49:20||3842||3842||3842||3842|0
1631706570000|2021-09-15 11:49:30|3843.5|3842.5|3843|3842|3843.5|3843|3843|3842|0
1631706590000|2021-09-15 11:49:50|3842.5||3843||3843||3842.5||0
1631706600000|2021-09-15 11:50:00|3843.5|3842.5|3843.5|3843|3843.5|3843|3843.5|3842.5|0
1631706610000|2021-09-15 11:50:10|3844|3843.5|3844|3843.5|3844|3843.5|3843.5|3843.5|0
1631706630000|2021-09-15 11:50:30|3843.5|3843|3844|3843.5|3844|3843.5|3843.5|3843|0
1631706640000|2021-09-15 11:50:40|3843.5|3843|3844|3843.5|3844|3843.5|3843.5|3843|0
1631706650000|2021-09-15 11:50:50|3844.5|3844|3844.5|3843.5|3845.5|3844.5|3844.5|3843.5|0
1631706660000|2021-09-15 11:51:00|3844|3843|3843|3842|3844|3843|3843|3842|0
1631706670000|2021-09-15 11:51:10|3842.5||3843||3843||3842.5||0
1631706680000|2021-09-15 11:51:20|3842.5|3841.5|3843|3842.5|3843|3842.5|3842.5|3841.5|0
1631706690000|2021-09-15 11:51:30|3842.5|3842|3843|3842|3843.5|3842.5|3842.5|3842|0
1631706700000|2021-09-15 11:51:40|3842.5|3841.5|3842.5|3841.5|3842.5|3841.5|3841.5|3841|0
1631706710000|2021-09-15 11:51:50||3842||3842||3842||3842|0
1631706720000|2021-09-15 11:52:00|3842|3841.5|3842|3841.5|3842|3842|3842|3841.5|0
1631706730000|2021-09-15 11:52:10|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3841.5|0
1631706740000|2021-09-15 11:52:20|3842|3841.5|3842.5|3841.5|3842.5|3842|3842|3841.5|0
1631706750000|2021-09-15 11:52:30||3842||3842||3842||3842|0
1631706760000|2021-09-15 11:52:40|3843|3841.5|3843|3842|3843|3842|3843|3841.5|0
1631706780000|2021-09-15 11:53:00|3842.5||3842.5||3842.5||3842.5||0
1631706820000|2021-09-15 11:53:40|3843|3841.5|3843.5|3843|3843.5|3843|3843|3841.5|0
1631706830000|2021-09-15 11:53:50|3844|3843.5|3844|3843.5|3844.5|3843.5|3844|3843.5|0
1631706840000|2021-09-15 11:54:00|3843.5|3843|3844|3843|3844.5|3843.5|3843.5|3843|0
1631706860000|2021-09-15 11:54:20|3844.5|3843.5|3845|3844.5|3845|3844.5|3844|3843.5|0
1631706870000|2021-09-15 11:54:30|3845.5|3844|3845|3843.5|3845.5|3844|3844|3843.5|0
1631706880000|2021-09-15 11:54:40|3844.5||3844.5||3844.5||3844.5||0
1631706900000|2021-09-15 11:55:00|3844||3844.5||3844.5||3844||0
1631706930000|2021-09-15 11:55:30|3844||3844||3844||3844||0
1631706940000|2021-09-15 11:55:40||3843||3843||3843||3843|0
1631706950000|2021-09-15 11:55:50||3843.5||3843.5||3843.5||3843.5|0
1631706960000|2021-09-15 11:56:00|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3843|0
1631706980000|2021-09-15 11:56:20|3844||3844||3844||3844||0
1631707010000|2021-09-15 11:56:50||3843.5||3843.5||3843.5||3843.5|0
1631707020000|2021-09-15 11:57:00|3843.5|3843|3843|3842.5|3843.5|3843|3843|3842.5|0
1631707030000|2021-09-15 11:57:10|3842.5|3842|3843|3842.5|3843|3842.5|3842|3841.5|0
1631707040000|2021-09-15 11:57:20|3842.5|3842|3843|3842.5|3843|3842.5|3842|3841.5|0
1631707050000|2021-09-15 11:57:30|3843.5|3843|3844|3843|3844|3843.5|3843.5|3843|0
1631707060000|2021-09-15 11:57:40|3844.5|3843.5|3844.5|3844|3844.5|3844|3844|3843.5|0
1631707070000|2021-09-15 11:57:50|3845|3844.5|3845.5|3844.5|3845.5|3845|3844.5|3844.5|0
1631707080000|2021-09-15 11:58:00|3845|3844|3845|3844|3845|3844|3844.5|3844|0
1631707090000|2021-09-15 11:58:10|3845.5|3844.5|3845|3844|3845.5|3845|3845|3844|0
1631707100000|2021-09-15 11:58:20|3844.5|3844.5|3844.5|3844|3844.5|3844.5|3844.5|3844|0
1631707110000|2021-09-15 11:58:30|3845|3844.5|3844|3843|3846|3844.5|3844|3843|0
1631707120000|2021-09-15 11:58:40|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844|3843|0
1631707130000|2021-09-15 11:58:50|3844|3843|3844|3843|3844|3843|3844|3843|0
1631707140000|2021-09-15 11:59:00|3844.5|3843.5|3844|3843|3844.5|3843.5|3844|3843|0
1631707150000|2021-09-15 11:59:10||3843.5||3843.5||3843.5||3843.5|0
1631707170000|2021-09-15 11:59:30|3843.5|3843|3844|3843|3844|3843|3843.5|3843|0
1631707190000|2021-09-15 11:59:50|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|0
1631707200000|2021-09-15 12:00:00|3845|3844|3845.5|3844.5|3845.5|3845|3844.5|3843.5|0
1631707210000|2021-09-15 12:00:10|3846|3845|3846|3845.5|3846.5|3845.5|3845.5|3845|0
1631707230000|2021-09-15 12:00:30|3847.5|3846|3847|3845.5|3847.5|3846.5|3846.5|3845.5|0
1631707240000|2021-09-15 12:00:40|3846.5|3845|3846|3845|3846.5|3845.5|3846|3845|0
1631707250000|2021-09-15 12:00:50|3845.5|3844.5|3845|3844|3845.5|3844.5|3845|3844|0
1631707260000|2021-09-15 12:01:00|3844.5|3843.5|3844.5|3843.5|3844.5|3844|3844.5|3843.5|0
1631707270000|2021-09-15 12:01:10|3844|3843|3844.5|3843.5|3844.5|3844|3844|3843|0
1631707280000|2021-09-15 12:01:20||3844||3844||3844||3844|0
1631707290000|2021-09-15 12:01:30|3845||3845||3845||3844.5||0
1631707300000|2021-09-15 12:01:40|3844.5|3843.5|3844|3843.5|3844.5|3844|3844|3843.5|0
1631707310000|2021-09-15 12:01:50|3844.5|3843|3844|3843|3844.5|3843|3844|3843|0
1631707320000|2021-09-15 12:02:00|3844.5|3843.5|3844|3843.5|3845|3844|3844|3843|0
1631707330000|2021-09-15 12:02:10|3844.5|3843|3844.5|3843.5|3844.5|3844|3844|3843|0
1631707340000|2021-09-15 12:02:20|3844|3843|3843.5|3843|3844|3843|3843.5|3843|0
1631707360000|2021-09-15 12:02:40|3844|3843.5|3844.5|3843.5|3844.5|3843.5|3844|3843.5|0
1631707370000|2021-09-15 12:02:50|3844|3843|3844|3843.5|3844|3843.5|3844|3843|0
1631707380000|2021-09-15 12:03:00||3843||3843.5||3843.5||3843|0
1631707400000|2021-09-15 12:03:20|3843.5|3843|3843|3842|3843.5|3843|3843|3842|0
1631707410000|2021-09-15 12:03:30|3842.5|3841.5|3842.5|3842|3842.5|3842|3842.5|3841.5|0
1631707420000|2021-09-15 12:03:40|3842|3841.5|3841|3840|3842.5|3841.5|3841|3840|0
1631707430000|2021-09-15 12:03:50|3840.5|3839.5|3839.5|3838.5|3840.5|3839.5|3839.5|3838.5|0
1631707440000|2021-09-15 12:04:00|3839|3838|3838.5|3838|3839|3838.5|3838|3837.5|0
1631707450000|2021-09-15 12:04:10|3839|3838.5|3840.5|3839.5|3840.5|3839.5|3839|3838.5|0
1631707460000|2021-09-15 12:04:20|3841|3840|3843|3842|3843.5|3843|3841|3840|0
1631707470000|2021-09-15 12:04:30|3842.5|3841.5|3843|3842|3843|3842|3842.5|3841.5|0
1631707480000|2021-09-15 12:04:40||3841.5||3841.5||3841.5||3841.5|0
1631707490000|2021-09-15 12:04:50||3842||3842||3842||3842|0
1631707500000|2021-09-15 12:05:00|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|3843|3842|0
1631707530000|2021-09-15 12:05:30|3844|3843|3843.5|3842.5|3844.5|3844|3843.5|3842.5|0
1631707540000|2021-09-15 12:05:40|3844.5|3843|3843.5|3842.5|3844.5|3843|3843.5|3842.5|0
1631707560000|2021-09-15 12:06:00|3843|3842|3843|3842.5|3843.5|3842.5|3843|3842|0
1631707570000|2021-09-15 12:06:10|3842.5|3842|3841.5|3841|3842.5|3842|3841.5|3841|0
1631707580000|2021-09-15 12:06:20||3840.5||3840.5||3840.5||3840.5|0
1631707600000|2021-09-15 12:06:40|3842|3841|3842|3841|3842.5|3841.5|3842|3841|0
1631707610000|2021-09-15 12:06:50|3842.5|3841.5|3842.5|3842|3842.5|3842|3842.5|3841.5|0
1631707620000|2021-09-15 12:07:00|3842|3841.5|3841.5|3841|3842|3841.5|3841.5|3841|0
1631707630000|2021-09-15 12:07:10|3842|3841.5|3842|3841.5|3842.5|3841.5|3841.5|3841.5|0
1631707640000|2021-09-15 12:07:20|3841.5|3841|3841.5|3841|3841.5|3841|3841.5|3840.5|0
1631707660000|2021-09-15 12:07:40|3841|3840.5|3840|3839|3841|3840.5|3840|3839|0
1631707670000|2021-09-15 12:07:50|3840.5|3839.5|3840.5|3840|3840.5|3840|3840|3839.5|0
1631707680000|2021-09-15 12:08:00|3841|3840.5|3839.5|3838.5|3841|3840.5|3838|3837.5|0
1631707690000|2021-09-15 12:08:10||3839||3838.5||3839||3838.5|0
1631707720000|2021-09-15 12:08:40||3839||3838.5||3839||3838.5|0
1631707730000|2021-09-15 12:08:50|3839|3839|3839|3838|3839|3839|3838|3837.5|0
1631707740000|2021-09-15 12:09:00|3839.5|3838.5|3839|3838|3840|3839|3839|3838|0
1631707750000|2021-09-15 12:09:10|3839.5|3838.5|3840.5|3839|3840.5|3839.5|3839.5|3838.5|0
1631707760000|2021-09-15 12:09:20|3841|3839.5|3841|3840|3841|3840|3841|3839.5|0
1631707780000|2021-09-15 12:09:40|3841.5|3840.5|3841.5|3841|3841.5|3841|3841.5|3840.5|0
1631707790000|2021-09-15 12:09:50|3841|3840.5|3841.5|3840|3841.5|3841|3841|3840|0
1631707800000|2021-09-15 12:10:00|3841|3839.5|3840.5|3839.5|3841|3840|3840.5|3839.5|0
1631707810000|2021-09-15 12:10:10|3840||3840||3840||3840||0
1631707820000|2021-09-15 12:10:20|3840.5|3839|3840.5|3839|3840.5|3839|3840|3839|0
1631707830000|2021-09-15 12:10:30||3839.5||3839.5||3839.5||3839.5|0
1631707850000|2021-09-15 12:10:50|3841|3840|3841.5|3841|3841.5|3841|3841|3840|0
1631707860000|2021-09-15 12:11:00|3841|3840.5|3841|3840|3841|3840.5|3841|3840|0
1631707870000|2021-09-15 12:11:10|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|0
1631707880000|2021-09-15 12:11:20|3842|3841|3842|3841|3842.5|3842|3841.5|3840.5|0
1631707890000|2021-09-15 12:11:30|3842.5|3842|3842.5|3841.5|3842.5|3842|3842.5|3841.5|0
1631707900000|2021-09-15 12:11:40||3841||3841||3841||3841|0
1631707910000|2021-09-15 12:11:50||3841.5||3841.5||3841.5||3841.5|0
1631707920000|2021-09-15 12:12:00|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3843|0
1631707930000|2021-09-15 12:12:10|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842.5|0
1631707950000|2021-09-15 12:12:30|3843.5|3843|3843.5|3842.5|3845|3844|3843|3842.5|0
1631707980000|2021-09-15 12:13:00||3843||3843||3843||3842.5|0
1631707990000|2021-09-15 12:13:10|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843.5|0
1631708010000|2021-09-15 12:13:30|3844.5|3844|3844.5|3844|3844.5|3844|3844.5|3844|0
1631708020000|2021-09-15 12:13:40|3845|3844.5|3845|3844.5|3845|3844.5|3845|3844|0
1631708040000|2021-09-15 12:14:00|3844.5|3844|3843|3842|3844.5|3844|3843|3842|0
1631708050000|2021-09-15 12:14:10|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|3842.5|3842|0
1631708060000|2021-09-15 12:14:20|3844|3843|3843.5|3843|3844|3843|3843.5|3843|0
1631708100000|2021-09-15 12:15:00|3843|3842.5|3842.5|3841.5|3843|3842.5|3842.5|3841.5|0
1631708120000|2021-09-15 12:15:20|3843|3842|3843|3842.5|3843|3842.5|3843|3842|0
1631708140000|2021-09-15 12:15:40|3843.5|3843|3844|3843|3844|3843|3843.5|3843|0
1631708150000|2021-09-15 12:15:50|3843.5|3842.5|3843|3842.5|3843.5|3842.5|3843|3842.5|0
1631708160000|2021-09-15 12:16:00|3843.5|3843|3842.5|3841.5|3843.5|3843|3842.5|3841.5|0
1631708170000|2021-09-15 12:16:10|3842|3841|3842|3841|3842|3841|3842|3841|0
1631708180000|2021-09-15 12:16:20||3840.5||3841.5||3841.5||3840.5|0
1631708210000|2021-09-15 12:16:50|3842.5|3842|3846|3845|3846|3845.5|3842.5|3842|0
1631708240000|2021-09-15 12:17:20|3845.5||3845.5||3845.5||3845.5||0
1631708250000|2021-09-15 12:17:30|3846|3844.5|3846|3845|3846|3845|3846|3844.5|0
1631708260000|2021-09-15 12:17:40|3845.5|3844.5|3845.5|3845|3845.5|3845|3845.5|3844.5|0
1631708280000|2021-09-15 12:18:00|3846||3845.5||3846||3845.5||0
1631708340000|2021-09-15 12:19:00||3844.5||3845||3845||3844.5|0
1631708350000|2021-09-15 12:19:10||3844.5||3845||3845||3844.5|0
1631708360000|2021-09-15 12:19:20||3844.5||3845||3845||3844.5|0
1631708370000|2021-09-15 12:19:30||3844.5||3845||3845||3844.5|0
1631708400000|2021-09-15 12:20:00||3844.5||3845||3845||3844.5|0
1631708420000|2021-09-15 12:20:20|3845|3844.5|3844|3843.5|3845|3845|3844|3843|0
1631708450000|2021-09-15 12:20:50|3844.5|3844|3845|3844.5|3845|3844.5|3844.5|3844|0
1631708460000|2021-09-15 12:21:00|3845.5|3845|3845.5|3845|3845.5|3845|3845.5|3845|0
1631708470000|2021-09-15 12:21:10|3845|3844.5|3844.5|3843.5|3845|3844.5|3844.5|3843.5|0
1631708480000|2021-09-15 12:21:20|3845|3844|3844.5|3843.5|3845|3844.5|3844.5|3843.5|0
1631708490000|2021-09-15 12:21:30|3844|3844|3844.5|3843.5|3844.5|3844|3844|3843.5|0
1631708500000|2021-09-15 12:21:40|3844||3844.5||3844.5||3844||0
1631708520000|2021-09-15 12:22:00|3845|3844|3845.5|3845|3845.5|3845|3845|3844|0
1631708540000|2021-09-15 12:22:20||3844.5||3844.5||3845||3844.5|0
1631708550000|2021-09-15 12:22:30|3845||3845||3845||3845||0
1631708560000|2021-09-15 12:22:40|3844.5|3844|3844.5|3844|3844.5|3844|3844.5|3844|0
1631708580000|2021-09-15 12:23:00|3844|3843.5|3842.5|3842|3844|3843.5|3842.5|3842|0
1631708610000|2021-09-15 12:23:30||3841.5||3841.5||3841.5||3841.5|0
1631708620000|2021-09-15 12:23:40|3842|3841|3842.5|3841.5|3842.5|3841.5|3842|3841|0
1631708630000|2021-09-15 12:23:50||3842||3842||3842||3842|0
1631708640000|2021-09-15 12:24:00|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842.5|0
1631708650000|2021-09-15 12:24:10|3843.5|3842|3843.5|3843|3843.5|3843|3843|3842|0
1631708660000|2021-09-15 12:24:20|3843|3842.5|3843.5|3843|3843.5|3843|3843|3842.5|0
1631708670000|2021-09-15 12:24:30|3843|3842.5|3843|3842.5|3843|3843|3843|3842|0
1631708680000|2021-09-15 12:24:40|3842.5|3842|3841.5|3840|3842.5|3842|3841.5|3840|0
1631708690000|2021-09-15 12:24:50|3841|3839.5|3838.5|3837.5|3841|3839.5|3838.5|3837.5|0
1631708700000|2021-09-15 12:25:00|3839|3838|3838|3837|3839.5|3838.5|3838|3837|0
1631708710000|2021-09-15 12:25:10|3837.5|3836.5|3836|3834.5|3837.5|3836.5|3835|3834|0
1631708720000|2021-09-15 12:25:20|3835.5|3835|3835|3834|3835.5|3835|3835|3834|0
1631708740000|2021-09-15 12:25:40|3835.5|3834.5|3835|3834.5|3836|3834.5|3834|3833|0
1631708750000|2021-09-15 12:25:50|3835.5|3834|3835.5|3834.5|3836|3835.5|3835.5|3834|0
1631708760000|2021-09-15 12:26:00|3836|3835|3836|3835|3837.5|3836.5|3836|3835|0
1631708770000|2021-09-15 12:26:10|3836.5|3835.5|3836.5|3835.5|3837|3836|3836.5|3835.5|0
1631708780000|2021-09-15 12:26:20|3837|3835|3836|3835|3837|3836|3836|3835|0
1631708800000|2021-09-15 12:26:40|3835.5|3834.5|3835|3834|3835.5|3834.5|3835|3834|0
1631708810000|2021-09-15 12:26:50|3834.5|3833.5|3836|3835|3836|3835|3834|3833.5|0
1631708820000|2021-09-15 12:27:00|3835.5|3835.5|3835.5|3835|3835.5|3835.5|3835.5|3835|0
1631708830000|2021-09-15 12:27:10|3836|3834.5|3836|3835|3836|3835.5|3836|3834.5|0
1631708850000|2021-09-15 12:27:30|3836.5|3835.5|3837|3836.5|3837|3836.5|3836.5|3835.5|0
1631708860000|2021-09-15 12:27:40|3837.5|3837|3837.5|3836.5|3837.5|3837|3837.5|3836.5|0
1631708870000|2021-09-15 12:27:50|3837|3835.5|3836|3834.5|3837.5|3836.5|3836|3834.5|0
1631708890000|2021-09-15 12:28:10|3835.5|3835|3834.5|3833.5|3835.5|3835.5|3834.5|3833.5|0
1631708910000|2021-09-15 12:28:30|3834||3834||3834||3834||0
1631708930000|2021-09-15 12:28:50|3834.5|3834|3836|3835|3836|3835|3834.5|3834|0
1631708940000|2021-09-15 12:29:00|3836.5|3835.5|3836.5|3835.5|3836.5|3836|3836|3835|0
1631708950000|2021-09-15 12:29:10|3836|3835|3836|3835|3836|3835|3836|3835|0
1631708960000|2021-09-15 12:29:20||3834.5||3835||3835||3834.5|0
1631708970000|2021-09-15 12:29:30|3836.5|3835.5|3836.5|3835.5|3836.5|3836|3836.5|3835.5|0
1631708980000|2021-09-15 12:29:40|3837|3836|3836.5|3835.5|3837|3836.5|3836|3835|0
1631708990000|2021-09-15 12:29:50|3837|3836|3837.5|3836.5|3837.5|3836.5|3836.5|3836|0
1631709000000|2021-09-15 12:30:00|3837||3837.5||3837.5||3837||0
1631709010000|2021-09-15 12:30:10|3838|3837|3839.5|3838.5|3839.5|3838.5|3838|3837|0
1631709020000|2021-09-15 12:30:20|3840.5|3839|3841|3840.5|3841.5|3840.5|3840|3839|0
1631709030000|2021-09-15 12:30:30|3841.5|3841|3843.5|3842|3844|3843|3841.5|3841|0
1631709040000|2021-09-15 12:30:40|3844|3842.5|3844.5|3843.5|3844.5|3844|3843.5|3842.5|0
1631709050000|2021-09-15 12:30:50|3845|3844|3844|3842.5|3845.5|3844.5|3843.5|3842.5|0
1631709060000|2021-09-15 12:31:00|3843.5|3843|3844|3843|3844|3843|3843|3842|0
1631709070000|2021-09-15 12:31:10|3843.5|3842.5|3843|3842|3843.5|3842.5|3842.5|3841.5|0
1631709080000|2021-09-15 12:31:20|3843.5|3842.5|3844.5|3843.5|3844.5|3844|3843.5|3842.5|0
1631709090000|2021-09-15 12:31:30|3844|3843|3844.5|3843.5|3844.5|3843.5|3844|3843|0
1631709100000|2021-09-15 12:31:40|3845|3844|3845|3844|3845|3844|3845|3844|0
1631709110000|2021-09-15 12:31:50|3844.5|3843.5|3844.5|3844|3844.5|3844|3844.5|3843.5|0
1631709120000|2021-09-15 12:32:00|3844|3843.5|3844|3843|3844.5|3844|3844|3843|0
1631709130000|2021-09-15 12:32:10|3843.5|3842.5|3843|3842.5|3843.5|3842.5|3843|3842.5|0
1631709140000|2021-09-15 12:32:20|3843.5|3843|3844.5|3843.5|3844.5|3843.5|3843.5|3843|0
1631709150000|2021-09-15 12:32:30|3844|3843|3844|3843|3844.5|3843.5|3843.5|3843|0
1631709160000|2021-09-15 12:32:40|3843.5|3842.5|3843|3842|3843.5|3842.5|3842|3841.5|0
1631709170000|2021-09-15 12:32:50|3842.5|3841.5|3842.5|3841.5|3842.5|3841.5|3842.5|3841.5|0
1631709180000|2021-09-15 12:33:00|3843|3842|3844|3843|3844|3843|3843|3842|0
1631709190000|2021-09-15 12:33:10|3844.5|3843.5|3845.5|3844.5|3846|3845|3844.5|3843.5|0
1631709200000|2021-09-15 12:33:20|3845|3844|3844|3842.5|3845|3844|3843.5|3842.5|0
1631709210000|2021-09-15 12:33:30|3843.5|3842|3842|3841|3843.5|3842|3842|3841|0
1631709220000|2021-09-15 12:33:40|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|0
1631709230000|2021-09-15 12:33:50|3842||3842||3842||3841||0
1631709240000|2021-09-15 12:34:00|3841.5||3841.5||3841.5||3841.5||0
1631709250000|2021-09-15 12:34:10|3842|3841|3844|3842.5|3844|3843|3842|3841|0
1631709260000|2021-09-15 12:34:20|3844.5|3843|3844.5|3843.5|3844.5|3843.5|3844.5|3843|0
1631709270000|2021-09-15 12:34:30|3845|3844|3845|3844|3845|3844|3844.5|3843.5|0
1631709280000|2021-09-15 12:34:40|3845.5|3844.5|3846|3845.5|3846|3845.5|3845.5|3844|0
1631709300000|2021-09-15 12:35:00|3846.5|3845|3846|3845|3846.5|3845.5|3845.5|3845|0
1631709310000|2021-09-15 12:35:10|3846.5|3845.5|3846|3845.5|3846.5|3845.5|3846|3845.5|0
1631709320000|2021-09-15 12:35:20|3846.5|3846|3846.5|3846|3846.5|3846|3846.5|3846|0
1631709330000|2021-09-15 12:35:30|3847|3845.5|3847|3846|3847|3846.5|3846.5|3845.5|0
1631709340000|2021-09-15 12:35:40|3847.5|3846.5|3847|3846.5|3847.5|3846.5|3847|3846.5|0
1631709350000|2021-09-15 12:35:50|3847.5|3846|3845.5|3844.5|3847.5|3846.5|3845|3844|0
1631709360000|2021-09-15 12:36:00|3845|3844|3845.5|3844.5|3845.5|3844.5|3844.5|3844|0
1631709370000|2021-09-15 12:36:10||3845||3845||3845||3845|0
1631709380000|2021-09-15 12:36:20|3846|3845.5|3846|3845.5|3846.5|3845.5|3845.5|3845.5|0
1631709390000|2021-09-15 12:36:30||3845||3845.5||3845.5||3845|0
1631709410000|2021-09-15 12:36:50|3846.5|3846|3846.5|3846|3846.5|3846|3846.5|3846|0
1631709420000|2021-09-15 12:37:00|3847|3845.5|3846.5|3846|3847|3846|3846.5|3845.5|0
1631709430000|2021-09-15 12:37:10|3846|3845.5|3845.5|3845|3846|3846|3845.5|3844.5|0
1631709440000|2021-09-15 12:37:20|3846||3846||3846||3845.5||0
1631709450000|2021-09-15 12:37:30|3845.5||3845.5||3845.5||3845.5||0
1631709460000|2021-09-15 12:37:40|3845|3844.5|3845|3844.5|3846|3845|3844.5|3844|0
1631709470000|2021-09-15 12:37:50|3844.5|3844|3844.5|3844|3844.5|3844|3844.5|3843.5|0
1631709480000|2021-09-15 12:38:00|3845|3844.5|3843.5|3842.5|3845.5|3844.5|3843.5|3842.5|0
1631709490000|2021-09-15 12:38:10|3844|3843|3844|3843.5|3844|3843.5|3844|3843|0
1631709500000|2021-09-15 12:38:20|3844.5|3843|3843.5|3842.5|3844.5|3843|3843.5|3842.5|0
1631709520000|2021-09-15 12:38:40|3843||3843||3843.5||3843||0
1631709530000|2021-09-15 12:38:50|3843.5|3843|3844|3843.5|3844.5|3843.5|3843|3843|0
1631709540000|2021-09-15 12:39:00|3844.5|3844|3844|3843|3845|3844|3844|3843|0
1631709550000|2021-09-15 12:39:10|3844.5|3843.5|3844|3843|3844.5|3843.5|3843.5|3843|0
1631709560000|2021-09-15 12:39:20|3844.5|3843.5|3844|3843|3844.5|3843.5|3843.5|3842.5|0
1631709570000|2021-09-15 12:39:30|3844.5|3843.5|3844|3843.5|3844.5|3843.5|3844|3843.5|0
1631709580000|2021-09-15 12:39:40||3843||3843||3843||3843|0
1631709590000|2021-09-15 12:39:50|3843.5|3842.5|3843|3842|3843.5|3842.5|3843|3842|0
1631709600000|2021-09-15 12:40:00|3843.5|3842.5|3844.5|3844|3845|3844|3843.5|3842.5|0
1631709610000|2021-09-15 12:40:10|3845|3844.5|3843.5|3843|3845|3844.5|3843.5|3843|0
1631709620000|2021-09-15 12:40:20|3844|3843.5|3843|3842|3844.5|3843.5|3843|3842|0
1631709630000|2021-09-15 12:40:30|3843.5|3842.5|3844|3843|3844|3843|3843.5|3842.5|0
1631709640000|2021-09-15 12:40:40|3843.5|3842.5|3844|3842.5|3844|3842.5|3843|3842|0
1631709650000|2021-09-15 12:40:50|3844.5|3843|3844.5|3844|3844.5|3844|3844.5|3843|0
1631709660000|2021-09-15 12:41:00|3844|3843.5|3844|3843|3844.5|3843.5|3844|3843|0
1631709670000|2021-09-15 12:41:10|3843.5|3842.5|3844|3843|3844|3843|3843.5|3842.5|0
1631709680000|2021-09-15 12:41:20|3844.5|3843.5|3845|3844.5|3845|3844.5|3844.5|3843.5|0
1631709690000|2021-09-15 12:41:30|3844.5|3844|3845|3844.5|3845|3844.5|3844.5|3843.5|0
1631709710000|2021-09-15 12:41:50|3844.5|3844|3845|3844|3845|3844|3844.5|3844|0
1631709720000|2021-09-15 12:42:00|3844.5|3843.5|3844|3843|3844.5|3843.5|3843.5|3842.5|0
1631709730000|2021-09-15 12:42:10|3844.5|3843.5|3844|3843|3844.5|3843.5|3843.5|3843|0
1631709740000|2021-09-15 12:42:20|3843.5|3843.5|3844|3843.5|3844|3843.5|3843.5|3843|0
1631709750000|2021-09-15 12:42:30|3843.5|3843|3843|3842|3844|3843|3842.5|3842|0
1631709760000|2021-09-15 12:42:40|3843.5|3842.5|3844.5|3843.5|3844.5|3844|3843|3842.5|0
1631709770000|2021-09-15 12:42:50|3845|3843|3844|3843|3845|3843|3843.5|3843|0
1631709780000|2021-09-15 12:43:00||3843.5||3843.5||3843.5||3843|0
1631709790000|2021-09-15 12:43:10|3843.5|3843|3844|3843|3844|3843.5|3843.5|3842.5|0
1631709800000|2021-09-15 12:43:20|3844.5|3843.5|3845.5|3845|3845.5|3845|3844.5|3843.5|0
1631709810000|2021-09-15 12:43:30|3846|3845.5|3846|3845.5|3846|3845.5|3846|3845.5|0
1631709820000|2021-09-15 12:43:40|3845.5|3845|3845.5|3844.5|3846|3845|3845.5|3844.5|0
1631709830000|2021-09-15 12:43:50|3846|3845|3845.5|3845|3846|3845|3845.5|3845|0
1631709840000|2021-09-15 12:44:00||3844.5||3845||3845||3844.5|0
1631709870000|2021-09-15 12:44:30|3845|3844.5|3845.5|3844.5|3845.5|3845|3845|3844.5|0
1631709880000|2021-09-15 12:44:40||3845||3844.5||3845||3844.5|0
1631709890000|2021-09-15 12:44:50|3846|3845|3846.5|3845.5|3846.5|3845.5|3846|3845|0
1631709900000|2021-09-15 12:45:00|3846|3845|3845|3844|3846|3845|3845|3844|0
1631709940000|2021-09-15 12:45:40|3845.5|3844.5|3845|3844|3845.5|3845|3845|3844|0
1631709970000|2021-09-15 12:46:10||3843.5||3843.5||3844||3843.5|0
1631709980000|2021-09-15 12:46:20|3844.5||3844||3844.5||3844||0
1631709990000|2021-09-15 12:46:30|3843.5|3843|3843.5|3843|3843.5|3843|3843|3842|0
1631710000000|2021-09-15 12:46:40||3842.5||3842.5||3842.5||3842.5|0
1631710010000|2021-09-15 12:46:50|3844|3843|3844|3843|3844|3843.5|3843.5|3843|0
1631710030000|2021-09-15 12:47:10|3843.5|3843.5|3843.5|3843|3843.5|3843.5|3843|3842.5|0
1631710040000|2021-09-15 12:47:20|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843.5|0
1631710050000|2021-09-15 12:47:30|3843.5|3843|3844|3843|3844|3843|3843.5|3842.5|0
1631710060000|2021-09-15 12:47:40|3843.5||3843.5||3843.5||3843.5||0
1631710080000|2021-09-15 12:48:00|3844|3843.5|3844.5|3844|3844.5|3844|3844|3843.5|0
1631710090000|2021-09-15 12:48:10||3843.5||3843.5||3843.5||3843.5|0
1631710130000|2021-09-15 12:48:50|3844||3844.5||3844.5||3844||0
1631710140000|2021-09-15 12:49:00|3844|3843|3844|3843.5|3844|3843.5|3843.5|3843|0
1631710150000|2021-09-15 12:49:10||3843||3843||3843||3843|0
1631710210000|2021-09-15 12:50:10|3844.5|3843.5|3845|3844.5|3845.5|3845|3844.5|3843.5|0
1631710220000|2021-09-15 12:50:20|3845.5|3845|3846|3845.5|3846|3845.5|3845.5|3844.5|0
1631710230000|2021-09-15 12:50:30|3845.5|3845|3846|3845|3846|3845.5|3845.5|3845|0
1631710240000|2021-09-15 12:50:40||3845.5||3845.5||3845.5||3845.5|0
1631710250000|2021-09-15 12:50:50|3845.5|3845|3845.5|3845|3845.5|3845|3845.5|3845|0
1631710260000|2021-09-15 12:51:00|3846|3844.5|3846|3845.5|3846|3845.5|3846|3844.5|0
1631710270000|2021-09-15 12:51:10|3846.5|3846|3847|3846.5|3847|3846.5|3846.5|3846|0
1631710280000|2021-09-15 12:51:20|3846.5|3846|3846|3845.5|3846.5|3846|3846|3845|0
1631710290000|2021-09-15 12:51:30|3846.5|3846|3846.5|3846|3846.5|3846|3846.5|3846|0
1631710300000|2021-09-15 12:51:40|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846|0
1631710310000|2021-09-15 12:51:50|3847.5||3847||3847.5||3847||0
1631710320000|2021-09-15 12:52:00|3846.5|3846|3846|3845.5|3846.5|3846|3846|3845.5|0
1631710330000|2021-09-15 12:52:10|3845.5|3845|3845|3844.5|3845.5|3845|3845|3844.5|0
1631710340000|2021-09-15 12:52:20|3844.5|3844|3845.5|3845|3845.5|3845|3844.5|3844|0
1631710350000|2021-09-15 12:52:30|3846|3845.5|3847|3845.5|3847|3846|3846|3845|0
1631710360000|2021-09-15 12:52:40|3846.5|3846|3846|3845|3846.5|3846|3846|3845|0
1631710370000|2021-09-15 12:52:50|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|0
1631710380000|2021-09-15 12:53:00|3846|3845|3845.5|3845|3846|3845|3845.5|3845|0
1631710390000|2021-09-15 12:53:10|3846|3845.5|3846|3845|3846.5|3845.5|3846|3845|0
1631710400000|2021-09-15 12:53:20|3846.5|3845.5|3847|3846|3847|3846|3846.5|3845.5|0
1631710410000|2021-09-15 12:53:30|3847.5||3847||3847.5||3847||0
1631710460000|2021-09-15 12:54:20||3845.5||3846||3846||3845.5|0
1631710480000|2021-09-15 12:54:40|3846.5|3845.5|3845.5|3845|3846.5|3845.5|3845.5|3845|0
1631710490000|2021-09-15 12:54:50|3845|3844.5|3845.5|3845|3845.5|3845|3845|3844.5|0
1631710500000|2021-09-15 12:55:00|3845|3844.5|3844.5|3844|3845|3844.5|3844.5|3844|0
1631710510000|2021-09-15 12:55:10|3844|3843.5|3844|3843|3844|3843.5|3843.5|3843|0
1631710530000|2021-09-15 12:55:30|3844.5|3843.5|3845.5|3844.5|3845.5|3844.5|3844|3843.5|0
1631710540000|2021-09-15 12:55:40|3845|3845|3845|3844|3845.5|3845|3844.5|3844|0
1631710560000|2021-09-15 12:56:00|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844|3843.5|0
1631710570000|2021-09-15 12:56:10|3845|3844|3845|3844|3845|3844|3845|3844|0
1631710580000|2021-09-15 12:56:20||3843.5||3844||3844||3843.5|0
1631710590000|2021-09-15 12:56:30|3844.5||3845||3845||3844.5||0
1631710640000|2021-09-15 12:57:20|3845.5|3844.5|3846.5|3845.5|3846.5|3845.5|3845.5|3844.5|0
1631710650000|2021-09-15 12:57:30|3846|3845|3847.5|3847|3848|3847.5|3846|3845|0
1631710660000|2021-09-15 12:57:40|3847|3846.5|3846.5|3845.5|3847|3846.5|3846.5|3845|0
1631710670000|2021-09-15 12:57:50|3847|3846|3847|3846|3847|3846|3847|3846|0
1631710680000|2021-09-15 12:58:00|3846.5|3845.5|3846|3845.5|3846.5|3845.5|3846|3845.5|0
1631710690000|2021-09-15 12:58:10|3846.5|3846|3847.5|3847|3848|3847|3846.5|3846|0
1631710700000|2021-09-15 12:58:20|3848|3847.5|3848.5|3848|3849|3848.5|3848|3847.5|0
1631710720000|2021-09-15 12:58:40|3849||3848.5||3849||3848.5||0
1631710730000|2021-09-15 12:58:50|3849||3849||3849||3849||0
1631710740000|2021-09-15 12:59:00||3848.5||3848.5||3848.5||3848.5|0
1631710750000|2021-09-15 12:59:10|3848.5|3848|3848.5|3848|3848.5|3848|3848.5|3848|0
1631710760000|2021-09-15 12:59:20|3849||3849||3849||3849||0
1631710770000|2021-09-15 12:59:30|3848.5||3849||3849||3848.5||0
1631710780000|2021-09-15 12:59:40|3848.5|3847.5|3849|3848|3849|3848|3848.5|3847.5|0
1631710790000|2021-09-15 12:59:50|3848.5|3847.5|3849.5|3848.5|3850|3849.5|3848.5|3847.5|0
1631710800000|2021-09-15 13:00:00|3849|3848|3849|3848|3849.5|3848.5|3848.5|3848|0
1631710810000|2021-09-15 13:00:10|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|0
1631710860000|2021-09-15 13:01:00|3849|3849|3849.5|3848.5|3850|3849|3849|3848.5|0
1631710870000|2021-09-15 13:01:10|3849|3848|3848.5|3847.5|3849|3848|3848.5|3847.5|0
1631710880000|2021-09-15 13:01:20|3849|3848|3849.5|3848.5|3849.5|3848.5|3849|3848|0
1631710890000|2021-09-15 13:01:30|3849|3848|3849|3848|3849.5|3848|3849|3848|0
1631710900000|2021-09-15 13:01:40|3849.5||3849||3849.5||3849||0
1631710910000|2021-09-15 13:01:50|3848.5|3848.5|3849.5|3848.5|3849.5|3848.5|3848.5|3848.5|0
1631710930000|2021-09-15 13:02:10|3849|3848|3849.5|3849|3849.5|3849|3849|3848|0
1631710940000|2021-09-15 13:02:20|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|0
1631710960000|2021-09-15 13:02:40|3850.5|3849|3848.5|3847.5|3850.5|3850|3848.5|3847.5|0
1631710970000|2021-09-15 13:02:50|3848|3848|3847.5|3846.5|3848|3848|3847|3846.5|0
1631710980000|2021-09-15 13:03:00|3847|3846|3846.5|3846|3847.5|3846|3846|3845|0
1631710990000|2021-09-15 13:03:10|3846|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845.5|0
1631711000000|2021-09-15 13:03:20|3847|3846|3847|3846|3847.5|3846|3846.5|3846|0
1631711010000|2021-09-15 13:03:30|3846.5||3846.5||3846.5||3846.5||0
1631711020000|2021-09-15 13:03:40|3847||3846.5||3847||3846.5||0
1631711030000|2021-09-15 13:03:50|3847|3846.5|3847.5|3847|3847.5|3847|3847|3846.5|0
1631711040000|2021-09-15 13:04:00|3848|3847.5|3848|3847|3848|3847.5|3847.5|3846.5|0
1631711050000|2021-09-15 13:04:10|3848.5|3847.5|3848|3847|3848.5|3848|3848|3847|0
1631711060000|2021-09-15 13:04:20|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|3847|3846.5|0
1631711070000|2021-09-15 13:04:30|3848|3847|3848|3847|3848|3847|3848|3846.5|0
1631711080000|2021-09-15 13:04:40|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|0
1631711090000|2021-09-15 13:04:50|3849|3848|3849.5|3849|3850|3849.5|3849|3848|0
1631711100000|2021-09-15 13:05:00|3849|3848.5|3849|3848.5|3849.5|3849|3849|3848.5|0
1631711110000|2021-09-15 13:05:10|3849.5|3849|3848|3847.5|3849.5|3849|3848|3847.5|0
1631711120000|2021-09-15 13:05:20|3848.5||3848.5||3848.5||3848.5||0
1631711150000|2021-09-15 13:05:50|3848|3847|3848.5|3847.5|3849|3848|3847.5|3847|0
1631711160000|2021-09-15 13:06:00|3848|3847|3848.5|3847.5|3848.5|3847.5|3848|3847|0
1631711170000|2021-09-15 13:06:10||3848||3848||3848||3848|0
1631711180000|2021-09-15 13:06:20|3848|3847.5|3848|3847.5|3848.5|3847.5|3848|3847.5|0
1631711190000|2021-09-15 13:06:30|3848.5|3848|3849.5|3848.5|3849.5|3848.5|3848.5|3848|0
1631711200000|2021-09-15 13:06:40|3849||3849.5||3849.5||3849||0
1631711210000|2021-09-15 13:06:50||3848||3848||3848||3848|0
1631711220000|2021-09-15 13:07:00|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848.5|0
1631711240000|2021-09-15 13:07:20||3849||3849||3849||3849|0
1631711250000|2021-09-15 13:07:30|3850|3849.5|3850|3849.5|3850.5|3849.5|3850|3849.5|0
1631711260000|2021-09-15 13:07:40|3849.5|3849|3850|3849|3850|3849|3849.5|3849|0
1631711280000|2021-09-15 13:08:00|3849.5|3848.5|3849|3848|3849.5|3848.5|3849|3848|0
1631711290000|2021-09-15 13:08:10|3848.5||3848.5||3848.5||3848.5||0
1631711300000|2021-09-15 13:08:20|3848|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847|0
1631711310000|2021-09-15 13:08:30|3848||3848||3848||3848||0
1631711320000|2021-09-15 13:08:40|3847.5|3847|3847.5|3847|3847.5|3847|3847.5|3847|0
1631711330000|2021-09-15 13:08:50|3848|3847.5|3847.5|3847|3848.5|3847.5|3847.5|3847|0
1631711340000|2021-09-15 13:09:00|3847|3846.5|3846.5|3846|3847.5|3847|3846.5|3846|0
1631711350000|2021-09-15 13:09:10||3845.5||3845.5||3845.5||3845.5|0
1631711360000|2021-09-15 13:09:20|3847|3846|3847.5|3846.5|3847.5|3846.5|3847|3846|0
1631711370000|2021-09-15 13:09:30|3848|3847|3848|3847.5|3848|3847.5|3848|3847|0
1631711380000|2021-09-15 13:09:40|3848.5|3848|3849|3848|3849|3848|3848.5|3848|0
1631711400000|2021-09-15 13:10:00|3848.5|3847.5|3848|3847|3848.5|3847.5|3847.5|3847|0
1631711420000|2021-09-15 13:10:20|3848.5|3847.5|3848.5|3847.5|3848.5|3848|3848|3847.5|0
1631711430000|2021-09-15 13:10:30|3849|3848|3848.5|3847.5|3849|3848|3848.5|3847.5|0
1631711450000|2021-09-15 13:10:50|3849|3848|3849|3848|3849|3848|3849|3848|0
1631711480000|2021-09-15 13:11:20|3848.5||3848.5||3848.5||3848.5||0
1631711490000|2021-09-15 13:11:30|3849|3848.5|3850|3849.5|3850|3849.5|3848.5|3848.5|0
1631711500000|2021-09-15 13:11:40|3850.5|3850|3849.5|3849|3850.5|3850|3849.5|3849|0
1631711510000|2021-09-15 13:11:50|3850|3849.5|3850|3849|3850|3849.5|3850|3849|0
1631711520000|2021-09-15 13:12:00|3849.5|3849.5|3850|3849.5|3850.5|3849.5|3849.5|3849.5|0
1631711530000|2021-09-15 13:12:10|3849.5|3849|3850|3849.5|3850|3849.5|3849.5|3849|0
1631711540000|2021-09-15 13:12:20|3850.5|3849|3849.5|3848.5|3850.5|3849|3849|3848.5|0
1631711550000|2021-09-15 13:12:30|3849|3848|3849|3848.5|3849|3848.5|3848.5|3848|0
1631711560000|2021-09-15 13:12:40|3848.5|3848|3847.5|3846.5|3849|3848|3847|3846.5|0
1631711590000|2021-09-15 13:13:10|3848|3847|3848|3847.5|3848|3847.5|3847.5|3847|0
1631711600000|2021-09-15 13:13:20|3848.5|3848|3848.5|3847.5|3849|3848|3848|3847.5|0
1631711620000|2021-09-15 13:13:40||3848||3847.5||3848||3847.5|0
1631711640000|2021-09-15 13:14:00|3848|3848|3848.5|3848|3848.5|3848|3848|3848|0
1631711650000|2021-09-15 13:14:10||3847.5||3847.5||3847.5||3847.5|0
1631711660000|2021-09-15 13:14:20|3848||3848||3848||3848||0
1631711670000|2021-09-15 13:14:30|3848.5|3848|3849|3848.5|3849|3848.5|3848.5|3848|0
1631711680000|2021-09-15 13:14:40|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|0
1631711690000|2021-09-15 13:14:50|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|0
1631711700000|2021-09-15 13:15:00|3849.5|3849|3849.5|3849|3850|3849|3849.5|3849|0
1631711720000|2021-09-15 13:15:20|3850||3850||3850||3850||0
1631711730000|2021-09-15 13:15:30|3849.5|3848.5|3849.5|3849|3850|3849|3849.5|3848.5|0
1631711740000|2021-09-15 13:15:40|3850|3849.5|3850.5|3850|3850.5|3850|3850|3849|0
1631711750000|2021-09-15 13:15:50|3850|3849.5|3850|3849|3850|3850|3849.5|3849|0
1631711760000|2021-09-15 13:16:00|3850.5|3849.5|3850.5|3850|3850.5|3850|3850|3849|0
1631711770000|2021-09-15 13:16:10|3850|3849.5|3850|3849.5|3850.5|3849.5|3850|3849.5|0
1631711780000|2021-09-15 13:16:20||3849||3849||3849||3849|0
1631711790000|2021-09-15 13:16:30|3849.5|3849.5|3849.5|3849|3850|3849.5|3849.5|3848.5|0
1631711800000|2021-09-15 13:16:40|3850|3848.5|3850|3849.5|3850|3849.5|3850|3848.5|0
1631711810000|2021-09-15 13:16:50|3850.5|3850|3850.5|3849.5|3851|3850|3850.5|3849.5|0
1631711820000|2021-09-15 13:17:00|3850|3850|3850|3849.5|3850|3850|3849.5|3849|0
1631711830000|2021-09-15 13:17:10|3849.5|3849|3850.5|3850|3850.5|3850|3849.5|3849|0
1631711850000|2021-09-15 13:17:30|3851|3849.5|3851|3850|3851|3850|3850.5|3849.5|0
1631711870000|2021-09-15 13:17:50|3850.5|3849.5|3851|3850.5|3851.5|3850.5|3850.5|3849.5|0
1631711880000|2021-09-15 13:18:00|3850.5|3850|3850.5|3849.5|3851|3850|3850.5|3849.5|0
1631711890000|2021-09-15 13:18:10|3851|3850|3851|3850.5|3851|3850.5|3851|3850|0
1631711900000|2021-09-15 13:18:20|3851.5|3851|3851.5|3850.5|3851.5|3851|3851.5|3850.5|0
1631711910000|2021-09-15 13:18:30|3851||3851||3851||3851||0
1631711920000|2021-09-15 13:18:40|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|0
1631711930000|2021-09-15 13:18:50|3851|3850.5|3851.5|3850.5|3851.5|3850.5|3851|3850.5|0
1631711950000|2021-09-15 13:19:10|3851|3850|3851|3850|3851|3850|3850.5|3850|0
1631711960000|2021-09-15 13:19:20|3850.5|3850.5|3851|3850.5|3851.5|3850.5|3850.5|3850.5|0
1631711970000|2021-09-15 13:19:30||3850||3850||3850||3850|0
1631711980000|2021-09-15 13:19:40|3850.5||3850.5||3850.5||3850.5||0
1631711990000|2021-09-15 13:19:50|3850|3849.5|3850.5|3849.5|3850.5|3850|3850|3849|0
1631712000000|2021-09-15 13:20:00|3850|3850|3850|3849.5|3850.5|3850|3850|3849.5|0
1631712010000|2021-09-15 13:20:10|3849.5|3849|3849|3848|3849.5|3849|3849|3848|0
1631712020000|2021-09-15 13:20:20|3849.5|3848.5|3849.5|3848.5|3850|3849|3849.5|3848.5|0
1631712030000|2021-09-15 13:20:30|3849|3848|3849.5|3848.5|3849.5|3849|3849|3848|0
1631712050000|2021-09-15 13:20:50|3850|3849|3850|3849|3850|3849|3850|3849|0
1631712060000|2021-09-15 13:21:00|3849.5|3849.5|3850|3849.5|3850|3849.5|3849.5|3849.5|0
1631712070000|2021-09-15 13:21:10|3850.5|3850|3851|3850.5|3851|3850.5|3850.5|3850|0
1631712080000|2021-09-15 13:21:20|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|0
1631712090000|2021-09-15 13:21:30|3851|3849.5|3851|3850|3851|3850.5|3851|3849.5|0
1631712110000|2021-09-15 13:21:50|3850.5|3849.5|3849.5|3849|3850.5|3849.5|3849.5|3849|0
1631712120000|2021-09-15 13:22:00|3850|3849.5|3850.5|3849.5|3850.5|3849.5|3849|3848.5|0
1631712140000|2021-09-15 13:22:20||3850||3850||3850||3850|0
1631712150000|2021-09-15 13:22:30|3851||3851||3851||3850.5||0
1631712160000|2021-09-15 13:22:40|3851.5|3850.5|3851|3850.5|3851.5|3850.5|3851|3850|0
1631712170000|2021-09-15 13:22:50|3851.5|3851|3852|3851.5|3852|3851.5|3851|3851|0
1631712180000|2021-09-15 13:23:00|3851.5|3851|3851|3850.5|3851.5|3851|3850.5|3850|0
1631712190000|2021-09-15 13:23:10|3851.5|3851|3851.5|3850.5|3851.5|3851|3851.5|3850.5|0
1631712210000|2021-09-15 13:23:30|3852|3851|3852|3851.5|3852.5|3852|3851.5|3851|0
1631712240000|2021-09-15 13:24:00|3851.5|3851|3852|3851.5|3852|3851.5|3851.5|3851|0
1631712250000|2021-09-15 13:24:10|3852.5|3852|3852|3851.5|3852.5|3852|3852|3851.5|0
1631712260000|2021-09-15 13:24:20|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3851|0
1631712270000|2021-09-15 13:24:30|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|0
1631712290000|2021-09-15 13:24:50|3850.5|3850|3851|3850|3851|3850.5|3850.5|3850|0
1631712300000|2021-09-15 13:25:00||3850.5||3850.5||3850.5||3850|0
1631712330000|2021-09-15 13:25:30|3851.5|3851|3851.5|3851|3851.5|3851|3851|3850.5|0
1631712360000|2021-09-15 13:26:00|3851|3850.5|3850|3849.5|3851|3850.5|3850|3849|0
1631712370000|2021-09-15 13:26:10|3849.5|3849|3849.5|3849|3850|3849.5|3849.5|3849|0
1631712380000|2021-09-15 13:26:20|3850|3849.5|3850|3849.5|3850|3849.5|3849.5|3849.5|0
1631712390000|2021-09-15 13:26:30|3850.5|3850|3851.5|3850.5|3851.5|3850.5|3850.5|3850|0
1631712400000|2021-09-15 13:26:40|3852|3851|3852|3851|3852|3851|3852|3851|0
1631712410000|2021-09-15 13:26:50|3851.5|3851.5|3852|3851|3852|3851.5|3851.5|3851|0
1631712420000|2021-09-15 13:27:00|3851.5|3850.5|3851.5|3850.5|3851.5|3851|3851|3850.5|0
1631712430000|2021-09-15 13:27:10|3852|3850|3852|3851|3852|3851|3852|3850|0
1631712440000|2021-09-15 13:27:20|3851.5|3851.5|3852|3851.5|3852|3851.5|3851.5|3851.5|0
1631712450000|2021-09-15 13:27:30|3852.5|3852|3851.5|3850.5|3853|3852|3851.5|3850|0
1631712460000|2021-09-15 13:27:40|3851|3850|3851|3850.5|3851|3850.5|3851|3850|0
1631712470000|2021-09-15 13:27:50|3850.5|3850|3851|3850.5|3851|3850.5|3850.5|3850|0
1631712480000|2021-09-15 13:28:00|3850.5|3850|3850|3849|3850.5|3850|3850|3849|0
1631712490000|2021-09-15 13:28:10|3849.5|3848.5|3849|3848.5|3849.5|3849|3849|3848|0
1631712500000|2021-09-15 13:28:20|3849.5|3849|3851|3850.5|3851|3850.5|3849.5|3849|0
1631712510000|2021-09-15 13:28:30|3851.5|3851|3852|3851.5|3852|3851.5|3851.5|3851|0
1631712520000|2021-09-15 13:28:40|3851.5|3851|3851.5|3850.5|3851.5|3851|3851.5|3850.5|0
1631712530000|2021-09-15 13:28:50|3851|3851|3851.5|3851|3852|3851|3851|3851|0
1631712540000|2021-09-15 13:29:00|3852|3851.5|3852|3851.5|3852|3851.5|3851.5|3851|0
1631712550000|2021-09-15 13:29:10|3852.5|3852|3852|3851.5|3852.5|3852|3852|3851.5|0
1631712560000|2021-09-15 13:29:20|3852.5|3851|3852.5|3851.5|3852.5|3852|3852.5|3851|0
1631712570000|2021-09-15 13:29:30|3852||3852||3852||3852||0
1631712580000|2021-09-15 13:29:40|3852.5||3852||3852.5||3852||0
1631712590000|2021-09-15 13:29:50||3851||3851.5||3851.5||3851|0
1631712600000|2021-09-15 13:30:00|3851.5|3851|3855|3854.5|3855|3854.5|3851|3850.5|0
1631712610000|2021-09-15 13:30:10|3854.5|3854|3854|3853|3855|3854.5|3854|3853|0
1631712620000|2021-09-15 13:30:20|3854.5|3853.5|3854|3853|3854.5|3853.5|3853.5|3853|0
1631712630000|2021-09-15 13:30:30|3853.5|3853.5|3854|3853.5|3854.5|3853.5|3853.5|3853|0
1631712640000|2021-09-15 13:30:40|3854.5|3854|3853|3852|3854.5|3854|3851|3850.5|0
1631712650000|2021-09-15 13:30:50|3852.5|3852.5|3854.5|3853.5|3855|3854|3852.5|3852.5|0
1631712660000|2021-09-15 13:31:00|3854|3853|3856|3855|3856|3855|3853.5|3852.5|0
1631712670000|2021-09-15 13:31:10|3856.5|3855.5|3856.5|3856|3857|3856|3855.5|3855|0
1631712680000|2021-09-15 13:31:20|3856|3855.5|3856.5|3855.5|3857|3856|3856|3855.5|0
1631712690000|2021-09-15 13:31:30|3856|3856|3853.5|3853|3856|3856|3853.5|3852.5|0
1631712700000|2021-09-15 13:31:40|3854|3852.5|3856|3855.5|3856.5|3855.5|3854|3852.5|0
1631712710000|2021-09-15 13:31:50|3856.5|3856|3856.5|3855.5|3856.5|3856|3856|3855.5|0
1631712720000|2021-09-15 13:32:00|3856|3855|3856|3855|3856|3855.5|3855|3854|0
1631712730000|2021-09-15 13:32:10|3855.5|3855.5|3856|3855.5|3856.5|3856|3855.5|3855|0
1631712740000|2021-09-15 13:32:20|3855.5|3855|3855|3854|3857|3856|3855|3854|0
1631712750000|2021-09-15 13:32:30|3855.5|3854.5|3855.5|3854.5|3855.5|3855|3855|3854|0
1631712760000|2021-09-15 13:32:40|3856|3855|3856.5|3855.5|3856.5|3856|3855.5|3855|0
1631712770000|2021-09-15 13:32:50|3856|3855|3856|3855.5|3856.5|3855.5|3855.5|3855|0
1631712780000|2021-09-15 13:33:00|3856.5|3856|3856.5|3855.5|3856.5|3856|3855|3854.5|0
1631712790000|2021-09-15 13:33:10|3856|3855|3855.5|3855|3856|3855|3855.5|3855|0
1631712800000|2021-09-15 13:33:20|3856|3855.5|3856|3855.5|3856.5|3855.5|3856|3855|0
1631712810000|2021-09-15 13:33:30|3855.5|3855|3855|3854.5|3856|3855|3855|3854.5|0
1631712820000|2021-09-15 13:33:40|3854.5|3854|3853|3852.5|3855|3854|3853|3852.5|0
1631712830000|2021-09-15 13:33:50|3852.5|3852|3852|3851.5|3853|3852|3852|3851|0
1631712840000|2021-09-15 13:34:00|3852.5|3852|3853|3852.5|3853|3852.5|3852.5|3852|0
1631712850000|2021-09-15 13:34:10|3853.5|3853|3854|3853|3854|3853.5|3852|3851.5|0
1631712860000|2021-09-15 13:34:20|3853.5|3853.5|3853|3852.5|3854|3853.5|3853|3852.5|0
1631712870000|2021-09-15 13:34:30|3852.5|3852|3852|3851.5|3853.5|3852.5|3852|3851.5|0
1631712880000|2021-09-15 13:34:40|3852.5|3852|3851|3850.5|3853|3852|3851|3850|0
1631712890000|2021-09-15 13:34:50|3850.5|3850|3851|3850.5|3851|3850.5|3850.5|3850|0
1631712900000|2021-09-15 13:35:00|3851.5|3851|3852.5|3852|3853|3852|3850.5|3850|0
1631712910000|2021-09-15 13:35:10|3852|3851.5|3851|3850.5|3852|3852|3851|3850.5|0
1631712920000|2021-09-15 13:35:20|3851.5|3851|3851|3850.5|3851.5|3851|3851|3850.5|0
1631712930000|2021-09-15 13:35:30|3851.5|3851|3852.5|3851.5|3853|3852|3851|3850.5|0
1631712940000|2021-09-15 13:35:40|3852|3852|3853|3852.5|3853|3852.5|3852|3852|0
1631712960000|2021-09-15 13:36:00|3852.5|3852|3854|3853.5|3854.5|3853.5|3852.5|3851.5|0
1631712970000|2021-09-15 13:36:10|3854.5|3854|3855.5|3854.5|3855.5|3854.5|3854|3853.5|0
1631712980000|2021-09-15 13:36:20|3855|3854|3854|3853|3855|3854.5|3854|3853|0
1631712990000|2021-09-15 13:36:30|3854.5|3853.5|3855|3854.5|3855.5|3854.5|3854|3853|0
1631713000000|2021-09-15 13:36:40|3854.5|3854|3854.5|3854|3855|3854.5|3854.5|3854|0
1631713010000|2021-09-15 13:36:50|3855|3854.5|3856.5|3855.5|3856.5|3856|3854|3853.5|0
1631713020000|2021-09-15 13:37:00|3856||3856.5||3856.5||3856||0
1631713030000|2021-09-15 13:37:10|3856|3856|3856.5|3856|3856.5|3856|3856|3856|0
1631713040000|2021-09-15 13:37:20|3857|3856.5|3857|3856.5|3857|3856.5|3856.5|3856|0
1631713050000|2021-09-15 13:37:30|3856.5|3856|3858|3857|3858|3857|3856|3855.5|0
1631713060000|2021-09-15 13:37:40|3858.5|3857.5|3858|3857.5|3858.5|3857.5|3858|3857.5|0
1631713070000|2021-09-15 13:37:50|3857.5|3857|3857.5|3857|3858|3857.5|3857.5|3857|0
1631713080000|2021-09-15 13:38:00|3857|3856.5|3857.5|3856.5|3857.5|3856.5|3856.5|3856|0
1631713090000|2021-09-15 13:38:10|3858|3857|3857.5|3856.5|3858.5|3857.5|3857.5|3856.5|0
1631713100000|2021-09-15 13:38:20|3857|3857|3858|3857|3858|3857|3857|3857|0
1631713110000|2021-09-15 13:38:30|3858.5|3857.5|3858|3857.5|3858.5|3857.5|3857.5|3856.5|0
1631713120000|2021-09-15 13:38:40|3857.5|3857|3858|3857.5|3858.5|3857.5|3857.5|3857|0
1631713130000|2021-09-15 13:38:50|3857.5|3857|3858|3857.5|3858.5|3857.5|3857|3856.5|0
1631713140000|2021-09-15 13:39:00|3858.5|3858|3860|3859|3860.5|3859.5|3858|3858|0
1631713150000|2021-09-15 13:39:10|3860.5|3859.5|3860|3859.5|3860.5|3859.5|3860|3859|0
1631713160000|2021-09-15 13:39:20|3860.5|3859|3858.5|3857.5|3860.5|3859|3858.5|3857.5|0
1631713170000|2021-09-15 13:39:30|3858|3857|3859|3858.5|3859|3858.5|3856.5|3855.5|0
1631713180000|2021-09-15 13:39:40|3858.5|3858|3857|3856.5|3858.5|3858|3856.5|3855.5|0
1631713190000|2021-09-15 13:39:50|3858|3856|3858|3857.5|3858.5|3858|3858|3856|0
1631713200000|2021-09-15 13:40:00|3857.5|3857|3859.5|3859|3859.5|3859|3857.5|3856.5|0
1631713210000|2021-09-15 13:40:10|3860|3859.5|3859.5|3858.5|3860|3859.5|3859|3858.5|0
1631713220000|2021-09-15 13:40:20|3859|3859|3860|3859.5|3860.5|3859.5|3859|3858.5|0
1631713230000|2021-09-15 13:40:30|3860.5||3860||3860.5||3860||0
1631713240000|2021-09-15 13:40:40|3860.5|3859|3859.5|3859|3860.5|3859.5|3859.5|3859|0
1631713250000|2021-09-15 13:40:50|3860|3859.5|3860.5|3860|3861|3860.5|3860|3859.5|0
1631713260000|2021-09-15 13:41:00|3860|3859.5|3860.5|3859.5|3861|3860.5|3860|3859.5|0
1631713270000|2021-09-15 13:41:10|3861|3860|3860.5|3860|3861|3860.5|3860|3859.5|0
1631713280000|2021-09-15 13:41:20|3860|3859.5|3860.5|3860|3861|3860.5|3860|3859.5|0
1631713290000|2021-09-15 13:41:30|3861|3860.5|3859.5|3859|3861|3860.5|3859.5|3859|0
1631713300000|2021-09-15 13:41:40|3860|3858.5|3860|3858.5|3860|3859|3859|3858.5|0
1631713310000|2021-09-15 13:41:50|3859.5|3858|3857.5|3857|3859.5|3858|3857.5|3857|0
1631713320000|2021-09-15 13:42:00|3858|3856.5|3857.5|3857|3858|3857.5|3857.5|3856.5|0
1631713330000|2021-09-15 13:42:10|3858|3857.5|3858|3857.5|3858.5|3858|3858|3857|0
1631713340000|2021-09-15 13:42:20|3858.5|3858|3859.5|3859|3861|3860|3858|3857.5|0
1631713350000|2021-09-15 13:42:30|3859|3858.5|3860|3859.5|3860.5|3859.5|3859|3858|0
1631713360000|2021-09-15 13:42:40|3859.5|3859|3859.5|3859|3860|3859.5|3859.5|3858.5|0
1631713370000|2021-09-15 13:42:50|3859|3858.5|3859|3858.5|3859.5|3858.5|3858.5|3858|0
1631713380000|2021-09-15 13:43:00|3858.5|3858|3859|3858.5|3860|3859.5|3857|3856.5|0
1631713390000|2021-09-15 13:43:10|3858.5|3858|3859|3858.5|3859|3858.5|3857.5|3857|0
1631713400000|2021-09-15 13:43:20|3859.5|3859|3858.5|3858|3860|3859|3858.5|3858|0
1631713410000|2021-09-15 13:43:30|3858|3857.5|3857|3856.5|3858|3857.5|3857|3856|0
1631713420000|2021-09-15 13:43:40|3856.5|3856|3858.5|3858|3859.5|3859|3856.5|3856|0
1631713430000|2021-09-15 13:43:50|3858|3857.5|3858.5|3858|3858.5|3858|3858|3857.5|0
1631713440000|2021-09-15 13:44:00|3859|3858.5|3860.5|3860|3861|3860|3859|3858.5|0
1631713450000|2021-09-15 13:44:10|3860|3859.5|3860|3859|3861.5|3860.5|3860|3859|0
1631713460000|2021-09-15 13:44:20|3860.5|3859.5|3860|3859.5|3860.5|3860|3860|3859.5|0
1631713470000|2021-09-15 13:44:30|3860.5|3860|3860.5|3860|3861.5|3860.5|3860|3859.5|0
1631713480000|2021-09-15 13:44:40|3861||3860.5||3861||3860.5||0
1631713490000|2021-09-15 13:44:50|3861|3860.5|3860.5|3860|3861|3860.5|3860.5|3860|0
1631713500000|2021-09-15 13:45:00|3860|3859.5|3860.5|3860|3860.5|3860|3860|3859.5|0
1631713510000|2021-09-15 13:45:10|3861|3860.5|3863.5|3863|3863.5|3863|3860.5|3860|0
1631713520000|2021-09-15 13:45:20|3864.5|3864|3866|3865.5|3866|3865.5|3864|3863.5|0
1631713530000|2021-09-15 13:45:30|3866.5|3865|3864.5|3864|3866.5|3866|3864.5|3864|0
1631713540000|2021-09-15 13:45:40|3865|3864.5|3866.5|3865.5|3866.5|3865.5|3864|3863.5|0
1631713550000|2021-09-15 13:45:50|3866|3865|3867|3866.5|3867|3866.5|3866|3865|0
1631713560000|2021-09-15 13:46:00|3866.5|3866|3868|3867|3868|3867|3866.5|3866|0
1631713570000|2021-09-15 13:46:10|3867.5||3867.5||3867.5||3867.5||0
1631713580000|2021-09-15 13:46:20|3868|3867.5|3868|3867.5|3868|3867.5|3867|3866.5|0
1631713590000|2021-09-15 13:46:30|3867.5|3867|3869|3868|3869|3868|3867.5|3866.5|0
1631713600000|2021-09-15 13:46:40|3868.5|3868.5|3865.5|3865|3869|3868.5|3865.5|3865|0
1631713610000|2021-09-15 13:46:50|3866|3865.5|3867.5|3867|3868|3867|3866|3865.5|0
1631713620000|2021-09-15 13:47:00|3868|3867.5|3866.5|3865.5|3869|3868|3866.5|3865.5|0
1631713630000|2021-09-15 13:47:10|3867|3866|3866.5|3866|3868.5|3867.5|3866.5|3866|0
1631713640000|2021-09-15 13:47:20|3867|3866.5|3868|3867|3868|3867|3866.5|3866|0
1631713650000|2021-09-15 13:47:30|3867.5|3866.5|3868.5|3867.5|3869|3868.5|3866|3865|0
1631713660000|2021-09-15 13:47:40|3869|3868|3867.5|3867|3869|3868|3867.5|3867|0
1631713670000|2021-09-15 13:47:50|3867|3866.5|3867.5|3867|3868|3867|3867|3866|0
1631713680000|2021-09-15 13:48:00|3867|3866.5|3868|3867.5|3868|3867.5|3867|3866|0
1631713690000|2021-09-15 13:48:10|3867.5|3867|3870|3869.5|3870.5|3870|3867.5|3867|0
1631713700000|2021-09-15 13:48:20|3870.5|3870|3873|3872|3873|3872|3870.5|3869.5|0
1631713710000|2021-09-15 13:48:30|3872.5|3872.5|3872.5|3871.5|3874|3873|3871.5|3871|0
1631713720000|2021-09-15 13:48:40|3873|3872|3873|3872|3874|3872.5|3873|3872|0
1631713730000|2021-09-15 13:48:50|3873.5|3872.5|3873.5|3872.5|3874|3873|3872|3871.5|0
1631713740000|2021-09-15 13:49:00|3873|3873|3874|3873.5|3875|3874|3872.5|3872|0
1631713750000|2021-09-15 13:49:10|3874.5|3874|3874.5|3874|3875|3874.5|3874|3873.5|0
1631713760000|2021-09-15 13:49:20|3875|3874.5|3875.5|3875|3876|3875.5|3875|3874.5|0
1631713770000|2021-09-15 13:49:30|3875|3874.5|3876.5|3876|3876.5|3876|3875|3874.5|0
1631713780000|2021-09-15 13:49:40|3877|3876.5|3877|3876|3877|3876.5|3876.5|3876|0
1631713790000|2021-09-15 13:49:50|3876.5|3876.5|3876.5|3876|3877|3876.5|3875.5|3875|0
1631713800000|2021-09-15 13:50:00|3877|3876.5|3876|3875.5|3878|3877|3876|3875.5|0
1631713810000|2021-09-15 13:50:10|3875.5|3875|3875.5|3875|3876|3875.5|3875.5|3874.5|0
1631713820000|2021-09-15 13:50:20|3876|3874.5|3876|3875.5|3876.5|3876|3876|3874.5|0
1631713830000|2021-09-15 13:50:30|3876.5|3876|3876|3875.5|3877.5|3877|3876|3875.5|0
1631713840000|2021-09-15 13:50:40|3876.5|3875|3876|3875.5|3876.5|3875.5|3875.5|3875|0
1631713850000|2021-09-15 13:50:50|3876.5|3876|3877|3876.5|3878|3877|3876|3876|0
1631713860000|2021-09-15 13:51:00|3877.5|3877|3878.5|3877.5|3879|3878|3877.5|3876.5|0
1631713870000|2021-09-15 13:51:10|3878|3877|3878|3877|3878.5|3878|3878|3877|0
1631713880000|2021-09-15 13:51:20|3877.5|3877.5|3878|3877|3878.5|3877.5|3877.5|3877|0
1631713890000|2021-09-15 13:51:30|3878.5|3877.5|3876.5|3875.5|3878.5|3877.5|3876|3875|0
1631713900000|2021-09-15 13:51:40|3876|3876|3879|3878.5|3879|3878.5|3876|3875.5|0
1631713910000|2021-09-15 13:51:50|3879.5|3879|3879.5|3879|3880|3879|3879|3879|0
1631713920000|2021-09-15 13:52:00|3880|3879.5|3881.5|3881|3881.5|3881|3880|3879.5|0
1631713930000|2021-09-15 13:52:10|3882|3881.5|3881|3880.5|3882|3881.5|3881|3880|0
1631713940000|2021-09-15 13:52:20|3880.5|3880|3882|3881|3882|3881|3880.5|3880|0
1631713950000|2021-09-15 13:52:30|3881.5|3881.5|3882.5|3882|3883|3882|3881.5|3881.5|0
1631713960000|2021-09-15 13:52:40|3883|3882.5|3883.5|3883|3885|3884.5|3883|3882.5|0
1631713970000|2021-09-15 13:52:50|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882.5|0
1631713980000|2021-09-15 13:53:00|3882.5|3882|3884|3883.5|3885|3884|3882.5|3881.5|0
1631713990000|2021-09-15 13:53:10|3883.5|3883|3884.5|3883.5|3885|3884|3883.5|3883|0
1631714000000|2021-09-15 13:53:20|3884|3883|3883|3882.5|3884|3883|3882.5|3882|0
1631714010000|2021-09-15 13:53:30|3883.5|3883|3883|3882.5|3883.5|3883|3883|3882.5|0
1631714020000|2021-09-15 13:53:40|3882.5|3882|3881|3880|3883.5|3882.5|3881|3880|0
1631714030000|2021-09-15 13:53:50|3880.5|3880.5|3881|3880.5|3881.5|3881|3879.5|3879|0
1631714040000|2021-09-15 13:54:00|3880.5|3880|3881|3880|3881|3880.5|3878|3877|0
1631714050000|2021-09-15 13:54:10|3880.5|3879.5|3881|3880.5|3882|3881.5|3879.5|3879|0
1631714060000|2021-09-15 13:54:20|3881.5|3881|3882|3881.5|3882|3881.5|3881|3880.5|0
1631714070000|2021-09-15 13:54:30|3880.5|3881|3883|3882|3883|3882|3880.5|3880|0
1631714080000|2021-09-15 13:54:40|3882.5|3882.5|3881|3880.5|3883.5|3882.5|3881|3880.5|0
1631714090000|2021-09-15 13:54:50|3880.5|3880|3881|3880|3881|3880|3879.5|3879|0
1631714100000|2021-09-15 13:55:00|3880.5|3879.5|3881.5|3880.5|3882|3881|3879.5|3879|0
1631714110000|2021-09-15 13:55:10|3881|3880|3881.5|3880|3881.5|3880.5|3879.5|3879|0
1631714120000|2021-09-15 13:55:20|3880.5|3880.5|3880|3879.5|3881|3880.5|3879.5|3879|0
1631714130000|2021-09-15 13:55:30|3880.5|3880|3881|3880.5|3881|3880.5|3880.5|3880|0
1631714140000|2021-09-15 13:55:40|3881.5|3881|3879.5|3879|3881.5|3881|3879.5|3879|0
1631714150000|2021-09-15 13:55:50|3880|3879.5|3881|3880.5|3881.5|3880.5|3880|3879.5|0
1631714160000|2021-09-15 13:56:00|3880.5|3880|3879.5|3879|3881|3880.5|3879|3878.5|0
1631714170000|2021-09-15 13:56:10|3879|3878.5|3879.5|3879|3879.5|3879|3879|3878.5|0
1631714180000|2021-09-15 13:56:20|3880|3879.5|3879.5|3879|3881|3880|3879.5|3879|0
1631714190000|2021-09-15 13:56:30|3880|3879.5|3880|3879.5|3880|3879.5|3879.5|3879|0
1631714200000|2021-09-15 13:56:40|3879.5|3879|3879.5|3879|3880|3879.5|3879.5|3879|0
1631714210000|2021-09-15 13:56:50|3879|3878.5|3877.5|3877|3879.5|3879|3877.5|3877|0
1631714220000|2021-09-15 13:57:00|3877|3876.5|3878|3877.5|3878.5|3878|3877|3876.5|0
1631714230000|2021-09-15 13:57:10|3877.5|3877|3876.5|3876|3878|3877|3876.5|3876|0
1631714240000|2021-09-15 13:57:20|3876|3875.5|3876.5|3876|3878|3877|3876|3875.5|0
1631714250000|2021-09-15 13:57:30|3876|3875.5|3875.5|3875|3877|3876|3875.5|3874.5|0
1631714260000|2021-09-15 13:57:40|3875|3874.5|3874|3873.5|3875|3875|3874|3872.5|0
1631714270000|2021-09-15 13:57:50|3873.5|3873|3872|3871.5|3873.5|3873.5|3872|3871|0
1631714280000|2021-09-15 13:58:00|3871.5|3871|3874|3873|3874|3873.5|3871.5|3870.5|0
1631714290000|2021-09-15 13:58:10|3874.5|3873.5|3872.5|3871|3875.5|3874.5|3872.5|3871|0
1631714300000|2021-09-15 13:58:20|3873|3871.5|3872.5|3872|3873|3872.5|3872.5|3871.5|0
1631714310000|2021-09-15 13:58:30|3873|3872.5|3875|3874|3875|3874|3873|3872.5|0
1631714320000|2021-09-15 13:58:40|3874.5|3874.5|3876|3875|3876.5|3876|3874.5|3874.5|0
1631714330000|2021-09-15 13:58:50|3875.5|3874.5|3874.5|3874|3875.5|3874.5|3874|3873|0
1631714340000|2021-09-15 13:59:00|3874|3873.5|3877|3875.5|3877|3875.5|3874|3873.5|0
1631714350000|2021-09-15 13:59:10|3877.5|3876|3876|3875|3878|3877|3876|3875|0
1631714360000|2021-09-15 13:59:20|3875.5|3875.5|3876|3875.5|3876|3875.5|3875.5|3875|0
1631714370000|2021-09-15 13:59:30|3875.5|3875|3872.5|3871.5|3875.5|3875|3872.5|3871.5|0
1631714380000|2021-09-15 13:59:40|3872|3871|3871.5|3870.5|3873|3872.5|3871.5|3870.5|0
1631714390000|2021-09-15 13:59:50|3871|3871|3871|3870.5|3871.5|3871|3871|3870.5|0
1631714400000|2021-09-15 14:00:00|3871.5|3871|3873.5|3873|3874.5|3874|3871.5|3871|0
1631714410000|2021-09-15 14:00:10|3873|3872.5|3873.5|3873|3873.5|3873|3872.5|3871.5|0
1631714420000|2021-09-15 14:00:20|3873|3872.5|3874.5|3874|3875|3874|3873|3872.5|0
1631714430000|2021-09-15 14:00:30|3875|3873.5|3873.5|3873|3875|3873.5|3872.5|3871.5|0
1631714440000|2021-09-15 14:00:40|3873|3872.5|3873|3872|3874|3873|3872.5|3872|0
1631714450000|2021-09-15 14:00:50|3872.5|3872.5|3873.5|3873|3874.5|3873.5|3872.5|3872.5|0
1631714460000|2021-09-15 14:01:00|3873|3872.5|3876|3875|3876|3875|3873|3872|0
1631714470000|2021-09-15 14:01:10|3875.5|3876|3874.5|3873.5|3876.5|3876|3874|3873|0
1631714480000|2021-09-15 14:01:20|3875|3874|3875|3874.5|3876|3875.5|3873.5|3873|0
1631714490000|2021-09-15 14:01:30|3875.5|3875|3875|3874.5|3876|3875.5|3875|3874.5|0
1631714500000|2021-09-15 14:01:40|3874.5|3874|3874.5|3874|3874.5|3874|3874|3873.5|0
1631714510000|2021-09-15 14:01:50|3875|3874.5|3875.5|3875|3875.5|3875|3875|3874.5|0
1631714520000|2021-09-15 14:02:00|3875|3874.5|3874|3873.5|3875.5|3875|3874|3873.5|0
1631714530000|2021-09-15 14:02:10|3873.5|3873|3873.5|3873|3874|3873.5|3873.5|3872.5|0
1631714540000|2021-09-15 14:02:20|3874|3873.5|3875|3874|3875|3874.5|3873.5|3873|0
1631714550000|2021-09-15 14:02:30|3874.5|3874.5|3874|3873|3874.5|3874.5|3874|3873|0
1631714560000|2021-09-15 14:02:40|3873.5|3872.5|3874.5|3874|3875|3874.5|3873|3872.5|0
1631714570000|2021-09-15 14:02:50|3875|3874.5|3875|3874|3875.5|3875|3874.5|3874|0
1631714580000|2021-09-15 14:03:00|3874.5|3873.5|3875|3874.5|3875|3874.5|3874|3873.5|0
1631714590000|2021-09-15 14:03:10|3875.5|3874|3875.5|3875|3875.5|3875|3875|3874|0
1631714600000|2021-09-15 14:03:20|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875.5|0
1631714610000|2021-09-15 14:03:30|3876.5|3876|3876.5|3875.5|3877|3876|3876|3875.5|0
1631714620000|2021-09-15 14:03:40|3876|3875|3876|3875.5|3876|3875.5|3875.5|3874.5|0
1631714630000|2021-09-15 14:03:50|3876.5|3876|3877|3876.5|3877|3876.5|3876|3875.5|0
1631714640000|2021-09-15 14:04:00|3876.5|3876|3876.5|3876|3877|3876.5|3876.5|3875.5|0
1631714650000|2021-09-15 14:04:10|3876|3875.5|3876|3875.5|3876|3876|3876|3875.5|0
1631714660000|2021-09-15 14:04:20|3876.5|3876|3877.5|3877|3878.5|3877.5|3876.5|3875.5|0
1631714670000|2021-09-15 14:04:30|3878|3877.5|3877.5|3877|3878.5|3878|3877.5|3877|0
1631714680000|2021-09-15 14:04:40|3878|3877.5|3879|3878.5|3879|3878.5|3877.5|3877|0
1631714690000|2021-09-15 14:04:50|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3877.5|0
1631714700000|2021-09-15 14:05:00|3878|3877.5|3878|3877.5|3878.5|3878|3877|3876.5|0
1631714710000|2021-09-15 14:05:10|3878.5|3878|3878|3877|3878.5|3878|3877|3876.5|0
1631714720000|2021-09-15 14:05:20|3877.5|3877.5|3877.5|3877|3877.5|3877.5|3877.5|3876.5|0
1631714730000|2021-09-15 14:05:30|3877|3876.5|3877|3876.5|3877|3876.5|3876.5|3876|0
1631714740000|2021-09-15 14:05:40|3877.5|3877|3876|3875.5|3878|3877|3876|3875.5|0
1631714750000|2021-09-15 14:05:50|3876.5|3876|3876.5|3876|3877|3876|3876.5|3875.5|0
1631714760000|2021-09-15 14:06:00|3876|3875.5|3876.5|3875.5|3876.5|3876|3875.5|3875|0
1631714770000|2021-09-15 14:06:10|3876|3875|3875|3874|3876|3875|3874|3873.5|0
1631714780000|2021-09-15 14:06:20|3874.5|3873.5|3873|3872.5|3874.5|3873.5|3873|3872|0
1631714790000|2021-09-15 14:06:30|3873.5|3873|3873.5|3873|3873.5|3873|3873|3872.5|0
1631714800000|2021-09-15 14:06:40|3874|3873.5|3873.5|3873|3874|3873.5|3873.5|3873|0
1631714810000|2021-09-15 14:06:50|3874|3873.5|3873.5|3873|3874|3873.5|3873.5|3873|0
1631714820000|2021-09-15 14:07:00|3874|3873.5|3873.5|3872.5|3874|3873.5|3872.5|3871.5|0
1631714830000|2021-09-15 14:07:10|3874|3873|3874|3873.5|3874|3873.5|3874|3873|0
1631714840000|2021-09-15 14:07:20|3874.5|3874|3873.5|3873|3874.5|3874|3873.5|3872.5|0
1631714850000|2021-09-15 14:07:30|3874|3873.5|3874.5|3873.5|3874.5|3873.5|3873.5|3873|0
1631714860000|2021-09-15 14:07:40|3874|3874|3874|3873.5|3874|3874|3874|3873.5|0
1631714870000|2021-09-15 14:07:50|3873.5|3873|3873.5|3873|3874|3873|3873.5|3873|0
1631714880000|2021-09-15 14:08:00|3874|3873.5|3874.5|3874|3875|3874|3873.5|3873|0
1631714890000|2021-09-15 14:08:10|3874|3873.5|3873|3872.5|3874|3873.5|3873|3872|0
1631714900000|2021-09-15 14:08:20|3873.5|3873|3870|3869.5|3873.5|3873|3870|3869|0
1631714910000|2021-09-15 14:08:30|3870.5|3870|3871|3870|3871|3870.5|3870|3869.5|0
1631714920000|2021-09-15 14:08:40|3871.5|3870.5|3871.5|3871|3871.5|3871|3871|3870.5|0
1631714930000|2021-09-15 14:08:50|3871|3870.5|3871.5|3871|3871.5|3871|3871|3870.5|0
1631714940000|2021-09-15 14:09:00|3871|3870.5|3872|3871|3872|3871.5|3871|3870.5|0
1631714950000|2021-09-15 14:09:10|3871.5|3871.5|3871.5|3871|3872|3871.5|3871|3870.5|0
1631714960000|2021-09-15 14:09:20|3871|3870.5|3871|3870.5|3871.5|3870.5|3871|3870.5|0
1631714970000|2021-09-15 14:09:30|3870.5|3870|3871|3870.5|3871.5|3871|3870|3869.5|0
1631714980000|2021-09-15 14:09:40|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3871|0
1631714990000|2021-09-15 14:09:50|3872|3871.5|3873|3872.5|3873.5|3872.5|3872|3871.5|0
1631715000000|2021-09-15 14:10:00|3872.5|3872|3873|3872.5|3873|3872.5|3872|3871.5|0
1631715010000|2021-09-15 14:10:10|3872.5|3872|3871.5|3871|3872.5|3872|3871.5|3871|0
1631715020000|2021-09-15 14:10:20|3872|3871.5|3873.5|3873|3874|3873.5|3872|3871|0
1631715030000|2021-09-15 14:10:30|3874|3873.5|3873.5|3873|3874|3873.5|3873|3872.5|0
1631715040000|2021-09-15 14:10:40|3874|3873.5|3873.5|3873|3874|3873.5|3873.5|3873|0
1631715050000|2021-09-15 14:10:50|3873|3872.5|3873.5|3873|3873.5|3873|3872|3871.5|0
1631715060000|2021-09-15 14:11:00|3873|3872.5|3872.5|3872|3873|3872.5|3872|3871.5|0
1631715070000|2021-09-15 14:11:10|3871.5|3871.5|3872|3871.5|3872.5|3871.5|3871.5|3871|0
1631715080000|2021-09-15 14:11:20|3871.5|3871|3872.5|3872|3872.5|3872|3871|3870.5|0
1631715090000|2021-09-15 14:11:30|3873|3872.5|3873.5|3872.5|3874|3873|3872|3871.5|0
1631715100000|2021-09-15 14:11:40|3873|3872|3873|3872.5|3873|3872.5|3872.5|3872|0
1631715110000|2021-09-15 14:11:50|3872|3871.5|3872.5|3872|3873|3872|3872|3871|0
1631715120000|2021-09-15 14:12:00|3872|3871.5|3871|3870.5|3872.5|3871.5|3871|3870.5|0
1631715130000|2021-09-15 14:12:10|3870.5|3870|3868|3867|3870.5|3870|3868|3867|0
1631715140000|2021-09-15 14:12:20|3868.5|3867.5|3868.5|3868|3868.5|3868|3868.5|3867.5|0
1631715150000|2021-09-15 14:12:30|3868|3867.5|3870|3869|3870|3869|3867.5|3866.5|0
1631715160000|2021-09-15 14:12:40|3869.5|3869.5|3869.5|3869|3870.5|3870|3869.5|3869|0
1631715170000|2021-09-15 14:12:50|3869|3868.5|3867|3866.5|3869|3868.5|3867|3866.5|0
1631715180000|2021-09-15 14:13:00|3866.5|3866|3867.5|3867|3867.5|3867|3865.5|3865|0
1631715190000|2021-09-15 14:13:10|3868|3867.5|3867.5|3867|3869|3868.5|3867.5|3867|0
1631715200000|2021-09-15 14:13:20|3868|3867.5|3869|3868.5|3869.5|3868.5|3868|3867.5|0
1631715210000|2021-09-15 14:13:30|3868.5|3868|3867.5|3867|3869|3868|3867.5|3867|0
1631715220000|2021-09-15 14:13:40|3868|3867.5|3867.5|3867|3869|3868.5|3867.5|3867|0
1631715230000|2021-09-15 14:13:50|3867|3866.5|3868|3867.5|3868.5|3868|3866.5|3866|0
1631715240000|2021-09-15 14:14:00|3867.5|3867|3868.5|3868|3868.5|3868|3867.5|3866.5|0
1631715250000|2021-09-15 14:14:10|3868|3867.5|3868|3867|3868|3867.5|3868|3867|0
1631715260000|2021-09-15 14:14:20|3867.5|3867.5|3868|3867.5|3869|3868|3867.5|3867|0
1631715270000|2021-09-15 14:14:30|3868.5|3868|3869|3868|3869|3868.5|3868.5|3867.5|0
1631715280000|2021-09-15 14:14:40|3868.5|3866.5|3867|3866.5|3869|3867.5|3867|3866.5|0
1631715290000|2021-09-15 14:14:50|3867.5|3867|3866|3865.5|3867.5|3867|3866|3865.5|0
1631715300000|2021-09-15 14:15:00|3865.5|3865|3865.5|3865|3866.5|3865.5|3865.5|3864.5|0
1631715310000|2021-09-15 14:15:10|3865|3864.5|3863|3862.5|3865|3864.5|3863|3862.5|0
1631715320000|2021-09-15 14:15:20|3862.5|3862|3862.5|3861.5|3863.5|3862.5|3860.5|3860|0
1631715330000|2021-09-15 14:15:30|3863|3862|3865.5|3864.5|3865.5|3865|3863|3862|0
1631715340000|2021-09-15 14:15:40|3865|3864|3864.5|3863|3865|3864|3863|3862.5|0
1631715350000|2021-09-15 14:15:50|3864|3863.5|3865.5|3865|3865.5|3865|3863.5|3863.5|0
1631715360000|2021-09-15 14:16:00|3865|3864.5|3865.5|3865|3865.5|3865|3864.5|3864|0
1631715370000|2021-09-15 14:16:10|3865|3864.5|3866|3865.5|3866.5|3866|3865|3864.5|0
1631715380000|2021-09-15 14:16:20|3866.5|3866|3866|3865.5|3867|3866|3865|3864.5|0
1631715390000|2021-09-15 14:16:30|3866.5|3866|3866|3865.5|3866.5|3866|3866|3865|0
1631715400000|2021-09-15 14:16:40|3866.5|3866|3866|3865.5|3866.5|3866|3866|3865.5|0
1631715410000|2021-09-15 14:16:50|3866.5|3866|3866|3865.5|3866.5|3866|3866|3865.5|0
1631715420000|2021-09-15 14:17:00|3865.5|3865|3865|3864.5|3865.5|3865|3865|3864|0
1631715430000|2021-09-15 14:17:10|3865.5|3865|3864|3863.5|3865.5|3865|3863|3862.5|0
1631715440000|2021-09-15 14:17:20|3864.5|3863|3866|3865.5|3866|3865.5|3864.5|3863|0
1631715450000|2021-09-15 14:17:30|3865.5|3865|3865|3864.5|3866|3865|3865|3864.5|0
1631715460000|2021-09-15 14:17:40|3865.5|3865|3865|3864.5|3865.5|3865|3865|3864.5|0
1631715470000|2021-09-15 14:17:50|3865.5|3865|3864|3863.5|3866|3865|3864|3863.5|0
1631715480000|2021-09-15 14:18:00|3864.5|3863|3864.5|3864|3865|3864|3863.5|3863|0
1631715490000|2021-09-15 14:18:10|3864|3863.5|3865|3864.5|3865|3864.5|3864|3863.5|0
1631715500000|2021-09-15 14:18:20|3864.5|3864|3864.5|3864|3864.5|3864|3864.5|3864|0
1631715510000|2021-09-15 14:18:30|3865|3864.5|3865|3864.5|3866|3865.5|3864.5|3864|0
1631715520000|2021-09-15 14:18:40|3865.5|3865|3866|3865.5|3866|3865.5|3865.5|3865|0
1631715530000|2021-09-15 14:18:50|3866.5|3866|3866|3865|3866.5|3866|3866|3865|0
1631715540000|2021-09-15 14:19:00||3865.5||3865.5||3865.5||3865|0
1631715550000|2021-09-15 14:19:10|3866.5|3866|3866.5|3866|3866.5|3866|3866.5|3866|0
1631715560000|2021-09-15 14:19:20|3867|3866.5|3866.5|3866|3867.5|3867|3866|3865.5|0
1631715570000|2021-09-15 14:19:30|3867|3866.5|3868|3867.5|3868.5|3867.5|3867|3866.5|0
1631715580000|2021-09-15 14:19:40|3868.5|3868|3868.5|3868|3868.5|3868|3868|3867.5|0
1631715590000|2021-09-15 14:19:50|3869|3868.5|3871|3870|3871.5|3870|3869|3868.5|0
1631715600000|2021-09-15 14:20:00|3870.5|3870.5|3869.5|3869|3871|3870.5|3869.5|3869|0
1631715610000|2021-09-15 14:20:10|3869|3868.5|3869|3868.5|3870|3869|3868|3867.5|0
1631715620000|2021-09-15 14:20:20|3868.5|3868|3868|3867|3868.5|3868|3867.5|3867|0
1631715630000|2021-09-15 14:20:30|3867.5|3867.5|3868|3867|3869|3868.5|3867.5|3867|0
1631715640000|2021-09-15 14:20:40|3867.5|3866.5|3867|3866.5|3867.5|3867|3867|3866.5|0
1631715650000|2021-09-15 14:20:50|3866.5|3866|3866.5|3866|3867|3866.5|3866.5|3865.5|0
1631715660000|2021-09-15 14:21:00|3866|3865.5|3866.5|3866|3866.5|3866|3866|3865.5|0
1631715670000|2021-09-15 14:21:10|3867|3866.5|3867.5|3866.5|3868|3867.5|3867|3866.5|0
1631715680000|2021-09-15 14:21:20|3868|3867|3868|3867|3868|3867.5|3868|3867|0
1631715690000|2021-09-15 14:21:30|3868.5|3867.5|3868.5|3868|3868.5|3868|3868.5|3867|0
1631715700000|2021-09-15 14:21:40|3868|3867.5|3869|3868|3869|3868|3868|3867.5|0
1631715710000|2021-09-15 14:21:50|3869.5|3868.5|3869.5|3869|3869.5|3869|3869|3868.5|0
1631715720000|2021-09-15 14:22:00|3869|3868.5|3868.5|3868|3869.5|3869|3868.5|3868|0
1631715730000|2021-09-15 14:22:10|3869|3868.5|3868.5|3868|3869.5|3868.5|3868.5|3868|0
1631715740000|2021-09-15 14:22:20|3868|3867.5|3867|3866.5|3868|3868|3867|3866.5|0
1631715750000|2021-09-15 14:22:30|3867.5|3867|3867|3866.5|3868|3867|3867|3866.5|0
1631715760000|2021-09-15 14:22:40|3867.5|3867|3868.5|3868|3868.5|3868|3867.5|3867|0
1631715770000|2021-09-15 14:22:50|3869|3868.5|3868|3867.5|3869.5|3869|3868|3867.5|0
1631715780000|2021-09-15 14:23:00|3868.5|3868|3869.5|3869|3870|3869.5|3868.5|3868|0
1631715790000|2021-09-15 14:23:10|3869|3868.5|3869|3868.5|3869.5|3869|3869|3868.5|0
1631715800000|2021-09-15 14:23:20|3869.5|3869|3871|3870|3871.5|3870|3869.5|3869|0
1631715810000|2021-09-15 14:23:30|3871.5|3870.5|3872|3871.5|3872|3871.5|3871.5|3870.5|0
1631715820000|2021-09-15 14:23:40|3871.5|3871|3871|3870|3871.5|3871|3870.5|3870|0
1631715830000|2021-09-15 14:23:50|3870.5|3869.5|3871|3870|3871|3870|3870|3869.5|0
1631715840000|2021-09-15 14:24:00|3870.5|3870.5|3872|3871|3872|3871|3870.5|3870.5|0
1631715850000|2021-09-15 14:24:10|3871.5|3871.5|3871|3870|3872|3871.5|3871|3870|0
1631715860000|2021-09-15 14:24:20|3871.5|3870.5|3872|3871.5|3872|3871.5|3871.5|3870.5|0
1631715870000|2021-09-15 14:24:30|3872.5||3872||3872.5||3872||0
1631715880000|2021-09-15 14:24:40|3872.5|3872|3872.5|3872|3873|3872.5|3872|3871.5|0
1631715890000|2021-09-15 14:24:50|3872|3871.5|3872.5|3872|3872.5|3872|3872|3871.5|0
1631715900000|2021-09-15 14:25:00|3872|3871.5|3873|3872.5|3873.5|3872.5|3872|3871.5|0
1631715910000|2021-09-15 14:25:10|3872.5|3872|3872|3871|3873|3872|3871.5|3871|0
1631715920000|2021-09-15 14:25:20|3871.5|3870.5|3871|3870.5|3871.5|3870.5|3871|3870|0
1631715930000|2021-09-15 14:25:30|3870.5|3870|3870.5|3870|3871|3870|3870.5|3870|0
1631715940000|2021-09-15 14:25:40|3870|3869.5|3871.5|3871|3871.5|3871|3870|3869.5|0
1631715950000|2021-09-15 14:25:50|3872|3871.5|3871.5|3871|3872|3871.5|3871.5|3871|0
1631715960000|2021-09-15 14:26:00|3872|3871.5|3871.5|3871|3872.5|3872|3871.5|3871|0
1631715980000|2021-09-15 14:26:20|3871|3870.5|3872|3871.5|3872|3871.5|3870.5|3870|0
1631715990000|2021-09-15 14:26:30|3872.5|3871|3871|3870.5|3872.5|3871|3871|3870.5|0
1631716000000|2021-09-15 14:26:40|3871.5|3871|3871.5|3870.5|3872|3871|3871|3870.5|0
1631716010000|2021-09-15 14:26:50|3872|3871|3872.5|3871.5|3872.5|3871.5|3871.5|3870.5|0
1631716020000|2021-09-15 14:27:00|3872|3872|3871|3870.5|3872.5|3872|3871|3870.5|0
1631716030000|2021-09-15 14:27:10|3870.5|3870|3870|3869.5|3870.5|3870|3870|3869.5|0
1631716040000|2021-09-15 14:27:20|3869.5|3869|3870.5|3870|3870.5|3870|3868.5|3868|0
1631716050000|2021-09-15 14:27:30|3870|3869.5|3870.5|3869.5|3870.5|3870|3870|3869.5|0
1631716060000|2021-09-15 14:27:40|3870|3869|3870.5|3870|3870.5|3870|3869.5|3868.5|0
1631716070000|2021-09-15 14:27:50|3871|3870.5|3871|3870.5|3871|3870.5|3870.5|3870.5|0
1631716080000|2021-09-15 14:28:00|3870.5|3870|3870|3869|3871|3870.5|3869|3868.5|0
1631716090000|2021-09-15 14:28:10||3869.5||3869.5||3869.5||3869|0
1631716100000|2021-09-15 14:28:20|3870.5|3870|3870.5|3870|3870.5|3870|3870.5|3870|0
1631716110000|2021-09-15 14:28:30|3871|3870.5|3870|3869.5|3871|3870.5|3869.5|3869|0
1631716120000|2021-09-15 14:28:40|3869.5|3869|3869.5|3869|3869.5|3869|3869.5|3869|0
1631716130000|2021-09-15 14:28:50|3870|3869.5|3870|3869|3870.5|3869.5|3869.5|3869|0
1631716140000|2021-09-15 14:29:00|3869.5|3868.5|3869.5|3869|3870.5|3870|3869|3868.5|0
1631716150000|2021-09-15 14:29:10|3869|3868.5|3870.5|3870|3870.5|3870|3869|3868.5|0
1631716160000|2021-09-15 14:29:20|3871|3869.5|3871|3870.5|3871|3870.5|3870.5|3869.5|0
1631716170000|2021-09-15 14:29:30|3871.5|3871|3871.5|3871|3871.5|3871|3871|3870.5|0
1631716180000|2021-09-15 14:29:40|3871|3870.5|3871.5|3871|3871.5|3871|3871|3870.5|0
1631716190000|2021-09-15 14:29:50|3871|3870.5|3871|3870|3871|3870.5|3870.5|3870|0
1631716200000|2021-09-15 14:30:00|3871.5|3870.5|3871.5|3871|3872.5|3872|3871|3870.5|0
1631716210000|2021-09-15 14:30:10|3871|3870.5|3871.5|3870.5|3871.5|3871|3871|3870.5|0
1631716220000|2021-09-15 14:30:20|3871|3871|3872|3871.5|3872|3871.5|3871|3870.5|0
1631716230000|2021-09-15 14:30:30|3871.5|3870.5|3871.5|3871|3872|3871.5|3871.5|3870.5|0
1631716240000|2021-09-15 14:30:40|3872|3871.5|3872.5|3872|3872.5|3872|3872|3871.5|0
1631716250000|2021-09-15 14:30:50|3872|3871.5|3873.5|3873|3873.5|3873|3872|3871.5|0
1631716260000|2021-09-15 14:31:00|3874|3873.5|3873.5|3873|3874|3873.5|3873|3872.5|0
1631716270000|2021-09-15 14:31:10|3874|3873.5|3874|3873.5|3875|3874|3874|3873|0
1631716280000|2021-09-15 14:31:20|3873.5|3873|3874|3873.5|3874|3873.5|3873.5|3873|0
1631716290000|2021-09-15 14:31:30|3874.5|3874|3875|3874|3875|3874|3874.5|3874|0
1631716300000|2021-09-15 14:31:40|3875.5|3874.5|3875|3874.5|3875.5|3874.5|3875|3874.5|0
1631716310000|2021-09-15 14:31:50|3875.5||3875||3875.5||3875||0
1631716320000|2021-09-15 14:32:00|3875.5||3875||3875.5||3875||0
1631716330000|2021-09-15 14:32:10|3875.5||3875||3875.5||3875||0
1631716340000|2021-09-15 14:32:20|3875.5||3875||3875.5||3875||0
1631716350000|2021-09-15 14:32:30|3875.5|3875|3875.5|3875|3875.5|3875|3875|3875|0
1631716360000|2021-09-15 14:32:40|3876|3875.5|3876.5|3876|3877|3876|3876|3875.5|0
1631716370000|2021-09-15 14:32:50|3877|3875.5|3876|3875.5|3877|3876|3876|3875.5|0
1631716390000|2021-09-15 14:33:10|3876.5||3876||3876.5||3876||0
1631716400000|2021-09-15 14:33:20|3876.5||3876.5||3876.5||3876||0
1631716410000|2021-09-15 14:33:30|3876|3876|3874.5|3874|3876|3876|3874|3873.5|0
1631716420000|2021-09-15 14:33:40|3874|3873.5|3874.5|3874|3874.5|3874|3874|3873.5|0
1631716430000|2021-09-15 14:33:50|3874|3873.5|3874|3873.5|3874.5|3874|3874|3873.5|0
1631716440000|2021-09-15 14:34:00|3873.5|3873|3873|3872.5|3873.5|3873|3872.5|3872|0
1631716450000|2021-09-15 14:34:10|3873.5|3872|3874|3873|3874|3873|3872.5|3872|0
1631716460000|2021-09-15 14:34:20|3873.5|3873.5|3872.5|3872|3873.5|3873.5|3872|3871.5|0
1631716470000|2021-09-15 14:34:30|3872|3871.5|3870.5|3870|3873|3872.5|3870.5|3870|0
1631716480000|2021-09-15 14:34:40|3871|3870.5|3872|3871|3872|3871.5|3871|3870|0
1631716490000|2021-09-15 14:34:50|3871.5|3870.5|3871|3870|3872|3870.5|3871|3870|0
1631716500000|2021-09-15 14:35:00|3870.5|3869.5|3870.5|3869.5|3870.5|3870|3869|3868|0
1631716510000|2021-09-15 14:35:10|3871|3870|3869.5|3869|3871|3870.5|3869.5|3869|0
1631716520000|2021-09-15 14:35:20|3870|3869.5|3870.5|3869.5|3870.5|3870|3870|3869.5|0
1631716530000|2021-09-15 14:35:30|3871|3870|3871.5|3870.5|3872|3871|3870.5|3870|0
1631716540000|2021-09-15 14:35:40|3872|3871|3872.5|3872|3873.5|3873|3871.5|3871|0
1631716550000|2021-09-15 14:35:50|3872|3871.5|3873.5|3873|3873.5|3873|3872|3871|0
1631716570000|2021-09-15 14:36:10|3874|3873.5|3873|3872.5|3874.5|3873.5|3872.5|3872|0
1631716580000|2021-09-15 14:36:20|3873.5|3873|3873.5|3872.5|3873.5|3873|3873|3872.5|0
1631716590000|2021-09-15 14:36:30|3873|3873|3872.5|3872|3873.5|3873|3872.5|3872|0
1631716600000|2021-09-15 14:36:40|3872|3871.5|3873|3872|3873.5|3873|3872|3871.5|0
1631716620000|2021-09-15 14:37:00|3872.5||3872.5||3873||3872.5||0
1631716630000|2021-09-15 14:37:10|3873|3872.5|3874|3873.5|3874|3873.5|3873|3872.5|0
1631716640000|2021-09-15 14:37:20|3874.5|3874|3874|3873|3874.5|3874|3873.5|3873|0
1631716650000|2021-09-15 14:37:30|3873.5|3872.5|3873|3872.5|3874|3873.5|3873|3872.5|0
1631716660000|2021-09-15 14:37:40|3872.5|3872|3871.5|3871|3872.5|3872|3871.5|3871|0
1631716670000|2021-09-15 14:37:50|3872|3871.5|3873.5|3872.5|3873.5|3872.5|3872|3871|0
1631716680000|2021-09-15 14:38:00|3873|3873|3873|3872.5|3873.5|3873|3873|3872.5|0
1631716690000|2021-09-15 14:38:10|3873.5|3873|3874|3873.5|3874.5|3874|3873.5|3873|0
1631716700000|2021-09-15 14:38:20|3873.5|3873|3874|3873.5|3874.5|3873.5|3873.5|3873|0
1631716710000|2021-09-15 14:38:30|3873.5|3873|3873|3872.5|3873.5|3873|3873|3872.5|0
1631716720000|2021-09-15 14:38:40|3872.5|3872|3872|3871|3872.5|3872|3871.5|3871|0
1631716730000|2021-09-15 14:38:50|3871.5|3871.5|3870|3869.5|3871.5|3871.5|3870|3869|0
1631716740000|2021-09-15 14:39:00|3869.5|3869|3869.5|3869|3869.5|3869.5|3869.5|3869|0
1631716750000|2021-09-15 14:39:10|3869|3868.5|3868|3867.5|3869|3868.5|3868|3867|0
1631716760000|2021-09-15 14:39:20|3868.5|3868|3866.5|3866|3868.5|3868|3866.5|3866|0
1631716770000|2021-09-15 14:39:30|3867|3866.5|3865.5|3865|3867|3866.5|3865.5|3865|0
1631716780000|2021-09-15 14:39:40|3866|3865.5|3868|3867|3868|3867|3866|3865.5|0
1631716790000|2021-09-15 14:39:50|3867.5|3867.5|3867|3866.5|3867.5|3867.5|3867|3866|0
1631716800000|2021-09-15 14:40:00|3866.5|3866|3865.5|3865|3867|3866|3865.5|3865|0
1631716810000|2021-09-15 14:40:10|3866|3865.5|3865.5|3865|3866|3865.5|3865.5|3865|0
1631716820000|2021-09-15 14:40:20|3866|3864.5|3866|3865.5|3866.5|3866|3865|3864.5|0
1631716830000|2021-09-15 14:40:30|3866.5|3865|3865.5|3865|3866.5|3865|3865|3864|0
1631716840000|2021-09-15 14:40:40|3866|3865.5|3864.5|3864|3866|3865.5|3864.5|3863.5|0
1631716850000|2021-09-15 14:40:50|3865|3864.5|3865.5|3865|3865.5|3865|3865|3864.5|0
1631716860000|2021-09-15 14:41:00|3865|3864.5|3863.5|3863|3865|3864.5|3863.5|3862.5|0
1631716870000|2021-09-15 14:41:10|3864|3863.5|3864|3863.5|3864|3863.5|3863.5|3863|0
1631716880000|2021-09-15 14:41:20|3864.5|3864|3863.5|3863|3865|3864.5|3863.5|3863|0
1631716890000|2021-09-15 14:41:30|3864|3863.5|3863.5|3863|3864|3863.5|3863.5|3863|0
1631716900000|2021-09-15 14:41:40|3864|3863.5|3863|3862|3864|3863.5|3862.5|3862|0
1631716910000|2021-09-15 14:41:50|3863.5|3862.5|3862.5|3862|3863.5|3862.5|3862.5|3862|0
1631716920000|2021-09-15 14:42:00|3862|3861.5|3860|3859.5|3862.5|3861.5|3860|3859|0
1631716930000|2021-09-15 14:42:10|3860.5|3860|3861|3860.5|3862.5|3862|3860|3860|0
1631716940000|2021-09-15 14:42:20|3861.5|3861|3860.5|3860|3861.5|3861|3860.5|3859.5|0
1631716950000|2021-09-15 14:42:30|3861|3860.5|3860.5|3860|3861|3860.5|3860|3859.5|0
1631716960000|2021-09-15 14:42:40|3861|3860.5|3860|3859.5|3861|3860.5|3860|3859.5|0
1631716970000|2021-09-15 14:42:50|3860.5|3859|3860.5|3860|3860.5|3860|3860.5|3859|0
1631716980000|2021-09-15 14:43:00|3860|3859.5|3861.5|3860.5|3861.5|3861|3860|3859.5|0
1631716990000|2021-09-15 14:43:10|3861|3861|3861|3860.5|3861|3861|3861|3860.5|0
1631717000000|2021-09-15 14:43:20|3861.5|3861|3861.5|3861|3862|3861|3860.5|3860|0
1631717010000|2021-09-15 14:43:30|3862|3861.5|3863.5|3863|3863.5|3863|3862|3861.5|0
1631717020000|2021-09-15 14:43:40|3863|3862.5|3861|3860.5|3863.5|3862.5|3861|3860.5|0
1631717030000|2021-09-15 14:43:50|3861.5|3861|3862.5|3861.5|3862.5|3861.5|3861|3861|0
1631717050000|2021-09-15 14:44:10|3863|3862|3862.5|3862|3863.5|3863|3862.5|3861.5|0
1631717070000|2021-09-15 14:44:30|3863|3862.5|3863.5|3863|3864|3863|3863|3862.5|0
1631717080000|2021-09-15 14:44:40|3863|3862|3861.5|3861|3863|3862.5|3861.5|3861|0
1631717090000|2021-09-15 14:44:50|3862|3861.5|3862.5|3861.5|3862.5|3862|3862|3861.5|0
1631717100000|2021-09-15 14:45:00|3863|3862|3863.5|3862.5|3864|3862.5|3863|3862|0
1631717110000|2021-09-15 14:45:10|3864|3863|3863.5|3862.5|3864|3863.5|3863|3862.5|0
1631717120000|2021-09-15 14:45:20|3864|3863|3864|3863.5|3864.5|3864|3864|3863|0
1631717130000|2021-09-15 14:45:30|3864.5|3864|3864.5|3863.5|3865|3864|3864|3863.5|0
1631717140000|2021-09-15 14:45:40|3864|3864|3864.5|3864|3864.5|3864|3864|3863.5|0
1631717150000|2021-09-15 14:45:50|3864|3863.5|3864.5|3864|3864.5|3864|3864|3863.5|0
1631717160000|2021-09-15 14:46:00|3865|3864.5|3864.5|3864|3865|3864.5|3864.5|3864|0
1631717170000|2021-09-15 14:46:10|3865|3864.5|3865|3864.5|3865.5|3865|3865|3864.5|0
1631717180000|2021-09-15 14:46:20|3864.5|3864|3865|3864.5|3865|3864.5|3864|3863.5|0
1631717190000|2021-09-15 14:46:30|3865.5|3865|3867|3866|3867|3866|3865.5|3865|0
1631717200000|2021-09-15 14:46:40|3867.5|3866.5|3868|3867.5|3868|3867.5|3867|3866.5|0
1631717210000|2021-09-15 14:46:50|3867.5|3867|3867|3866|3867.5|3867|3866.5|3866|0
1631717220000|2021-09-15 14:47:00|3867.5|3866.5|3867|3866.5|3867.5|3867|3867|3866.5|0
1631717230000|2021-09-15 14:47:10|3866.5|3866|3867|3866.5|3867|3866.5|3866.5|3866|0
1631717260000|2021-09-15 14:47:40|3866.5|3866|3867.5|3867|3867.5|3867|3865.5|3865|0
1631717270000|2021-09-15 14:47:50|3868|3867.5|3868|3867.5|3868|3867.5|3867|3866.5|0
1631717280000|2021-09-15 14:48:00|3867.5|3867|3868|3867|3868|3867.5|3867.5|3867|0
1631717290000|2021-09-15 14:48:10|3868.5|3867.5|3868.5|3868|3868.5|3868|3868|3867.5|0
1631717300000|2021-09-15 14:48:20|3869|3868.5|3869.5|3869|3869.5|3869|3869|3868.5|0
1631717310000|2021-09-15 14:48:30|3870|3868.5|3871|3870.5|3871|3870.5|3869.5|3868.5|0
1631717320000|2021-09-15 14:48:40|3871.5|3871|3871|3870.5|3872|3871.5|3871|3870|0
1631717330000|2021-09-15 14:48:50|3870.5|3870|3871|3870|3871|3870.5|3870.5|3870|0
1631717340000|2021-09-15 14:49:00|3870.5|3869.5|3871|3870.5|3871|3870.5|3870|3869.5|0
1631717350000|2021-09-15 14:49:10|3871.5|3871|3871|3870.5|3871.5|3871|3871|3870.5|0
1631717360000|2021-09-15 14:49:20|3871.5|3871|3872|3871.5|3872|3871.5|3871.5|3870.5|0
1631717370000|2021-09-15 14:49:30|3871.5|3871|3872|3871.5|3872|3871.5|3871.5|3871|0
1631717380000|2021-09-15 14:49:40|3872.5|3872|3872.5|3872|3872.5|3872|3872|3871.5|0
1631717390000|2021-09-15 14:49:50|3873|3872.5|3873|3872.5|3873.5|3872.5|3872.5|3872|0
1631717400000|2021-09-15 14:50:00|3872.5|3872|3873.5|3873|3873.5|3873|3872.5|3872|0
1631717410000|2021-09-15 14:50:10|3874|3873.5|3874|3873.5|3874.5|3874|3873.5|3873|0
1631717420000|2021-09-15 14:50:20|3874.5|3874|3874.5|3874|3874.5|3874|3874.5|3873.5|0
1631717430000|2021-09-15 14:50:30|3875|3873.5|3874.5|3874|3875|3874|3874.5|3873.5|0
1631717450000|2021-09-15 14:50:50|3875|3874.5|3875|3874.5|3875|3874.5|3874.5|3874|0
1631717470000|2021-09-15 14:51:10|3875.5|3875|3875|3874.5|3875.5|3875|3875|3874.5|0
1631717480000|2021-09-15 14:51:20|3874.5|3874|3875|3874.5|3875.5|3874.5|3874.5|3874|0
1631717490000|2021-09-15 14:51:30|3874.5|3874|3874|3873.5|3875|3874.5|3874|3873.5|0
1631717500000|2021-09-15 14:51:40|3873.5|3873|3874.5|3873.5|3875|3874|3873.5|3873|0
1631717510000|2021-09-15 14:51:50|3874|3873|3874.5|3873.5|3874.5|3874|3872.5|3871.5|0
1631717520000|2021-09-15 14:52:00|3874|3873|3874.5|3874|3874.5|3874|3873|3872|0
1631717530000|2021-09-15 14:52:10|3874|3873.5|3873|3872.5|3874|3873.5|3872.5|3872|0
1631717540000|2021-09-15 14:52:20|3873.5|3873|3874.5|3874|3875|3874.5|3873.5|3873|0
1631717550000|2021-09-15 14:52:30||3873.5||3874||3874||3873.5|0
1631717560000|2021-09-15 14:52:40|3874|3873.5|3874.5|3874|3875|3874.5|3874|3873.5|0
1631717570000|2021-09-15 14:52:50|3875|3874.5|3874.5|3874|3875|3874.5|3874.5|3874|0
1631717580000|2021-09-15 14:53:00|3874|3873.5|3874.5|3874|3874.5|3874|3873.5|3873|0
1631717590000|2021-09-15 14:53:10|3874|3873.5|3874|3873.5|3874.5|3874|3874|3873.5|0
1631717600000|2021-09-15 14:53:20|3874.5|3874|3875|3874|3875|3874.5|3874.5|3873.5|0
1631717610000|2021-09-15 14:53:30|3875.5|3874.5|3876|3875.5|3876|3875.5|3875.5|3874.5|0
1631717620000|2021-09-15 14:53:40|3875.5|3875|3875.5|3875|3876|3875|3875.5|3875|0
1631717630000|2021-09-15 14:53:50|3876|3875.5|3875.5|3875|3876|3875.5|3875.5|3875|0
1631717640000|2021-09-15 14:54:00|3876|3875.5|3875|3874.5|3876|3875.5|3875|3874.5|0
1631717650000|2021-09-15 14:54:10|3874.5|3874|3874|3873.5|3875|3874.5|3874|3873.5|0
1631717660000|2021-09-15 14:54:20|3873.5|3873|3873.5|3873|3874|3873.5|3873.5|3873|0
1631717670000|2021-09-15 14:54:30|3874|3873.5|3875|3874.5|3875|3874.5|3874|3873|0
1631717680000|2021-09-15 14:54:40|3875.5|3875|3874|3873.5|3876|3875|3874|3873.5|0
1631717690000|2021-09-15 14:54:50|3874.5|3874|3874.5|3873.5|3874.5|3874|3874|3873.5|0
1631717700000|2021-09-15 14:55:00|3874|3874|3873.5|3873|3874.5|3874|3873.5|3873|0
1631717710000|2021-09-15 14:55:10|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|0
1631717720000|2021-09-15 14:55:20|3873.5|3873|3873|3872.5|3874|3873.5|3873|3872.5|0
1631717730000|2021-09-15 14:55:30|3872.5|3872|3872.5|3872|3872.5|3872|3872.5|3872|0
1631717740000|2021-09-15 14:55:40|3873|3872.5|3873.5|3873|3873.5|3873|3872|3871.5|0
1631717750000|2021-09-15 14:55:50|3874|3873.5|3875|3874.5|3875|3874.5|3874|3873.5|0
1631717760000|2021-09-15 14:56:00|3874.5|3874|3875.5|3874.5|3875.5|3874.5|3873.5|3873|0
1631717770000|2021-09-15 14:56:10|3876|3875|3875.5|3874.5|3876|3875.5|3875|3874.5|0
1631717780000|2021-09-15 14:56:20|3876|3875|3875|3874.5|3876|3875.5|3875|3874.5|0
1631717790000|2021-09-15 14:56:30|3874.5|3874|3873.5|3873|3874.5|3874|3873.5|3873|0
1631717800000|2021-09-15 14:56:40|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873|0
1631717810000|2021-09-15 14:56:50|3873.5|3873|3872|3871|3873.5|3873|3871.5|3871|0
1631717820000|2021-09-15 14:57:00|3871.5|3870.5|3872.5|3872|3872.5|3872|3871|3870.5|0
1631717830000|2021-09-15 14:57:10|3872|3871.5|3871.5|3871|3872|3872|3871.5|3871|0
1631717840000|2021-09-15 14:57:20|3871|3870.5|3871.5|3871|3871.5|3871|3870.5|3870|0
1631717850000|2021-09-15 14:57:30|3872|3871.5|3872|3871.5|3872.5|3872|3872|3871|0
1631717860000|2021-09-15 14:57:40|3872.5|3871|3873|3872.5|3873|3872.5|3872.5|3871|0
1631717870000|2021-09-15 14:57:50|3872.5|3872|3872|3871.5|3872.5|3872|3872|3871.5|0
1631717880000|2021-09-15 14:58:00|3872.5|3872|3872.5|3872|3873|3872.5|3872.5|3872|0
1631717890000|2021-09-15 14:58:10|3872|3871.5|3872|3871.5|3872|3872|3871.5|3871|2381
1631717900000|2021-09-15 14:58:20|3871.5|3871|3872|3871.5|3872|3871.5|3871.5|3871|1426
1631717910000|2021-09-15 14:58:30|3872.5|3872|3871.5|3871|3872.5|3872|3871.5|3871|2253
1631717920000|2021-09-15 14:58:40|3872|3871.5|3873|3872.5|3873|3872.5|3872|3871.5|1755
1631717930000|2021-09-15 14:58:50|3872.5|3872|3873|3872.5|3873|3872.5|3872.5|3872|1681
1631717940000|2021-09-15 14:59:00|3872.5|3872|3872|3871.5|3873|3872.5|3871.5|3871|4118
1631717950000|2021-09-15 14:59:10|3872.5|3872|3872|3871.5|3872.5|3872|3872|3871.5|2467
1631717960000|2021-09-15 14:59:20|3871.5|3871|3872|3871.5|3872|3871.5|3871.5|3871|882
1631717970000|2021-09-15 14:59:30|3872.5|3871|3873.5|3873|3873.5|3873|3872.5|3871|2641
1631717980000|2021-09-15 14:59:40|3873|3872.5|3872|3871.5|3873|3872.5|3871.5|3870.5|2449
1631717990000|2021-09-15 14:59:50|3871.5|3871|3871.5|3871|3872|3871.5|3871.5|3871|1397
1631718000000|2021-09-15 15:00:00|3872|3871.5|3871.5|3871|3872|3871.5|3871|3870.5|3614
1631718010000|2021-09-15 15:00:10|3871|3870.5|3871|3870.5|3871.5|3871|3870|3869|3893
1631718020000|2021-09-15 15:00:20|3871.5|3871|3871.5|3871|3872|3871|3871|3870.5|3729
1631718030000|2021-09-15 15:00:30|3871|3870.5|3871.5|3870.5|3872|3871.5|3871|3870.5|3159
1631718040000|2021-09-15 15:00:40|3871|3870|3871.5|3871|3872|3871.5|3871|3870|4998
1631718050000|2021-09-15 15:00:50|3871|3870.5|3871.5|3871|3871.5|3871|3870.5|3870|5105
1631718060000|2021-09-15 15:01:00|3871|3870.5|3869|3868.5|3871|3870.5|3869|3868|5008
1631718070000|2021-09-15 15:01:10|3868.5|3868|3868|3867.5|3869|3868|3868|3867|623
1631718080000|2021-09-15 15:01:20|3868.5|3868|3869.5|3869|3869.5|3869|3868.5|3868|3217
1631718090000|2021-09-15 15:01:30|3869|3868.5|3868.5|3867.5|3869|3868.5|3868|3867.5|1430
1631718100000|2021-09-15 15:01:40|3869|3868|3869.5|3868.5|3869.5|3869|3868.5|3868|812
1631718110000|2021-09-15 15:01:50||3869||3869||3869||3868.5|254
1631718120000|2021-09-15 15:02:00|3869|3868.5|3868|3867.5|3869|3868.5|3867.5|3867|1747
1631718130000|2021-09-15 15:02:10|3868.5|3868|3868.5|3868|3868.5|3868|3868|3867.5|985
1631718140000|2021-09-15 15:02:20|3868|3867.5|3868.5|3868|3868.5|3868|3868|3867.5|880
1631718150000|2021-09-15 15:02:30|3868|3867.5|3868|3867.5|3868|3867.5|3868|3867.5|0
1631718160000|2021-09-15 15:02:40|3868.5|3868|3868.5|3867.5|3868.5|3868|3868|3867.5|268
1631718170000|2021-09-15 15:02:50|3868|3868|3868.5|3868|3868.5|3868|3868|3867.5|473
1631718180000|2021-09-15 15:03:00|3869|3867.5|3869|3868.5|3869.5|3869|3868.5|3867.5|4371
1631718190000|2021-09-15 15:03:10|3869.5|3869|3869|3868.5|3869.5|3869|3868|3867.5|6879
1631718200000|2021-09-15 15:03:20|3869.5|3869|3869.5|3869|3869.5|3869|3869|3868.5|1870
1631718210000|2021-09-15 15:03:30|||||||||48
1631718220000|2021-09-15 15:03:40|3870|3869.5|3869|3868.5|3870|3869.5|3868.5|3868|9298
1631718230000|2021-09-15 15:03:50|3869.5|3869|3870.5|3870|3870.5|3870|3869.5|3869|3206
1631718240000|2021-09-15 15:04:00|3870|3869.5|3870|3869.5|3870|3870|3870|3869.5|5295
1631718250000|2021-09-15 15:04:10|3869.5|3869|3869.5|3869|3870|3869|3869.5|3869|654
1631718260000|2021-09-15 15:04:20|3870|3869.5|3870.5|3870|3870.5|3870|3869.5|3869|2126
1631718270000|2021-09-15 15:04:30|3871|3870.5|3871|3870|3871.5|3870.5|3870.5|3870|2397
1631718280000|2021-09-15 15:04:40|3870.5||3870.5||3870.5||3870.5||219
1631718290000|2021-09-15 15:04:50|3871||3870.5||3871||3870.5||538
1631718300000|2021-09-15 15:05:00|3871|3869.5|3871|3870.5|3871|3870.5|3870.5|3869.5|8108
1631718310000|2021-09-15 15:05:10|3871.5|3871|3870.5|3870|3871.5|3871|3870.5|3870|1113
1631718320000|2021-09-15 15:05:20|||||||||963
1631718330000|2021-09-15 15:05:30|3871|3870.5|3871|3870.5|3871|3870.5|3870.5|3870|1238
1631718340000|2021-09-15 15:05:40|||||||||155
1631718360000|2021-09-15 15:06:00|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3870.5|2021
1631718370000|2021-09-15 15:06:10|3872|3871.5|3872|3871.5|3872|3871.5|3871.5|3871|4490
1631718380000|2021-09-15 15:06:20|||||||||1062
1631718390000|2021-09-15 15:06:30|3872.5|3872|3873|3872.5|3873|3872.5|3872|3872|14312
1631718410000|2021-09-15 15:06:50|3873.5|3873|3873.5|3873|3873.5|3873|3873|3873|1097
1631718420000|2021-09-15 15:07:00|3873|3872.5|3873|3872.5|3873|3872.5|3873|3872.5|1323
1631718440000|2021-09-15 15:07:20|3873.5|3873|3873.5|3873|3874|3873|3873.5|3872.5|2309
1631718450000|2021-09-15 15:07:30|3874||3873.5||3874||3873.5||906
1631718460000|2021-09-15 15:07:40|3874||3873.5||3874||3873.5||0
1631718470000|2021-09-15 15:07:50|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|785
1631718480000|2021-09-15 15:08:00|||||||||1041
1631718490000|2021-09-15 15:08:10|3874.5|3874|3874|3873.5|3874.5|3874|3874|3873.5|1086
1631718500000|2021-09-15 15:08:20|||||||||1110
1631718510000|2021-09-15 15:08:30|3873.5|3873|3872.5|3872|3874|3873.5|3872|3871.5|11487
1631718520000|2021-09-15 15:08:40|3872|3871.5|3872|3871.5|3872|3872|3872|3871.5|1818
1631718530000|2021-09-15 15:08:50||3871||3871.5||3871.5||3871|384
1631718540000|2021-09-15 15:09:00|3871.5|3871|3871.5|3871|3872|3871|3871|3870.5|3114
1631718550000|2021-09-15 15:09:10|3871|3870.5|3870.5|3870|3871|3870.5|3870.5|3869.5|3533
1631718560000|2021-09-15 15:09:20|3870|3869.5|3870.5|3870|3870.5|3870|3870|3869.5|6149
1631718570000|2021-09-15 15:09:30|3871|3870.5|3871|3870.5|3871|3870.5|3871|3870.5|2100
1631718580000|2021-09-15 15:09:40|||||||||137
1631718590000|2021-09-15 15:09:50|3870.5|3870|3870.5|3870|3871|3870.5|3870|3869.5|1601
1631718600000|2021-09-15 15:10:00|3870|3869.5|3870|3869.5|3870|3869.5|3870|3869.5|819
1631718610000|2021-09-15 15:10:10|3870.5|3870|3870|3869.5|3870.5|3870|3870|3869.5|2095
1631718620000|2021-09-15 15:10:20|3869.5|3869|3869.5|3869|3869.5|3869.5|3869.5|3869|1738
1631718630000|2021-09-15 15:10:30|3870|3869.5|3870|3869.5|3870|3869.5|3869.5|3869|3620
1631718640000|2021-09-15 15:10:40|3869.5|3869|3870|3869.5|3870|3869.5|3869.5|3869|3786
1631718650000|2021-09-15 15:10:50|3870.5|3870|3871|3870|3871|3870.5|3870.5|3870|2076
1631718660000|2021-09-15 15:11:00|3870.5||3870.5||3870.5||3870.5||30
1631718670000|2021-09-15 15:11:10|3871|3870.5|3871|3870.5|3871|3870.5|3870.5|3870|3031
1631718680000|2021-09-15 15:11:20|3870.5|3870|3870.5|3870|3871|3870.5|3870.5|3870|2343
1631718690000|2021-09-15 15:11:30|3870|3869.5|3871|3870|3871|3870|3869.5|3869|11220
1631718700000|2021-09-15 15:11:40|3870.5|3869.5|3870|3869.5|3870.5|3870|3870|3869.5|2393
1631718710000|2021-09-15 15:11:50|3870.5||3870.5||3870.5||3870||442
1631718720000|2021-09-15 15:12:00|3870|3870|3870.5|3870|3871|3870.5|3870|3869.5|6877
1631718730000|2021-09-15 15:12:10|||||||||375
1631718740000|2021-09-15 15:12:20|3871|3870.5|3870.5|3870|3871|3870.5|3870.5|3870|2677
1631718750000|2021-09-15 15:12:30|||||||||547
1631718760000|2021-09-15 15:12:40|3871|3870.5|3871|3870.5|3871|3870.5|3870.5|3870|6464
1631718770000|2021-09-15 15:12:50|||||||||1283
1631718780000|2021-09-15 15:13:00|3870.5|3870|3870|3869.5|3870.5|3870|3869.5|3869|7432
1631718790000|2021-09-15 15:13:10|3869.5|3869|3869.5|3869|3869.5|3869|3869|3868.5|2575
1631718800000|2021-09-15 15:13:20|3869|3868.5|3867.5|3867|3869|3868.5|3867.5|3867|2136
1631718810000|2021-09-15 15:13:30|3868|3867.5|3867|3866.5|3868|3867.5|3866.5|3866|6791
1631718820000|2021-09-15 15:13:40|3867.5|3867|3867.5|3867|3868|3867|3867.5|3866.5|1911
1631718840000|2021-09-15 15:14:00|3867|3866.5|3867.5|3867|3867.5|3867|3867|3866.5|2419
1631718850000|2021-09-15 15:14:10|3867|3866.5|3867.5|3867|3867.5|3867|3867|3866.5|2113
1631718860000|2021-09-15 15:14:20|3868|3866.5|3867.5|3867|3868|3867|3867|3866.5|4229
1631718870000|2021-09-15 15:14:30|3868|3867.5|3868|3867.5|3868|3867.5|3867|3866.5|2556
1631718880000|2021-09-15 15:14:40|3867.5|3867|3867.5|3867|3868|3867|3867.5|3867|38
1631718890000|2021-09-15 15:14:50|||||||||61
1631718900000|2021-09-15 15:15:00|3867|3866.5|3867|3866.5|3867|3866.5|3867|3866.5|684
1631718910000|2021-09-15 15:15:10|3867.5|3867|3868|3867.5|3868|3867.5|3867|3866.5|3288
1631718920000|2021-09-15 15:15:20|3868.5|3868|3868|3867|3868.5|3868|3867.5|3867|6188
1631718930000|2021-09-15 15:15:30|3867.5||3867.5||3868||3867.5||2598
1631718940000|2021-09-15 15:15:40|3868|3867.5|3867.5|3867|3868|3867.5|3867.5|3866.5|4747
1631718950000|2021-09-15 15:15:50|||||||||774
1631718960000|2021-09-15 15:16:00|3868|3867.5|3868|3867|3868|3867.5|3867.5|3867|2778
1631718970000|2021-09-15 15:16:10||3867.5||3867.5||3867.5||3867|768
1631718980000|2021-09-15 15:16:20||3867||3867.5||3867.5||3867|0
1631718990000|2021-09-15 15:16:30|3867.5|3867|3868|3867|3868|3867|3867.5|3867|244
1631719000000|2021-09-15 15:16:40||3867.5||3867.5||3867.5||3867.5|4293
1631719010000|2021-09-15 15:16:50|3867.5|3867|3868|3867.5|3868|3867.5|3867.5|3867|1098
1631719020000|2021-09-15 15:17:00||3867||3867.5||3867.5||3867|5852
1631719030000|2021-09-15 15:17:10|3868.5|3868|3868.5|3868|3869|3868.5|3868.5|3867.5|9008
1631719040000|2021-09-15 15:17:20|||||||||4548
1631719050000|2021-09-15 15:17:30|||||||||1176
1631719060000|2021-09-15 15:17:40|3867|3866.5|3867|3866.5|3868|3866.5|3866.5|3866|18742
1631719070000|2021-09-15 15:17:50||3866||3866.5||3866.5||3866|679
1631719080000|2021-09-15 15:18:00|3866.5|3866|3867|3866.5|3867|3866.5|3866.5|3866|2427
1631719090000|2021-09-15 15:18:10|3867.5||3867||3867.5||3867||3002
1631719100000|2021-09-15 15:18:20|||||||||2118
1631719110000|2021-09-15 15:18:30|3867.5|3867|3867.5|3867|3867.5|3867|3867|3866.5|25906
1631719130000|2021-09-15 15:18:50|||||||||319
1631719140000|2021-09-15 15:19:00|3868|3867.5|3868|3867.5|3868|3867.5|3868|3867.5|3691
1631719150000|2021-09-15 15:19:10|||||||||10
1631719160000|2021-09-15 15:19:20|||||||||2580
1631719170000|2021-09-15 15:19:30|3867.5|3867|3867.5|3867|3867.5|3867|3867|3866.5|4687
1631719180000|2021-09-15 15:19:40|3867|3866.5|3867.5|3866.5|3867.5|3866.5|3867|3866.5|296
1631719190000|2021-09-15 15:19:50|3867|3867|3867.5|3866.5|3867.5|3867|3867|3866.5|175
1631719200000|2021-09-15 15:20:00|3867|3867|3867.5|3867|3867.5|3867|3867|3866.5|4487
1631719210000|2021-09-15 15:20:10|3868|3867.5|3868|3867.5|3868|3867.5|3868|3867|5902
1631719220000|2021-09-15 15:20:20|3868.5||3868||3868.5||3868||5875
1631719230000|2021-09-15 15:20:30|3868.5||3868||3868.5||3868||24913
1631719240000|2021-09-15 15:20:40|3868.5|3868|3868.5|3868|3868.5|3868|3868.5|3867.5|3725
1631719250000|2021-09-15 15:20:50|3869|3868.5|3868|3867.5|3869|3868.5|3868|3867.5|3682
1631719260000|2021-09-15 15:21:00|3867.5|3867|3868|3867.5|3868|3867.5|3867.5|3867|3499
1631719270000|2021-09-15 15:21:10|3868.5|3868|3868|3867.5|3868.5|3868|3868|3867.5|2913
1631719290000|2021-09-15 15:21:30|||||||||383
1631719300000|2021-09-15 15:21:40|3868.5|3868|3868.5|3867.5|3868.5|3868|3868|3867.5|1467
1631719320000|2021-09-15 15:22:00|3868|3868|3868.5|3868|3868.5|3868|3868|3867.5|1261
1631719330000|2021-09-15 15:22:10||3867.5||3868||3868||3867.5|5438
1631719340000|2021-09-15 15:22:20|3869|3867.5|3869|3868.5|3869.5|3868.5|3869|3867.5|23405
1631719350000|2021-09-15 15:22:30|3869.5|3869|3870.5|3870|3870.5|3870|3869.5|3869|3063
1631719360000|2021-09-15 15:22:40|3871|3870.5|3870.5|3870|3871|3870.5|3870.5|3870|4136
1631719380000|2021-09-15 15:23:00|3871|3870.5|3871.5|3871|3871.5|3871|3871|3870.5|3666
1631719390000|2021-09-15 15:23:10|3872|3871.5|3872.5|3872|3872.5|3872|3872|3871.5|1720
1631719400000|2021-09-15 15:23:20|3873||3873||3873||3873||254
1631719410000|2021-09-15 15:23:30|3873.5|3872.5|3873.5|3873|3873.5|3873|3873|3872.5|665
1631719420000|2021-09-15 15:23:40|3874|3873.5|3873|3872.5|3874|3873.5|3872.5|3872|4336
1631719430000|2021-09-15 15:23:50|||||||||241
1631719440000|2021-09-15 15:24:00|3872.5|3872|3873|3872.5|3873|3872.5|3872.5|3872|3349
1631719450000|2021-09-15 15:24:10|3873.5|3873|3873.5|3873|3874.5|3874|3873.5|3873|5613
1631719460000|2021-09-15 15:24:20|3874|3873.5|3874|3873.5|3874|3873.5|3873.5|3873|947
1631719470000|2021-09-15 15:24:30|3874.5|3874|3875|3874.5|3875|3874.5|3874|3873.5|917
1631719490000|2021-09-15 15:24:50|3875.5|3875|3875.5|3874.5|3875.5|3875|3875|3874.5|2032
1631719500000|2021-09-15 15:25:00|3875|3875|3874|3873.5|3875.5|3875|3874|3873.5|4032
1631719510000|2021-09-15 15:25:10|3873.5|3873|3874.5|3874|3874.5|3874|3873.5|3872.5|1647
1631719520000|2021-09-15 15:25:20|3875|3874.5|3875|3874.5|3875|3874.5|3875|3874|505
1631719530000|2021-09-15 15:25:30|3875.5|3875|3875.5|3875|3876|3875.5|3875.5|3875|3132
1631719540000|2021-09-15 15:25:40|||||||||1168
1631719550000|2021-09-15 15:25:50|3875|3874.5|3875|3874.5|3875|3874.5|3874.5|3874|4119
1631719560000|2021-09-15 15:26:00|3874.5|3874|3875|3874.5|3875|3874.5|3874.5|3874|1162
1631719570000|2021-09-15 15:26:10|3875.5|3874|3875|3874.5|3875.5|3875|3875|3874|3969
1631719580000|2021-09-15 15:26:20|3874.5|3874|3874.5|3874|3874.5|3874|3874.5|3874|1175
1631719590000|2021-09-15 15:26:30|3875|3874.5|3875|3874.5|3875|3874.5|3875|3874.5|203
1631719600000|2021-09-15 15:26:40|3874.5|3874|3875|3874.5|3875|3874.5|3874.5|3874|487
1631719610000|2021-09-15 15:26:50|3874.5|3874|3875|3874|3875|3874.5|3874.5|3874|1799
1631719620000|2021-09-15 15:27:00|3874.5|3873.5|3873.5|3873|3874.5|3874|3873|3872.5|4753
1631719630000|2021-09-15 15:27:10|3874|3873.5|3875.5|3875|3875.5|3875|3874|3873.5|8067
1631719640000|2021-09-15 15:27:20|3875|3874.5|3875.5|3875|3875.5|3875|3875|3874.5|905
1631719650000|2021-09-15 15:27:30|3876||3876||3876||3876||666
1631719660000|2021-09-15 15:27:40||3875.5||3875.5||3875.5||3875.5|54
1631719670000|2021-09-15 15:27:50|3875.5|3875|3875.5|3875|3875.5|3875|3874.5|3873.5|6340
1631719680000|2021-09-15 15:28:00|3875|3874.5|3875.5|3875|3875.5|3875|3875|3874.5|1430
1631719690000|2021-09-15 15:28:10|3875|3874.5|3875.5|3875|3875.5|3875|3875|3874.5|2011
1631719700000|2021-09-15 15:28:20|3876|3874.5|3873.5|3873|3876|3874.5|3873.5|3873|2572
1631719710000|2021-09-15 15:28:30|3874||3873.5||3874||3873.5||1607
1631719720000|2021-09-15 15:28:40|3873|3872.5|3874|3873.5|3874|3873.5|3873|3872.5|4266
1631719730000|2021-09-15 15:28:50|3873.5|3873|3874|3873.5|3874.5|3874|3873.5|3872.5|2204
1631719740000|2021-09-15 15:29:00|3873.5|3873|3873|3872|3873.5|3873|3872.5|3872|2853
1631719750000|2021-09-15 15:29:10|3872.5|3872.5|3872|3871.5|3872.5|3872.5|3872|3871.5|528
1631719760000|2021-09-15 15:29:20|3872.5|3872|3872.5|3871.5|3872.5|3872|3872|3871.5|1568
1631719770000|2021-09-15 15:29:30|3872|3871|3870.5|3869.5|3872.5|3871.5|3870.5|3869.5|2635
1631719780000|2021-09-15 15:29:40|3870|3870|3870.5|3869.5|3870.5|3870|3870|3869|1058
1631719790000|2021-09-15 15:29:50|||||||||317
1631775600000|2021-09-16 07:00:00|3891|3890|3886.5|3885|3892|3890|3886.5|3885|0
1631775610000|2021-09-16 07:00:10|3886|3880.5|3874.5|3872|3886.5|3881.5|3874.5|3872|0
1631775620000|2021-09-16 07:00:20|3874|3870|3876|3872|3877|3873|3868.5|3865.5|0
1631775630000|2021-09-16 07:00:30|3875.5|3872.5|3880|3876.5|3880|3876.5|3875|3872.5|0
1631775640000|2021-09-16 07:00:40|3879.5|3877|3880|3877.5|3880|3877.5|3879|3877|0
1631775650000|2021-09-16 07:00:50|3880.5|3878|3883|3880.5|3883|3880.5|3880.5|3878|0
1631775660000|2021-09-16 07:01:00|3882.5|3881|3883.5|3880.5|3885|3882.5|3881.5|3880|0
1631775670000|2021-09-16 07:01:10|3883|3881|3884|3883|3885|3883|3882.5|3880.5|0
1631775680000|2021-09-16 07:01:20|3883.5|3882.5|3886|3885|3888.5|3886|3882|3880.5|0
1631775690000|2021-09-16 07:01:30|3887|3885.5|3885.5|3882.5|3887.5|3885.5|3885.5|3882.5|0
1631775700000|2021-09-16 07:01:40|3885|3883|3884.5|3883|3885|3883.5|3884.5|3883|0
1631775710000|2021-09-16 07:01:50|3884|3882.5|3879|3877|3884|3882.5|3878|3875|0
1631775720000|2021-09-16 07:02:00|3879.5|3877.5|3881|3879|3881|3879|3877|3875.5|0
1631775730000|2021-09-16 07:02:10|3880.5|3878|3877.5|3875.5|3880.5|3878|3876.5|3875|0
1631775740000|2021-09-16 07:02:20|3877|3875|3875|3873|3877|3875|3873.5|3871|0
1631775750000|2021-09-16 07:02:30|3876|3872.5|3876|3873.5|3877.5|3875.5|3874.5|3872.5|0
1631775760000|2021-09-16 07:02:40|3875.5|3873|3873|3870.5|3876|3873|3871.5|3870|0
1631775770000|2021-09-16 07:02:50|3872.5||3872.5||3873||3872||0
1631775780000|2021-09-16 07:03:00|3873|3871|3876.5|3874|3877|3874|3872.5|3871|0
1631775790000|2021-09-16 07:03:10|3877|3874.5|3877.5|3875|3877.5|3875|3876.5|3874.5|0
1631775800000|2021-09-16 07:03:20|3876.5|3874|3876|3873.5|3876.5|3874|3876|3873|0
1631775810000|2021-09-16 07:03:30|3875.5|3872.5|3878.5|3877|3880|3877|3874.5|3872|0
1631775820000|2021-09-16 07:03:40|3878|3876|3878|3875.5|3878.5|3878|3878|3875.5|0
1631775830000|2021-09-16 07:03:50|3878.5|3876|3878|3876|3879|3877|3877.5|3876|0
1631775840000|2021-09-16 07:04:00|3878.5|3876.5|3882|3880|3883|3881.5|3878.5|3876.5|0
1631775850000|2021-09-16 07:04:10|3882.5|3880.5|3881|3879.5|3883|3881|3879|3878|0
1631775860000|2021-09-16 07:04:20|3880.5|3880|3884|3882.5|3884.5|3882.5|3880.5|3880|0
1631775870000|2021-09-16 07:04:30|3882.5|3882|3885|3882|3887|3885.5|3882|3880|0
1631775880000|2021-09-16 07:04:40|3884.5|3882.5|3889|3887|3889|3888.5|3884|3882.5|0
1631775890000|2021-09-16 07:04:50|3888.5|3886.5|3889|3887|3889|3887|3887.5|3885|0
1631775900000|2021-09-16 07:05:00|3888.5|3886|3886.5|3884|3889|3887|3884.5|3883|0
1631775910000|2021-09-16 07:05:10|3885.5|3883.5|3888.5|3886.5|3888.5|3886.5|3884.5|3883.5|0
1631775920000|2021-09-16 07:05:20|3888|3886|3886.5|3884.5|3888.5|3887|3886|3884.5|0
1631775930000|2021-09-16 07:05:30|3887|3885|3886.5|3884|3887|3885|3885|3883|0
1631775940000|2021-09-16 07:05:40|3886||3886||3886||3885||0
1631775950000|2021-09-16 07:05:50|3884.5|3883.5|3886|3885|3886|3885|3884.5|3883.5|0
1631775960000|2021-09-16 07:06:00|3886.5|3885.5|3883|3881|3886.5|3885.5|3883|3881|0
1631775970000|2021-09-16 07:06:10|3882.5|3880.5|3884.5|3882|3884.5|3883|3881.5|3879.5|0
1631775980000|2021-09-16 07:06:20|3885|3882.5|3884.5|3882.5|3886.5|3884.5|3884|3882|0
1631775990000|2021-09-16 07:06:30|3884|3882|3885|3883.5|3885|3883.5|3883|3881|0
1631776000000|2021-09-16 07:06:40|3885.5|3884|3885.5|3883.5|3886|3884.5|3885|3883|0
1631776010000|2021-09-16 07:06:50|3885|3883|3885|3883|3885|3883.5|3883|3881.5|0
1631776020000|2021-09-16 07:07:00|3886|3883.5|3885.5|3883|3886|3885|3884|3882.5|0
1631776030000|2021-09-16 07:07:10|3885||3885||3885.5||3884.5||0
1631776040000|2021-09-16 07:07:20|3884.5|3882.5|3884.5|3882.5|3884.5|3882.5|3883|3881|0
1631776050000|2021-09-16 07:07:30|3885|3883|3886.5|3885.5|3886.5|3885.5|3884.5|3882.5|0
1631776060000|2021-09-16 07:07:40|3887|3885|3886.5|3885|3888|3885.5|3886|3884.5|0
1631776070000|2021-09-16 07:07:50|3887||3887||3887||3887||0
1631776080000|2021-09-16 07:08:00|3886.5|3885.5|3884.5|3882.5|3886.5|3885.5|3884.5|3882|0
1631776090000|2021-09-16 07:08:10|3885|3883|3885.5|3884|3885.5|3884|3884|3882|0
1631776100000|2021-09-16 07:08:20|3885|3883.5|3885|3883.5|3885.5|3884|3884.5|3883.5|0
1631776110000|2021-09-16 07:08:30|3885.5|3884|3883.5|3881.5|3886.5|3884.5|3883|3881.5|0
1631776120000|2021-09-16 07:08:40|3884|3882|3884|3882.5|3885|3883.5|3883|3881.5|0
1631776130000|2021-09-16 07:08:50|3883.5|3881.5|3882|3880|3883.5|3882|3881.5|3880|0
1631776140000|2021-09-16 07:09:00|3881.5|3880.5|3883.5|3882|3883.5|3882|3881.5|3880|0
1631776150000|2021-09-16 07:09:10|3883|3883|3885.5|3884.5|3887|3885|3883|3882|0
1631776160000|2021-09-16 07:09:20|3886|3885|3884.5|3883|3886.5|3885|3884.5|3883|0
1631776170000|2021-09-16 07:09:30|3885|3883.5|3886|3885|3887|3885.5|3884|3883.5|0
1631776180000|2021-09-16 07:09:40|3885.5|3884.5|3886|3884.5|3886.5|3885|3885|3884|0
1631776190000|2021-09-16 07:09:50|3885.5|3884|3884.5|3883|3886|3884|3883.5|3881.5|0
1631776200000|2021-09-16 07:10:00|3885|3883.5|3885|3884|3886|3884|3884.5|3883.5|0
1631776210000|2021-09-16 07:10:10|3885.5|3883.5|3886|3885|3886|3885|3884|3882.5|0
1631776220000|2021-09-16 07:10:20|3886.5|3885.5|3886|3884.5|3887.5|3886|3885.5|3884.5|0
1631776230000|2021-09-16 07:10:30|3886.5|3885|3886|3885|3888.5|3887|3886|3885|0
1631776240000|2021-09-16 07:10:40|3885.5|3884|3886|3885|3887|3885|3885.5|3884|0
1631776250000|2021-09-16 07:10:50|3886.5|3885.5|3886.5|3885.5|3887.5|3886.5|3886|3885.5|0
1631776260000|2021-09-16 07:11:00|3887|3886|3889|3887.5|3889|3888|3886.5|3886|0
1631776270000|2021-09-16 07:11:10|3889.5|3888|3889.5|3888|3890|3888.5|3889.5|3888|0
1631776280000|2021-09-16 07:11:20|3890|3888.5|3889.5|3888.5|3890|3889.5|3888.5|3888|0
1631776290000|2021-09-16 07:11:30|3889|3889|3890|3889|3890|3889.5|3889|3888.5|0
1631776300000|2021-09-16 07:11:40|3889.5||3890||3890||3889.5||0
1631776310000|2021-09-16 07:11:50|3889.5|3888.5|3891|3890|3891|3890|3889.5|3888.5|0
1631776320000|2021-09-16 07:12:00|3891.5|3890.5|3892|3891|3892|3891.5|3891.5|3890|0
1631776330000|2021-09-16 07:12:10|3891.5|3891.5|3893|3892|3893|3892|3891.5|3891|0
1631776340000|2021-09-16 07:12:20|3892.5|3891.5|3892.5|3891|3892.5|3891.5|3892|3891|0
1631776350000|2021-09-16 07:12:30|3893|3891.5|3891|3890|3893.5|3892|3891|3889|0
1631776360000|2021-09-16 07:12:40|3890.5|3890.5|3890|3889|3892|3891|3890|3889|0
1631776370000|2021-09-16 07:12:50|3891|3889.5|3893|3891.5|3893|3891.5|3890.5|3889.5|0
1631776380000|2021-09-16 07:13:00|3893.5|3892|3893.5|3892.5|3894|3893|3893|3892|0
1631776390000|2021-09-16 07:13:10|3893|3892|3892.5|3891|3893|3892|3892.5|3890.5|0
1631776400000|2021-09-16 07:13:20|3893|3891.5|3894|3893|3894|3893|3892|3891|0
1631776410000|2021-09-16 07:13:30|3893.5|3892.5|3892|3891|3894|3892.5|3892|3891|0
1631776420000|2021-09-16 07:13:40|3892.5|3891.5|3892|3891|3893|3891.5|3891.5|3890.5|0
1631776430000|2021-09-16 07:13:50|3891.5|3890.5|3891.5|3890.5|3892|3891.5|3891|3889.5|0
1631776440000|2021-09-16 07:14:00|3892|3891|3893.5|3892.5|3894|3893|3892|3891|0
1631776450000|2021-09-16 07:14:10|3894|3893|3893|3892|3894|3893|3892.5|3892|0
1631776460000|2021-09-16 07:14:20|3893.5|3892.5|3894.5|3893.5|3894.5|3893.5|3892.5|3891|0
1631776470000|2021-09-16 07:14:30|3894|3893|3895|3894.5|3895|3894.5|3894|3893|0
1631776480000|2021-09-16 07:14:40|3895.5|3895|3896|3895.5|3896|3895.5|3895.5|3895|0
1631776490000|2021-09-16 07:14:50|3896.5|3895|3896.5|3895.5|3897|3895.5|3895.5|3895|0
1631776500000|2021-09-16 07:15:00|3896|3895|3896|3895|3896.5|3895.5|3895.5|3895|0
1631776510000|2021-09-16 07:15:10|3896.5|3895.5|3894|3893|3896.5|3895.5|3894|3893|0
1631776520000|2021-09-16 07:15:20|3894.5|3894|3895|3894|3895|3894|3894.5|3894|0
1631776530000|2021-09-16 07:15:30|3894.5|3893.5|3896|3895|3896|3895.5|3894|3893|0
1631776540000|2021-09-16 07:15:40|3896.5|3895.5|3897|3896|3897|3896.5|3896.5|3895.5|0
1631776550000|2021-09-16 07:15:50|3896|3895.5|3897.5|3896.5|3897.5|3896.5|3896|3895.5|0
1631776560000|2021-09-16 07:16:00|3898|3897|3896.5|3895.5|3898|3897.5|3895.5|3894.5|0
1631776570000|2021-09-16 07:16:10|3897|3895|3896|3895|3897|3896|3896|3895|0
1631776580000|2021-09-16 07:16:20|3896.5|3895.5|3896|3895|3897|3896|3896|3895|0
1631776590000|2021-09-16 07:16:30|3896.5|3895.5|3897|3896|3898|3897|3896.5|3895.5|0
1631776600000|2021-09-16 07:16:40|3897.5|3896.5|3897.5|3896.5|3897.5|3897|3897|3896.5|0
1631776610000|2021-09-16 07:16:50|3898|3897|3897.5|3896.5|3898|3897|3897|3896.5|0
1631776620000|2021-09-16 07:17:00|3898|3897|3895|3894|3898|3897|3895|3894|0
1631776630000|2021-09-16 07:17:10|3895.5|3894.5|3893.5|3892.5|3895.5|3895|3893|3892|0
1631776640000|2021-09-16 07:17:20|3893|3892|3893|3891.5|3893.5|3892.5|3892|3891|0
1631776650000|2021-09-16 07:17:30|3892.5|3891|3890.5|3889.5|3892.5|3891|3890|3889|0
1631776660000|2021-09-16 07:17:40|3891|3890|3892.5|3891.5|3893|3892.5|3891|3890|0
1631776670000|2021-09-16 07:17:50|3892|3891|3893|3892|3893|3892|3892|3891|0
1631776680000|2021-09-16 07:18:00|3892.5|3891.5|3892.5|3892|3893|3892|3891.5|3890.5|0
1631776690000|2021-09-16 07:18:10|3892|3891.5|3892.5|3892|3892.5|3892|3892|3891.5|0
1631776700000|2021-09-16 07:18:20|3893|3892.5|3893|3892.5|3895|3893.5|3893|3892.5|0
1631776710000|2021-09-16 07:18:30|3892.5|3892|3892.5|3892|3893|3892|3892.5|3890.5|0
1631776720000|2021-09-16 07:18:40|3893|3892.5|3893|3892|3894|3892.5|3892.5|3891.5|0
1631776730000|2021-09-16 07:18:50|3893.5|3892.5|3895|3893.5|3895|3893.5|3893.5|3892.5|0
1631776740000|2021-09-16 07:19:00|3895.5|3894|3896|3894.5|3896.5|3895.5|3894.5|3893.5|0
1631776750000|2021-09-16 07:19:10|3895.5|3894|3894.5|3893.5|3896|3894.5|3894.5|3893.5|0
1631776760000|2021-09-16 07:19:20|3895|3894|3895|3894|3896|3894.5|3895|3893.5|0
1631776770000|2021-09-16 07:19:30|3895.5|3894.5|3896|3895|3896|3895|3895.5|3894.5|0
1631776780000|2021-09-16 07:19:40|3895.5|3894.5|3897|3895.5|3897|3896.5|3895.5|3894.5|0
1631776790000|2021-09-16 07:19:50|3895.5|3895|3895.5|3894|3896.5|3895.5|3895.5|3894|0
1631776800000|2021-09-16 07:20:00|3896|3895|3895.5|3894|3896.5|3895.5|3894.5|3893|0
1631776810000|2021-09-16 07:20:10|3895|3893.5|3894.5|3894|3895|3894|3894|3893.5|0
1631776820000|2021-09-16 07:20:20|3895|3894.5|3895|3894|3896.5|3895.5|3895|3894|0
1631776830000|2021-09-16 07:20:30|3894.5|3893.5|3895|3894|3895|3894|3894.5|3893.5|0
1631776840000|2021-09-16 07:20:40|3894.5|3894.5|3894.5|3894|3894.5|3894.5|3894.5|3894|0
1631776850000|2021-09-16 07:20:50||3893.5||3893.5||3893.5||3893.5|0
1631776860000|2021-09-16 07:21:00|3894|3893|3897|3896.5|3897|3896.5|3893.5|3893|0
1631776870000|2021-09-16 07:21:10|3897.5|3896|3896|3895|3897.5|3896|3896|3895|0
1631776880000|2021-09-16 07:21:20|3895.5|3894.5|3896|3895|3896|3895|3895|3894.5|0
1631776890000|2021-09-16 07:21:30|3897|3895.5|3895.5|3894.5|3897|3896|3895.5|3894.5|0
1631776900000|2021-09-16 07:21:40|3896|3895|3896|3895.5|3896|3895.5|3896|3895|0
1631776910000|2021-09-16 07:21:50|3896.5|3896|3896.5|3895.5|3896.5|3896|3896.5|3895.5|0
1631776920000|2021-09-16 07:22:00|3897|3896|3897.5|3896.5|3898|3897.5|3897|3896|0
1631776930000|2021-09-16 07:22:10|3898|3896|3897|3896|3898|3896|3897|3896|0
1631776940000|2021-09-16 07:22:20|3897.5|3896.5|3898|3897|3898|3897|3897.5|3896.5|0
1631776950000|2021-09-16 07:22:30|3897.5|3896.5|3898|3897|3898|3897|3897.5|3896.5|0
1631776960000|2021-09-16 07:22:40|3897.5|3896.5|3896.5|3895.5|3897.5|3897|3896.5|3895|0
1631776970000|2021-09-16 07:22:50|3897|3896|3896.5|3895.5|3897|3896.5|3896|3895.5|0
1631776980000|2021-09-16 07:23:00|3897|3896|3896.5|3896|3897.5|3897|3896|3894.5|0
1631776990000|2021-09-16 07:23:10|3897|3896.5|3897.5|3896.5|3898|3897|3897|3896.5|0
1631777000000|2021-09-16 07:23:20|3897|3896|3895|3894|3897|3896|3895|3894|0
1631777010000|2021-09-16 07:23:30|3895.5|3894.5|3895.5|3894.5|3895.5|3895|3895.5|3894.5|0
1631777020000|2021-09-16 07:23:40|3895|3894|3894.5|3893.5|3895|3894|3894.5|3893.5|0
1631777030000|2021-09-16 07:23:50|3895|3894|3897|3896|3897|3896|3895|3894|0
1631777040000|2021-09-16 07:24:00|3896.5|3895.5|3896.5|3895|3896.5|3895.5|3896|3895|0
1631777050000|2021-09-16 07:24:10|3896|3896|3896|3894.5|3896.5|3896|3896|3894.5|0
1631777060000|2021-09-16 07:24:20|3895.5|3895|3894|3893.5|3895.5|3895|3894|3893.5|0
1631777070000|2021-09-16 07:24:30|3893.5|3893|3893|3891.5|3894|3893|3893|3891.5|0
1631777080000|2021-09-16 07:24:40|3892.5|3892|3894|3893.5|3895|3894|3892.5|3892|0
1631777090000|2021-09-16 07:24:50|3894.5|3893|3893.5|3892.5|3894.5|3893|3893.5|3892.5|0
1631777100000|2021-09-16 07:25:00|3893|3892|3892.5|3891.5|3893.5|3892|3891.5|3891|0
1631777110000|2021-09-16 07:25:10|3893|3891|3891.5|3891|3894|3892|3891.5|3890.5|0
1631777120000|2021-09-16 07:25:20|3891|3890.5|3891|3890|3892.5|3891.5|3891|3890|0
1631777130000|2021-09-16 07:25:30|3890.5|3890.5|3891.5|3891|3891.5|3891|3890.5|3890.5|0
1631777140000|2021-09-16 07:25:40|3892|3891.5|3892|3891|3892.5|3892|3891.5|3891|0
1631777150000|2021-09-16 07:25:50|3892.5|3891.5|3892.5|3891.5|3893|3892|3892|3891.5|0
1631777160000|2021-09-16 07:26:00|3892|3892|3891|3890|3892.5|3892|3891|3890|0
1631777170000|2021-09-16 07:26:10|3890.5|3889.5|3890.5|3890|3891|3890|3890|3889.5|0
1631777180000|2021-09-16 07:26:20|3890|3889.5|3889.5|3888.5|3890|3890|3889|3888.5|0
1631777190000|2021-09-16 07:26:30|3889|3888|3889|3888.5|3889|3888.5|3887.5|3886|0
1631777200000|2021-09-16 07:26:40|3888.5|3888|3889|3888|3889|3888|3888.5|3888|0
1631777210000|2021-09-16 07:26:50|3888.5|3887.5|3888|3887.5|3889|3887.5|3887.5|3887|0
1631777220000|2021-09-16 07:27:00|3888.5|3887|3888.5|3887.5|3888.5|3887.5|3888.5|3887|0
1631777230000|2021-09-16 07:27:10|3888|3887|3888|3887|3888|3887.5|3888|3886.5|0
1631777240000|2021-09-16 07:27:20|3887.5|3886.5|3886|3885|3887.5|3886.5|3886|3885|0
1631777250000|2021-09-16 07:27:30|3886.5|3885.5|3884.5|3883.5|3886.5|3885.5|3884.5|3883.5|0
1631777260000|2021-09-16 07:27:40|3884|3883|3883.5|3882.5|3884.5|3883.5|3883|3882|0
1631777270000|2021-09-16 07:27:50|3883|3883|3884.5|3883.5|3885|3884|3883|3882.5|0
1631777280000|2021-09-16 07:28:00|3884|3884|3884.5|3884|3884.5|3884|3884|3883.5|0
1631777290000|2021-09-16 07:28:10|3885|3884.5|3887|3886.5|3887|3886.5|3885|3884.5|0
1631777300000|2021-09-16 07:28:20|3886.5|3886|3886|3885.5|3886.5|3886|3886|3885|0
1631777310000|2021-09-16 07:28:30|3886.5|3886|3887.5|3887|3888|3887|3886.5|3886|0
1631777320000|2021-09-16 07:28:40|3888|3887.5|3888|3887|3888|3887.5|3888|3887|0
1631777330000|2021-09-16 07:28:50|3888.5|3887.5|3888.5|3887.5|3890|3889|3888.5|3887.5|0
1631777340000|2021-09-16 07:29:00|3888|3887|3889.5|3888|3889.5|3888.5|3887.5|3886.5|0
1631777350000|2021-09-16 07:29:10|3889|3887.5|3888.5|3887|3889|3887.5|3887.5|3886.5|0
1631777360000|2021-09-16 07:29:20|3888|3886.5|3888|3886.5|3888.5|3886.5|3887.5|3886.5|0
1631777370000|2021-09-16 07:29:30|3887.5|3886|3886|3884.5|3888|3886|3885|3884|0
1631777380000|2021-09-16 07:29:40|3885.5|3884|3885.5|3885|3886|3885|3885|3884|0
1631777390000|2021-09-16 07:29:50|3885|3884.5|3885|3884|3885|3884.5|3885|3884|0
1631777400000|2021-09-16 07:30:00|3884.5|3883.5|3884.5|3883.5|3885.5|3884.5|3884|3883|0
1631777410000|2021-09-16 07:30:10|3884|3883|3883.5|3882.5|3884.5|3883.5|3883|3882|0
1631777420000|2021-09-16 07:30:20|3884|3883|3883.5|3882.5|3884|3883.5|3883.5|3882.5|0
1631777430000|2021-09-16 07:30:30|3883|3882|3883.5|3882.5|3883.5|3882.5|3882.5|3882|0
1631777440000|2021-09-16 07:30:40|3884|3883|3884|3883.5|3884|3883.5|3883.5|3883|0
1631777450000|2021-09-16 07:30:50|3884.5|3884|3883.5|3882.5|3885|3884|3883.5|3882.5|0
1631777460000|2021-09-16 07:31:00|3884|3883|3884.5|3883|3884.5|3884|3884|3883|0
1631777470000|2021-09-16 07:31:10|3885|3883.5|3884.5|3883.5|3885|3884|3884.5|3883.5|0
1631777500000|2021-09-16 07:31:40|3884|3883|3883.5|3883|3884.5|3883|3883.5|3882|0
1631777510000|2021-09-16 07:31:50|3884||3884||3884||3884||0
1631777530000|2021-09-16 07:32:10|3883.5|3882.5|3882|3880.5|3883.5|3882.5|3882|3880.5|0
1631777540000|2021-09-16 07:32:20|3881.5|3880|3881|3880.5|3881.5|3880.5|3881|3880|0
1631777550000|2021-09-16 07:32:30|3880.5|3880|3881|3880|3881|3880.5|3880.5|3880|0
1631777570000|2021-09-16 07:32:50|3880.5|3879.5|3879.5|3878.5|3880.5|3879.5|3879|3878.5|0
1631777580000|2021-09-16 07:33:00|3879|3879|3879.5|3878.5|3879.5|3879|3879|3878.5|0
1631777590000|2021-09-16 07:33:10|3879||3879.5||3879.5||3879||0
1631777600000|2021-09-16 07:33:20|3880|3879|3880|3879.5|3880|3879.5|3879.5|3879|0
1631777610000|2021-09-16 07:33:30|3879.5|3879|3881|3880.5|3881|3880.5|3879.5|3879|0
1631777620000|2021-09-16 07:33:40|3881.5|3881|3882|3881.5|3882.5|3882|3881.5|3881|0
1631777630000|2021-09-16 07:33:50|3881.5|3881|3882.5|3881.5|3882.5|3882|3881.5|3881|0
1631777640000|2021-09-16 07:34:00|3882|3881|3883.5|3882.5|3883.5|3882.5|3881|3880.5|0
1631777650000|2021-09-16 07:34:10|3884|3883|3883.5|3882.5|3884|3883|3883.5|3882.5|0
1631777660000|2021-09-16 07:34:20|3883|3882|3883.5|3882.5|3884.5|3883.5|3883|3882|0
1631777670000|2021-09-16 07:34:30|3884|3883|3883.5|3883|3884|3883|3883.5|3883|0
1631777680000|2021-09-16 07:34:40|3883|3882.5|3883.5|3882.5|3884|3883|3883|3882.5|0
1631777690000|2021-09-16 07:34:50|3883|3882|3883.5|3882.5|3883.5|3882.5|3882|3881|0
1631777700000|2021-09-16 07:35:00|3883|3882|3883.5|3882|3883.5|3883|3883|3882|0
1631777710000|2021-09-16 07:35:10|3883|3882.5|3883.5|3882.5|3883.5|3882.5|3882.5|3882.5|0
1631777720000|2021-09-16 07:35:20|3883|3883|3883.5|3882|3883.5|3883|3883|3882|0
1631777730000|2021-09-16 07:35:30|3883|3882.5|3882.5|3881|3883.5|3882.5|3882.5|3881|0
1631777740000|2021-09-16 07:35:40|3882|3880.5|3882|3881.5|3882|3881.5|3881.5|3880.5|0
1631777750000|2021-09-16 07:35:50|3881.5|3881|3883.5|3882.5|3884|3883|3881.5|3881|0
1631777760000|2021-09-16 07:36:00|3883|3882|3883|3881.5|3883|3882.5|3882.5|3881.5|0
1631777770000|2021-09-16 07:36:10|3883.5|3882|3883|3882.5|3883.5|3882.5|3882.5|3882|0
1631777780000|2021-09-16 07:36:20|3883.5|3882|3883|3882|3883.5|3882|3883|3882|0
1631777790000|2021-09-16 07:36:30|3883.5|3882.5|3883.5|3882.5|3884.5|3883.5|3883|3882.5|0
1631777810000|2021-09-16 07:36:50|3884|3883|3885|3884|3885|3884|3884|3882.5|0
1631777820000|2021-09-16 07:37:00|3884.5|3883.5|3884.5|3884|3885|3884|3884.5|3883.5|0
1631777830000|2021-09-16 07:37:10|3885|3884.5|3887.5|3887|3887.5|3887|3885|3884.5|0
1631777840000|2021-09-16 07:37:20|3887|3886.5|3884|3882.5|3887|3886.5|3884|3882.5|0
1631777850000|2021-09-16 07:37:30|3883.5|3882|3883.5|3882.5|3883.5|3882.5|3883|3882|0
1631777860000|2021-09-16 07:37:40|3883|3883|3884|3883.5|3884.5|3883.5|3883|3883|0
1631777870000|2021-09-16 07:37:50|3884.5||3884||3884.5||3884||0
1631777880000|2021-09-16 07:38:00|3883.5|3883|3885.5|3884.5|3885.5|3885|3883.5|3883|0
1631777900000|2021-09-16 07:38:20|3886|3885|3886|3885|3886|3885.5|3886|3884.5|0
1631777910000|2021-09-16 07:38:30|3886.5|3885.5|3887|3886|3887|3886|3886.5|3885.5|0
1631777920000|2021-09-16 07:38:40|3886.5|3886.5|3887|3886|3887|3886.5|3886.5|3885.5|0
1631777930000|2021-09-16 07:38:50|3887.5|3886.5|3888.5|3888|3889|3888|3887|3886.5|0
1631777940000|2021-09-16 07:39:00|3888|3887.5|3886.5|3885.5|3888.5|3888|3886.5|3885.5|0
1631777950000|2021-09-16 07:39:10|3886|3885|3887|3886|3887.5|3886.5|3886|3885|0
1631777960000|2021-09-16 07:39:20|3887.5|3886.5|3888|3887|3888.5|3888|3887.5|3886|0
1631777970000|2021-09-16 07:39:30|3887.5|3886.5|3886.5|3885.5|3887.5|3886.5|3886.5|3885.5|0
1631777980000|2021-09-16 07:39:40|3887|3886|3887|3886.5|3887|3886.5|3887|3885.5|0
1631777990000|2021-09-16 07:39:50|3887.5|3887|3888|3887|3888|3887|3887.5|3886.5|0
1631778000000|2021-09-16 07:40:00|3887.5|3886.5|3889|3888|3889|3888|3887.5|3886.5|0
1631778010000|2021-09-16 07:40:10|3888.5||3888.5||3888.5||3888.5||0
1631778020000|2021-09-16 07:40:20|3889|3888.5|3890|3889.5|3890|3889.5|3889|3888.5|0
1631778030000|2021-09-16 07:40:30|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3888.5|0
1631778040000|2021-09-16 07:40:40|3889.5|3889|3890|3889|3890|3889|3889.5|3889|0
1631778050000|2021-09-16 07:40:50||3889.5||3889.5||3889.5||3889.5|0
1631778060000|2021-09-16 07:41:00|3890.5|3890|3891|3890.5|3891.5|3890.5|3890.5|3890|0
1631778070000|2021-09-16 07:41:10|3891.5||3891||3891.5||3891||0
1631778080000|2021-09-16 07:41:20|3891.5||3891.5||3891.5||3891.5||0
1631778090000|2021-09-16 07:41:30|3892|3891|3892|3891|3892|3891|3892|3891|0
1631778100000|2021-09-16 07:41:40||3891.5||3891.5||3891.5||3891.5|0
1631778110000|2021-09-16 07:41:50|3892.5|3892|3893.5|3893|3894|3893|3892.5|3892|0
1631778120000|2021-09-16 07:42:00|3894|3893.5|3895|3894|3895|3894|3894|3893.5|0
1631778140000|2021-09-16 07:42:20|3894.5||3895||3895||3894.5||0
1631778150000|2021-09-16 07:42:30|3894.5|3894.5|3896|3895|3896|3895|3894.5|3894|0
1631778160000|2021-09-16 07:42:40|3896.5|3895.5|3896.5|3895.5|3897|3896.5|3896|3895|0
1631778170000|2021-09-16 07:42:50|3897|3896|3897|3896|3897|3896|3897|3895.5|0
1631778180000|2021-09-16 07:43:00|3896.5|3896.5|3897|3896|3897|3896.5|3896|3895.5|0
1631778200000|2021-09-16 07:43:20|3897.5|3896.5|3897|3896.5|3897.5|3896.5|3896.5|3896|0
1631778210000|2021-09-16 07:43:30|3896.5|3896|3896.5|3896|3896.5|3896|3895|3894.5|0
1631778220000|2021-09-16 07:43:40||3895.5||3895.5||3895.5||3895.5|0
1631778230000|2021-09-16 07:43:50|3896||3896.5||3896.5||3896||0
1631778240000|2021-09-16 07:44:00|3897|3896|3897.5|3896.5|3897.5|3897|3897|3896|0
1631778250000|2021-09-16 07:44:10|3897|3896|3897|3896.5|3897|3896.5|3896|3895.5|0
1631778260000|2021-09-16 07:44:20|3896.5|3896|3897.5|3896.5|3897.5|3896.5|3896.5|3896|0
1631778270000|2021-09-16 07:44:30|3897||3897||3897||3897||0
1631778300000|2021-09-16 07:45:00||3896||3896.5||3896.5||3896|0
1631778320000|2021-09-16 07:45:20|3896.5|3896|3897|3896.5|3897|3896.5|3896.5|3896|0
1631778330000|2021-09-16 07:45:30||3896||3896||3896||3896|0
1631778350000|2021-09-16 07:45:50|3897.5|3896.5|3897.5|3897|3898|3897|3897.5|3896.5|0
1631778360000|2021-09-16 07:46:00|3898|3897.5|3898.5|3898|3898.5|3898|3897.5|3897.5|0
1631778370000|2021-09-16 07:46:10|3899|3898.5|3899|3898|3899|3898.5|3898.5|3898|0
1631778380000|2021-09-16 07:46:20|3898.5|3898.5|3899|3898|3899|3898.5|3898.5|3898|0
1631778390000|2021-09-16 07:46:30|3898.5|3898.5|3899|3898.5|3899|3898.5|3898.5|3898|0
1631778400000|2021-09-16 07:46:40|3899.5|3899|3899.5|3898.5|3900|3899.5|3899|3898.5|0
1631778410000|2021-09-16 07:46:50|3899|3899|3899.5|3898.5|3899.5|3899|3899|3898.5|0
1631778420000|2021-09-16 07:47:00|3900|3899|3900|3899.5|3900|3899.5|3899.5|3899|0
1631778430000|2021-09-16 07:47:10|3899.5|3899|3900|3899.5|3900|3899.5|3899.5|3899|0
1631778440000|2021-09-16 07:47:20|3899.5|3899|3900|3899|3900|3899.5|3899.5|3899|0
1631778450000|2021-09-16 07:47:30|3899.5|3898.5|3899|3898|3899.5|3898.5|3898.5|3897|0
1631778460000|2021-09-16 07:47:40|3898.5|3897.5|3899.5|3898.5|3900|3899|3898|3897|0
1631778470000|2021-09-16 07:47:50|3899|3898|3900|3899|3900|3899.5|3899|3898|0
1631778480000|2021-09-16 07:48:00|3899.5||3899.5||3900||3899.5||0
1631778490000|2021-09-16 07:48:10|3900||3900||3900||3899.5||0
1631778500000|2021-09-16 07:48:20|3899.5|3898.5|3899.5|3898.5|3899.5|3899|3898|3897.5|0
1631778510000|2021-09-16 07:48:30|3899|3899|3899|3898|3899.5|3899|3899|3898|0
1631778520000|2021-09-16 07:48:40|3898.5|3898.5|3899.5|3898.5|3899.5|3899|3898.5|3898.5|0
1631778530000|2021-09-16 07:48:50|3899|3898|3899|3898|3899|3898|3899|3898|0
1631778540000|2021-09-16 07:49:00|3899.5|3898.5|3899.5|3899|3899.5|3899|3899.5|3898.5|0
1631778550000|2021-09-16 07:49:10|3900|3899.5|3900|3899|3900|3899.5|3900|3899|0
1631778560000|2021-09-16 07:49:20|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|3899|3898.5|0
1631778570000|2021-09-16 07:49:30||3899||3899||3899||3899|0
1631778580000|2021-09-16 07:49:40||3898.5||3898.5||3899||3898.5|0
1631778600000|2021-09-16 07:50:00|3899|3898|3898.5|3898|3899|3898|3898|3897|0
1631778610000|2021-09-16 07:50:10|3898|3897.5|3898.5|3898|3898.5|3898|3898|3897.5|0
1631778620000|2021-09-16 07:50:20|3898|3897.5|3899.5|3898.5|3899.5|3898.5|3898|3897.5|0
1631778630000|2021-09-16 07:50:30|3899||3899.5||3899.5||3899||0
1631778640000|2021-09-16 07:50:40|3899|3898|3898.5|3898|3899|3898|3898|3897.5|0
1631778650000|2021-09-16 07:50:50|3899|3898.5|3899.5|3899|3899.5|3899|3899|3898.5|0
1631778660000|2021-09-16 07:51:00|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|0
1631778670000|2021-09-16 07:51:10|3899.5|3899|3900|3899.5|3900|3899.5|3899.5|3899|0
1631778690000|2021-09-16 07:51:30||3899||3899.5||3899.5||3899|0
1631778700000|2021-09-16 07:51:40||3899||3899.5||3899.5||3899|0
1631778710000|2021-09-16 07:51:50|3900.5|3900|3903.5|3903|3903.5|3903|3900.5|3900|0
1631778720000|2021-09-16 07:52:00|3903|3902.5|3904|3903.5|3904.5|3904|3903|3902|0
1631778730000|2021-09-16 07:52:10|3904.5|3903|3902|3901|3904.5|3903|3901.5|3901|0
1631778740000|2021-09-16 07:52:20|3901.5|3900.5|3903|3902|3903|3902|3901|3900|0
1631778750000|2021-09-16 07:52:30|3903.5|3902.5|3904|3903|3904|3903|3903|3902.5|0
1631778760000|2021-09-16 07:52:40|3903.5|3902.5|3902|3901.5|3903.5|3902.5|3902|3901|0
1631778770000|2021-09-16 07:52:50||3901||3901.5||3901.5||3901|0
1631778780000|2021-09-16 07:53:00|3901.5|3901|3899.5|3898.5|3901.5|3901|3898.5|3897.5|0
1631778790000|2021-09-16 07:53:10|3900|3899|3900|3899.5|3900.5|3899.5|3900|3899|0
1631778800000|2021-09-16 07:53:20|3900.5|3900|3900|3899|3900.5|3900|3899.5|3898.5|0
1631778810000|2021-09-16 07:53:30|3900.5|3899.5|3900|3899|3900.5|3899.5|3900|3899|0
1631778820000|2021-09-16 07:53:40|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|0
1631778830000|2021-09-16 07:53:50|3899|3899|3900|3898.5|3900.5|3899.5|3899|3898.5|0
1631778840000|2021-09-16 07:54:00|3899.5|3899|3899.5|3899|3899.5|3899|3899|3898|0
1631778860000|2021-09-16 07:54:20|3899|3898.5|3899|3898.5|3899.5|3899|3899|3898|0
1631778870000|2021-09-16 07:54:30|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3898|0
1631778880000|2021-09-16 07:54:40|3898.5|3898|3898|3897|3899|3898|3896.5|3896|0
1631778890000|2021-09-16 07:54:50|3898.5|3897.5|3896.5|3895.5|3898.5|3898|3895.5|3895|0
1631778900000|2021-09-16 07:55:00|3897|3896|3898|3897|3898|3897.5|3897|3896|0
1631778910000|2021-09-16 07:55:10||3897.5||3897||3897.5||3897|0
1631778920000|2021-09-16 07:55:20|3897.5|3897.5|3896|3895|3897.5|3897.5|3896|3895|0
1631778930000|2021-09-16 07:55:30|3895.5|3894.5|3894|3893|3896|3894.5|3894|3892.5|0
1631778940000|2021-09-16 07:55:40|3893.5|3892.5|3893|3892|3893.5|3893|3892.5|3892|0
1631778950000|2021-09-16 07:55:50|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|3891.5|3890.5|0
1631778960000|2021-09-16 07:56:00|3893|3892|3894.5|3893.5|3895|3894|3892.5|3891.5|0
1631778970000|2021-09-16 07:56:10|3895||3894.5||3895||3894.5||0
1631778980000|2021-09-16 07:56:20|3894|3893|3894.5|3893.5|3894.5|3893.5|3893.5|3893|0
1631778990000|2021-09-16 07:56:30||3894||3893.5||3894||3893.5|0
1631779000000|2021-09-16 07:56:40|3895|3894|3895|3894.5|3895|3894.5|3895|3893.5|0
1631779010000|2021-09-16 07:56:50|3895.5|3894|3897|3896.5|3897.5|3896.5|3895.5|3894|0
1631779020000|2021-09-16 07:57:00|3897.5|3897|3894.5|3893|3897.5|3897|3894.5|3893|0
1631779030000|2021-09-16 07:57:10|3894|3893.5|3894|3893|3894|3893.5|3894|3893|0
1631779040000|2021-09-16 07:57:20|3894.5|3893.5|3896.5|3896|3896.5|3896|3894.5|3893.5|0
1631779050000|2021-09-16 07:57:30|3897|3895.5|3896|3895|3897|3896.5|3896|3895|0
1631779060000|2021-09-16 07:57:40|3895.5|3894.5|3894.5|3893.5|3895.5|3894.5|3894|3893|0
1631779070000|2021-09-16 07:57:50|3895|3894|3895|3894|3895|3894.5|3895|3894|0
1631779080000|2021-09-16 07:58:00|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|0
1631779090000|2021-09-16 07:58:10|3895|3894|3896|3895|3896|3895|3894.5|3894|0
1631779100000|2021-09-16 07:58:20|3895.5|3894.5|3896|3895|3896|3895|3895|3894|0
1631779120000|2021-09-16 07:58:40|3896.5|3895.5|3897.5|3896.5|3898|3897|3896.5|3895|0
1631779130000|2021-09-16 07:58:50||3897||3896.5||3897||3896.5|0
1631779140000|2021-09-16 07:59:00|3897|3896|3896.5|3895.5|3897.5|3896|3896.5|3895.5|0
1631779150000|2021-09-16 07:59:10||3896||3895.5||3896||3895.5|0
1631779160000|2021-09-16 07:59:20|3896||3896.5||3896.5||3896||0
1631779170000|2021-09-16 07:59:30|3896|3895|3896.5|3895|3896.5|3895.5|3895.5|3895|0
1631779180000|2021-09-16 07:59:40|3896|3895.5|3894.5|3893|3896|3895.5|3894.5|3893|0
1631779190000|2021-09-16 07:59:50|3894|3892.5|3893.5|3892.5|3894|3893|3893.5|3892.5|0
1631779200000|2021-09-16 08:00:00|3893|3892|3893|3892|3893.5|3892.5|3892.5|3891.5|0
1631779220000|2021-09-16 08:00:20|3892.5|3892.5|3891.5|3890.5|3893|3892.5|3890.5|3890|0
1631779230000|2021-09-16 08:00:30|3892|3890|3891.5|3890|3892|3890|3891|3890|0
1631779240000|2021-09-16 08:00:40|3892|3890.5|3892|3891|3892|3891|3891.5|3890.5|0
1631779250000|2021-09-16 08:00:50|3891.5|3890.5|3890.5|3889.5|3891.5|3891|3890.5|3889.5|0
1631779260000|2021-09-16 08:01:00|3890|3889|3890|3889.5|3890.5|3889.5|3890|3889|0
1631779270000|2021-09-16 08:01:10|3890.5|3890|3892|3890.5|3892|3890.5|3890.5|3890|0
1631779280000|2021-09-16 08:01:20|3892.5|3891|3892.5|3891.5|3893|3892|3892.5|3891|0
1631779290000|2021-09-16 08:01:30|3892|3892|3892.5|3891.5|3892.5|3892|3892|3891.5|0
1631779300000|2021-09-16 08:01:40|3892|3891|3892|3891|3892|3891|3891.5|3891|0
1631779310000|2021-09-16 08:01:50|3892.5|3891.5|3894.5|3893.5|3895|3893.5|3892.5|3891.5|0
1631779320000|2021-09-16 08:02:00|3895|3894|3895|3894|3895.5|3894.5|3894.5|3894|0
1631779330000|2021-09-16 08:02:10|3895.5|3894.5|3895.5|3894.5|3895.5|3895|3895|3894.5|0
1631779340000|2021-09-16 08:02:20|3895|3894|3895|3894|3895|3894.5|3894.5|3894|0
1631779350000|2021-09-16 08:02:30|3894.5||3895||3895||3894.5||0
1631779380000|2021-09-16 08:03:00|3895.5|3894.5|3895.5|3894|3896.5|3895.5|3894.5|3894|0
1631779390000|2021-09-16 08:03:10||3894.5||3894.5||3894.5||3894|0
1631779400000|2021-09-16 08:03:20|3895|3894|3894.5|3893.5|3895|3894.5|3894.5|3893.5|0
1631779410000|2021-09-16 08:03:30|3894|3893|3893.5|3893|3894|3893|3893.5|3892.5|0
1631779420000|2021-09-16 08:03:40|3894||3894||3894||3894||0
1631779430000|2021-09-16 08:03:50|3893.5|3892.5|3894|3893.5|3894|3893.5|3893|3892|0
1631779440000|2021-09-16 08:04:00|3894.5|3894|3895.5|3894.5|3895.5|3894.5|3894.5|3893.5|0
1631779450000|2021-09-16 08:04:10|3895|3894|3893|3891.5|3895|3894|3892.5|3891.5|0
1631779460000|2021-09-16 08:04:20|3892.5||3892.5||3893||3892||0
1631779470000|2021-09-16 08:04:30|3893||3892||3893||3892||0
1631779480000|2021-09-16 08:04:40|3891.5|3891|3891|3890.5|3892|3891|3891|3890|0
1631779490000|2021-09-16 08:04:50|3891.5||3891.5||3891.5||3891.5||0
1631779500000|2021-09-16 08:05:00|3891|3890|3889.5|3888.5|3891.5|3890.5|3889.5|3888.5|0
1631779520000|2021-09-16 08:05:20|3890|3889|3891|3889.5|3891|3890.5|3890|3889|0
1631779530000|2021-09-16 08:05:30|3890.5|3890|3890.5|3889.5|3890.5|3890|3890|3889|0
1631779540000|2021-09-16 08:05:40|3890|3889|3887.5|3886.5|3890|3889|3887|3886|0
1631779550000|2021-09-16 08:05:50|3888|3887|3888.5|3887|3888.5|3887.5|3888|3887|0
1631779560000|2021-09-16 08:06:00|3889|3887.5|3889.5|3889|3889.5|3889|3889|3887.5|0
1631779570000|2021-09-16 08:06:10|3890|3888.5|3890|3889|3890|3889|3890|3888.5|0
1631779590000|2021-09-16 08:06:30|3890.5|3889.5|3890|3889|3890.5|3889.5|3889.5|3889|0
1631779600000|2021-09-16 08:06:40|3889.5|3888.5|3888|3887|3889.5|3888.5|3888|3887|0
1631779610000|2021-09-16 08:06:50||3887.5||3887||3887.5||3887|0
1631779620000|2021-09-16 08:07:00|3888.5|3887.5|3889|3888|3889|3888.5|3888.5|3887.5|0
1631779640000|2021-09-16 08:07:20|3888.5|3888.5|3888.5|3887.5|3889|3888.5|3888|3887.5|0
1631779660000|2021-09-16 08:07:40|3889|3888|3890|3889|3890|3889|3889|3888|0
1631779670000|2021-09-16 08:07:50|3889.5|3888.5|3890.5|3890|3890.5|3890|3889.5|3888.5|0
1631779680000|2021-09-16 08:08:00|3891|3890.5|3891|3890|3891.5|3890.5|3891|3890|0
1631779690000|2021-09-16 08:08:10|3891.5|3890.5|3891.5|3891|3892|3891|3891.5|3890|0
1631779700000|2021-09-16 08:08:20|3892||3891.5||3892||3891.5||0
1631779710000|2021-09-16 08:08:30|3892|3891.5|3892|3891|3892|3891.5|3892|3891|0
1631779720000|2021-09-16 08:08:40|3891.5||3892||3892||3891.5||0
1631779730000|2021-09-16 08:08:50|3891.5||3891.5||3891.5||3891.5||0
1631779740000|2021-09-16 08:09:00|3892|3890.5|3893.5|3893|3893.5|3893|3892|3890.5|0
1631779750000|2021-09-16 08:09:10|3894|3893.5|3894.5|3893|3894.5|3893.5|3894|3893|0
1631779760000|2021-09-16 08:09:20|3894|3893.5|3895|3894|3895|3894|3893.5|3893.5|0
1631779770000|2021-09-16 08:09:30|3894.5|3893.5|3896|3895|3896|3895|3894.5|3893.5|0
1631779780000|2021-09-16 08:09:40|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|3895|3894.5|0
1631779790000|2021-09-16 08:09:50|3896||3896||3896||3896||0
1631779800000|2021-09-16 08:10:00|3896.5|3895|3897|3896|3897|3896|3896.5|3895|0
1631779810000|2021-09-16 08:10:10|3897.5|3895.5|3897|3896.5|3897.5|3896.5|3896|3895.5|0
1631779820000|2021-09-16 08:10:20|3897.5||3897.5||3897.5||3897.5||0
1631779830000|2021-09-16 08:10:30|3898|3897|3899.5|3898.5|3899.5|3898.5|3897.5|3897|0
1631779840000|2021-09-16 08:10:40|3899|3898|3899|3898.5|3899|3898.5|3898.5|3897.5|0
1631779850000|2021-09-16 08:10:50|3898.5|3898|3899|3898|3899|3898|3898.5|3898|0
1631779860000|2021-09-16 08:11:00||3898.5||3898.5||3898.5||3898.5|0
1631779870000|2021-09-16 08:11:10|3899.5|3899|3900|3899|3900|3899|3899.5|3899|0
1631779900000|2021-09-16 08:11:40|3899.5||3899.5||3899.5||3899.5||0
1631779910000|2021-09-16 08:11:50|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|0
1631779920000|2021-09-16 08:12:00|3899.5|3899|3901.5|3900.5|3901.5|3900.5|3899.5|3899|0
1631779930000|2021-09-16 08:12:10|3902|3901|3902.5|3902|3903|3902.5|3902|3901|0
1631779940000|2021-09-16 08:12:20|3902|3901.5|3902.5|3901.5|3903|3902|3901.5|3901|0
1631779950000|2021-09-16 08:12:30|3902|3901|3901.5|3901|3902|3901.5|3901.5|3901|0
1631779960000|2021-09-16 08:12:40|3902|3901.5|3902.5|3901.5|3902.5|3901.5|3901.5|3901.5|0
1631779970000|2021-09-16 08:12:50|3902||3902||3902.5||3902||0
1631779980000|2021-09-16 08:13:00|3901.5|3901|3901.5|3900.5|3902|3901.5|3901|3900|0
1631779990000|2021-09-16 08:13:10|3901|3900|3899.5|3899|3901|3900|3899.5|3899|0
1631780000000|2021-09-16 08:13:20|3900|3899.5|3899|3898|3900.5|3900|3899|3898|0
1631780010000|2021-09-16 08:13:30|3898.5|3898.5|3900.5|3899.5|3900.5|3899.5|3897.5|3897|0
1631780020000|2021-09-16 08:13:40|3901|3900|3902.5|3902|3903|3902|3901|3900|0
1631780030000|2021-09-16 08:13:50|3902|3901.5|3902|3901.5|3902.5|3902|3902|3901.5|0
1631780040000|2021-09-16 08:14:00|3901.5|3901|3900|3898.5|3901.5|3901|3899.5|3898.5|0
1631780050000|2021-09-16 08:14:10|3900.5|3899|3900.5|3899.5|3901|3899.5|3900|3899|0
1631780060000|2021-09-16 08:14:20|3901|3900|3902|3901|3902|3901|3901|3900|0
1631780070000|2021-09-16 08:14:30|3901.5|3900.5|3901|3900.5|3902|3901|3901|3900|0
1631780080000|2021-09-16 08:14:40|3901.5|3901|3902|3900.5|3902.5|3901|3901.5|3900.5|0
1631780090000|2021-09-16 08:14:50|3901.5|3900|3900.5|3899.5|3901.5|3900|3900|3899.5|0
1631780100000|2021-09-16 08:15:00|3900|3899|3900|3899|3900.5|3899.5|3899.5|3898.5|0
1631780110000|2021-09-16 08:15:10|3900.5|3900|3900.5|3899.5|3900.5|3900|3900|3899.5|0
1631780120000|2021-09-16 08:15:20|3901|3900|3901.5|3900.5|3901.5|3900.5|3901|3900|0
1631780130000|2021-09-16 08:15:30|3901|3901|3901|3900|3902|3901|3901|3900|0
1631780140000|2021-09-16 08:15:40|3901.5|3900.5|3901.5|3901|3902|3901|3901.5|3900.5|0
1631780150000|2021-09-16 08:15:50|3901|3900.5|3902.5|3902|3903|3902|3901|3900.5|0
1631780160000|2021-09-16 08:16:00|3902|3901.5|3902|3901|3902|3901.5|3901.5|3900.5|0
1631780170000|2021-09-16 08:16:10|3902.5|3901.5|3903|3902|3904|3903|3902.5|3901.5|0
1631780180000|2021-09-16 08:16:20|3903.5|3902.5|3903|3902|3903.5|3902.5|3902.5|3902|0
1631780190000|2021-09-16 08:16:30|3902.5||3903||3903||3902.5||0
1631780200000|2021-09-16 08:16:40|3902.5|3901.5|3902|3901.5|3903|3901.5|3902|3901|0
1631780210000|2021-09-16 08:16:50|3901.5|3901|3901.5|3900.5|3902|3901|3901|3900|0
1631780220000|2021-09-16 08:17:00|3901|3900|3900.5|3899.5|3901|3900.5|3900|3899.5|0
1631780230000|2021-09-16 08:17:10|3901|3900|3901.5|3900.5|3902|3900.5|3901|3900|0
1631780240000|2021-09-16 08:17:20|3902|3901|3902|3901|3902|3901.5|3902|3901|0
1631780250000|2021-09-16 08:17:30|3901.5|3901.5|3903.5|3902.5|3903.5|3902.5|3901.5|3901.5|0
1631780260000|2021-09-16 08:17:40|3904|3903|3904|3903|3904|3903|3904|3903|0
1631780270000|2021-09-16 08:17:50||3903.5||3903.5||3903.5||3903.5|0
1631780280000|2021-09-16 08:18:00|3903.5|3903|3903|3902.5|3904.5|3903.5|3903|3902.5|0
1631780290000|2021-09-16 08:18:10|3903.5|3902|3902.5|3902|3904|3902|3902.5|3901.5|0
1631780300000|2021-09-16 08:18:20|3903|3902.5|3903.5|3902.5|3903.5|3902.5|3902.5|3902.5|0
1631780310000|2021-09-16 08:18:30|3903|3903|3903.5|3903|3903.5|3903|3903|3902.5|0
1631780320000|2021-09-16 08:18:40|3904|3902.5|3904|3903|3904|3903|3904|3902.5|0
1631780330000|2021-09-16 08:18:50|3903.5|3902.5|3904|3903|3904|3903|3903.5|3902.5|0
1631780340000|2021-09-16 08:19:00|3903.5||3903.5||3903.5||3903.5||0
1631780350000|2021-09-16 08:19:10||3902.5||3903||3903||3902.5|0
1631780360000|2021-09-16 08:19:20|3903|3902.5|3903|3902.5|3903|3902.5|3903|3902.5|0
1631780370000|2021-09-16 08:19:30|3903.5|3903|3904|3903|3904|3903.5|3903.5|3903|0
1631780380000|2021-09-16 08:19:40|3903.5|3902.5|3904|3903.5|3904|3903.5|3903|3902.5|0
1631780390000|2021-09-16 08:19:50|3904.5|3904|3904.5|3904|3905|3904|3904.5|3904|0
1631780400000|2021-09-16 08:20:00|3905|3904.5|3905|3904.5|3905|3904.5|3905|3904.5|0
1631780410000|2021-09-16 08:20:10|3904.5|3904|3905|3904.5|3905|3904.5|3904.5|3904|0
1631780420000|2021-09-16 08:20:20|3904.5|3904|3905.5|3905|3906.5|3905.5|3904.5|3904|0
1631780430000|2021-09-16 08:20:30|3906|3904.5|3906|3905.5|3906|3905.5|3906|3904.5|0
1631780440000|2021-09-16 08:20:40|3905.5|3905|3906|3905.5|3906|3905.5|3905.5|3905|0
1631780450000|2021-09-16 08:20:50|3905.5|3905|3906|3905.5|3907|3906.5|3905.5|3905|0
1631780460000|2021-09-16 08:21:00||3905||3905||3905||3905|0
1631780470000|2021-09-16 08:21:10|3905.5|3905.5|3907|3906|3907|3906|3905.5|3905.5|0
1631780480000|2021-09-16 08:21:20|3906.5|3905.5|3907|3906.5|3907|3906.5|3906.5|3905.5|0
1631780490000|2021-09-16 08:21:30|3906.5|3906|3906.5|3906|3907|3906.5|3906.5|3906|0
1631780500000|2021-09-16 08:21:40|3906|3905.5|3904.5|3904|3906.5|3906|3904.5|3904|0
1631780510000|2021-09-16 08:21:50|3905|3903.5|3904|3903.5|3905|3903.5|3904|3903|0
1631780520000|2021-09-16 08:22:00|3904.5|3903|3904|3903.5|3904.5|3903.5|3903.5|3903|0
1631780530000|2021-09-16 08:22:10|3903.5|3903|3903|3902|3904|3903.5|3903|3902|0
1631780540000|2021-09-16 08:22:20|3902.5|3902.5|3902.5|3901.5|3903|3902.5|3902.5|3901.5|0
1631780550000|2021-09-16 08:22:30|3903|3902|3902.5|3902|3903|3902|3902.5|3902|0
1631780560000|2021-09-16 08:22:40|3903|3902.5|3903|3902.5|3903.5|3902.5|3903|3902.5|0
1631780570000|2021-09-16 08:22:50|3902.5|3902|3903|3902.5|3903|3902.5|3902.5|3902|0
1631780580000|2021-09-16 08:23:00|3902.5|3902|3903|3902.5|3903|3902.5|3902.5|3902|0
1631780600000|2021-09-16 08:23:20|3902.5|3902|3903|3902.5|3903|3902.5|3902.5|3902|0
1631780650000|2021-09-16 08:24:10|3903.5|3902|3903|3902.5|3903.5|3902.5|3902.5|3902|0
1631780660000|2021-09-16 08:24:20|3903.5|3903|3906|3905.5|3906.5|3906|3903|3903|0
1631780670000|2021-09-16 08:24:30|3905.5|3905|3905.5|3905|3905.5|3905|3905|3904.5|0
1631780680000|2021-09-16 08:24:40|3905|3904.5|3905|3904.5|3905.5|3904.5|3904.5|3904|0
1631780690000|2021-09-16 08:24:50|3905.5|3905|3904.5|3904|3905.5|3905|3904.5|3904|0
1631780700000|2021-09-16 08:25:00|3904|3903.5|3904.5|3904|3904.5|3904|3904|3903|0
1631780710000|2021-09-16 08:25:10|3905.5|3904.5|3905.5|3905|3905.5|3905|3905.5|3904.5|0
1631780720000|2021-09-16 08:25:20|3905|3904.5|3906|3905.5|3906.5|3906|3905|3904.5|0
1631780730000|2021-09-16 08:25:30|3905.5|3905|3906|3905.5|3906|3905.5|3905.5|3905|0
1631780740000|2021-09-16 08:25:40|3905.5|3905|3905.5|3905|3906|3905.5|3905|3904.5|0
1631780750000|2021-09-16 08:25:50|3906|3905.5|3905.5|3905|3906|3905.5|3905.5|3904.5|0
1631780760000|2021-09-16 08:26:00|3905|3904.5|3905|3904|3905.5|3904.5|3904.5|3904|0
1631780770000|2021-09-16 08:26:10|3904.5|3903.5|3902.5|3902|3905|3903.5|3902.5|3902|0
1631780780000|2021-09-16 08:26:20|3903|3901.5|3904|3903|3904|3903.5|3903|3901.5|0
1631780790000|2021-09-16 08:26:30|3903.5|3902.5|3902.5|3902|3903.5|3903|3902|3901.5|0
1631780800000|2021-09-16 08:26:40|3903|3901.5|3903|3902|3903|3902.5|3903|3901.5|0
1631780810000|2021-09-16 08:26:50|3902.5|3901.5|3903.5|3903|3904|3903|3902.5|3901.5|0
1631780820000|2021-09-16 08:27:00||3902.5||3903||3903||3902.5|0
1631780830000|2021-09-16 08:27:10|3904||3904||3904||3903.5||0
1631780840000|2021-09-16 08:27:20|3904.5|3903.5|3904.5|3904|3905|3904|3904.5|3903.5|0
1631780860000|2021-09-16 08:27:40|3905|3904.5|3905.5|3904|3905.5|3904.5|3905|3904|0
1631780870000|2021-09-16 08:27:50|3905|3904.5|3905|3904.5|3905.5|3905|3905|3904.5|0
1631780880000|2021-09-16 08:28:00|3905.5|3905|3906|3905|3906.5|3906|3905|3905|0
1631780890000|2021-09-16 08:28:10|3906.5|3905.5|3906|3905.5|3906.5|3906|3906|3905.5|0
1631780900000|2021-09-16 08:28:20|3906.5|3906|3906.5|3906|3906.5|3906|3906|3905.5|0
1631780910000|2021-09-16 08:28:30|3906|3905.5|3906.5|3905.5|3906.5|3906|3906|3905.5|0
1631780920000|2021-09-16 08:28:40|3906|3906|3906.5|3906|3906.5|3906|3906|3906|0
1631780930000|2021-09-16 08:28:50|3907|3906.5|3908|3907.5|3908.5|3907.5|3907|3906.5|0
1631780940000|2021-09-16 08:29:00|3908.5|3908|3909|3908.5|3909|3908.5|3908.5|3908|0
1631780950000|2021-09-16 08:29:10||3908||3908.5||3908.5||3908|0
1631780960000|2021-09-16 08:29:20|3908.5|3908|3909.5|3908.5|3909.5|3909|3908.5|3908|0
1631780970000|2021-09-16 08:29:30|3909||3909||3909||3909||0
1631780990000|2021-09-16 08:29:50|3909.5|3909|3910|3909|3910|3909|3909.5|3909|0
1631781000000|2021-09-16 08:30:00|3909.5|3908.5|3910|3909.5|3910|3909.5|3909.5|3908.5|0
1631781010000|2021-09-16 08:30:10|3909.5|3909|3910|3909.5|3910|3909.5|3909.5|3909|0
1631781020000|2021-09-16 08:30:20|3910.5|3910|3911.5|3911|3911.5|3911|3910.5|3910|0
1631781030000|2021-09-16 08:30:30|3911|3910.5|3911|3910.5|3911|3910.5|3909.5|3909|0
1631781050000|2021-09-16 08:30:50|3910.5|3910|3910.5|3910|3911|3910.5|3910.5|3909.5|0
1631781060000|2021-09-16 08:31:00|3910|3909.5|3909.5|3908.5|3910|3910|3909.5|3908.5|0
1631781070000|2021-09-16 08:31:10||3909||3909||3909||3909|0
1631781080000|2021-09-16 08:31:20|3910|3909.5|3909.5|3909|3910|3909.5|3909.5|3909|0
1631781110000|2021-09-16 08:31:50|3910|3909.5|3910|3909.5|3910|3909.5|3910|3909.5|0
1631781120000|2021-09-16 08:32:00|3909.5|3909|3909.5|3909|3909.5|3909|3909.5|3909|0
1631781130000|2021-09-16 08:32:10|3910|3909.5|3911|3910.5|3911|3910.5|3910|3909.5|0
1631781150000|2021-09-16 08:32:30|3911.5|3911|3911|3910.5|3911.5|3911|3911|3910.5|0
1631781160000|2021-09-16 08:32:40|3911.5|3911|3911.5|3910.5|3911.5|3911|3911.5|3910.5|0
1631781170000|2021-09-16 08:32:50|3911|3911|3909.5|3909|3911|3911|3909|3908.5|0
1631781180000|2021-09-16 08:33:00|3910|3909.5|3908.5|3908|3910|3909.5|3908.5|3907.5|0
1631781190000|2021-09-16 08:33:10|3909|3908.5|3909|3908.5|3909|3908.5|3909|3908.5|0
1631781200000|2021-09-16 08:33:20|3909.5|3909|3909.5|3909|3910|3909|3909|3908.5|0
1631781210000|2021-09-16 08:33:30|3909|3908.5|3909|3908.5|3909.5|3909|3908.5|3908|0
1631781220000|2021-09-16 08:33:40|3909.5||3909.5||3909.5||3909.5||0
1631781230000|2021-09-16 08:33:50|3909|3909|3909|3908|3909.5|3909|3909|3908|0
1631781240000|2021-09-16 08:34:00|3908.5|3907.5|3907|3906.5|3908.5|3907.5|3906|3905.5|0
1631781250000|2021-09-16 08:34:10|3907.5|3907|3907.5|3907|3907.5|3907|3907|3907|0
1631781260000|2021-09-16 08:34:20|3907|3906.5|3907.5|3906.5|3907.5|3906.5|3907|3906.5|0
1631781270000|2021-09-16 08:34:30|3908|3907|3908|3907.5|3909|3908.5|3907.5|3907|0
1631781280000|2021-09-16 08:34:40|3908.5|3907|3905.5|3904.5|3908.5|3907|3905.5|3904.5|0
1631781290000|2021-09-16 08:34:50|3906|3905|3906|3905.5|3906|3905.5|3906|3905|0
1631781300000|2021-09-16 08:35:00|3905.5|3905|3905.5|3905|3905.5|3905.5|3905.5|3905|0
1631781310000|2021-09-16 08:35:10|3905|3904.5|3902|3901|3905|3904.5|3901|3900.5|0
1631781320000|2021-09-16 08:35:20||3901.5||3901.5||3901.5||3901|0
1631781330000|2021-09-16 08:35:30|3901.5|3901|3901.5|3901|3902|3901|3901.5|3901|0
1631781350000|2021-09-16 08:35:50|3901|3900.5|3902|3901|3902.5|3902|3901|3900.5|0
1631781360000|2021-09-16 08:36:00|3901.5|3901.5|3900.5|3900|3901.5|3901.5|3900.5|3900|0
1631781370000|2021-09-16 08:36:10|3900|3899.5|3900.5|3899|3900.5|3899.5|3900|3899|0
1631781380000|2021-09-16 08:36:20||3899.5||3899||3899.5||3899|0
1631781390000|2021-09-16 08:36:30|3901|3899.5|3901.5|3900|3901.5|3900|3901|3899.5|0
1631781400000|2021-09-16 08:36:40|3901|3900.5|3899.5|3898.5|3901.5|3900.5|3899.5|3898.5|0
1631781410000|2021-09-16 08:36:50|3899|3899|3898.5|3898|3899.5|3899|3898|3897|0
1631781420000|2021-09-16 08:37:00|3899|3897.5|3899.5|3898.5|3899.5|3899|3898.5|3897.5|0
1631781430000|2021-09-16 08:37:10|3899|3899|3898|3897|3899|3899|3898|3897|0
1631781440000|2021-09-16 08:37:20|3897.5|3897.5|3899|3898|3899.5|3898.5|3897|3896|0
1631781450000|2021-09-16 08:37:30|3898.5|3897.5|3898.5|3898|3899|3898|3898|3897.5|0
1631781460000|2021-09-16 08:37:40|3898|3897.5|3900|3899.5|3900|3899.5|3898|3897.5|0
1631781470000|2021-09-16 08:37:50|3899.5|3899|3899|3898|3899.5|3899|3899|3898|0
1631781480000|2021-09-16 08:38:00|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|3898|3897|0
1631781490000|2021-09-16 08:38:10|3899|3898|3900|3899.5|3900.5|3899.5|3899|3898|0
1631781500000|2021-09-16 08:38:20|3899.5|3899|3899|3898.5|3899.5|3899|3899|3898|0
1631781510000|2021-09-16 08:38:30|3899.5|3898|3900.5|3899.5|3901|3900|3899|3898|0
1631781520000|2021-09-16 08:38:40|3900|3899|3899.5|3898.5|3900|3899|3899.5|3898.5|0
1631781530000|2021-09-16 08:38:50|3899|3898|3898.5|3898|3899|3898.5|3898.5|3898|0
1631781540000|2021-09-16 08:39:00|3899|3898.5|3899|3898.5|3899.5|3898.5|3899|3898.5|0
1631781550000|2021-09-16 08:39:10|3899.5|3899|3901|3900.5|3901|3900.5|3899.5|3899|0
1631781560000|2021-09-16 08:39:20|3900.5|3900|3900.5|3899.5|3901|3900|3900|3899.5|0
1631781570000|2021-09-16 08:39:30|3900|3899|3900.5|3899.5|3900.5|3899.5|3899.5|3899|0
1631781590000|2021-09-16 08:39:50|3901|3900|3900|3899|3901|3900.5|3898.5|3898|0
1631781600000|2021-09-16 08:40:00|3899.5|3898.5|3899|3898|3899.5|3899|3899|3898|0
1631781610000|2021-09-16 08:40:10|3898.5|3897.5|3899|3898|3899|3898.5|3898|3897.5|0
1631781620000|2021-09-16 08:40:20||3898.5||3898.5||3898.5||3898.5|0
1631781640000|2021-09-16 08:40:40|3898.5|3898|3898.5|3898|3899|3898|3898.5|3898|0
1631781650000|2021-09-16 08:40:50|3899||3899||3899||3898.5||0
1631781660000|2021-09-16 08:41:00|3898.5|3898.5|3896.5|3896|3899|3898.5|3896.5|3896|0
1631781670000|2021-09-16 08:41:10|3897|3895.5|3897.5|3897|3897.5|3897|3896.5|3895.5|0
1631781680000|2021-09-16 08:41:20|3898|3897.5|3897.5|3896.5|3898|3897.5|3897.5|3896.5|0
1631781690000|2021-09-16 08:41:30|3897|3897|3897|3896.5|3897.5|3897|3897|3895.5|0
1631781700000|2021-09-16 08:41:40|3897.5|3897|3898|3897.5|3898|3897.5|3897.5|3897|0
1631781710000|2021-09-16 08:41:50|3898.5|3898|3898|3897.5|3898.5|3898|3898|3897.5|0
1631781720000|2021-09-16 08:42:00|3897.5|3897|3897.5|3897|3898|3897.5|3896.5|3895.5|0
1631781730000|2021-09-16 08:42:10|3898|3897.5|3897.5|3897|3898.5|3898|3897.5|3897|0
1631781740000|2021-09-16 08:42:20|3898|3897.5|3898|3897|3898|3897.5|3898|3897|0
1631781750000|2021-09-16 08:42:30|3897.5|3897.5|3897.5|3897|3897.5|3897.5|3897.5|3897|0
1631781760000|2021-09-16 08:42:40|3898|3897.5|3898|3897.5|3898|3897.5|3897.5|3897.5|0
1631781770000|2021-09-16 08:42:50|3897.5|3897|3898|3897|3898|3897|3897.5|3897|0
1631781780000|2021-09-16 08:43:00|3897.5|3897.5|3897.5|3897|3898|3897.5|3897.5|3897|0
1631781790000|2021-09-16 08:43:10|3898|3896.5|3897.5|3897|3898|3897|3897.5|3896.5|0
1631781800000|2021-09-16 08:43:20|3898|3897.5|3898.5|3898|3899|3898.5|3898|3897.5|0
1631781810000|2021-09-16 08:43:30|3899|3897.5|3898.5|3898|3899|3898|3898.5|3897.5|0
1631781820000|2021-09-16 08:43:40|3899|3898.5|3898.5|3897.5|3899|3898.5|3898.5|3897.5|0
1631781830000|2021-09-16 08:43:50|3899|3898|3899.5|3899|3899.5|3899|3899|3897.5|0
1631781840000|2021-09-16 08:44:00|3900|3898.5|3900|3899|3900|3899|3899.5|3898.5|0
1631781850000|2021-09-16 08:44:10|3899.5|3899.5|3899.5|3899|3900|3899.5|3899.5|3899|0
1631781860000|2021-09-16 08:44:20|3900|3899.5|3901.5|3900.5|3902|3901.5|3899.5|3899.5|0
1631781870000|2021-09-16 08:44:30|3902|3901|3902|3901|3902|3901.5|3902|3901|0
1631781880000|2021-09-16 08:44:40|3901.5||3901.5||3902||3901.5||0
1631781890000|2021-09-16 08:44:50|3902||3901.5||3902||3901.5||0
1631781900000|2021-09-16 08:45:00|3902|3901.5|3901.5|3901|3902|3901.5|3901.5|3901|0
1631781910000|2021-09-16 08:45:10|3901|3900.5|3901.5|3901|3901.5|3901|3901|3900.5|0
1631781920000|2021-09-16 08:45:20|3902|3901.5|3901|3900.5|3902|3901.5|3901|3900|0
1631781930000|2021-09-16 08:45:30|3901.5|3901|3902|3901.5|3902|3901.5|3901.5|3901|0
1631781940000|2021-09-16 08:45:40|3901.5|3901|3902|3901.5|3902|3901.5|3901.5|3901|0
1631781950000|2021-09-16 08:45:50|3901.5|3901|3902|3901|3902|3901.5|3901.5|3901|0
1631781960000|2021-09-16 08:46:00|3901.5||3901.5||3902||3901.5||0
1631781970000|2021-09-16 08:46:10|3902|3901.5|3903|3902.5|3903|3902.5|3902|3901.5|0
1631781980000|2021-09-16 08:46:20|3902.5|3902|3903|3902.5|3903|3902.5|3902.5|3902|0
1631781990000|2021-09-16 08:46:30||3902||3902||3902||3902|0
1631782000000|2021-09-16 08:46:40|3902.5|3902.5|3903.5|3903|3904|3903|3902.5|3902.5|0
1631782010000|2021-09-16 08:46:50|3904|3903.5|3903.5|3903|3904.5|3903.5|3903.5|3902.5|0
1631782020000|2021-09-16 08:47:00|3904|3903.5|3904|3903|3904|3903.5|3903.5|3903|0
1631782040000|2021-09-16 08:47:20|3904.5|3903.5|3905|3904.5|3905|3904.5|3904|3903.5|0
1631782060000|2021-09-16 08:47:40|3905.5|3905|3905.5|3905|3905.5|3905|3905|3905|0
1631782070000|2021-09-16 08:47:50||3904.5||3904.5||3905||3904.5|0
1631782080000|2021-09-16 08:48:00|3905|3904|3904|3903|3905|3904|3904|3902.5|0
1631782090000|2021-09-16 08:48:10|3903.5|3903.5|3903.5|3902.5|3903.5|3903.5|3903.5|3902.5|0
1631782100000|2021-09-16 08:48:20|3903|3902|3901.5|3901|3903|3902|3901.5|3901|0
1631782110000|2021-09-16 08:48:30|3902|3901.5|3902.5|3902|3903|3902.5|3902|3901|0
1631782120000|2021-09-16 08:48:40|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901|0
1631782130000|2021-09-16 08:48:50||3901||3901.5||3901.5||3901|0
1631782140000|2021-09-16 08:49:00|3901.5|3901|3901.5|3900.5|3901.5|3901.5|3901|3900.5|0
1631782150000|2021-09-16 08:49:10|3901|3901|3902|3901|3902|3901.5|3901|3900.5|0
1631782160000|2021-09-16 08:49:20|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|0
1631782170000|2021-09-16 08:49:30|3902|3901|3902|3901|3902|3901|3902|3901|0
1631782180000|2021-09-16 08:49:40|3901.5|3901.5|3901.5|3900.5|3902|3901.5|3901.5|3900.5|0
1631782190000|2021-09-16 08:49:50|3901|3901|3901|3900.5|3901|3901|3901|3900.5|0
1631782200000|2021-09-16 08:50:00||3900||3900.5||3900.5||3900|0
1631782210000|2021-09-16 08:50:10|3901.5|3900|3901.5|3901|3901.5|3901|3901.5|3900|0
1631782220000|2021-09-16 08:50:20|3902|3901.5|3903|3902|3903|3902.5|3902|3901.5|0
1631782230000|2021-09-16 08:50:30|3902.5|3902.5|3902.5|3902|3903|3902.5|3902.5|3901.5|0
1631782240000|2021-09-16 08:50:40|3902|3901.5|3902|3901|3902|3902|3901.5|3901|0
1631782250000|2021-09-16 08:50:50|3901.5|3901.5|3902|3901|3902|3901.5|3901.5|3901|0
1631782260000|2021-09-16 08:51:00|3901.5||3901.5||3902||3901.5||0
1631782270000|2021-09-16 08:51:10||3900.5||3900.5||3900.5||3900.5|0
1631782280000|2021-09-16 08:51:20|3902|3901|3902|3901.5|3902|3901.5|3902|3901|0
1631782290000|2021-09-16 08:51:30|3902.5|3902|3903.5|3903|3903.5|3903|3902.5|3902|0
1631782300000|2021-09-16 08:51:40|3903|3902.5|3903.5|3902.5|3903.5|3902.5|3903|3902|0
1631782310000|2021-09-16 08:51:50|3904|3903|3903.5|3903|3904|3903|3903.5|3902.5|0
1631782320000|2021-09-16 08:52:00|3904|3903.5|3905|3904.5|3905|3904.5|3904|3903.5|0
1631782330000|2021-09-16 08:52:10|3904.5|3904|3906|3905.5|3906|3905.5|3904.5|3904|0
1631782340000|2021-09-16 08:52:20|3906.5|3906|3906|3905|3906.5|3906|3905.5|3905|0
1631782350000|2021-09-16 08:52:30|3906.5|3905.5|3906.5|3906|3906.5|3906|3906.5|3905.5|0
1631782360000|2021-09-16 08:52:40|3907|3906.5|3906.5|3906|3907|3906.5|3906.5|3906|0
1631782370000|2021-09-16 08:52:50|3907|3905.5|3905.5|3905|3907|3906|3904.5|3904|0
1631782380000|2021-09-16 08:53:00|3906|3905.5|3906|3905|3906.5|3906|3906|3905|0
1631782400000|2021-09-16 08:53:20|3906.5|3905.5|3906.5|3906|3907.5|3907|3906.5|3905.5|0
1631782410000|2021-09-16 08:53:30|3907|3905.5|3907|3906.5|3907|3906.5|3907|3905.5|0
1631782420000|2021-09-16 08:53:40|3906.5|3906|3906|3905|3906.5|3906|3906|3905|0
1631782430000|2021-09-16 08:53:50|3905.5||3905.5||3905.5||3905.5||0
1631782440000|2021-09-16 08:54:00|3906|3905.5|3906|3905.5|3906|3905.5|3906|3905|0
1631782450000|2021-09-16 08:54:10|3905.5|3905|3904.5|3903.5|3905.5|3905|3904.5|3903.5|0
1631782460000|2021-09-16 08:54:20|3905|3904|3904.5|3903.5|3905|3904.5|3904.5|3903.5|0
1631782470000|2021-09-16 08:54:30|3904|3904|3904.5|3904|3904.5|3904|3904|3903.5|0
1631782480000|2021-09-16 08:54:40|3904|3903.5|3903.5|3903|3904|3903.5|3903.5|3903|0
1631782490000|2021-09-16 08:54:50|3904|3903.5|3905|3904|3905|3904|3904|3903.5|0
1631782500000|2021-09-16 08:55:00|3904.5|3904.5|3905|3904|3905|3904.5|3904.5|3904|0
1631782510000|2021-09-16 08:55:10||3904.5||3904.5||3904.5||3904.5|0
1631782520000|2021-09-16 08:55:20|3904.5|3904|3904|3903.5|3904.5|3904|3903.5|3903|0
1631782530000|2021-09-16 08:55:30|3904.5||3904.5||3904.5||3904||0
1631782540000|2021-09-16 08:55:40|3904||3904.5||3904.5||3904||0
1631782550000|2021-09-16 08:55:50|3904|3903|3903.5|3903|3904|3903|3903|3902.5|0
1631782560000|2021-09-16 08:56:00|3904|3903.5|3904.5|3904|3905|3904.5|3904|3903|0
1631782570000|2021-09-16 08:56:10|3905|3903.5|3903.5|3903|3905|3904|3903.5|3902.5|0
1631782580000|2021-09-16 08:56:20|3904||3904||3904||3904||0
1631782590000|2021-09-16 08:56:30|3903.5|3902.5|3903.5|3903|3903.5|3903|3903|3902.5|0
1631782600000|2021-09-16 08:56:40|3903|3902.5|3903|3902.5|3903|3903|3903|3902.5|0
1631782610000|2021-09-16 08:56:50|3903.5|3903|3904|3903|3904|3903|3903.5|3903|0
1631782620000|2021-09-16 08:57:00|3903.5|3902.5|3902.5|3902|3904|3902.5|3902.5|3902|0
1631782630000|2021-09-16 08:57:10|3903|3901.5|3902.5|3902|3903|3902|3902|3901.5|0
1631782640000|2021-09-16 08:57:20|3902|3901.5|3902|3901.5|3902.5|3902|3902|3901.5|0
1631782650000|2021-09-16 08:57:30|3902.5||3902||3902.5||3902||0
1631782660000|2021-09-16 08:57:40|3902.5|3902|3901.5|3900.5|3902.5|3902|3901.5|3900.5|0
1631782670000|2021-09-16 08:57:50|3902|3901|3903.5|3902.5|3903.5|3902.5|3902|3901|0
1631782680000|2021-09-16 08:58:00|3904|3903|3903.5|3902.5|3904.5|3903.5|3903|3902.5|0
1631782690000|2021-09-16 08:58:10|3904|3903|3904|3903.5|3904|3903.5|3903.5|3903|0
1631782700000|2021-09-16 08:58:20|3904.5|3904|3904|3903.5|3905.5|3904.5|3903.5|3903|0
1631782710000|2021-09-16 08:58:30|3904.5|3904|3904|3903.5|3904.5|3904|3904|3903|0
1631782720000|2021-09-16 08:58:40|3903.5|3903|3903.5|3902.5|3904|3903.5|3903.5|3902.5|0
1631782730000|2021-09-16 08:58:50|3903|3903|3903.5|3902.5|3903.5|3903|3903|3902.5|0
1631782740000|2021-09-16 08:59:00|3903|3903|3904|3903|3904|3903|3903|3902.5|0
1631782750000|2021-09-16 08:59:10|3903.5|3902.5|3903.5|3902.5|3903.5|3903|3903|3902.5|0
1631782760000|2021-09-16 08:59:20|3903|3903|3903.5|3903|3903.5|3903|3902.5|3902|0
1631782770000|2021-09-16 08:59:30|3904|3903.5|3903.5|3903|3904|3903.5|3903.5|3903|0
1631782780000|2021-09-16 08:59:40|3903|3902.5|3903.5|3902.5|3903.5|3903|3903|3902.5|0
1631782790000|2021-09-16 08:59:50|3903||3903||3903.5||3903||0
1631782800000|2021-09-16 09:00:00|3902.5|3902|3903.5|3902.5|3903.5|3902.5|3902.5|3902|0
1631782810000|2021-09-16 09:00:10||3903||3903||3903||3903|0
1631782820000|2021-09-16 09:00:20|3904|3903.5|3904|3903|3904.5|3903.5|3904|3903|0
1631782830000|2021-09-16 09:00:30|3903.5||3904||3904||3903.5||0
1631782840000|2021-09-16 09:00:40|3903.5||3903.5||3903.5||3903.5||0
1631782850000|2021-09-16 09:00:50|3904|3903.5|3902.5|3902|3904|3903.5|3902.5|3901.5|0
1631782860000|2021-09-16 09:01:00|3902|3901.5|3901|3900.5|3902|3902|3901|3900|0
1631782870000|2021-09-16 09:01:10|3900.5|3900|3901|3900|3901|3900.5|3900.5|3900|0
1631782890000|2021-09-16 09:01:30||3900.5||3900||3900.5||3900|0
1631782900000|2021-09-16 09:01:40|3900.5|3900.5|3902|3901|3902|3901.5|3900.5|3900.5|0
1631782910000|2021-09-16 09:01:50|3901.5|3901.5|3900.5|3900|3902|3901.5|3900.5|3900|0
1631782920000|2021-09-16 09:02:00|3901|3900.5|3902.5|3901.5|3902.5|3901.5|3901|3900.5|0
1631782930000|2021-09-16 09:02:10|3903|3902|3901.5|3900.5|3903|3902.5|3901.5|3900.5|0
1631782940000|2021-09-16 09:02:20|3902|3901|3903|3902.5|3903|3902.5|3902|3901|0
1631782950000|2021-09-16 09:02:30|3903.5|3903|3904.5|3904|3905.5|3904|3903.5|3903|0
1631782960000|2021-09-16 09:02:40|3904|3903.5|3904.5|3903.5|3904.5|3903.5|3903.5|3903|0
1631782970000|2021-09-16 09:02:50|3904|3903|3903|3902.5|3904|3903.5|3903|3902|0
1631782980000|2021-09-16 09:03:00||3902||3902||3902.5||3902|0
1631782990000|2021-09-16 09:03:10|3902.5|3901.5|3901.5|3900.5|3902.5|3901.5|3901.5|3900.5|0
1631783000000|2021-09-16 09:03:20|3902|3901|3902|3900.5|3902.5|3901.5|3902|3900.5|0
1631783010000|2021-09-16 09:03:30|3902.5|3901|3902.5|3902|3902.5|3902|3902|3900.5|0
1631783020000|2021-09-16 09:03:40|3903|3902.5|3903.5|3903|3903.5|3903|3903|3902|0
1631783030000|2021-09-16 09:03:50|3904|3903.5|3905|3904|3905|3904|3904|3903.5|0
1631783040000|2021-09-16 09:04:00|3904.5|3904.5|3906|3905.5|3906|3905.5|3904.5|3904.5|0
1631783050000|2021-09-16 09:04:10|3906.5|3906|3907|3906|3907|3906.5|3906|3905.5|0
1631783060000|2021-09-16 09:04:20|3906.5|3905.5|3908.5|3908|3908.5|3908|3906.5|3905.5|0
1631783070000|2021-09-16 09:04:30|3908|3907.5|3908.5|3907.5|3908.5|3908|3907|3906.5|0
1631783080000|2021-09-16 09:04:40|3909|3908|3908.5|3908|3909|3908.5|3908.5|3907.5|0
1631783090000|2021-09-16 09:04:50|3909|3908.5|3909.5|3908.5|3909.5|3909|3908|3907.5|0
1631783100000|2021-09-16 09:05:00|3909|3909|3909.5|3908.5|3909.5|3909|3909|3908.5|0
1631783110000|2021-09-16 09:05:10|3910|3909|3910|3909.5|3910|3909.5|3910|3909|0
1631783120000|2021-09-16 09:05:20|3910.5|3909|3908|3907.5|3910.5|3909|3908|3907.5|0
1631783130000|2021-09-16 09:05:30|3908.5|3908|3909|3908|3909|3908|3908.5|3908|0
1631783140000|2021-09-16 09:05:40|3908.5|3907.5|3908|3907.5|3909|3907.5|3908|3907.5|0
1631783150000|2021-09-16 09:05:50|3907.5|3907|3907.5|3907|3907.5|3907.5|3907.5|3907|0
1631783160000|2021-09-16 09:06:00||3906.5||3907||3907||3906.5|0
1631783170000|2021-09-16 09:06:10|3907|3906.5|3907|3905.5|3907|3907|3907|3905.5|0
1631783180000|2021-09-16 09:06:20|3907.5|3906|3908|3907|3908|3907.5|3907.5|3906|0
1631783190000|2021-09-16 09:06:30|3907.5|3906.5|3907|3906.5|3908|3907|3907|3906.5|0
1631783200000|2021-09-16 09:06:40|3906.5|3906|3906.5|3906|3908|3906.5|3906|3905.5|0
1631783210000|2021-09-16 09:06:50|3907|3906.5|3906.5|3905.5|3907|3906.5|3905.5|3905|0
1631783220000|2021-09-16 09:07:00|3906|3905|3905|3904|3906|3905|3904.5|3904|0
1631783230000|2021-09-16 09:07:10|3904.5|3903.5|3905|3904.5|3905.5|3905|3904|3903|0
1631783240000|2021-09-16 09:07:20|3905.5||3905.5||3905.5||3905.5||0
1631783250000|2021-09-16 09:07:30|3906|3905|3906|3905.5|3906.5|3905.5|3906|3905|0
1631783260000|2021-09-16 09:07:40|3905.5|3905|3905.5|3905|3906|3905.5|3905.5|3905|0
1631783270000|2021-09-16 09:07:50|3906|3905.5|3905.5|3905|3906|3905.5|3905.5|3905|0
1631783280000|2021-09-16 09:08:00|3906|3905.5|3906.5|3905.5|3906.5|3905.5|3906|3905|0
1631783290000|2021-09-16 09:08:10|3907|3906|3907|3906|3907|3906.5|3906.5|3906|0
1631783310000|2021-09-16 09:08:30|3907.5|3906.5|3907|3906.5|3908|3907|3907|3906.5|0
1631783320000|2021-09-16 09:08:40|3906.5|3906|3906.5|3905.5|3907|3906|3906|3905.5|0
1631783330000|2021-09-16 09:08:50|3907|3906|3906.5|3906|3907|3906.5|3906.5|3905.5|0
1631783340000|2021-09-16 09:09:00|3906|3905.5|3906|3905.5|3906.5|3906|3906|3905.5|0
1631783350000|2021-09-16 09:09:10|3906.5||3906.5||3906.5||3906.5||0
1631783360000|2021-09-16 09:09:20|3906|3906|3906|3905.5|3906.5|3906|3906|3905.5|0
1631783370000|2021-09-16 09:09:30|3905.5|3905|3906|3905.5|3906|3905.5|3905.5|3905|0
1631783380000|2021-09-16 09:09:40|3905.5|3905|3906|3905.5|3906|3905.5|3905.5|3905|0
1631783390000|2021-09-16 09:09:50|3905.5|3905|3904|3903.5|3905.5|3905|3904|3903.5|0
1631783400000|2021-09-16 09:10:00|3904.5|3904|3905|3904.5|3905|3904.5|3903.5|3903|0
1631783410000|2021-09-16 09:10:10|3905.5|3904|3905.5|3905|3906|3905|3905.5|3904|0
1631783420000|2021-09-16 09:10:20|3906|3905.5|3906|3905.5|3906|3905.5|3906|3905|0
1631783430000|2021-09-16 09:10:30|3906.5|3906|3907|3906|3907|3906.5|3906.5|3906|0
1631783440000|2021-09-16 09:10:40|3907.5|3906.5|3906.5|3905.5|3907.5|3907|3906.5|3905.5|0
1631783450000|2021-09-16 09:10:50|3906|3905|3906.5|3905.5|3906.5|3906|3905.5|3905|0
1631783460000|2021-09-16 09:11:00|3906|3906|3906|3905.5|3907|3906.5|3906|3905.5|0
1631783470000|2021-09-16 09:11:10|3905.5|3905|3906|3905|3906|3905|3905.5|3904.5|0
1631783480000|2021-09-16 09:11:20|3905.5|3904.5|3905|3904.5|3906|3904.5|3905|3904.5|0
1631783490000|2021-09-16 09:11:30|3905.5|3905|3904.5|3904|3906|3905.5|3904.5|3904|0
1631783500000|2021-09-16 09:11:40|3905|3904.5|3905|3904.5|3905.5|3905|3905|3904.5|0
1631783510000|2021-09-16 09:11:50|3905.5|3905|3905.5|3904.5|3905.5|3905|3905.5|3904.5|0
1631783520000|2021-09-16 09:12:00|3905|3905|3905.5|3904.5|3906|3905.5|3905|3904.5|0
1631783530000|2021-09-16 09:12:10|3906|3905|3906|3905|3906|3905.5|3906|3905|0
1631783540000|2021-09-16 09:12:20|3906.5|3905.5|3906.5|3906|3907.5|3906.5|3906.5|3905.5|0
1631783550000|2021-09-16 09:12:30|3906|3905.5|3905.5|3905|3906|3905.5|3905.5|3904.5|0
1631783560000|2021-09-16 09:12:40|3906|3904.5|3906|3905.5|3906|3905.5|3905.5|3904.5|0
1631783570000|2021-09-16 09:12:50|3905.5|3905|3904|3903.5|3906|3905|3904|3903|0
1631783580000|2021-09-16 09:13:00|3903.5|3903|3904|3903.5|3904.5|3904|3903.5|3903|0
1631783590000|2021-09-16 09:13:10|3904.5|3904|3904|3903|3904.5|3904|3904|3903|0
1631783600000|2021-09-16 09:13:20|3903.5|3903.5|3903|3902|3903.5|3903.5|3903|3902|0
1631783610000|2021-09-16 09:13:30||3902.5||3902||3902.5||3902|0
1631783620000|2021-09-16 09:13:40|3903.5|3902.5|3902.5|3901.5|3903.5|3902.5|3902|3901.5|0
1631783630000|2021-09-16 09:13:50|3902|3902|3902|3901.5|3902.5|3902|3902|3901.5|0
1631783640000|2021-09-16 09:14:00|3901.5|3901|3902|3901|3902|3901.5|3901.5|3901|0
1631783650000|2021-09-16 09:14:10|3902.5|3901.5|3902.5|3902|3902.5|3902|3902.5|3901|0
1631783660000|2021-09-16 09:14:20||3901.5||3901.5||3901.5||3901.5|0
1631783670000|2021-09-16 09:14:30|3902||3902||3902||3902||0
1631783680000|2021-09-16 09:14:40|3902.5|3902|3903.5|3903|3903.5|3903|3902.5|3902|0
1631783690000|2021-09-16 09:14:50|3904|3902.5|3903.5|3903|3904|3903.5|3903.5|3902.5|0
1631783700000|2021-09-16 09:15:00|3904|3902.5|3903|3902.5|3904|3903|3903|3902.5|0
1631783710000|2021-09-16 09:15:10|3903.5|3903|3903.5|3902.5|3903.5|3903|3903.5|3902.5|0
1631783720000|2021-09-16 09:15:20|3904|3903|3904.5|3904|3904.5|3904|3903.5|3903|0
1631783730000|2021-09-16 09:15:30|3904|3903.5|3904|3903.5|3904.5|3904|3903.5|3903|0
1631783740000|2021-09-16 09:15:40|3903.5|3903|3904|3903.5|3904|3903.5|3903.5|3903|0
1631783760000|2021-09-16 09:16:00|3903.5|3903|3903|3902|3903.5|3903|3903|3902|0
1631783770000|2021-09-16 09:16:10|3902.5|3902.5|3902.5|3901.5|3903|3902.5|3902|3901.5|0
1631783780000|2021-09-16 09:16:20||3902||3901.5||3902||3901.5|0
1631783790000|2021-09-16 09:16:30||3902||3901.5||3902||3901.5|0
1631783800000|2021-09-16 09:16:40|3902||3902||3902||3902||0
1631783810000|2021-09-16 09:16:50|3902.5|3902|3903.5|3902.5|3903.5|3903|3902.5|3902|0
1631783820000|2021-09-16 09:17:00|3903|3902|3904.5|3903.5|3904.5|3904|3902.5|3901.5|0
1631783830000|2021-09-16 09:17:10|3904|3903|3904.5|3903.5|3904.5|3904|3904|3903|0
1631783840000|2021-09-16 09:17:20|3904|3903|3904.5|3903.5|3904.5|3903.5|3903.5|3902.5|0
1631783850000|2021-09-16 09:17:30|3904|3903|3904|3903|3904|3903|3903.5|3903|0
1631783860000|2021-09-16 09:17:40|3904.5|3903.5|3904|3903.5|3904.5|3904|3904|3903.5|0
1631783870000|2021-09-16 09:17:50|3904.5|3903|3904|3903|3904.5|3903.5|3904|3903|0
1631783880000|2021-09-16 09:18:00|3903.5|3902.5|3904|3903.5|3904|3903.5|3903|3902.5|0
1631783890000|2021-09-16 09:18:10|3903.5|3903|3904|3903|3904|3903|3903.5|3902.5|0
1631783900000|2021-09-16 09:18:20|3903.5|3902.5|3902.5|3901.5|3903.5|3903|3902|3901|0
1631783910000|2021-09-16 09:18:30|3902|3901|3901.5|3900.5|3902|3901|3901|3900.5|0
1631783920000|2021-09-16 09:18:40||3901||3901||3901||3900.5|0
1631783930000|2021-09-16 09:18:50|3901|3900.5|3901.5|3901|3901.5|3901|3901|3900.5|0
1631783940000|2021-09-16 09:19:00|3902|3901.5|3902|3901.5|3902.5|3902|3901.5|3901|0
1631783950000|2021-09-16 09:19:10|3902.5|3901|3903|3902.5|3903|3902.5|3902.5|3901|0
1631783960000|2021-09-16 09:19:20|3902.5|3902|3902|3901|3903|3902|3901.5|3901|0
1631783970000|2021-09-16 09:19:30|3901.5|3901.5|3902|3901.5|3902|3901.5|3901.5|3901|0
1631783980000|2021-09-16 09:19:40|3901.5|3901|3901|3900.5|3901.5|3901|3901|3900.5|0
1631783990000|2021-09-16 09:19:50|3901.5|3901|3901|3900.5|3901.5|3901|3901|3900.5|0
1631784000000|2021-09-16 09:20:00|3901.5|3901|3902.5|3902|3902.5|3902|3901.5|3901|0
1631784010000|2021-09-16 09:20:10|3903|3901.5|3902.5|3902|3903|3902.5|3902.5|3901.5|0
1631784020000|2021-09-16 09:20:20|3903|3901.5|3903|3901.5|3903|3902|3902|3901.5|0
1631784030000|2021-09-16 09:20:30|3902.5||3902||3902.5||3902||0
1631784040000|2021-09-16 09:20:40|3901.5|3901|3901|3900|3901.5|3901.5|3901|3900|0
1631784060000|2021-09-16 09:21:00||3900.5||3900.5||3900.5||3900|0
1631784080000|2021-09-16 09:21:20|3901.5|3901|3902|3901.5|3902.5|3902|3901.5|3901|0
1631784090000|2021-09-16 09:21:30|3902.5|3901|3902.5|3901.5|3902.5|3902|3902|3901|0
1631784100000|2021-09-16 09:21:40|3903|3902|3903.5|3902.5|3904|3903|3903|3902|0
1631784110000|2021-09-16 09:21:50|3904|3903|3903.5|3902.5|3904|3903|3903|3902.5|0
1631784120000|2021-09-16 09:22:00|3904|3903|3903.5|3903|3904|3903|3903.5|3902.5|0
1631784130000|2021-09-16 09:22:10|3904|3902.5|3904.5|3903.5|3904.5|3904|3904|3902.5|0
1631784140000|2021-09-16 09:22:20|3904|3904|3904.5|3904|3905|3904|3904|3903.5|0
1631784150000|2021-09-16 09:22:30|3905|3903.5|3904.5|3903.5|3905|3903.5|3904.5|3903.5|0
1631784160000|2021-09-16 09:22:40|3905|3904|3905|3904|3905|3904|3904.5|3904|0
1631784170000|2021-09-16 09:22:50|3905.5|3904.5|3907|3906|3907|3906|3905.5|3904.5|0
1631784180000|2021-09-16 09:23:00|3906.5|3905.5|3906.5|3906|3906.5|3906|3905.5|3905|0
1631784190000|2021-09-16 09:23:10|3907||3907||3907||3907||0
1631784200000|2021-09-16 09:23:20|3907.5|3906.5|3906|3905|3907.5|3907|3905.5|3904.5|0
1631784210000|2021-09-16 09:23:30|3905.5|3905.5|3906|3905.5|3906.5|3905.5|3905.5|3905|0
1631784220000|2021-09-16 09:23:40||3905||3905||3905||3905|0
1631784230000|2021-09-16 09:23:50|3906.5|3905.5|3907.5|3907|3907.5|3907|3906.5|3905.5|0
1631784240000|2021-09-16 09:24:00|3908|3906.5|3907.5|3906.5|3908|3907|3907.5|3906.5|0
1631784250000|2021-09-16 09:24:10|3908|3907|3907.5|3906.5|3908|3907|3907.5|3906.5|0
1631784260000|2021-09-16 09:24:20|3908|3907|3907.5|3907|3908|3907|3907|3906.5|0
1631784270000|2021-09-16 09:24:30|3908|3907.5|3908.5|3908|3909|3908|3908|3907.5|0
1631784280000|2021-09-16 09:24:40|3908|3907.5|3908.5|3908|3909|3908|3908|3907.5|0
1631784290000|2021-09-16 09:24:50|3908|3907.5|3908.5|3908|3908.5|3908|3908|3907.5|0
1631784300000|2021-09-16 09:25:00|3909|3908.5|3906.5|3905.5|3909|3908.5|3906.5|3905.5|0
1631784310000|2021-09-16 09:25:10||3905||3905||3905.5||3905|0
1631784320000|2021-09-16 09:25:20|3906|3905.5|3906|3905|3906|3906|3906|3905|0
1631784330000|2021-09-16 09:25:30|3905.5|3905.5|3906|3905|3906|3905.5|3905.5|3905|0
1631784340000|2021-09-16 09:25:40||3905.5||3905.5||3905.5||3905|0
1631784350000|2021-09-16 09:25:50|3906.5|3906|3907.5|3906|3907.5|3906|3906|3906|0
1631784370000|2021-09-16 09:26:10|3907|3906.5|3907|3906.5|3907|3907|3907|3906.5|0
1631784380000|2021-09-16 09:26:20|3907.5|3907|3907.5|3907|3907.5|3907|3907.5|3907|0
1631784400000|2021-09-16 09:26:40|3907|3906.5|3906.5|3906|3907.5|3906.5|3906.5|3905.5|0
1631784410000|2021-09-16 09:26:50|3907|3906.5|3907|3906|3907.5|3906.5|3906.5|3906|0
1631784420000|2021-09-16 09:27:00|3906.5|3905.5|3907.5|3907|3908|3907.5|3906.5|3905.5|0
1631784430000|2021-09-16 09:27:10|3907|3906.5|3906.5|3905.5|3907.5|3906.5|3906.5|3905.5|0
1631784440000|2021-09-16 09:27:20||3906||3906||3906||3905.5|0
1631784450000|2021-09-16 09:27:30|3907||3907||3907||3907||0
1631784470000|2021-09-16 09:27:50|3907.5|3906.5|3907.5|3907|3908|3907|3907.5|3906.5|0
1631784480000|2021-09-16 09:28:00|3908|3908|3907.5|3907|3908.5|3908|3907.5|3907|0
1631784490000|2021-09-16 09:28:10|3907|3906.5|3907.5|3906.5|3907.5|3906.5|3906.5|3905.5|0
1631784500000|2021-09-16 09:28:20||3907||3907||3907||3906.5|0
1631784510000|2021-09-16 09:28:30|3908|3907.5|3908.5|3908|3909|3908|3908|3907.5|0
1631784520000|2021-09-16 09:28:40|3908|3907.5|3908.5|3907.5|3908.5|3907.5|3908|3907.5|0
1631784530000|2021-09-16 09:28:50|3909|3908|3908.5|3908|3909|3908.5|3908.5|3908|0
1631784540000|2021-09-16 09:29:00|3909|3908.5|3909.5|3909|3910|3909.5|3909|3908.5|0
1631784550000|2021-09-16 09:29:10|3910|3909.5|3909.5|3909|3910|3909.5|3909|3908.5|0
1631784560000|2021-09-16 09:29:20|3910|3908.5|3910.5|3909.5|3910.5|3910|3910|3908.5|0
1631784570000|2021-09-16 09:29:30|3910|3910|3910.5|3910|3910.5|3910|3910|3909.5|0
1631784580000|2021-09-16 09:29:40|3911|3910.5|3912|3911|3912|3911|3911|3910.5|0
1631784590000|2021-09-16 09:29:50||3911.5||3911.5||3911.5||3911.5|0
1631784600000|2021-09-16 09:30:00|3911.5|3911|3911.5|3911|3912|3911|3911.5|3910.5|0
1631784610000|2021-09-16 09:30:10|3912|3911.5|3912|3911.5|3912|3911.5|3912|3911.5|0
1631784620000|2021-09-16 09:30:20|3912.5||3912.5||3912.5||3912.5||0
1631784630000|2021-09-16 09:30:30|3912|3911|3912.5|3912|3912.5|3912|3911.5|3911|0
1631784640000|2021-09-16 09:30:40|3912|3911.5|3912|3911.5|3912|3911.5|3912|3911.5|0
1631784650000|2021-09-16 09:30:50|3911.5|3911|3912|3911.5|3912|3911.5|3911.5|3911|0
1631784680000|2021-09-16 09:31:20|3911.5|3911|3911|3910.5|3911.5|3911|3911|3910.5|0
1631784690000|2021-09-16 09:31:30|3911.5|3910|3910.5|3910|3911.5|3910|3910.5|3909.5|0
1631784700000|2021-09-16 09:31:40|3911|3909.5|3912|3911.5|3912|3911.5|3911|3909.5|0
1631784710000|2021-09-16 09:31:50|3911.5|3911|3911.5|3911|3912|3911|3911.5|3911|0
1631784720000|2021-09-16 09:32:00|3911|3910.5|3911|3909.5|3911|3910.5|3910.5|3909.5|0
1631784730000|2021-09-16 09:32:10|3911.5|3910|3911.5|3910.5|3912|3911|3911.5|3910|0
1631784740000|2021-09-16 09:32:20|3911|3910|3910|3909|3911|3910|3909.5|3909|0
1631784750000|2021-09-16 09:32:30|3909.5|3908.5|3909.5|3908.5|3909.5|3909|3909|3908|0
1631784760000|2021-09-16 09:32:40|3909||3909.5||3909.5||3909||0
1631784770000|2021-09-16 09:32:50|3909|3909|3911|3910|3911|3910|3909|3909|0
1631784780000|2021-09-16 09:33:00|3910.5||3910.5||3911||3910.5||0
1631784790000|2021-09-16 09:33:10|3911|3910.5|3911.5|3911|3911.5|3911|3911|3910.5|0
1631784800000|2021-09-16 09:33:20|3911|3910.5|3910.5|3910|3911.5|3911|3910|3909|0
1631784810000|2021-09-16 09:33:30|3911|3909.5|3910.5|3910|3911|3910|3910|3909.5|0
1631784820000|2021-09-16 09:33:40|3911|3910.5|3912|3911.5|3912|3911.5|3911|3910.5|0
1631784830000|2021-09-16 09:33:50|3911.5|3911|3911|3910.5|3911.5|3911|3911|3910.5|0
1631784840000|2021-09-16 09:34:00|3910.5|3910|3910|3909.5|3910.5|3910|3910|3909|0
1631784850000|2021-09-16 09:34:10|3909.5|3909|3908.5|3908|3910|3909|3908.5|3907.5|0
1631784860000|2021-09-16 09:34:20||3907.5||3908||3908||3907.5|0
1631784870000|2021-09-16 09:34:30|3909|3908.5|3909|3908.5|3909|3908.5|3909|3908|0
1631784880000|2021-09-16 09:34:40|3908.5|3908|3909|3907.5|3909|3908|3907.5|3907|0
1631784900000|2021-09-16 09:35:00|3909.5|3908|3910|3909.5|3910|3909.5|3909.5|3908|0
1631784910000|2021-09-16 09:35:10|3909.5|3909|3909|3908.5|3909.5|3909.5|3909|3908|0
1631784920000|2021-09-16 09:35:20|3909.5||3909.5||3909.5||3909.5||0
1631784940000|2021-09-16 09:35:40|3910|3909|3910|3909|3910|3909.5|3909.5|3908.5|0
1631784950000|2021-09-16 09:35:50|3909.5||3909.5||3910||3909.5||0
1631784960000|2021-09-16 09:36:00|3910|3909.5|3911|3910.5|3911.5|3910.5|3910|3909|0
1631784970000|2021-09-16 09:36:10|3910.5|3910|3911|3910.5|3911|3910.5|3910|3909.5|0
1631784980000|2021-09-16 09:36:20|3910.5|3910|3910|3909.5|3910.5|3910.5|3910|3909|0
1631784990000|2021-09-16 09:36:30|3910.5|3910|3910.5|3910|3911|3910|3910.5|3909.5|0
1631785000000|2021-09-16 09:36:40|3910|3909.5|3909.5|3909|3910|3909.5|3909|3908.5|0
1631785010000|2021-09-16 09:36:50|3909|3908.5|3909|3908.5|3909.5|3908.5|3908.5|3908|0
1631785020000|2021-09-16 09:37:00|3908.5|3908|3908|3907.5|3908.5|3908|3908|3907|0
1631785030000|2021-09-16 09:37:10|3908.5|3908|3910|3909.5|3910|3909.5|3908.5|3908|0
1631785040000|2021-09-16 09:37:20|3910.5|3910|3910|3909|3910.5|3910|3909.5|3908.5|0
1631785050000|2021-09-16 09:37:30|3909.5|3908.5|3909|3908.5|3910|3909|3909|3908.5|0
1631785060000|2021-09-16 09:37:40|3909.5|3909|3910|3909|3910|3909|3909|3908.5|0
1631785070000|2021-09-16 09:37:50|3909.5|3908.5|3910|3909|3910|3909|3909.5|3908.5|0
1631785080000|2021-09-16 09:38:00|3910.5|3909.5|3910.5|3910|3910.5|3910|3910.5|3909.5|0
1631785090000|2021-09-16 09:38:10||3909.5||3910||3910||3909.5|0
1631785110000|2021-09-16 09:38:30|3911|3910.5|3911|3910.5|3911|3910.5|3911|3910.5|0
1631785120000|2021-09-16 09:38:40|3911.5|3911|3911.5|3911|3911.5|3911|3911.5|3911|0
1631785130000|2021-09-16 09:38:50|3912|3911.5|3912|3911.5|3912|3911.5|3911.5|3911.5|0
1631785140000|2021-09-16 09:39:00|3911.5|3911|3912|3911.5|3912|3911.5|3911.5|3911|0
1631785150000|2021-09-16 09:39:10|3911.5|3911|3912|3911.5|3912|3911.5|3911|3910.5|0
1631785160000|2021-09-16 09:39:20|3912.5|3912|3913|3912.5|3913|3912.5|3912|3911.5|0
1631785170000|2021-09-16 09:39:30|3912.5|3912|3913|3912|3913|3912.5|3912.5|3911.5|0
1631785180000|2021-09-16 09:39:40|3913.5|3912.5|3913|3912.5|3913.5|3913|3913|3912.5|0
1631785200000|2021-09-16 09:40:00|3913.5|3913|3913.5|3912.5|3913.5|3913|3913|3912.5|0
1631785210000|2021-09-16 09:40:10|3913|3912|3908|3907|3913|3912|3908|3907|0
1631785220000|2021-09-16 09:40:20|3908.5|3907.5|3908.5|3907.5|3909|3908|3906.5|3905.5|0
1631785230000|2021-09-16 09:40:30|3908|3907|3907|3906.5|3908|3907|3907|3906.5|0
1631785240000|2021-09-16 09:40:40|3907.5|3907|3908.5|3908|3909|3908|3907.5|3906.5|0
1631785250000|2021-09-16 09:40:50|3909||3909||3909||3908.5||0
1631785260000|2021-09-16 09:41:00|3909.5|3908.5|3910|3909.5|3910|3909.5|3909.5|3908.5|0
1631785270000|2021-09-16 09:41:10|3910.5|3910|3910.5|3910|3910.5|3910|3910.5|3910|0
1631785280000|2021-09-16 09:41:20|3910|3909.5|3910.5|3909.5|3911|3910.5|3909.5|3909|0
1631785290000|2021-09-16 09:41:30|3911|3910|3911|3910.5|3911|3910.5|3910.5|3910|0
1631785300000|2021-09-16 09:41:40|3911.5|3911|3912|3911.5|3912|3911.5|3911.5|3910.5|0
1631785310000|2021-09-16 09:41:50|3911.5|3911|3912|3911|3912|3911|3911.5|3911|0
1631785320000|2021-09-16 09:42:00|3911.5|3910.5|3911.5|3910.5|3911.5|3910.5|3910.5|3909.5|0
1631785330000|2021-09-16 09:42:10|3911||3911.5||3911.5||3911||0
1631785340000|2021-09-16 09:42:20|3912|3911|3912|3911.5|3912|3911.5|3912|3911|0
1631785350000|2021-09-16 09:42:30|3911.5|3911|3912|3911.5|3912|3911.5|3911.5|3911|0
1631785360000|2021-09-16 09:42:40|3911.5|3911|3911.5|3911|3911.5|3911|3911|3910.5|0
1631785370000|2021-09-16 09:42:50|3912|3910.5|3912|3911.5|3912|3911.5|3912|3910.5|0
1631785390000|2021-09-16 09:43:10|3912.5|3912|3913|3912.5|3913|3912.5|3912.5|3912|0
1631785400000|2021-09-16 09:43:20|3913.5|3913|3912.5|3912|3913.5|3913|3911.5|3911|0
1631785410000|2021-09-16 09:43:30|3912|3911.5|3912.5|3912|3912.5|3912|3912|3911.5|0
1631785420000|2021-09-16 09:43:40|3913|3912.5|3913|3912.5|3913|3912.5|3913|3912.5|0
1631785430000|2021-09-16 09:43:50|3912.5|3912|3912|3911.5|3913|3912.5|3912|3911.5|0
1631785450000|2021-09-16 09:44:10|3911.5|3911|3912|3910.5|3912|3911.5|3911.5|3910.5|0
1631785460000|2021-09-16 09:44:20|3911.5|3910|3910.5|3909.5|3911.5|3910.5|3910|3909.5|0
1631785470000|2021-09-16 09:44:30|3911|3910|3912|3911.5|3912|3911.5|3911|3910|0
1631785480000|2021-09-16 09:44:40|3911.5|3911|3911.5|3910.5|3911.5|3911|3911.5|3910|0
1631785490000|2021-09-16 09:44:50|3911|3911|3911|3910.5|3911|3911|3911|3910.5|0
1631785500000|2021-09-16 09:45:00|3910.5|3910|3911.5|3911|3911.5|3911|3910.5|3910|0
1631785510000|2021-09-16 09:45:10|3912|3911.5|3912|3911.5|3912|3911.5|3912|3911|0
1631785520000|2021-09-16 09:45:20|3912.5|3912|3913|3912|3913.5|3912.5|3912|3911.5|0
1631785530000|2021-09-16 09:45:30|3912.5|3911.5|3912.5|3911.5|3912.5|3912|3912|3911.5|0
1631785540000|2021-09-16 09:45:40|3912||3912.5||3912.5||3912||0
1631785550000|2021-09-16 09:45:50|3912|3912|3912.5|3912|3912.5|3912|3911.5|3911|0
1631785560000|2021-09-16 09:46:00|3913|3912.5|3912.5|3912|3913.5|3912.5|3912.5|3912|0
1631785570000|2021-09-16 09:46:10|3913|3911.5|3912|3911.5|3913|3911.5|3912|3911.5|0
1631785580000|2021-09-16 09:46:20|3911.5|3911|3911|3910.5|3912|3911.5|3910|3909.5|0
1631785590000|2021-09-16 09:46:30|3910.5|3910|3911|3910|3911|3910.5|3910.5|3910|0
1631785600000|2021-09-16 09:46:40|3910.5|3910.5|3910|3909.5|3910.5|3910.5|3909.5|3909|0
1631785610000|2021-09-16 09:46:50|3910.5|3910|3911.5|3911|3911.5|3911|3910.5|3910|0
1631785620000|2021-09-16 09:47:00|3912|3910.5|3912.5|3912|3913|3912|3912|3910.5|0
1631785630000|2021-09-16 09:47:10|3912|3911.5|3912|3911.5|3912.5|3911.5|3911.5|3911|0
1631785640000|2021-09-16 09:47:20|3912.5|3912|3912|3911.5|3912.5|3912|3912|3911.5|0
1631785650000|2021-09-16 09:47:30|3912.5|3912|3912|3911.5|3912.5|3912|3912|3911.5|0
1631785660000|2021-09-16 09:47:40|3911.5|3911|3910|3909|3911.5|3911|3909|3908.5|0
1631785680000|2021-09-16 09:48:00|3909.5|3908.5|3908.5|3907.5|3910|3909|3908.5|3907.5|0
1631785690000|2021-09-16 09:48:10||3908||3908||3908||3907.5|0
1631785700000|2021-09-16 09:48:20|3908|3907.5|3907.5|3907|3908|3907.5|3907.5|3906.5|0
1631785710000|2021-09-16 09:48:30|3907|3906.5|3907.5|3907|3907.5|3907|3907|3906.5|0
1631785720000|2021-09-16 09:48:40|3908|3907.5|3908|3907.5|3908|3907.5|3907.5|3907|0
1631785730000|2021-09-16 09:48:50|3908.5|3908|3909.5|3908.5|3909.5|3908.5|3908.5|3908|0
1631785740000|2021-09-16 09:49:00|3910|3909|3910.5|3909.5|3911|3909.5|3910|3909|0
1631785750000|2021-09-16 09:49:10|3911|3910|3911.5|3910.5|3911.5|3910.5|3910.5|3910|0
1631785760000|2021-09-16 09:49:20|3911|3910|3911|3910|3911|3910.5|3911|3910|0
1631785770000|2021-09-16 09:49:30|3910.5|3909.5|3910|3909|3910.5|3909.5|3910|3909|0
1631785780000|2021-09-16 09:49:40|3909.5|3909.5|3909.5|3909|3909.5|3909.5|3909.5|3909|0
1631785790000|2021-09-16 09:49:50|3910||3909.5||3910||3909.5||0
1631785800000|2021-09-16 09:50:00|3910|3909.5|3910|3909.5|3910|3909.5|3909.5|3909|0
1631785810000|2021-09-16 09:50:10|3910.5|3910|3910|3909.5|3911|3910.5|3910|3909.5|0
1631785830000|2021-09-16 09:50:30|3910.5|3910|3910.5|3909.5|3911|3910.5|3910|3909.5|0
1631785840000|2021-09-16 09:50:40||3910||3909.5||3910||3909.5|0
1631785850000|2021-09-16 09:50:50|3910|3910|3910|3909|3910|3910|3910|3909|0
1631785860000|2021-09-16 09:51:00|3909.5|3908.5|3909.5|3909|3909.5|3909|3908.5|3908|0
1631785870000|2021-09-16 09:51:10|3909|3908.5|3910|3909|3910|3909|3909|3908.5|0
1631785880000|2021-09-16 09:51:20|3910.5|3909.5|3910.5|3909.5|3910.5|3910|3910.5|3909.5|0
1631785890000|2021-09-16 09:51:30|3911|3910|3910.5|3910|3911|3910|3910.5|3910|0
1631785900000|2021-09-16 09:51:40|3910|3909.5|3910.5|3909.5|3910.5|3910|3909.5|3909|0
1631785910000|2021-09-16 09:51:50|3910||3910||3910||3910||0
1631785920000|2021-09-16 09:52:00|3909.5|3909|3910|3909.5|3910|3909.5|3909.5|3909|0
1631785930000|2021-09-16 09:52:10|3910.5|3910|3910.5|3910|3910.5|3910|3910.5|3910|0
1631785940000|2021-09-16 09:52:20|3911|3910.5|3910.5|3910|3911.5|3911|3910.5|3910|0
1631785950000|2021-09-16 09:52:30|3911||3910.5||3911||3910.5||0
1631785960000|2021-09-16 09:52:40|3911||3910.5||3911||3910.5||0
1631785970000|2021-09-16 09:52:50|3910|3909.5|3910.5|3910|3910.5|3910|3910|3909.5|0
1631785980000|2021-09-16 09:53:00|3911|3910.5|3910.5|3910|3911|3910.5|3910.5|3910|0
1631785990000|2021-09-16 09:53:10|3910|3909.5|3910|3909.5|3910|3909.5|3909.5|3909|0
1631786000000|2021-09-16 09:53:20|3910.5|3910|3910.5|3910|3910.5|3910|3910.5|3910|0
1631786010000|2021-09-16 09:53:30|3911|3910.5|3911|3910.5|3911|3910.5|3911|3910.5|0
1631786020000|2021-09-16 09:53:40|3911.5|3911|3912|3911.5|3912|3911.5|3911.5|3911|0
1631786030000|2021-09-16 09:53:50|3911.5|3911|3910.5|3909.5|3911.5|3911|3910|3909.5|0
1631786040000|2021-09-16 09:54:00|3911|3909|3909.5|3909|3911|3909|3909.5|3909|0
1631786050000|2021-09-16 09:54:10|3910|3909.5|3910|3909.5|3910|3909.5|3909.5|3909|0
1631786070000|2021-09-16 09:54:30|3910.5|3910|3910|3909.5|3911|3910.5|3910|3909.5|0
1631786090000|2021-09-16 09:54:50|3910.5|3910|3910|3909.5|3910.5|3910|3910|3909.5|0
1631786100000|2021-09-16 09:55:00|3909.5|3909|3908|3907.5|3910|3909.5|3908|3907.5|0
1631786110000|2021-09-16 09:55:10|3908.5|3908|3908.5|3908|3908.5|3908|3908|3908|0
1631786120000|2021-09-16 09:55:20|3908|3907.5|3908.5|3907.5|3908.5|3908|3908|3907.5|0
1631786130000|2021-09-16 09:55:30|3908|3907|3907.5|3907|3908.5|3907.5|3907.5|3907|0
1631786140000|2021-09-16 09:55:40|3908|3907.5|3908.5|3907.5|3908.5|3907.5|3908|3907.5|0
1631786150000|2021-09-16 09:55:50|3909|3908|3910|3909.5|3910|3909.5|3908.5|3908|0
1631786160000|2021-09-16 09:56:00|3909.5|3909|3909|3908.5|3909.5|3909|3909|3908.5|0
1631786170000|2021-09-16 09:56:10|3909.5||3909||3909.5||3909||0
1631786180000|2021-09-16 09:56:20|3909.5|3909|3909|3908.5|3909.5|3909|3909|3908.5|0
1631786190000|2021-09-16 09:56:30|3909.5|3909|3909.5|3909|3910|3909.5|3909.5|3909|0
1631786210000|2021-09-16 09:56:50|3910|3908.5|3909|3908.5|3910|3909|3909|3908.5|0
1631786220000|2021-09-16 09:57:00|3908.5|3908|3908|3907.5|3908.5|3908|3907.5|3907|0
1631786230000|2021-09-16 09:57:10|3908.5|3908|3909|3908|3909|3908|3908.5|3908|0
1631786240000|2021-09-16 09:57:20||3908.5||3908||3908.5||3908|0
1631786250000|2021-09-16 09:57:30|3908.5||3908.5||3908.5||3908.5||0
1631786260000|2021-09-16 09:57:40|3909|3908.5|3909|3908.5|3909|3908.5|3909|3908.5|0
1631786270000|2021-09-16 09:57:50|3908.5|3908|3909|3908|3909|3908|3908|3907.5|0
1631786280000|2021-09-16 09:58:00|3909.5|3908.5|3909|3908.5|3909.5|3908.5|3909|3908.5|0
1631786290000|2021-09-16 09:58:10|3908.5|3908|3908.5|3908|3908.5|3908|3908.5|3908|0
1631786310000|2021-09-16 09:58:30|3908|3907.5|3908.5|3907.5|3909|3908.5|3908|3907.5|0
1631786320000|2021-09-16 09:58:40||3908||3908||3908||3907.5|0
1631786350000|2021-09-16 09:59:10|3909|3908.5|3909|3908.5|3909|3908.5|3909|3908|0
1631786360000|2021-09-16 09:59:20|3908.5|3908|3908.5|3907.5|3909|3908.5|3908|3907.5|0
1631786370000|2021-09-16 09:59:30|3908|3907|3907.5|3906.5|3908|3907|3907.5|3906.5|0
1631786380000|2021-09-16 09:59:40||3907||3907||3907||3907|0
1631786390000|2021-09-16 09:59:50|3907|3906.5|3906|3905.5|3907|3906.5|3906|3905|0
1631786400000|2021-09-16 10:00:00|3905.5|3905|3905|3904.5|3906|3905.5|3905|3904|0
1631786410000|2021-09-16 10:00:10|3905.5|3905|3905.5|3905|3905.5|3905|3905.5|3904.5|0
1631786420000|2021-09-16 10:00:20|3906|3904.5|3905.5|3905|3906.5|3905|3905|3904.5|0
1631786430000|2021-09-16 10:00:30|3906|3905.5|3906|3905.5|3906|3905.5|3906|3905.5|0
1631786440000|2021-09-16 10:00:40|3906.5|3906|3906.5|3906|3906.5|3906|3906|3906|0
1631786460000|2021-09-16 10:01:00|3907||3906.5||3907||3906.5||0
1631786490000|2021-09-16 10:01:30|3907|3906.5|3907.5|3907|3908|3907|3907|3906.5|0
1631786500000|2021-09-16 10:01:40|3907|3906.5|3905.5|3905|3907|3906.5|3905.5|3904.5|0
1631786510000|2021-09-16 10:01:50|3906|3905.5|3906|3905.5|3906|3905.5|3905.5|3905|0
1631786520000|2021-09-16 10:02:00|3906.5|3906|3906.5|3906|3907|3906|3906|3905.5|0
1631786530000|2021-09-16 10:02:10|3907|3905.5|3907|3906.5|3907|3906.5|3907|3905.5|0
1631786540000|2021-09-16 10:02:20|3907.5|3907|3907.5|3906.5|3907.5|3907|3907.5|3906.5|0
1631786550000|2021-09-16 10:02:30|3907|3907|3907.5|3907|3907.5|3907|3907|3907|0
1631786560000|2021-09-16 10:02:40|3908|3907.5|3909|3908.5|3909|3908.5|3907.5|3907.5|0
1631786570000|2021-09-16 10:02:50|3908.5|3908|3908.5|3908|3909|3908|3908.5|3908|0
1631786580000|2021-09-16 10:03:00|3909|3908.5|3910|3909|3910|3909|3909|3908.5|0
1631786590000|2021-09-16 10:03:10|3909.5|3908.5|3909.5|3908.5|3909.5|3908.5|3909.5|3908.5|0
1631786600000|2021-09-16 10:03:20|3909|3909|3908.5|3908|3909|3909|3908.5|3908|0
1631786610000|2021-09-16 10:03:30|3909|3908.5|3908.5|3907.5|3909|3908.5|3908|3907|0
1631786620000|2021-09-16 10:03:40|3909|3908|3907.5|3907|3909|3908|3907.5|3907|0
1631786630000|2021-09-16 10:03:50|3908||3907.5||3908||3907.5||0
1631786640000|2021-09-16 10:04:00|3907|3906.5|3906.5|3906|3907|3906.5|3906|3905.5|0
1631786650000|2021-09-16 10:04:10|3907|3906.5|3907|3906.5|3907|3906.5|3906.5|3906|0
1631786670000|2021-09-16 10:04:30|3906.5|3906|3906.5|3905.5|3906.5|3906|3906.5|3905.5|0
1631786680000|2021-09-16 10:04:40||3906||3906||3906||3906|0
1631786690000|2021-09-16 10:04:50|3907|3906.5|3907.5|3907|3907.5|3907|3907|3906.5|0
1631786700000|2021-09-16 10:05:00|3907|3906.5|3907.5|3906.5|3907.5|3906.5|3907|3906.5|0
1631786710000|2021-09-16 10:05:10|3907|3907|3907.5|3907|3907.5|3907|3907|3907|0
1631786720000|2021-09-16 10:05:20|3908|3907.5|3908|3907.5|3908.5|3907.5|3908|3907.5|0
1631786730000|2021-09-16 10:05:30|3908.5|3908|3909|3908.5|3909|3908.5|3908.5|3908|0
1631786740000|2021-09-16 10:05:40|3909.5|3909|3910|3909.5|3910|3909.5|3909.5|3908.5|0
1631786750000|2021-09-16 10:05:50|3909.5|3909|3909|3908.5|3909.5|3909|3909|3908.5|0
1631786760000|2021-09-16 10:06:00|3908.5|3908|3908|3907.5|3908.5|3908.5|3908|3907.5|0
1631786770000|2021-09-16 10:06:10|3908.5||3908||3908.5||3908||0
1631786780000|2021-09-16 10:06:20|3908.5|3908|3908.5|3908|3908.5|3908|3908|3907.5|0
1631786800000|2021-09-16 10:06:40|3909|3908.5|3909|3908|3909|3908.5|3908|3907.5|0
1631786810000|2021-09-16 10:06:50|3909.5|3908.5|3909|3908.5|3909.5|3909|3909|3908.5|0
1631786820000|2021-09-16 10:07:00|3908.5|3908|3908.5|3908|3909|3908|3908.5|3908|0
1631786840000|2021-09-16 10:07:20|3909|3908.5|3909|3908.5|3909|3908.5|3908.5|3908|0
1631786850000|2021-09-16 10:07:30|3909.5|3909|3909.5|3908.5|3910|3909|3909|3908.5|0
1631786860000|2021-09-16 10:07:40|3910|3909.5|3909.5|3908.5|3910|3909.5|3909.5|3908.5|0
1631786870000|2021-09-16 10:07:50|3909||3909.5||3909.5||3909||0
1631786880000|2021-09-16 10:08:00|3910|3909|3909.5|3909|3910|3909.5|3909.5|3909|0
1631786890000|2021-09-16 10:08:10|3910|3909.5|3909.5|3909|3910|3909.5|3909.5|3909|0
1631786900000|2021-09-16 10:08:20|3909|3908.5|3909.5|3909|3910|3909.5|3909|3908.5|0
1631786910000|2021-09-16 10:08:30|3909|3908.5|3908|3907.5|3909|3908.5|3907.5|3907|0
1631786920000|2021-09-16 10:08:40|3908.5|3908|3908.5|3907.5|3908.5|3908|3908.5|3907.5|0
1631786930000|2021-09-16 10:08:50||3908||3908||3908||3907.5|0
1631786940000|2021-09-16 10:09:00|3908|3907.5|3908.5|3907.5|3908.5|3907.5|3907.5|3907|0
1631786950000|2021-09-16 10:09:10|3908|3908|3908.5|3907.5|3908.5|3908|3907.5|3907|0
1631786960000|2021-09-16 10:09:20|3908|3907|3908|3907|3909|3908|3908|3907|0
1631786970000|2021-09-16 10:09:30|3908.5|3907.5|3908.5|3907.5|3908.5|3907.5|3908.5|3907.5|0
1631786980000|2021-09-16 10:09:40||3907||3907.5||3907.5||3907|0
1631787000000|2021-09-16 10:10:00|3908|3907|3906.5|3906|3908|3907|3906.5|3905.5|0
1631787020000|2021-09-16 10:10:20|3907|3906.5|3907.5|3906.5|3908|3907|3907|3906|0
1631787030000|2021-09-16 10:10:30|3907||3907.5||3907.5||3907||0
1631787040000|2021-09-16 10:10:40|3907|3906|3906.5|3906|3907.5|3906.5|3906|3905.5|0
1631787050000|2021-09-16 10:10:50|3907|3906.5|3906|3905.5|3907|3906.5|3906|3905.5|0
1631787060000|2021-09-16 10:11:00||3905||3905.5||3905.5||3905|0
1631787090000|2021-09-16 10:11:30|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3906|0
1631787100000|2021-09-16 10:11:40||3905.5||3906||3906||3905.5|0
1631787110000|2021-09-16 10:11:50|3907|3906.5|3906.5|3906|3907|3906.5|3906.5|3906|0
1631787120000|2021-09-16 10:12:00|3906|3905.5|3906|3905.5|3906.5|3905.5|3906|3905.5|0
1631787130000|2021-09-16 10:12:10|3905.5|3905|3904.5|3903.5|3905.5|3905|3904|3903|0
1631787150000|2021-09-16 10:12:30|3904|3903|3902|3901.5|3904|3903|3902|3901.5|0
1631787160000|2021-09-16 10:12:40|3902.5|3902|3903|3902.5|3903.5|3903|3902|3902|0
1631787180000|2021-09-16 10:13:00|3902.5|3902|3902.5|3901.5|3902.5|3902|3902|3901.5|0
1631787190000|2021-09-16 10:13:10|3902|3902|3902|3901.5|3902|3902|3902|3901.5|0
1631787200000|2021-09-16 10:13:20|3902.5|3902|3903|3902.5|3903.5|3902.5|3902.5|3902|0
1631787210000|2021-09-16 10:13:30|3903.5|3903|3903.5|3903|3904|3903.5|3903|3902.5|0
1631787220000|2021-09-16 10:13:40|3903|3902.5|3904|3903.5|3904|3903.5|3903|3902.5|0
1631787230000|2021-09-16 10:13:50|3903.5|3903|3903.5|3903|3903.5|3903|3903.5|3903|0
1631787240000|2021-09-16 10:14:00|3904|3903.5|3903.5|3903|3904|3903.5|3903.5|3903|0
1631787250000|2021-09-16 10:14:10|3903|3902.5|3903.5|3902.5|3903.5|3902.5|3902.5|3902|0
1631787270000|2021-09-16 10:14:30|3903|3902|3902|3901.5|3903|3902|3901.5|3900.5|0
1631787280000|2021-09-16 10:14:40|3902.5||3902.5||3902.5||3902||0
1631787290000|2021-09-16 10:14:50|3903|3902|3903.5|3903|3904|3903|3903|3902|0
1631787300000|2021-09-16 10:15:00|3904|3903.5|3903.5|3903|3904|3903.5|3903.5|3903|0
1631787310000|2021-09-16 10:15:10|3903|3902.5|3902.5|3902|3903|3902.5|3902.5|3902|0
1631787320000|2021-09-16 10:15:20|3903|3901.5|3902.5|3902|3903|3902|3902|3901|0
1631787330000|2021-09-16 10:15:30|3902|3901.5|3901.5|3900.5|3902.5|3901.5|3901.5|3900.5|0
1631787340000|2021-09-16 10:15:40||3901||3900.5||3901||3900|0
1631787350000|2021-09-16 10:15:50|3901|3900|3900.5|3900|3901|3900.5|3900.5|3900|0
1631787360000|2021-09-16 10:16:00|3901|3900.5|3901|3900|3901|3900.5|3900.5|3900|0
1631787370000|2021-09-16 10:16:10|3900.5||3900.5||3900.5||3900.5||0
1631787380000|2021-09-16 10:16:20||3899.5||3900||3900||3899.5|0
1631787390000|2021-09-16 10:16:30|3900|3899.5|3900.5|3900|3900.5|3900|3899.5|3899|0
1631787400000|2021-09-16 10:16:40|3900|3899.5|3900.5|3900|3900.5|3900|3900|3899.5|0
1631787410000|2021-09-16 10:16:50|3900|3899.5|3900.5|3900|3900.5|3900|3900|3899|0
1631787420000|2021-09-16 10:17:00|3900|3899.5|3900.5|3900|3900.5|3900|3900|3899.5|0
1631787460000|2021-09-16 10:17:40|3900|3899.5|3900.5|3900|3900.5|3900|3900|3899|0
1631787510000|2021-09-16 10:18:30|3901|3900.5|3901|3900.5|3901|3900.5|3901|3900|0
1631787520000|2021-09-16 10:18:40|3900.5|3900|3901|3900.5|3901|3900.5|3900.5|3900|0
1631787540000|2021-09-16 10:19:00|3901.5|3901|3901|3900.5|3901.5|3901|3901|3900.5|0
1631787560000|2021-09-16 10:19:20|3901.5|3901|3901.5|3901|3901.5|3901|3901|3900.5|0
1631787570000|2021-09-16 10:19:30|3902|3901.5|3902.5|3902|3902.5|3902|3902|3901.5|0
1631787580000|2021-09-16 10:19:40|3903|3901.5|3902.5|3901.5|3903|3902|3902|3901.5|0
1631787590000|2021-09-16 10:19:50|3902||3902||3902||3902||0
1631787600000|2021-09-16 10:20:00|3901.5|3901|3901.5|3901|3902|3901.5|3901.5|3901|0
1631787610000|2021-09-16 10:20:10|3901|3900.5|3901|3900.5|3901|3901|3901|3900.5|0
1631787620000|2021-09-16 10:20:20|3901.5|3901|3900.5|3900|3901.5|3901|3900.5|3900|0
1631787630000|2021-09-16 10:20:30||3899.5||3900||3900||3899.5|0
1631787640000|2021-09-16 10:20:40||3899.5||3900||3900||3899.5|0
1631787650000|2021-09-16 10:20:50||3899.5||3900||3900||3899.5|0
1631787660000|2021-09-16 10:21:00|3900|3899.5|3900.5|3900|3900.5|3900|3899.5|3899|0
1631787670000|2021-09-16 10:21:10|3901|3900.5|3900.5|3900|3901|3900.5|3900.5|3899.5|0
1631787680000|2021-09-16 10:21:20|3901|3900.5|3901|3900|3902|3901|3901|3900|0
1631787690000|2021-09-16 10:21:30|3900.5|3900.5|3901|3900.5|3901|3900.5|3900.5|3900.5|0
1631787710000|2021-09-16 10:21:50|3901.5|3901|3903.5|3902.5|3903.5|3902.5|3901.5|3901|0
1631787720000|2021-09-16 10:22:00|3904|3903|3904|3903.5|3904|3903.5|3904|3903|0
1631787730000|2021-09-16 10:22:10|3903.5|3903|3904|3903.5|3904|3903.5|3903.5|3903|0
1631787740000|2021-09-16 10:22:20|3903.5|3903|3903.5|3903|3903.5|3903|3903.5|3903|0
1631787770000|2021-09-16 10:22:50|3904|3903.5|3904|3903.5|3904|3903.5|3904|3903.5|0
1631787780000|2021-09-16 10:23:00|3903.5|3903|3904|3903.5|3904|3903.5|3903.5|3903|0
1631787790000|2021-09-16 10:23:10|3903.5|3902.5|3903.5|3903|3904|3903.5|3903.5|3902.5|0
1631787810000|2021-09-16 10:23:30|3904|3903.5|3904|3903.5|3904|3903.5|3904|3903|0
1631787820000|2021-09-16 10:23:40|3904.5|3904|3904.5|3904|3904.5|3904|3904.5|3904|0
1631787830000|2021-09-16 10:23:50|3905|3904.5|3904.5|3904|3905|3904.5|3904.5|3904|0
1631787840000|2021-09-16 10:24:00|3905|3904.5|3905|3904.5|3905|3904.5|3904.5|3904.5|0
1631787850000|2021-09-16 10:24:10|3905.5|3905|3905|3904.5|3905.5|3905|3905|3904.5|0
1631787890000|2021-09-16 10:24:50|3904.5|3904|3902|3901.5|3904.5|3904.5|3902|3901|0
1631787900000|2021-09-16 10:25:00|3901.5|3901|3903.5|3902.5|3903.5|3903|3901.5|3901|0
1631787910000|2021-09-16 10:25:10|3903|3903|3903.5|3903|3903.5|3903|3903|3903|0
1631787950000|2021-09-16 10:25:50|3904|3903.5|3904|3903.5|3905|3904|3904|3903|0
1631787970000|2021-09-16 10:26:10|3903.5|3903|3903|3902.5|3903.5|3903|3903|3902.5|0
1631787980000|2021-09-16 10:26:20|3902.5|3902|3903.5|3903|3903.5|3903|3902|3901.5|0
1631787990000|2021-09-16 10:26:30||3902.5||3903||3903||3902.5|0
1631788000000|2021-09-16 10:26:40|3904|3902.5|3904|3903.5|3904|3903.5|3903.5|3902.5|0
1631788010000|2021-09-16 10:26:50|3903.5|3903|3904|3903.5|3904|3903.5|3903.5|3903|0
1631788020000|2021-09-16 10:27:00|3903.5|3903|3904|3903.5|3904|3903.5|3903.5|3903|0
1631788030000|2021-09-16 10:27:10|3903.5|3903|3903|3902.5|3903.5|3903|3903|3902|0
1631788040000|2021-09-16 10:27:20|3903.5|3903|3903.5|3902.5|3903.5|3903|3903.5|3902.5|0
1631788050000|2021-09-16 10:27:30|3904|3903|3904|3903.5|3904|3903.5|3904|3903|0
1631788060000|2021-09-16 10:27:40|3904.5|3904|3904.5|3904|3904.5|3904|3904.5|3904|0
1631788070000|2021-09-16 10:27:50|3905|3903.5|3902.5|3902|3905|3903.5|3902.5|3902|0
1631788080000|2021-09-16 10:28:00|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901.5|0
1631788090000|2021-09-16 10:28:10|3901.5|3901|3901.5|3901|3901.5|3901|3901.5|3901|0
1631788120000|2021-09-16 10:28:40|3901|3900.5|3901.5|3900.5|3901.5|3901|3901|3900.5|0
1631788130000|2021-09-16 10:28:50|3901|3901|3900.5|3900|3901.5|3901|3900.5|3900|0
1631788150000|2021-09-16 10:29:10|3900|3899.5|3900.5|3900|3901|3900.5|3900|3899.5|0
1631788160000|2021-09-16 10:29:20|3901||3900.5||3901||3900.5||0
1631788170000|2021-09-16 10:29:30|3900|3899.5|3900.5|3900|3900.5|3900|3900|3899.5|0
1631788200000|2021-09-16 10:30:00|3901|3900.5|3901|3900|3901|3900.5|3900.5|3900|0
1631788210000|2021-09-16 10:30:10|3900.5|3900.5|3903|3902|3903|3902|3900.5|3900.5|0
1631788220000|2021-09-16 10:30:20|3902.5||3902.5||3903||3902.5||0
1631788230000|2021-09-16 10:30:30|3903|3902.5|3903|3902|3903|3902.5|3902.5|3902|0
1631788240000|2021-09-16 10:30:40|3902.5||3902.5||3902.5||3902.5||0
1631788260000|2021-09-16 10:31:00|3902|3901.5|3901|3900.5|3902|3901.5|3901|3900.5|0
1631788270000|2021-09-16 10:31:10|3901.5|3901|3901.5|3900.5|3901.5|3901|3901|3900.5|0
1631788280000|2021-09-16 10:31:20|3901||3901||3901.5||3901||0
1631788290000|2021-09-16 10:31:30|3901.5|3901|3901.5|3901|3901.5|3901|3901|3900.5|0
1631788310000|2021-09-16 10:31:50|3901|3900.5|3901|3900.5|3901.5|3900.5|3901|3900.5|0
1631788320000|2021-09-16 10:32:00|3901.5|3901|3901.5|3901|3901.5|3901|3901.5|3901|0
1631788350000|2021-09-16 10:32:30|3902|3901.5|3901.5|3901|3902.5|3901.5|3901.5|3901|0
1631788380000|2021-09-16 10:33:00|3902|3901.5|3902.5|3902|3902.5|3902|3901.5|3901|0
1631788390000|2021-09-16 10:33:10|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901.5|0
1631788400000|2021-09-16 10:33:20|3902.5|3902|3902.5|3902|3902.5|3902|3902|3902|0
1631788420000|2021-09-16 10:33:40|3903|3902.5|3903|3902.5|3903|3902.5|3903|3902|0
1631788430000|2021-09-16 10:33:50|3902.5|3902|3902.5|3901.5|3902.5|3902|3902|3901.5|0
1631788440000|2021-09-16 10:34:00|3902|3901|3902|3901.5|3902|3901.5|3902|3901|0
1631788450000|2021-09-16 10:34:10||3901||3901||3901.5||3901|0
1631788460000|2021-09-16 10:34:20|3901.5|3901.5|3901|3900.5|3901.5|3901.5|3901|3900.5|0
1631788500000|2021-09-16 10:35:00|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3900|0
1631788510000|2021-09-16 10:35:10|3901|3900.5|3901|3900.5|3901.5|3901|3901|3900|0
1631788520000|2021-09-16 10:35:20|3901.5|3901|3901.5|3901|3901.5|3901|3901.5|3901|0
1631788530000|2021-09-16 10:35:30|3901|3900.5|3900.5|3900|3901|3901|3900.5|3899.5|0
1631788540000|2021-09-16 10:35:40|3901|3900.5|3900.5|3900|3901|3900.5|3900|3899.5|0
1631788580000|2021-09-16 10:36:20|3901|3900.5|3901.5|3901|3901.5|3901|3901|3900.5|0
1631788600000|2021-09-16 10:36:40|3901|3900.5|3901.5|3901|3901.5|3901|3901|3900.5|0
1631788610000|2021-09-16 10:36:50|3902|3901.5|3902.5|3902|3902.5|3902|3902|3901.5|0
1631788620000|2021-09-16 10:37:00|3902|3901.5|3902.5|3902|3903|3902|3902|3901.5|0
1631788630000|2021-09-16 10:37:10|3903|3902.5|3903.5|3903|3903.5|3903|3902.5|3902.5|0
1631788650000|2021-09-16 10:37:30|3904|3903.5|3904|3903.5|3904|3903.5|3904|3903.5|0
1631788680000|2021-09-16 10:38:00|3903.5|3903|3903|3902|3903.5|3903|3902.5|3901.5|0
1631788690000|2021-09-16 10:38:10||3902.5||3902.5||3902.5||3902.5|0
1631788700000|2021-09-16 10:38:20|3903.5|3903|3904.5|3904|3904.5|3904|3903.5|3903|0
1631788710000|2021-09-16 10:38:30|3904|3903.5|3903|3902.5|3904.5|3904|3903|3902.5|0
1631788720000|2021-09-16 10:38:40|3903.5|3903|3904.5|3903.5|3904.5|3903.5|3903.5|3903|0
1631788730000|2021-09-16 10:38:50|3904|3904|3904|3903.5|3904.5|3904|3904|3903.5|0
1631788740000|2021-09-16 10:39:00|3904.5||3904.5||3904.5||3904||0
1631788750000|2021-09-16 10:39:10||3904||3904||3904||3903.5|0
1631788760000|2021-09-16 10:39:20|3905|3904.5|3905|3904|3905|3904.5|3904.5|3904|0
1631788770000|2021-09-16 10:39:30||3904.5||3904.5||3904.5||3904.5|0
1631788780000|2021-09-16 10:39:40|3904.5|3904|3904.5|3904|3905|3904.5|3904.5|3903.5|0
1631788790000|2021-09-16 10:39:50|3905|3904.5|3905|3904.5|3905|3904.5|3904.5|3904.5|0
1631788800000|2021-09-16 10:40:00||3904||3904.5||3904.5||3904|0
1631788810000|2021-09-16 10:40:10|3904.5|3904|3905.5|3905|3905.5|3905|3904.5|3904|0
1631788820000|2021-09-16 10:40:20|3906|3905.5|3906|3905|3906.5|3906|3906|3905|0
1631788830000|2021-09-16 10:40:30|3905.5||3905.5||3905.5||3905.5||0
1631788850000|2021-09-16 10:40:50|3905|3904.5|3904.5|3904|3905|3904.5|3904.5|3904|0
1631788860000|2021-09-16 10:41:00|3905|3903.5|3904|3903.5|3905|3903.5|3903.5|3903|0
1631788870000|2021-09-16 10:41:10|3904.5|3904|3904.5|3904|3904.5|3904|3904.5|3904|0
1631788880000|2021-09-16 10:41:20|3905|3904.5|3905|3904.5|3905|3904.5|3905|3904.5|0
1631788890000|2021-09-16 10:41:30|3905.5||3905||3905.5||3905||0
1631788910000|2021-09-16 10:41:50|3905.5|3905|3906.5|3906|3907|3906|3905|3905|0
1631788920000|2021-09-16 10:42:00|3907|3905.5|3906|3905|3907|3905.5|3904.5|3904|0
1631788930000|2021-09-16 10:42:10|3906.5|3905.5|3906.5|3905.5|3906.5|3906|3906.5|3905.5|0
1631788940000|2021-09-16 10:42:20|3906|3905|3905|3904|3906|3905.5|3905|3904|0
1631788950000|2021-09-16 10:42:30|3905.5|3904.5|3905.5|3905|3905.5|3905|3905|3904.5|0
1631788960000|2021-09-16 10:42:40|3906||3906||3906||3905.5||0
1631788970000|2021-09-16 10:42:50|3906.5|3905.5|3906.5|3906|3906.5|3906|3906.5|3905.5|0
1631788980000|2021-09-16 10:43:00||3905.5||3906||3906||3905.5|0
1631788990000|2021-09-16 10:43:10||3905.5||3905.5||3906||3905.5|0
1631789000000|2021-09-16 10:43:20||3906||3906||3906||3906|0
1631789010000|2021-09-16 10:43:30||3905.5||3906||3906||3905.5|0
1631789030000|2021-09-16 10:43:50|3906|3905.5|3906.5|3906|3907|3906.5|3906|3905.5|0
1631789050000|2021-09-16 10:44:10|3906|3905.5|3907|3906|3907|3906|3906|3905|0
1631789060000|2021-09-16 10:44:20|3906.5||3906.5||3906.5||3906.5||0
1631789070000|2021-09-16 10:44:30|3906|3905.5|3905|3904.5|3906|3905.5|3905|3904|0
1631789080000|2021-09-16 10:44:40|3905.5|3905|3906|3905|3906|3905.5|3905.5|3905|0
1631789090000|2021-09-16 10:44:50|3905.5|3905.5|3906|3905.5|3906|3905.5|3905.5|3905.5|0
1631789100000|2021-09-16 10:45:00|3906.5||3906.5||3906.5||3906.5||0
1631789110000|2021-09-16 10:45:10||3906||3906||3906||3906|0
1631789120000|2021-09-16 10:45:20|3906|3905.5|3906.5|3906|3906.5|3906|3906|3905.5|0
1631789130000|2021-09-16 10:45:30|3906|3905.5|3906.5|3905.5|3906.5|3905.5|3906|3905.5|0
1631789140000|2021-09-16 10:45:40|3906|3906|3906|3905.5|3906|3906|3906|3905.5|0
1631789150000|2021-09-16 10:45:50|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3905.5|0
1631789160000|2021-09-16 10:46:00|3906|3905.5|3906.5|3906|3906.5|3906|3906|3905.5|0
1631789170000|2021-09-16 10:46:10|3907|3906.5|3907|3906.5|3907|3906.5|3907|3906.5|0
1631789180000|2021-09-16 10:46:20|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3906|0
1631789190000|2021-09-16 10:46:30|3906|3905.5|3906.5|3906|3906.5|3906|3906|3905.5|0
1631789200000|2021-09-16 10:46:40||3905.5||3906||3906||3905.5|0
1631789210000|2021-09-16 10:46:50|3907||3906.5||3907||3906.5||0
1631789250000|2021-09-16 10:47:30|3907||3906.5||3907||3906.5||0
1631789260000|2021-09-16 10:47:40|3907|3906.5|3907.5|3907|3907.5|3907|3907|3906.5|0
1631789270000|2021-09-16 10:47:50|3907|3906.5|3907|3906|3907|3906.5|3906.5|3906|0
1631789280000|2021-09-16 10:48:00|3906.5|3905.5|3906|3905.5|3906.5|3905.5|3905|3904.5|0
1631789290000|2021-09-16 10:48:10|3906.5|3906|3906.5|3905.5|3906.5|3906|3905.5|3905|0
1631789300000|2021-09-16 10:48:20|3906||3906||3906.5||3906||0
1631789310000|2021-09-16 10:48:30|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3906|0
1631789320000|2021-09-16 10:48:40|3907|3906.5|3906|3905.5|3907|3906.5|3906|3905.5|0
1631789330000|2021-09-16 10:48:50|3906.5|3906|3906|3905.5|3907.5|3906.5|3906|3905.5|0
1631789340000|2021-09-16 10:49:00|3905.5|3905|3905.5|3905|3906|3905.5|3905.5|3905|0
1631789350000|2021-09-16 10:49:10|3906|3905.5|3907|3906|3907|3906|3906|3905|0
1631789360000|2021-09-16 10:49:20|3906.5||3906.5||3906.5||3906.5||0
1631789380000|2021-09-16 10:49:40|3906|3905.5|3906|3905.5|3906.5|3905.5|3906|3905.5|0
1631789400000|2021-09-16 10:50:00|3905.5|3905|3905.5|3905|3906|3905|3905.5|3904.5|0
1631789410000|2021-09-16 10:50:10|3905|3904.5|3905|3904|3905|3904.5|3904|3903.5|0
1631789420000|2021-09-16 10:50:20||3904.5||3904.5||3904.5||3904|0
1631789430000|2021-09-16 10:50:30|3904.5|3904|3905|3904.5|3905|3904.5|3904.5|3904|0
1631789440000|2021-09-16 10:50:40|3904.5|3904|3905|3904|3905|3904|3904|3903.5|0
1631789470000|2021-09-16 10:51:10|3905.5|3904.5|3905.5|3905|3906|3905|3905.5|3904.5|0
1631789480000|2021-09-16 10:51:20|3905|3904.5|3906|3905.5|3906|3905.5|3905|3904.5|0
1631789490000|2021-09-16 10:51:30|3906.5|3906|3906|3905.5|3906.5|3906|3906|3905.5|0
1631789510000|2021-09-16 10:51:50|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3906|0
1631789600000|2021-09-16 10:53:20|3906|3905.5|3906.5|3906|3906.5|3906|3906|3905.5|0
1631789620000|2021-09-16 10:53:40|3907|3906.5|3907|3906|3907.5|3906.5|3907|3906|0
1631789630000|2021-09-16 10:53:50||3906.5||3906.5||3906.5||3906.5|0
1631789650000|2021-09-16 10:54:10|3906.5|3906|3907|3906.5|3907|3906.5|3906.5|3906|0
1631789680000|2021-09-16 10:54:40|3907.5|3907|3907.5|3907|3907.5|3907|3907.5|3906.5|0
1631789690000|2021-09-16 10:54:50|3907|3906.5|3906.5|3906|3907|3906.5|3906.5|3906|0
1631789700000|2021-09-16 10:55:00|3907|3906.5|3906.5|3906|3907|3906.5|3906.5|3906|0
1631789730000|2021-09-16 10:55:30|3907|3906.5|3907|3906.5|3907|3906.5|3907|3906.5|0
1631789740000|2021-09-16 10:55:40|3906.5|3906|3906.5|3906|3907|3906.5|3906.5|3906|0
1631789750000|2021-09-16 10:55:50|3907|3906.5|3907|3906|3907|3906.5|3907|3906|0
1631789760000|2021-09-16 10:56:00|3906.5|3906.5|3907|3906.5|3907|3906.5|3906.5|3906|0
1631789780000|2021-09-16 10:56:20|3907.5|3907|3907.5|3907|3908|3907|3907.5|3906.5|0
1631789790000|2021-09-16 10:56:30|3908|3907.5|3908.5|3908|3908.5|3908|3907.5|3907.5|0
1631789800000|2021-09-16 10:56:40|3908|3907.5|3907.5|3907|3908|3907.5|3907|3906.5|0
1631789810000|2021-09-16 10:56:50|3908|3907.5|3908.5|3907.5|3908.5|3907.5|3907.5|3907|0
1631789830000|2021-09-16 10:57:10|3908|3908|3908|3907.5|3908|3908|3908|3907.5|0
1631789850000|2021-09-16 10:57:30|3908.5|3908|3909.5|3908.5|3909.5|3908.5|3908.5|3908|0
1631789860000|2021-09-16 10:57:40|3909||3909||3909||3909||0
1631789880000|2021-09-16 10:58:00|3908.5|3908|3910|3909|3910|3909.5|3908.5|3908|0
1631789890000|2021-09-16 10:58:10|3909.5|3909.5|3910|3909.5|3910|3909.5|3909.5|3909.5|0
1631789900000|2021-09-16 10:58:20|3909.5|3909|3910|3909|3910|3909.5|3909.5|3908.5|0
1631789910000|2021-09-16 10:58:30||3909.5||3909.5||3909.5||3909.5|0
1631789920000|2021-09-16 10:58:40|3910.5|3910|3910.5|3910|3910.5|3910|3910.5|3910|0
1631789930000|2021-09-16 10:58:50|3910|3909.5|3910|3909.5|3910.5|3909.5|3910|3909|0
1631789960000|2021-09-16 10:59:20||3909||3909.5||3909.5||3909|0
1631789990000|2021-09-16 10:59:50|3910.5|3910|3910.5|3910|3910.5|3910|3910.5|3910|0
1631790000000|2021-09-16 11:00:00|3910|3909.5|3908|3907.5|3910|3909.5|3908|3907.5|0
1631790010000|2021-09-16 11:00:10|3907.5|3907|3909.5|3909|3909.5|3909|3907.5|3907|0
1631790020000|2021-09-16 11:00:20|3910|3909.5|3909.5|3909|3910|3909.5|3909.5|3908.5|0
1631790030000|2021-09-16 11:00:30|3909|3908.5|3909|3908.5|3909|3908.5|3909|3908.5|0
1631790050000|2021-09-16 11:00:50|3909.5|3909|3909.5|3909|3909.5|3909|3909.5|3909|0
1631790060000|2021-09-16 11:01:00|3910|3909.5|3910|3909|3910|3909.5|3909.5|3909|0
1631790080000|2021-09-16 11:01:20|3909.5|3909.5|3911|3910.5|3911|3910.5|3909.5|3909|0
1631790090000|2021-09-16 11:01:30|3911.5|3911|3912|3911.5|3912|3911.5|3911.5|3911|0
1631790100000|2021-09-16 11:01:40|3911.5|3911|3912.5|3912|3912.5|3912|3911.5|3911|0
1631790130000|2021-09-16 11:02:10|3913|3912.5|3913|3912.5|3913|3912.5|3913|3912.5|0
1631790140000|2021-09-16 11:02:20|3913.5|3913|3913.5|3913|3913.5|3913|3913.5|3913|0
1631790150000|2021-09-16 11:02:30|3914|3913.5|3914|3913.5|3914|3913.5|3913.5|3913|0
1631790160000|2021-09-16 11:02:40|3913.5|3913|3914|3913.5|3914|3913.5|3913.5|3913|0
1631790180000|2021-09-16 11:03:00|3914.5|3914|3914|3913.5|3914.5|3914|3914|3913|0
1631790210000|2021-09-16 11:03:30|3914.5|3914|3914.5|3914|3914.5|3914|3914.5|3914|0
1631790220000|2021-09-16 11:03:40|3915|3913.5|3915|3914.5|3915|3914.5|3915|3913.5|0
1631790230000|2021-09-16 11:03:50|3915.5|3915|3916|3915|3916|3915.5|3915.5|3915|0
1631790240000|2021-09-16 11:04:00|3916.5|3916|3916.5|3916|3917.5|3916.5|3916.5|3915.5|0
1631790250000|2021-09-16 11:04:10|3916|3915.5|3917|3916.5|3917|3916.5|3916|3915.5|0
1631790260000|2021-09-16 11:04:20||3916||3916||3916||3916|0
1631790280000|2021-09-16 11:04:40||3916.5||3916.5||3916.5||3916.5|0
1631790300000|2021-09-16 11:05:00|3917.5|3917|3917.5|3917|3917.5|3917|3916.5|3916|0
1631790310000|2021-09-16 11:05:10|3917|3916.5|3917.5|3917|3917.5|3917|3916.5|3916|0
1631790320000|2021-09-16 11:05:20|3917|3916.5|3917.5|3916.5|3917.5|3916.5|3917|3916.5|0
1631790330000|2021-09-16 11:05:30|3918|3917|3918|3917.5|3918|3917.5|3918|3917|0
1631790360000|2021-09-16 11:06:00|3918.5|3918|3918.5|3917.5|3918.5|3918|3918.5|3917.5|0
1631790370000|2021-09-16 11:06:10|3918|3917|3919|3918.5|3919|3918.5|3916.5|3915.5|0
1631790380000|2021-09-16 11:06:20|3919.5|3919|3919|3918.5|3919.5|3919|3919|3918.5|0
1631790390000|2021-09-16 11:06:30|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3917.5|0
1631790410000|2021-09-16 11:06:50|3919|3918.5|3919|3918|3919|3918.5|3918.5|3918|0
1631790420000|2021-09-16 11:07:00||3918.5||3918.5||3918.5||3918.5|0
1631790430000|2021-09-16 11:07:10|3919.5|3919|3919.5|3919|3920|3919|3919.5|3919|0
1631790440000|2021-09-16 11:07:20||3918.5||3918.5||3919||3918.5|0
1631790450000|2021-09-16 11:07:30|3920|3919|3920|3919.5|3920|3919.5|3920|3919|0
1631790470000|2021-09-16 11:07:50|3920.5||3920||3920.5||3920||0
1631790480000|2021-09-16 11:08:00|3919.5|3919|3922|3921.5|3922|3921.5|3919.5|3919|0
1631790500000|2021-09-16 11:08:20|3921.5|3921|3920.5|3920|3921.5|3921|3920.5|3920|0
1631790510000|2021-09-16 11:08:30|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920|0
1631790520000|2021-09-16 11:08:40|3921.5||3921.5||3921.5||3921.5||0
1631790540000|2021-09-16 11:09:00||3921||3921||3921||3921|0
1631790550000|2021-09-16 11:09:10||3920.5||3921||3921||3920.5|0
1631790570000|2021-09-16 11:09:30|3922||3922||3922||3922||0
1631790580000|2021-09-16 11:09:40||3921.5||3921.5||3921.5||3921.5|0
1631790590000|2021-09-16 11:09:50|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3920.5|0
1631790600000|2021-09-16 11:10:00|3921|3920.5|3919.5|3919|3921.5|3921|3919.5|3919|0
1631790610000|2021-09-16 11:10:10|3920|3919.5|3920|3919|3920|3919.5|3919.5|3918.5|0
1631790620000|2021-09-16 11:10:20|3919.5|3919.5|3919.5|3919|3920|3919.5|3919.5|3919|0
1631790630000|2021-09-16 11:10:30|3919|3918.5|3919.5|3919|3919.5|3919|3919|3918.5|0
1631790640000|2021-09-16 11:10:40|3919|3918.5|3919|3918.5|3919.5|3919|3918.5|3918|0
1631790660000|2021-09-16 11:11:00|3919.5|3919|3920.5|3920|3920.5|3920|3919.5|3919|0
1631790670000|2021-09-16 11:11:10|3920|3919.5|3920|3919.5|3920|3920|3920|3919.5|0
1631790690000|2021-09-16 11:11:30|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3920|0
1631790710000|2021-09-16 11:11:50|3920.5|3920|3920.5|3920|3921|3920|3920.5|3920|0
1631790720000|2021-09-16 11:12:00|3921|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|0
1631790740000|2021-09-16 11:12:20|3921|3920.5|3922|3921.5|3922|3921.5|3921|3920.5|0
1631790750000|2021-09-16 11:12:30|3922.5|3922|3922|3921.5|3922.5|3922|3922|3921.5|0
1631790760000|2021-09-16 11:12:40|3922.5|3922|3922|3921.5|3923|3922.5|3922|3921.5|0
1631790770000|2021-09-16 11:12:50|3922.5||3922.5||3922.5||3922.5||0
1631790780000|2021-09-16 11:13:00|3922|3922|3920.5|3920|3922|3922|3920.5|3919.5|0
1631790790000|2021-09-16 11:13:10|3921|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|0
1631790800000|2021-09-16 11:13:20|3920|3919.5|3920.5|3920|3920.5|3920|3920|3919|0
1631790810000|2021-09-16 11:13:30|3921|3920.5|3921.5|3920.5|3921.5|3920.5|3921|3920.5|0
1631790820000|2021-09-16 11:13:40|3921|3920|3919.5|3919|3921|3920|3919.5|3918.5|0
1631790830000|2021-09-16 11:13:50|3919|3918.5|3919.5|3918.5|3919.5|3919|3919|3918|0
1631790840000|2021-09-16 11:14:00|3919|3919|3919.5|3918.5|3919.5|3919|3919|3918.5|0
1631790850000|2021-09-16 11:14:10|3919|3918|3919|3918.5|3919|3918.5|3918.5|3918|0
1631790860000|2021-09-16 11:14:20|3919.5|3919|3919|3918|3919.5|3919|3919|3918|0
1631790870000|2021-09-16 11:14:30|3918.5|3918.5|3918|3917.5|3918.5|3918.5|3918|3917.5|0
1631790880000|2021-09-16 11:14:40|3918.5|3917|3918.5|3918|3918.5|3918|3918.5|3917|0
1631790890000|2021-09-16 11:14:50|3918|3917.5|3918|3917.5|3918.5|3917.5|3918|3917.5|0
1631790900000|2021-09-16 11:15:00|3918.5|3918|3919|3918.5|3919|3918.5|3918.5|3918|0
1631790910000|2021-09-16 11:15:10|3919.5|3919|3919.5|3919|3920|3919|3919.5|3919|0
1631790920000|2021-09-16 11:15:20|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|0
1631790930000|2021-09-16 11:15:30|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3919.5|0
1631790940000|2021-09-16 11:15:40||3919.5||3920||3920||3919.5|0
1631790950000|2021-09-16 11:15:50|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920|0
1631790960000|2021-09-16 11:16:00|3920.5|3920|3920.5|3919.5|3921|3920|3920|3919.5|0
1631790970000|2021-09-16 11:16:10|3920|3920|3920.5|3920|3920.5|3920|3920|3919.5|0
1631790980000|2021-09-16 11:16:20|3920|3919.5|3919.5|3918.5|3920|3919.5|3919|3918.5|0
1631790990000|2021-09-16 11:16:30|3920|3919|3920|3919.5|3920.5|3919.5|3919.5|3919|0
1631791000000|2021-09-16 11:16:40|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3918.5|0
1631791010000|2021-09-16 11:16:50|3919|3918.5|3918|3917.5|3919|3918.5|3918|3917.5|0
1631791020000|2021-09-16 11:17:00|3918.5|3918|3919|3918.5|3919|3918.5|3918.5|3918|0
1631791030000|2021-09-16 11:17:10|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3918|0
1631791040000|2021-09-16 11:17:20|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918.5|0
1631791050000|2021-09-16 11:17:30|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3917.5|0
1631791060000|2021-09-16 11:17:40|3919|3917.5|3918.5|3918|3919|3918|3918|3917.5|0
1631791070000|2021-09-16 11:17:50||3917.5||3918||3918||3917.5|0
1631791080000|2021-09-16 11:18:00|3919|3918.5|3919|3918.5|3919|3918.5|3918.5|3918.5|0
1631791090000|2021-09-16 11:18:10|3918.5|3918|3919|3918.5|3919|3918.5|3918.5|3918|0
1631791100000|2021-09-16 11:18:20||3918||3918||3918.5||3918|0
1631791110000|2021-09-16 11:18:30||3918.5||3918.5||3918.5||3918.5|0
1631791120000|2021-09-16 11:18:40|3919.5|3919|3920|3919.5|3920|3919.5|3919.5|3919|0
1631791130000|2021-09-16 11:18:50|3919.5|3919|3920|3919.5|3920|3919.5|3919.5|3919|0
1631791140000|2021-09-16 11:19:00|3919.5|3919|3919.5|3919|3920|3919|3919.5|3918.5|0
1631791150000|2021-09-16 11:19:10|3919|3918.5|3919|3918.5|3919.5|3918.5|3919|3918.5|0
1631791160000|2021-09-16 11:19:20|3919.5||3919.5||3919.5||3919||0
1631791180000|2021-09-16 11:19:40||3919||3919||3919||3919|0
1631791220000|2021-09-16 11:20:20|3919|3918.5|3919|3918.5|3919.5|3918.5|3917.5|3917|0
1631791230000|2021-09-16 11:20:30|3918.5|3918|3917.5|3917|3919|3918|3917.5|3917|0
1631791240000|2021-09-16 11:20:40|3918||3917.5||3918||3917.5||0
1631791250000|2021-09-16 11:20:50|3918|3917.5|3918.5|3917.5|3918.5|3918|3918|3917.5|0
1631791260000|2021-09-16 11:21:00|3918|3917|3918|3917.5|3918|3917.5|3918|3917|0
1631791270000|2021-09-16 11:21:10|3918.5|3918|3919|3918|3919|3918.5|3918.5|3918|0
1631791280000|2021-09-16 11:21:20|3918.5|3917.5|3918|3917.5|3918.5|3918|3918|3917|0
1631791310000|2021-09-16 11:21:50|3918.5|3918|3918|3917|3918.5|3918|3917|3916.5|0
1631791330000|2021-09-16 11:22:10|3917.5|3916.5|3918.5|3918|3918.5|3918|3917|3916.5|0
1631791340000|2021-09-16 11:22:20|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917.5|0
1631791350000|2021-09-16 11:22:30|3918.5|3917|3919|3918.5|3919|3918.5|3918.5|3917|0
1631791360000|2021-09-16 11:22:40|3918.5|3918|3919|3918.5|3919|3918.5|3918.5|3918|0
1631791370000|2021-09-16 11:22:50|3919.5|3919|3919|3918.5|3919.5|3919|3919|3918|0
1631791380000|2021-09-16 11:23:00|3919.5|3919|3920|3919.5|3920|3919.5|3919.5|3919|0
1631791390000|2021-09-16 11:23:10|3920.5|3920|3920|3919|3920.5|3920|3920|3919|0
1631791400000|2021-09-16 11:23:20|3920.5|3919.5|3921.5|3921|3921.5|3921|3920|3919.5|0
1631791410000|2021-09-16 11:23:30|3922|3920.5|3921.5|3921|3922|3921.5|3921.5|3920.5|0
1631791430000|2021-09-16 11:23:50|3922|3920.5|3921|3920.5|3922|3921|3921|3920|0
1631791440000|2021-09-16 11:24:00|3921.5||3921.5||3921.5||3921||0
1631791460000|2021-09-16 11:24:20|3921|3921|3921.5|3921|3921.5|3921|3921|3921|0
1631791470000|2021-09-16 11:24:30|3921|3920.5|3921|3920.5|3921|3920.5|3920.5|3920|0
1631791490000|2021-09-16 11:24:50|3920.5|3920|3920.5|3919.5|3920.5|3920.5|3920|3919.5|0
1631791500000|2021-09-16 11:25:00|3920|3920|3920|3919.5|3920|3920|3919.5|3918.5|0
1631791510000|2021-09-16 11:25:10||3919||3918.5||3919||3918.5|0
1631791520000|2021-09-16 11:25:20|3920.5|3919|3920.5|3920|3920.5|3920|3920.5|3919|0
1631791530000|2021-09-16 11:25:30|3920|3919.5|3921|3920|3921|3920|3920|3919|0
1631791550000|2021-09-16 11:25:50|3920.5|3919.5|3919.5|3918.5|3920.5|3919.5|3919|3918.5|0
1631791560000|2021-09-16 11:26:00|3919|3918|3918.5|3917.5|3919|3918|3918.5|3917.5|0
1631791570000|2021-09-16 11:26:10|3918|3917|3917.5|3917|3918|3917.5|3917.5|3916.5|0
1631791580000|2021-09-16 11:26:20|3918|3917.5|3919|3918|3919|3918|3918|3917.5|0
1631791590000|2021-09-16 11:26:30|3918.5||3919||3919||3918.5||0
1631791600000|2021-09-16 11:26:40|3919.5|3918.5|3919.5|3918.5|3919.5|3918.5|3919|3918.5|0
1631791610000|2021-09-16 11:26:50|3920|3919|3919.5|3919|3920|3919.5|3919.5|3919|0
1631791620000|2021-09-16 11:27:00|3920|3918.5|3920|3918.5|3920|3919|3920|3918.5|0
1631791630000|2021-09-16 11:27:10||3919||3919||3919.5||3919|0
1631791640000|2021-09-16 11:27:20|3919.5|3918.5|3919|3918.5|3919.5|3918.5|3918.5|3917.5|0
1631791650000|2021-09-16 11:27:30||3918||3918||3918||3918|0
1631791660000|2021-09-16 11:27:40|3918.5||3918.5||3918.5||3918.5||0
1631791670000|2021-09-16 11:27:50|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917.5|0
1631791680000|2021-09-16 11:28:00|3918.5|3917|3918.5|3917.5|3918.5|3918|3918|3917|0
1631791690000|2021-09-16 11:28:10|3918|3918|3918|3917.5|3918.5|3918|3918|3917.5|0
1631791700000|2021-09-16 11:28:20|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3918|0
1631791710000|2021-09-16 11:28:30|3918|3917.5|3918|3917.5|3918|3917.5|3917.5|3917|0
1631791720000|2021-09-16 11:28:40|3917.5|3917|3918|3917.5|3918|3917.5|3917|3916.5|0
1631791730000|2021-09-16 11:28:50|3918.5|3918|3918|3917.5|3918.5|3918|3918|3917.5|0
1631791740000|2021-09-16 11:29:00|3918.5|3917|3919|3918.5|3919.5|3919|3918.5|3917|0
1631791750000|2021-09-16 11:29:10|3919.5||3919||3919.5||3919||0
1631791760000|2021-09-16 11:29:20|3919.5|3919|3918.5|3917.5|3919.5|3919|3918.5|3917.5|0
1631791770000|2021-09-16 11:29:30|3919|3918|3918.5|3918|3919|3918|3918.5|3918|0
1631791780000|2021-09-16 11:29:40|3918|3917.5|3919|3918.5|3919|3918.5|3918|3917|0
1631791790000|2021-09-16 11:29:50|3919.5|3919|3919.5|3919|3919.5|3919|3919|3919|0
1631791800000|2021-09-16 11:30:00|3919|3918.5|3918.5|3918|3919|3918.5|3918.5|3918|0
1631791810000|2021-09-16 11:30:10|3919||3918.5||3919||3918.5||0
1631791820000|2021-09-16 11:30:20|3919|3918.5|3919|3918|3919|3918.5|3918.5|3918|0
1631791830000|2021-09-16 11:30:30|3919.5|3918.5|3919.5|3919|3919.5|3919|3919.5|3918.5|0
1631791840000|2021-09-16 11:30:40|3919|3918.5|3919|3918.5|3919.5|3918.5|3919|3918|0
1631791850000|2021-09-16 11:30:50|3919.5||3919||3919.5||3919||0
1631791860000|2021-09-16 11:31:00|3919.5||3919||3919.5||3919||0
1631791870000|2021-09-16 11:31:10|3918.5|3918|3916|3915.5|3918.5|3918|3916|3915.5|0
1631791880000|2021-09-16 11:31:20|3916.5|3916|3917.5|3916.5|3917.5|3916.5|3916.5|3916|0
1631791890000|2021-09-16 11:31:30|3918|3917|3917.5|3917|3918|3917.5|3917.5|3917|0
1631791900000|2021-09-16 11:31:40|3917|3916.5|3917|3916.5|3917.5|3916.5|3917|3916.5|0
1631791910000|2021-09-16 11:31:50|3916.5|3916|3916|3915.5|3916.5|3916|3916|3915.5|0
1631791920000|2021-09-16 11:32:00|3916.5|3916|3916.5|3916|3916.5|3916|3916.5|3916|0
1631791930000|2021-09-16 11:32:10|3916|3915.5|3917|3916.5|3917|3916.5|3915.5|3915|0
1631791960000|2021-09-16 11:32:40|3916.5|3916|3916.5|3916|3916.5|3916|3916.5|3915.5|0
1631791980000|2021-09-16 11:33:00|3916|3915.5|3916.5|3916|3916.5|3916|3916|3915.5|0
1631791990000|2021-09-16 11:33:10|3917|3916.5|3916.5|3916|3917|3916.5|3916.5|3916|0
1631792000000|2021-09-16 11:33:20|3916|3915.5|3916|3915.5|3916|3915.5|3916|3915|0
1631792010000|2021-09-16 11:33:30|3916.5|3916|3916|3915.5|3916.5|3916|3916|3915.5|0
1631792020000|2021-09-16 11:33:40|3915.5|3915|3916|3915.5|3916|3915.5|3915.5|3914.5|0
1631792030000|2021-09-16 11:33:50|3916.5|3916|3917|3916.5|3917|3916.5|3916.5|3916|0
1631792040000|2021-09-16 11:34:00|3916.5|3916|3917|3916|3917|3916|3916.5|3916|0
1631792050000|2021-09-16 11:34:10|3916.5|3916.5|3917|3916|3917|3916.5|3916.5|3916|0
1631792060000|2021-09-16 11:34:20||3916.5||3916||3916.5||3916|0
1631792070000|2021-09-16 11:34:30|3915|3914.5|3915|3914|3916.5|3914.5|3913.5|3913|0
1631792080000|2021-09-16 11:34:40|3914.5||3914.5||3914.5||3914.5||0
1631792090000|2021-09-16 11:34:50|3914|3913.5|3914|3913.5|3914|3914|3914|3913.5|0
1631792100000|2021-09-16 11:35:00|3913.5|3913|3915|3914.5|3915|3914.5|3913.5|3913|0
1631792110000|2021-09-16 11:35:10|3914.5|3914|3914|3913.5|3914.5|3914|3914|3913.5|0
1631792120000|2021-09-16 11:35:20|3913.5|3913|3913|3912|3914|3913|3912.5|3912|0
1631792130000|2021-09-16 11:35:30|3912.5|3912.5|3913.5|3913|3913.5|3913|3912.5|3912.5|0
1631792140000|2021-09-16 11:35:40|3914|3913.5|3914|3913.5|3914|3913.5|3914|3913|0
1631792170000|2021-09-16 11:36:10|3913.5|3913|3912.5|3912|3913.5|3913|3912|3911.5|0
1631792180000|2021-09-16 11:36:20||3911.5||3912||3912||3911.5|0
1631792200000|2021-09-16 11:36:40|3912|3911.5|3912|3911|3912.5|3911.5|3911.5|3911|0
1631792220000|2021-09-16 11:37:00||3911.5||3911.5||3911.5||3911.5|0
1631792240000|2021-09-16 11:37:20|3912.5|3912|3914|3913.5|3914|3913.5|3912.5|3912|0
1631792250000|2021-09-16 11:37:30|3914.5|3914|3914|3913.5|3914.5|3914|3914|3913.5|0
1631792270000|2021-09-16 11:37:50|3913.5|3913|3912.5|3912|3913.5|3913|3912.5|3912|0
1631792280000|2021-09-16 11:38:00|3913|3911.5|3912.5|3911.5|3913|3911.5|3912|3911|0
1631792290000|2021-09-16 11:38:10|3912|3911|3911.5|3911|3912|3911|3911.5|3911|0
1631792300000|2021-09-16 11:38:20|3912|3911.5|3912|3911.5|3912|3911.5|3912|3911.5|0
1631792310000|2021-09-16 11:38:30|3912.5|3912|3912.5|3912|3912.5|3912|3912.5|3911.5|0
1631792320000|2021-09-16 11:38:40|3913|3912.5|3912.5|3911.5|3913|3912.5|3912.5|3911.5|0
1631792330000|2021-09-16 11:38:50||3912||3911.5||3912||3911.5|0
1631792340000|2021-09-16 11:39:00|3913|3912|3913|3912|3913|3912.5|3912.5|3912|0
1631792350000|2021-09-16 11:39:10|3913.5|3912.5|3913.5|3913|3913.5|3913|3913.5|3912.5|0
1631792360000|2021-09-16 11:39:20|3914|3913.5|3914|3913.5|3914|3913.5|3913.5|3912.5|0
1631792380000|2021-09-16 11:39:40|3914.5|3914|3914|3913.5|3914.5|3914|3914|3913.5|0
1631792400000|2021-09-16 11:40:00|3913.5|3913|3912.5|3911.5|3913.5|3913|3912.5|3911.5|0
1631792410000|2021-09-16 11:40:10|3912|3911|3912|3911|3912|3911.5|3911.5|3911|0
1631792420000|2021-09-16 11:40:20|3913|3912.5|3913|3912.5|3913|3912.5|3913|3911.5|0
1631792430000|2021-09-16 11:40:30||3912||3912.5||3912.5||3912|0
1631792440000|2021-09-16 11:40:40|3912.5|3912|3912|3911|3913|3912.5|3912|3911|0
1631792450000|2021-09-16 11:40:50|3912.5|3911.5|3912.5|3912|3912.5|3912|3912|3911.5|0
1631792460000|2021-09-16 11:41:00|3913|3912.5|3913|3912.5|3913|3912.5|3913|3912|0
1631792480000|2021-09-16 11:41:20|3912.5|3912|3912|3911|3913|3912|3911.5|3911|0
1631792490000|2021-09-16 11:41:30|3911.5||3911.5||3911.5||3911.5||0
1631792500000|2021-09-16 11:41:40|3912||3912||3912||3912||0
1631792510000|2021-09-16 11:41:50||3911.5||3911.5||3911.5||3911.5|0
1631792540000|2021-09-16 11:42:20|3912.5|3912|3912.5|3912|3913|3912.5|3912.5|3911.5|0
1631792560000|2021-09-16 11:42:40|3913|3912.5|3913|3912.5|3913.5|3912.5|3913|3912|0
1631792570000|2021-09-16 11:42:50||3912||3912.5||3912.5||3912|0
1631792580000|2021-09-16 11:43:00|3913.5|3913|3913.5|3913|3913.5|3913|3913.5|3913|0
1631792590000|2021-09-16 11:43:10|3913|3912.5|3912.5|3912|3913|3912.5|3912.5|3912|0
1631792600000|2021-09-16 11:43:20|3912|3911.5|3912|3911.5|3912.5|3912|3912|3911|0
1631792620000|2021-09-16 11:43:40|3912.5|3912|3912.5|3912|3912.5|3912|3912.5|3912|0
1631792640000|2021-09-16 11:44:00|3912|3911.5|3911|3910.5|3912|3911.5|3911|3910.5|0
1631792650000|2021-09-16 11:44:10|3910.5|3910|3911|3910.5|3911|3910.5|3910.5|3910|0
1631792670000|2021-09-16 11:44:30|3910.5|3910|3910.5|3910|3910.5|3910.5|3910.5|3910|0
1631792690000|2021-09-16 11:44:50|3910|3909.5|3909|3908|3910|3909.5|3908.5|3907.5|0
1631792700000|2021-09-16 11:45:00|3909.5|3908.5|3910.5|3910|3910.5|3910|3909.5|3908.5|0
1631792710000|2021-09-16 11:45:10|3910|3909.5|3910|3909.5|3910.5|3910|3910|3909.5|0
1631792730000|2021-09-16 11:45:30|3910.5|3910|3910.5|3910|3910.5|3910|3910.5|3910|0
1631792750000|2021-09-16 11:45:50|3910|3909.5|3909.5|3909|3910|3909.5|3909|3908.5|0
1631792760000|2021-09-16 11:46:00|3909|3908.5|3909|3908.5|3909|3909|3909|3908.5|0
1631792770000|2021-09-16 11:46:10|3909.5|3909|3909.5|3908.5|3910|3909.5|3909|3908.5|0
1631792780000|2021-09-16 11:46:20|3909|3909|3908|3907.5|3909|3909|3908|3907.5|0
1631792790000|2021-09-16 11:46:30|3908.5|3908|3909|3908.5|3909|3908.5|3908|3908|0
1631792800000|2021-09-16 11:46:40|3908.5|3908|3909|3908.5|3909|3908.5|3908.5|3908|0
1631792820000|2021-09-16 11:47:00|3908.5|3908|3908|3907.5|3908.5|3908|3908|3907.5|0
1631792830000|2021-09-16 11:47:10|3907.5|3907|3908|3907|3908|3907.5|3907.5|3906.5|0
1631792840000|2021-09-16 11:47:20|3908.5|3907.5|3909|3908.5|3909|3908.5|3908.5|3907.5|0
1631792850000|2021-09-16 11:47:30|3909.5|3909|3910|3909.5|3910|3909.5|3909.5|3909|0
1631792860000|2021-09-16 11:47:40|3910.5|3910|3910.5|3910|3910.5|3910|3910.5|3910|0
1631792880000|2021-09-16 11:48:00|3910|3909.5|3911|3910.5|3911|3910.5|3910|3909.5|0
1631792900000|2021-09-16 11:48:20|3910.5|3910|3910|3909|3910.5|3910|3910|3909|0
1631792910000|2021-09-16 11:48:30|3909.5|3908.5|3910|3909|3910|3909|3909|3908.5|0
1631792920000|2021-09-16 11:48:40|3910.5|3909.5|3910.5|3910|3910.5|3910|3910.5|3909.5|0
1631792930000|2021-09-16 11:48:50|3910|3909.5|3910|3909.5|3910.5|3910|3910|3909.5|0
1631792940000|2021-09-16 11:49:00|3910.5|3910|3910.5|3910|3910.5|3910|3910.5|3910|0
1631792950000|2021-09-16 11:49:10|3911|3910.5|3911|3910.5|3911|3910.5|3911|3910.5|0
1631792960000|2021-09-16 11:49:20|3910.5|3910|3910|3909.5|3910.5|3910|3910|3909.5|0
1631792970000|2021-09-16 11:49:30|3910.5|3910|3911|3910.5|3911|3910.5|3910.5|3910|0
1631792980000|2021-09-16 11:49:40|3910.5|3910|3910.5|3909.5|3911|3910|3910.5|3909.5|0
1631792990000|2021-09-16 11:49:50|3911|3910|3911|3910.5|3911|3910.5|3911|3910|0
1631793010000|2021-09-16 11:50:10|3911.5||3911.5||3911.5||3911.5||0
1631793020000|2021-09-16 11:50:20|3911|3911|3912|3911.5|3912|3911.5|3911|3910.5|0
1631793030000|2021-09-16 11:50:30|3911.5|3911|3911.5|3911|3911.5|3911|3911.5|3910.5|0
1631793040000|2021-09-16 11:50:40||3910.5||3910.5||3910.5||3910.5|0
1631793050000|2021-09-16 11:50:50|3912|3911|3912|3911.5|3912|3911.5|3911.5|3911|0
1631793060000|2021-09-16 11:51:00|3911.5|3911|3911.5|3911|3912|3911.5|3911.5|3910.5|0
1631793080000|2021-09-16 11:51:20|3912|3911.5|3912.5|3912|3912.5|3912|3912|3911.5|0
1631793100000|2021-09-16 11:51:40|3912|3911.5|3911.5|3911|3912|3912|3911.5|3911|0
1631793120000|2021-09-16 11:52:00|3911|3910.5|3911|3910.5|3911|3910.5|3911|3910.5|0
1631793130000|2021-09-16 11:52:10|3911.5|3910|3911.5|3911|3911.5|3911|3911.5|3910|0
1631793140000|2021-09-16 11:52:20|3912|3911.5|3912|3911|3912|3911.5|3912|3911|0
1631793150000|2021-09-16 11:52:30|3911.5|3909.5|3910|3909.5|3911.5|3909.5|3909|3908.5|0
1631793190000|2021-09-16 11:53:10|3910.5|3909|3910|3909.5|3910.5|3909.5|3909.5|3909|0
1631793210000|2021-09-16 11:53:30|3909.5|3909|3909.5|3909|3910|3909|3909.5|3908.5|0
1631793220000|2021-09-16 11:53:40|3909|3908.5|3909.5|3908.5|3909.5|3909|3909|3908.5|0
1631793230000|2021-09-16 11:53:50|3909|3908|3907.5|3907|3909|3908|3907.5|3906.5|0
1631793240000|2021-09-16 11:54:00|3908|3907.5|3908|3907.5|3908|3907.5|3908|3907.5|0
1631793250000|2021-09-16 11:54:10|3908.5|3908|3909|3908.5|3909|3908.5|3908.5|3908|0
1631793260000|2021-09-16 11:54:20|3908.5|3908|3909|3908|3909|3908|3908.5|3907.5|0
1631793270000|2021-09-16 11:54:30|3908.5|3907.5|3908.5|3907.5|3908.5|3907.5|3908|3907.5|0
1631793280000|2021-09-16 11:54:40|3908|3907|3908|3907|3908|3907|3908|3907|0
1631793290000|2021-09-16 11:54:50|3907.5|3906.5|3907|3906|3908|3907|3907|3906|0
1631793300000|2021-09-16 11:55:00|3907.5|3906.5|3907.5|3907|3908|3907|3907.5|3906.5|0
1631793320000|2021-09-16 11:55:20|3907|3906.5|3907.5|3907|3907.5|3907|3907|3906.5|0
1631793360000|2021-09-16 11:56:00|3908||3907.5||3908||3907.5||0
1631793380000|2021-09-16 11:56:20|3907|3906.5|3907|3906.5|3907|3906.5|3906|3905|0
1631793390000|2021-09-16 11:56:30|3906.5|3906|3907|3905.5|3907|3906|3906.5|3905.5|0
1631793400000|2021-09-16 11:56:40|3906.5|3906|3906.5|3906|3906.5|3906.5|3906.5|3906|0
1631793410000|2021-09-16 11:56:50|3907|3906.5|3907|3906.5|3907|3906.5|3907|3906|0
1631793420000|2021-09-16 11:57:00|3906.5|3906|3906.5|3906|3907|3906|3906.5|3905.5|0
1631793430000|2021-09-16 11:57:10|3907|3905.5|3906.5|3905.5|3907|3906|3906|3905.5|0
1631793440000|2021-09-16 11:57:20|3906|3905|3904.5|3904|3906|3905|3904.5|3904|0
1631793450000|2021-09-16 11:57:30|3904|3903.5|3904.5|3904|3905|3904|3904|3903.5|0
1631793470000|2021-09-16 11:57:50|3904|3903.5|3903.5|3903|3904|3903.5|3903.5|3903|0
1631793480000|2021-09-16 11:58:00|3903|3902.5|3903.5|3903|3904|3903.5|3903|3902.5|0
1631793490000|2021-09-16 11:58:10|3904|3903.5|3904|3903.5|3904|3903.5|3903.5|3903|0
1631793510000|2021-09-16 11:58:30|3904.5|3904|3905|3904.5|3905|3904.5|3904.5|3904|0
1631793520000|2021-09-16 11:58:40|3905.5|3905|3904.5|3904|3905.5|3905|3904.5|3904|0
1631793540000|2021-09-16 11:59:00|3904|3903.5|3904.5|3904|3904.5|3904|3904|3903.5|0
1631793550000|2021-09-16 11:59:10||3903.5||3904||3904||3903.5|0
1631793560000|2021-09-16 11:59:20|3904|3903.5|3904|3903.5|3904|3903.5|3904|3903|0
1631793570000|2021-09-16 11:59:30||3903||3903.5||3903.5||3903|0
1631793580000|2021-09-16 11:59:40|3904.5|3903|3905.5|3904.5|3905.5|3904.5|3904.5|3903|0
1631793590000|2021-09-16 11:59:50|3906|3905|3905.5|3904.5|3906|3905.5|3905.5|3904.5|0
1631793600000|2021-09-16 12:00:00|3905|3904|3905|3904|3905|3904|3905|3904|0
1631793610000|2021-09-16 12:00:10|3904.5|3903.5|3904|3903|3904.5|3903.5|3904|3903|0
1631793620000|2021-09-16 12:00:20|3904.5|3903.5|3904|3903.5|3904.5|3904|3904|3903|0
1631793630000|2021-09-16 12:00:30||3903||3903.5||3903.5||3903|0
1631793640000|2021-09-16 12:00:40|3904.5|3904|3904.5|3904|3905|3904|3904|3903.5|0
1631793650000|2021-09-16 12:00:50|3904|3903.5|3904|3903|3904|3904|3903.5|3903|0
1631793660000|2021-09-16 12:01:00|3903.5|3903.5|3904|3903.5|3904|3903.5|3903.5|3903|0
1631793680000|2021-09-16 12:01:20|3903.5|3903|3903.5|3903|3903.5|3903|3903|3902.5|0
1631793690000|2021-09-16 12:01:30|3904|3903.5|3903.5|3903|3904|3903.5|3903.5|3903|0
1631793700000|2021-09-16 12:01:40|3903|3902.5|3903|3902.5|3903|3902.5|3903|3902|0
1631793710000|2021-09-16 12:01:50||3902||3902.5||3902.5||3902|0
1631793720000|2021-09-16 12:02:00|3903.5|3903|3904|3903.5|3904|3903.5|3903|3902.5|0
1631793730000|2021-09-16 12:02:10|3903.5|3903|3904|3903.5|3904|3903.5|3903.5|3903|0
1631793740000|2021-09-16 12:02:20|3904.5|3904|3905|3904.5|3905.5|3904.5|3904.5|3904|0
1631793750000|2021-09-16 12:02:30|3905.5|3905|3905.5|3905|3906|3905|3905.5|3905|0
1631793770000|2021-09-16 12:02:50|3905|3904.5|3904.5|3903.5|3905.5|3905|3904|3903.5|0
1631793780000|2021-09-16 12:03:00|3904||3904||3904||3904||0
1631793800000|2021-09-16 12:03:20|3903.5|3903|3903.5|3903|3903.5|3903|3903|3902.5|0
1631793820000|2021-09-16 12:03:40|3903|3902.5|3902|3901.5|3903|3902.5|3901.5|3901|0
1631793830000|2021-09-16 12:03:50|3902.5|3902|3902.5|3902|3903|3902.5|3902.5|3902|0
1631793840000|2021-09-16 12:04:00|3903|3901.5|3902|3901.5|3903|3901.5|3902|3901|0
1631793850000|2021-09-16 12:04:10|3902.5|3902|3903|3902.5|3903|3902.5|3902.5|3902|0
1631793860000|2021-09-16 12:04:20|3902.5|3902|3902.5|3902|3903|3902|3902.5|3901.5|0
1631793870000|2021-09-16 12:04:30|3903|3902.5|3903|3902.5|3903.5|3902.5|3903|3902.5|0
1631793880000|2021-09-16 12:04:40|3902.5|3902|3902.5|3902|3903|3902|3902|3901|0
1631793890000|2021-09-16 12:04:50|3903||3902.5||3903||3902.5||0
1631793900000|2021-09-16 12:05:00|3903|3901.5|3901.5|3901|3903|3901.5|3901.5|3901|0
1631793910000|2021-09-16 12:05:10|3901|3900.5|3901|3900.5|3901|3900.5|3901|3900.5|0
1631793920000|2021-09-16 12:05:20||3900||3900.5||3900.5||3900|0
1631793930000|2021-09-16 12:05:30|3901.5|3901|3901.5|3901|3901.5|3901|3901.5|3901|0
1631793940000|2021-09-16 12:05:40|3901|3900.5|3900.5|3900|3901|3900.5|3900|3899.5|0
1631793950000|2021-09-16 12:05:50|3900|3899.5|3900.5|3900|3900.5|3900|3900|3899.5|0
1631793960000|2021-09-16 12:06:00|3900|3899.5|3901|3900.5|3901|3900.5|3900|3899|0
1631793990000|2021-09-16 12:06:30|3900.5|3900|3900.5|3900|3900.5|3900|3900|3899.5|0
1631794010000|2021-09-16 12:06:50|3901|3900.5|3901|3900.5|3901|3900.5|3901|3900.5|0
1631794030000|2021-09-16 12:07:10|3901.5|3901|3901.5|3901|3902.5|3901.5|3901|3900.5|0
1631794070000|2021-09-16 12:07:50|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901.5|0
1631794080000|2021-09-16 12:08:00|3902.5|3902|3902|3901.5|3903|3902.5|3902|3901.5|0
1631794100000|2021-09-16 12:08:20|3901.5|3901|3900.5|3900|3901.5|3901|3900.5|3900|0
1631794110000|2021-09-16 12:08:30|3900|3899.5|3900.5|3900|3900.5|3900|3900|3899|0
1631794120000|2021-09-16 12:08:40|3900|3899.5|3900.5|3900|3900.5|3900|3900|3899|0
1631794130000|2021-09-16 12:08:50|3900|3899.5|3900.5|3900|3900.5|3900|3900|3899|0
1631794140000|2021-09-16 12:09:00|3900|3899.5|3898.5|3897.5|3900.5|3900|3898|3897.5|0
1631794150000|2021-09-16 12:09:10||3898||3897.5||3898||3897.5|0
1631794160000|2021-09-16 12:09:20||3898||3897.5||3898||3897.5|0
1631794170000|2021-09-16 12:09:30|3898|3897|3898|3896.5|3898|3897.5|3897.5|3896.5|0
1631794180000|2021-09-16 12:09:40||3897||3897||3897.5||3897|0
1631794190000|2021-09-16 12:09:50|3897.5|3896.5|3896.5|3895.5|3897.5|3896.5|3896.5|3895.5|0
1631794200000|2021-09-16 12:10:00|3896|3895|3896|3895.5|3896.5|3896|3896|3895|0
1631794220000|2021-09-16 12:10:20|3895.5|3895|3895.5|3895|3896|3895.5|3895.5|3894.5|0
1631794230000|2021-09-16 12:10:30|3895|3894.5|3895.5|3894.5|3895.5|3894.5|3895|3894.5|0
1631794250000|2021-09-16 12:10:50|3896|3895|3896|3895.5|3896|3895.5|3896|3895|0
1631794260000|2021-09-16 12:11:00|3896.5|3896|3897|3896.5|3897|3896.5|3896.5|3896|0
1631794270000|2021-09-16 12:11:10|3896.5|3896|3897|3896.5|3897|3896.5|3896.5|3896|0
1631794290000|2021-09-16 12:11:30|3896.5|3896|3896.5|3895.5|3896.5|3896|3896.5|3895.5|0
1631794320000|2021-09-16 12:12:00|3897|3896|3897|3896.5|3897.5|3897|3897|3896|0
1631794330000|2021-09-16 12:12:10|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3897|0
1631794350000|2021-09-16 12:12:30|3898|3897.5|3898|3897|3898.5|3898|3898|3897|0
1631794360000|2021-09-16 12:12:40|3897.5|3897.5|3898.5|3898|3898.5|3898|3897.5|3897|0
1631794370000|2021-09-16 12:12:50|3899|3898.5|3899|3898.5|3899.5|3898.5|3899|3898|0
1631794380000|2021-09-16 12:13:00|3898.5|3898|3897.5|3896.5|3898.5|3898|3897.5|3896.5|0
1631794390000|2021-09-16 12:13:10|3897|3897|3897.5|3897|3897.5|3897|3897|3896|0
1631794410000|2021-09-16 12:13:30|3898|3897.5|3898.5|3897.5|3898.5|3898|3898|3897.5|0
1631794420000|2021-09-16 12:13:40|3899|3898|3899|3898.5|3899.5|3899|3899|3898|0
1631794440000|2021-09-16 12:14:00|3899.5|3899|3899.5|3899|3899.5|3899|3899|3899|0
1631794450000|2021-09-16 12:14:10|3900||3899.5||3900||3899.5||0
1631794460000|2021-09-16 12:14:20|3900|3899.5|3900|3899.5|3900.5|3900|3899.5|3899|0
1631794470000|2021-09-16 12:14:30|3900.5|3900|3900.5|3900|3901|3900|3900|3900|0
1631794480000|2021-09-16 12:14:40|3900|3899.5|3899.5|3899|3900.5|3900|3899|3898.5|0
1631794490000|2021-09-16 12:14:50|3900|3899.5|3900|3899.5|3900|3899.5|3899.5|3899|0
1631794500000|2021-09-16 12:15:00|3900.5|3900|3901|3900.5|3901|3900.5|3900|3899.5|0
1631794510000|2021-09-16 12:15:10|3900.5|3900|3901|3900.5|3901|3900.5|3900.5|3900|0
1631794520000|2021-09-16 12:15:20|3901.5|3901|3902|3901|3902.5|3901.5|3901.5|3901|0
1631794530000|2021-09-16 12:15:30|3901.5|3901.5|3902|3901.5|3902|3901.5|3901.5|3901.5|0
1631794550000|2021-09-16 12:15:50|3902.5|3902|3902|3901.5|3902.5|3902|3902|3901.5|0
1631794560000|2021-09-16 12:16:00|3902.5|3902|3900.5|3900|3902.5|3902|3900|3899.5|0
1631794570000|2021-09-16 12:16:10|3901|3899.5|3901|3900.5|3901|3900.5|3900.5|3899.5|0
1631794580000|2021-09-16 12:16:20|3901.5|3901|3900.5|3900|3902|3901.5|3900.5|3900|0
1631794590000|2021-09-16 12:16:30|3901|3899.5|3900.5|3900|3901.5|3900.5|3900.5|3899.5|0
1631794600000|2021-09-16 12:16:40|3901|3899.5|3901|3900.5|3901|3900.5|3901|3899.5|0
1631794610000|2021-09-16 12:16:50|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3899.5|0
1631794620000|2021-09-16 12:17:00|3901|3900.5|3900.5|3900|3901|3900.5|3900.5|3899.5|0
1631794640000|2021-09-16 12:17:20|3901|3900.5|3902|3901|3902|3901.5|3900.5|3900|0
1631794650000|2021-09-16 12:17:30|3902.5|3901.5|3902|3901.5|3902.5|3902|3902|3901.5|0
1631794670000|2021-09-16 12:17:50|3901.5|3901|3901.5|3900.5|3901.5|3901|3901.5|3900.5|0
1631794680000|2021-09-16 12:18:00|3901|3901|3902|3901.5|3902|3901.5|3901|3901|0
1631794690000|2021-09-16 12:18:10|3902.5|3902|3902.5|3902|3903|3902.5|3902.5|3901.5|0
1631794700000|2021-09-16 12:18:20|3902|3901.5|3902.5|3902|3903|3902|3902|3901.5|0
1631794710000|2021-09-16 12:18:30|3903|3902.5|3903|3902.5|3903.5|3903|3903|3902.5|0
1631794720000|2021-09-16 12:18:40|3903.5||3903||3903.5||3903||0
1631794730000|2021-09-16 12:18:50|3903.5|3903|3905.5|3904|3905.5|3904|3903|3903|0
1631794740000|2021-09-16 12:19:00|3905|3903.5|3904|3903.5|3905|3904|3904|3903.5|0
1631794750000|2021-09-16 12:19:10|3903.5|3903|3903|3902.5|3904|3903|3903|3902|0
1631794760000|2021-09-16 12:19:20|3903.5|3903|3904.5|3903.5|3905|3904|3903.5|3903|0
1631794770000|2021-09-16 12:19:30|3905|3904|3905|3904.5|3905|3904.5|3905|3904|0
1631794780000|2021-09-16 12:19:40|3905.5||3905.5||3905.5||3905.5||0
1631794790000|2021-09-16 12:19:50|3905|3904|3905|3904.5|3905.5|3904.5|3905|3904|0
1631794800000|2021-09-16 12:20:00|3905.5|3905|3906.5|3906|3907|3906|3905.5|3905|0
1631794810000|2021-09-16 12:20:10|3906|3905.5|3905.5|3905|3906|3905.5|3905|3904.5|0
1631794820000|2021-09-16 12:20:20|3905|3904.5|3906|3905|3906|3905|3905|3904.5|0
1631794830000|2021-09-16 12:20:30|3905.5|3904.5|3905.5|3905|3906|3905|3905.5|3904.5|0
1631794840000|2021-09-16 12:20:40|3905|3904.5|3904|3903.5|3905|3904.5|3904|3903|0
1631794850000|2021-09-16 12:20:50||3903||3903.5||3903.5||3903|0
1631794860000|2021-09-16 12:21:00|3904.5|3904|3905.5|3905|3906|3905|3904|3903|0
1631794870000|2021-09-16 12:21:10|3905|3904.5|3904|3903|3905|3904.5|3904|3903|0
1631794880000|2021-09-16 12:21:20|3903.5|3903.5|3904|3903.5|3904|3903.5|3903.5|3903.5|0
1631794890000|2021-09-16 12:21:30|3904.5|3904|3904.5|3904|3904.5|3904|3904.5|3904|0
1631794900000|2021-09-16 12:21:40|3904|3903.5|3904.5|3904|3904.5|3904|3904|3903.5|0
1631794910000|2021-09-16 12:21:50||3903.5||3904||3904||3903.5|0
1631794920000|2021-09-16 12:22:00|3905|3904.5|3903.5|3902.5|3905|3904.5|3903.5|3902.5|0
1631794930000|2021-09-16 12:22:10|3903|3902|3903|3902.5|3903|3902.5|3902.5|3902|0
1631794940000|2021-09-16 12:22:20|3903.5|3903|3901|3900|3903.5|3903|3901|3900|0
1631794950000|2021-09-16 12:22:30|3901.5|3900.5|3901|3900.5|3901.5|3900.5|3900.5|3900|0
1631794960000|2021-09-16 12:22:40|3900.5|3900|3902.5|3902|3902.5|3902|3900.5|3899.5|0
1631794970000|2021-09-16 12:22:50|3902|3901.5|3902|3901.5|3902.5|3902|3902|3901.5|0
1631794980000|2021-09-16 12:23:00|3902.5|3902|3902|3901.5|3902.5|3902|3902|3901.5|0
1631794990000|2021-09-16 12:23:10|3901.5|3901|3902.5|3902|3902.5|3902|3901.5|3900.5|0
1631795000000|2021-09-16 12:23:20|3903||3902.5||3903||3902.5||0
1631795010000|2021-09-16 12:23:30|3902|3901.5|3902|3901|3902.5|3901.5|3901.5|3900.5|0
1631795020000|2021-09-16 12:23:40|3901.5|3900.5|3900.5|3900|3901.5|3900.5|3900.5|3899.5|0
1631795030000|2021-09-16 12:23:50|3900|3899.5|3900.5|3900|3900.5|3900|3900|3899.5|0
1631795040000|2021-09-16 12:24:00|3900|3899.5|3900.5|3900|3900.5|3900|3900|3899.5|0
1631795060000|2021-09-16 12:24:20|3900|3899.5|3900.5|3900|3900.5|3900|3900|3899|0
1631795070000|2021-09-16 12:24:30||3899.5||3900||3900||3899.5|0
1631795080000|2021-09-16 12:24:40||3899.5||3900||3900||3899.5|0
1631795100000|2021-09-16 12:25:00||3899.5||3900||3900||3899.5|0
1631795110000|2021-09-16 12:25:10||3899.5||3900||3900||3899.5|0
1631795120000|2021-09-16 12:25:20||3899.5||3900||3900||3899.5|0
1631795130000|2021-09-16 12:25:30||3899.5||3900||3900||3899.5|0
1631795150000|2021-09-16 12:25:50|3901|3900.5|3900.5|3900|3901|3900.5|3900.5|3900|0
1631795160000|2021-09-16 12:26:00||3899.5||3900||3900||3899.5|0
1631795180000|2021-09-16 12:26:20||3899.5||3900||3900||3899.5|0
1631795200000|2021-09-16 12:26:40|3900|3899.5|3896|3895|3900.5|3900|3896|3895|0
1631795210000|2021-09-16 12:26:50|3895.5|3894.5|3894.5|3894|3895.5|3894.5|3894.5|3894|0
1631795220000|2021-09-16 12:27:00|3894|3893.5|3893.5|3893|3894.5|3893.5|3893|3892.5|0
1631795230000|2021-09-16 12:27:10|3893|3892.5|3900|3899.5|3901|3900.5|3893|3892.5|0
1631795240000|2021-09-16 12:27:20|3899.5|3899|3896|3895.5|3899.5|3899|3896|3895|0
1631795250000|2021-09-16 12:27:30|3895.5|3895|3895|3894|3895.5|3895|3895|3894|0
1631795260000|2021-09-16 12:27:40|3898.5|3894.5|3901.5|3901|3902|3901|3897|3894.5|0
1631795270000|2021-09-16 12:27:50|3901|3900.5|3902|3901.5|3903|3901.5|3900.5|3899|0
1631795280000|2021-09-16 12:28:00|3901.5|3901|3902.5|3901.5|3902.5|3901.5|3901|3900.5|0
1631795290000|2021-09-16 12:28:10|3902|3901|3902.5|3902|3902.5|3902|3901.5|3901|0
1631795300000|2021-09-16 12:28:20|3903|3901.5|3902.5|3901.5|3903|3902|3901.5|3901|0
1631795310000|2021-09-16 12:28:30|3903|3902|3903|3902.5|3903.5|3903|3902.5|3902|0
1631795320000|2021-09-16 12:28:40|3903.5|3903|3905|3904|3905|3904|3903.5|3903|0
1631795330000|2021-09-16 12:28:50|3905.5|3904.5|3904|3903.5|3905.5|3904.5|3904|3903.5|0
1631795340000|2021-09-16 12:29:00|3905|3904|3904.5|3904|3905|3904.5|3904.5|3904|0
1631795350000|2021-09-16 12:29:10|3905|3904.5|3906|3905.5|3906|3905.5|3905|3904.5|0
1631795360000|2021-09-16 12:29:20|3906.5|3905|3906.5|3905.5|3906.5|3905.5|3906.5|3905|0
1631795370000|2021-09-16 12:29:30|3907|3906|3909|3908|3909|3908.5|3906.5|3905.5|0
1631795380000|2021-09-16 12:29:40|3908.5|3907.5|3908.5|3908|3909|3908.5|3908.5|3907.5|0
1631795390000|2021-09-16 12:29:50|3908|3907.5|3908.5|3908|3908.5|3908|3908|3907.5|0
1631795400000|2021-09-16 12:30:00|3908|3907.5|3908|3907|3908.5|3908|3907.5|3906|0
1631795410000|2021-09-16 12:30:10|3908.5|3907.5|3909.5|3908|3910|3909|3908.5|3907.5|0
1631795420000|2021-09-16 12:30:20|3910|3908.5|3913.5|3912.5|3913.5|3912.5|3909|3908|0
1631795430000|2021-09-16 12:30:30|3913|3912|3917.5|3917|3917.5|3917|3912.5|3912|0
1631795440000|2021-09-16 12:30:40|3917|3916.5|3916|3915.5|3917|3916.5|3915.5|3914|0
1631795450000|2021-09-16 12:30:50|3916.5|3915|3915|3914.5|3917|3915|3914|3913|0
1631795460000|2021-09-16 12:31:00|3915.5|3914|3911.5|3911|3915.5|3914.5|3909.5|3908.5|0
1631795470000|2021-09-16 12:31:10|3912|3911.5|3912|3911|3912|3911.5|3911|3910|0
1631795480000|2021-09-16 12:31:20|3912.5|3911.5|3914|3913.5|3914.5|3913.5|3912.5|3911.5|0
1631795490000|2021-09-16 12:31:30|3914.5|3913|3915|3914.5|3915.5|3914.5|3914|3913|0
1631795500000|2021-09-16 12:31:40|3914.5|3914|3915.5|3915|3915.5|3915|3914.5|3914|0
1631795510000|2021-09-16 12:31:50||3914.5||3914.5||3915||3914|0
1631795520000|2021-09-16 12:32:00|3916|3914|3917|3915.5|3917.5|3916.5|3915.5|3914|0
1631795530000|2021-09-16 12:32:10|3916.5|3916|3916|3915|3916.5|3916|3915|3914|0
1631795540000|2021-09-16 12:32:20|3915.5|3914.5|3913|3912|3915.5|3915|3913|3912|0
1631795550000|2021-09-16 12:32:30|3913.5|3912.5|3913.5|3912.5|3914|3913|3912.5|3911|0
1631795560000|2021-09-16 12:32:40|3914|3913|3914|3913.5|3914|3913.5|3914|3913|0
1631795570000|2021-09-16 12:32:50|3914.5|3914|3916|3915|3916|3915|3914|3914|0
1631795590000|2021-09-16 12:33:10|3915.5|3914.5|3917.5|3916.5|3917.5|3916.5|3915|3914.5|0
1631795600000|2021-09-16 12:33:20|3916.5|3916|3917.5|3917|3917.5|3917|3916.5|3915.5|0
1631795610000|2021-09-16 12:33:30|3918|3916.5|3919|3918.5|3919|3918.5|3918|3916.5|0
1631795620000|2021-09-16 12:33:40|3919.5|3919|3920|3919.5|3920|3919.5|3919.5|3919|0
1631795640000|2021-09-16 12:34:00|3919.5|3919|3920|3919.5|3920|3919.5|3919.5|3919|0
1631795650000|2021-09-16 12:34:10|3920.5|3920|3920|3919|3920.5|3920|3919.5|3919|0
1631795660000|2021-09-16 12:34:20|3919.5||3920||3920||3919.5||0
1631795670000|2021-09-16 12:34:30|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|0
1631795680000|2021-09-16 12:34:40|3920|3919|3920.5|3919.5|3920.5|3919.5|3919.5|3919|0
1631795690000|2021-09-16 12:34:50|3920|3919|3920|3919|3920|3919|3919|3918.5|0
1631795700000|2021-09-16 12:35:00|3920.5|3919.5|3919.5|3918.5|3920.5|3920|3917.5|3917|0
1631795710000|2021-09-16 12:35:10|3919|3918|3918.5|3917.5|3919|3918|3918|3917|0
1631795720000|2021-09-16 12:35:20|3919|3918|3919|3918.5|3919|3918.5|3918.5|3918|0
1631795730000|2021-09-16 12:35:30|3919.5|3919|3921.5|3920.5|3921.5|3920.5|3919.5|3919|0
1631795740000|2021-09-16 12:35:40|3921|3920|3921|3920|3921|3920.5|3921|3920|0
1631795750000|2021-09-16 12:35:50|3921.5|3920.5|3921|3920.5|3921.5|3920.5|3921|3920.5|0
1631795760000|2021-09-16 12:36:00|3920.5|3920|3920.5|3919.5|3920.5|3920|3920.5|3919.5|0
1631795770000|2021-09-16 12:36:10|3920|3920|3920|3919|3920|3920|3920|3918.5|0
1631795780000|2021-09-16 12:36:20|3919.5|3918.5|3919|3918|3919.5|3918.5|3917.5|3916.5|0
1631795790000|2021-09-16 12:36:30|3918.5|3917.5|3919|3918|3919|3918|3918.5|3917.5|0
1631795810000|2021-09-16 12:36:50|3918.5|3917.5|3919.5|3919|3919.5|3919|3918|3917.5|0
1631795820000|2021-09-16 12:37:00|3920|3918.5|3918|3917|3920|3919|3918|3917|0
1631795830000|2021-09-16 12:37:10|3917.5|3917.5|3917|3916|3918|3917.5|3916.5|3916|0
1631795840000|2021-09-16 12:37:20|3916.5|3915.5|3916|3915|3916.5|3916|3916|3915|0
1631795850000|2021-09-16 12:37:30|3915|3914.5|3918|3917|3918|3917|3915|3914.5|0
1631795860000|2021-09-16 12:37:40|3918.5|3917.5|3919|3918.5|3919|3918.5|3918.5|3917.5|0
1631795870000|2021-09-16 12:37:50||3918||3918||3918.5||3917.5|0
1631795880000|2021-09-16 12:38:00|3918.5|3917.5|3918|3917|3918.5|3917.5|3917.5|3916.5|0
1631795900000|2021-09-16 12:38:20||3917.5||3917||3917.5||3917|0
1631795910000|2021-09-16 12:38:30|3917.5|3916.5|3915.5|3914.5|3917.5|3916.5|3915.5|3914.5|0
1631795930000|2021-09-16 12:38:50|3915||3915.5||3915.5||3915||0
1631795940000|2021-09-16 12:39:00|3916|3915|3916.5|3915.5|3916.5|3915.5|3916|3915|0
1631795950000|2021-09-16 12:39:10|3916|3914.5|3915.5|3914.5|3916|3915|3915.5|3914.5|0
1631795960000|2021-09-16 12:39:20|3915|3914|3914|3913.5|3915|3914|3914|3913.5|0
1631795970000|2021-09-16 12:39:30|3914.5|3914|3916|3915|3916|3915|3914.5|3914|0
1631795980000|2021-09-16 12:39:40|3915.5|3914.5|3915|3914|3915.5|3914.5|3915|3914|0
1631795990000|2021-09-16 12:39:50|3914.5|3913.5|3914.5|3913|3914.5|3914|3914|3913|0
1631796000000|2021-09-16 12:40:00||3913.5||3913.5||3913.5||3913.5|0
1631796010000|2021-09-16 12:40:10|3914|3913|3915.5|3915|3915.5|3915|3914|3913|0
1631796020000|2021-09-16 12:40:20|3915|3914.5|3915|3914|3915|3914.5|3915|3914|0
1631796040000|2021-09-16 12:40:40|3915.5|3914.5|3915|3914.5|3915.5|3915|3915|3914|0
1631796050000|2021-09-16 12:40:50|3915.5|3914|3915|3914.5|3915.5|3914.5|3915|3914|0
1631796060000|2021-09-16 12:41:00|3914.5|3914|3914.5|3914|3914.5|3914.5|3914.5|3913.5|0
1631796070000|2021-09-16 12:41:10|3914|3913.5|3914|3913.5|3914|3913.5|3914|3913.5|0
1631796080000|2021-09-16 12:41:20|3914.5|3913|3915|3914.5|3915.5|3914.5|3914|3913|0
1631796090000|2021-09-16 12:41:30|3914.5|3914|3915.5|3915|3915.5|3915|3914.5|3913.5|0
1631796110000|2021-09-16 12:41:50|3915|3914.5|3916.5|3915.5|3916.5|3916|3915|3914|0
1631796120000|2021-09-16 12:42:00|3917|3916|3917|3916|3917|3916.5|3917|3916|0
1631796130000|2021-09-16 12:42:10|3916.5|3915.5|3916|3915|3916.5|3915.5|3915.5|3914.5|0
1631796140000|2021-09-16 12:42:20||3915.5||3915.5||3915.5||3915.5|0
1631796150000|2021-09-16 12:42:30|3916.5|3916|3916|3915.5|3916.5|3916|3915.5|3915|0
1631796160000|2021-09-16 12:42:40|3916.5|3916|3918|3917|3918|3917|3916.5|3916|0
1631796170000|2021-09-16 12:42:50|3917.5|3916.5|3918|3917|3918|3917|3917|3916.5|0
1631796180000|2021-09-16 12:43:00|3917.5|3916.5|3917|3916.5|3917.5|3917|3917|3916.5|0
1631796190000|2021-09-16 12:43:10|3916.5|3916|3916.5|3916|3916.5|3916|3916.5|3916|0
1631796200000|2021-09-16 12:43:20|3916|3915.5|3916.5|3915.5|3916.5|3915.5|3916|3915|0
1631796220000|2021-09-16 12:43:40|3916|3915|3914.5|3913.5|3916|3915|3914.5|3913.5|0
1631796230000|2021-09-16 12:43:50|3914|3914|3913.5|3912.5|3914|3914|3913|3912|0
1631796240000|2021-09-16 12:44:00|3913|3912|3913|3912.5|3913|3912.5|3911.5|3911|0
1631796250000|2021-09-16 12:44:10|3913.5|3913|3915|3914|3915.5|3914.5|3913.5|3912.5|0
1631796260000|2021-09-16 12:44:20|3914.5|3913.5|3914|3913.5|3914.5|3913.5|3913.5|3912.5|0
1631796270000|2021-09-16 12:44:30|3914.5|3913|3913.5|3912.5|3914.5|3913|3913.5|3912|0
1631796290000|2021-09-16 12:44:50|3913|3912|3912.5|3911.5|3913|3912|3912.5|3911.5|0
1631796310000|2021-09-16 12:45:10|3913|3912|3914|3913|3914.5|3913|3913|3912|0
1631796320000|2021-09-16 12:45:20||3913.5||3913.5||3913.5||3913.5|0
1631796330000|2021-09-16 12:45:30|3914.5|3914|3914.5|3913.5|3915|3914|3914.5|3913.5|0
1631796350000|2021-09-16 12:45:50|3914|3913|3914.5|3913.5|3915|3914|3914|3913|0
1631796360000|2021-09-16 12:46:00|3915|3914|3915|3914|3915.5|3914.5|3915|3913.5|0
1631796370000|2021-09-16 12:46:10|3914.5|3913.5|3912.5|3911.5|3914.5|3913.5|3912|3911|0
1631796380000|2021-09-16 12:46:20|3913|3912|3913|3912|3913|3912|3913|3912|0
1631796390000|2021-09-16 12:46:30|3912.5|3912.5|3913.5|3912.5|3914|3912.5|3912.5|3912.5|0
1631796400000|2021-09-16 12:46:40||3913||3913||3913||3913|0
1631796410000|2021-09-16 12:46:50|3914|3913.5|3914|3913|3914|3913.5|3913.5|3912.5|0
1631796420000|2021-09-16 12:47:00|3913.5|3913.5|3915|3914.5|3915|3914.5|3913.5|3913.5|0
1631796430000|2021-09-16 12:47:10|3915.5|3914|3915.5|3914.5|3915.5|3915|3915|3914|0
1631796440000|2021-09-16 12:47:20|3915|3914|3916|3915|3916|3915|3915|3914|0
1631796450000|2021-09-16 12:47:30|3915.5|3915.5|3915.5|3915|3915.5|3915.5|3915.5|3915|0
1631796460000|2021-09-16 12:47:40|3916|3915.5|3916|3915.5|3916.5|3915.5|3916|3915|0
1631796470000|2021-09-16 12:47:50|3916.5||3916.5||3916.5||3916.5||0
1631796480000|2021-09-16 12:48:00|3917|3916|3918|3917|3918|3917.5|3917|3916|0
1631796490000|2021-09-16 12:48:10|3918.5|3917.5|3919|3918|3919|3918|3918.5|3917.5|0
1631796500000|2021-09-16 12:48:20|3918.5|3917.5|3918|3917|3918.5|3917.5|3918|3917|0
1631796520000|2021-09-16 12:48:40|3917.5|3916.5|3916|3915|3917.5|3917|3916|3915|0
1631796530000|2021-09-16 12:48:50|3916.5|3915.5|3916.5|3916|3916.5|3916|3916.5|3915.5|0
1631796540000|2021-09-16 12:49:00|3916|3915.5|3916|3915.5|3917.5|3916.5|3915.5|3915|0
1631796550000|2021-09-16 12:49:10|3916.5|3916|3918.5|3917.5|3918.5|3918|3916.5|3916|0
1631796560000|2021-09-16 12:49:20|3918|3917|3917|3916|3918|3917|3916.5|3916|0
1631796570000|2021-09-16 12:49:30|3916.5|3915.5|3915.5|3914.5|3917|3916|3915.5|3914.5|0
1631796580000|2021-09-16 12:49:40|3915|3914|3916|3915|3916|3915.5|3915|3914|0
1631796590000|2021-09-16 12:49:50|3915.5||3915.5||3915.5||3915.5||0
1631796600000|2021-09-16 12:50:00|3916|3915.5|3916|3915.5|3916|3915.5|3915.5|3915|0
1631796610000|2021-09-16 12:50:10|3916.5|3916|3917|3916.5|3917|3916.5|3916.5|3916|0
1631796620000|2021-09-16 12:50:20|3917.5|3916|3917.5|3916.5|3918|3916.5|3917.5|3916|0
1631796640000|2021-09-16 12:50:40||3917||3917||3917||3917|0
1631796650000|2021-09-16 12:50:50|3918|3917.5|3920|3919|3920|3919|3918|3917.5|0
1631796660000|2021-09-16 12:51:00|3919.5|3918.5|3919|3918|3919.5|3918.5|3919|3918|0
1631796670000|2021-09-16 12:51:10|3919.5|3918.5|3920|3919.5|3920|3919.5|3919.5|3918.5|0
1631796680000|2021-09-16 12:51:20|3920.5|3919|3920|3919|3920.5|3920|3919.5|3919|0
1631796700000|2021-09-16 12:51:40|3919.5|3918.5|3919.5|3919|3919.5|3919|3919|3918|0
1631796720000|2021-09-16 12:52:00|3920|3919.5|3920|3919.5|3920|3919.5|3918|3917.5|0
1631796730000|2021-09-16 12:52:10|3920.5|3920|3920.5|3919.5|3921|3920.5|3920|3919.5|0
1631796740000|2021-09-16 12:52:20|3921|3920|3921|3920.5|3921|3920.5|3921|3920|0
1631796750000|2021-09-16 12:52:30|3920.5|3920|3920|3919|3921|3920|3920|3919|0
1631796760000|2021-09-16 12:52:40|3920.5|3919.5|3920|3919.5|3920.5|3919.5|3919|3918.5|0
1631796770000|2021-09-16 12:52:50|3920.5|3920|3922|3921.5|3922|3921.5|3920.5|3920|0
1631796780000|2021-09-16 12:53:00|3921.5|3921|3922.5|3921.5|3923|3921.5|3921.5|3921|0
1631796790000|2021-09-16 12:53:10|3923|3922|3922.5|3922|3923|3922|3922.5|3922|0
1631796800000|2021-09-16 12:53:20|3922|3921.5|3922|3921.5|3922.5|3922|3921.5|3920.5|0
1631796810000|2021-09-16 12:53:30||3921||3921.5||3921.5||3920.5|0
1631796820000|2021-09-16 12:53:40|3922.5|3922|3922.5|3922|3923.5|3923|3922.5|3921.5|0
1631796830000|2021-09-16 12:53:50|3923|3922.5|3923|3922|3923.5|3923|3923|3922|0
1631796840000|2021-09-16 12:54:00|3922.5|3921.5|3923|3922.5|3923.5|3923|3922|3921|0
1631796850000|2021-09-16 12:54:10|3923.5|3923|3923.5|3923|3924|3923|3923.5|3923|0
1631796860000|2021-09-16 12:54:20|3923|3922.5|3924|3923|3924|3923.5|3923|3922|0
1631796870000|2021-09-16 12:54:30|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|0
1631796880000|2021-09-16 12:54:40|3925.5|3924|3927|3926|3927|3926.5|3925|3924|0
1631796890000|2021-09-16 12:54:50|3926.5|3925.5|3925|3924|3926.5|3925.5|3925|3924|0
1631796900000|2021-09-16 12:55:00|3926|3924.5|3926.5|3926|3926.5|3926|3925.5|3924|0
1631796910000|2021-09-16 12:55:10|3927|3926.5|3928|3927.5|3928|3927.5|3927|3926|0
1631796920000|2021-09-16 12:55:20|3928.5|3927|3928|3927.5|3928.5|3927.5|3928|3927|0
1631796930000|2021-09-16 12:55:30|3928.5||3928.5||3928.5||3928||0
1631796940000|2021-09-16 12:55:40|3928|3928|3927.5|3926|3929|3928.5|3927.5|3926|0
1631796950000|2021-09-16 12:55:50|3927|3927|3929|3928|3929|3928|3927|3926|0
1631796960000|2021-09-16 12:56:00|3929.5|3928.5|3927.5|3926|3929.5|3928.5|3927.5|3926|0
1631796970000|2021-09-16 12:56:10|3927|3926.5|3927|3926.5|3927.5|3926.5|3926.5|3925.5|0
1631796980000|2021-09-16 12:56:20|3927.5|3927|3928.5|3927.5|3928.5|3927.5|3927|3926.5|0
1631796990000|2021-09-16 12:56:30|3928|3927|3929|3928|3929|3928|3928|3927|0
1631797000000|2021-09-16 12:56:40|3928.5|3927.5|3929.5|3928.5|3930|3928.5|3928.5|3927.5|0
1631797010000|2021-09-16 12:56:50|3930|3929|3931|3930.5|3931|3930.5|3929.5|3929|0
1631797020000|2021-09-16 12:57:00|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|0
1631797030000|2021-09-16 12:57:10|3932|3930.5|3931|3930|3932|3931|3930.5|3930|0
1631797040000|2021-09-16 12:57:20|3931.5|3930.5|3932|3931|3932|3931|3931.5|3930.5|0
1631797050000|2021-09-16 12:57:30|3932.5|3931.5|3932|3931.5|3932.5|3932|3932|3931.5|0
1631797060000|2021-09-16 12:57:40|3932.5|3932|3934|3933|3934|3933|3932.5|3932|0
1631797070000|2021-09-16 12:57:50|3933.5|3933.5|3934.5|3933.5|3935|3934|3933.5|3933.5|0
1631797090000|2021-09-16 12:58:10|3934|3933|3933|3932|3934.5|3933.5|3933|3931.5|0
1631797100000|2021-09-16 12:58:20|3933.5|3932.5|3932.5|3931.5|3934|3933|3932|3931|0
1631797110000|2021-09-16 12:58:30|3932|3931|3930.5|3929.5|3932|3931|3930|3929|0
1631797120000|2021-09-16 12:58:40|3931|3930|3933|3932|3933|3932|3930.5|3929.5|0
1631797130000|2021-09-16 12:58:50||3932.5||3932.5||3932.5||3932.5|0
1631797140000|2021-09-16 12:59:00|3933.5|3932|3934.5|3933.5|3934.5|3933.5|3932.5|3931.5|0
1631797150000|2021-09-16 12:59:10|3934|3933|3933.5|3932.5|3934|3933.5|3933|3932.5|0
1631797160000|2021-09-16 12:59:20|3934|3933|3933.5|3932.5|3934|3933.5|3933.5|3932.5|0
1631797190000|2021-09-16 12:59:50|3933|3932|3934|3933.5|3934|3933.5|3933|3932|0
1631797200000|2021-09-16 13:00:00|3934.5|3934|3934|3933.5|3935|3934.5|3934|3933|0
1631797210000|2021-09-16 13:00:10|3934.5|3934|3935|3934|3935|3934.5|3934.5|3934|0
1631797220000|2021-09-16 13:00:20|3934.5||3934.5||3934.5||3934.5||0
1631797230000|2021-09-16 13:00:30|3934|3933.5|3934.5|3934|3934.5|3934|3933.5|3932.5|0
1631797240000|2021-09-16 13:00:40|3934|3933.5|3934.5|3934|3934.5|3934|3934|3933|0
1631797250000|2021-09-16 13:00:50|3934|3933.5|3934|3933|3934.5|3934|3934|3933|0
1631797260000|2021-09-16 13:01:00|3933.5|3933.5|3933|3932|3933.5|3933.5|3932|3931|0
1631797270000|2021-09-16 13:01:10|3932.5|3931.5|3931.5|3930.5|3933|3932.5|3931|3930|0
1631797280000|2021-09-16 13:01:20|3931|3930|3930.5|3929.5|3931|3930.5|3930|3929|0
1631797300000|2021-09-16 13:01:40|3931|3930|3930.5|3930|3931|3930|3930.5|3929.5|0
1631797310000|2021-09-16 13:01:50|3931||3930.5||3931||3930.5||0
1631797320000|2021-09-16 13:02:00|3930|3929.5|3928|3927|3930|3929.5|3927|3926.5|0
1631797330000|2021-09-16 13:02:10|3928.5|3927.5|3929.5|3928.5|3929.5|3928.5|3928.5|3927.5|0
1631797340000|2021-09-16 13:02:20|3929|3928|3929|3928.5|3929|3928.5|3929|3928|0
1631797350000|2021-09-16 13:02:30|3928.5|3928|3929|3928.5|3929.5|3928.5|3928|3927|0
1631797360000|2021-09-16 13:02:40|3929.5|3928|3928|3926.5|3929.5|3928|3927.5|3926.5|0
1631797380000|2021-09-16 13:03:00|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|0
1631797390000|2021-09-16 13:03:10|3927|3926.5|3928.5|3928|3928.5|3928|3927|3926.5|0
1631797400000|2021-09-16 13:03:20|3929|3928.5|3930.5|3930|3930.5|3930|3929|3928.5|0
1631797410000|2021-09-16 13:03:30|3931|3929.5|3930.5|3929.5|3931|3929.5|3930|3929.5|0
1631797420000|2021-09-16 13:03:40|3930|3929|3929.5|3928.5|3930.5|3930|3929|3928|0
1631797430000|2021-09-16 13:03:50|3930|3929|3930|3929|3930|3929|3929.5|3928.5|0
1631797450000|2021-09-16 13:04:10|3929|3928.5|3930|3929|3930|3929|3929|3928|0
1631797460000|2021-09-16 13:04:20|3929.5|3928.5|3928|3927|3930|3929|3927.5|3926.5|0
1631797470000|2021-09-16 13:04:30|3927.5|3926.5|3926.5|3925.5|3927.5|3926.5|3926.5|3925.5|0
1631797480000|2021-09-16 13:04:40|3926|3924.5|3925.5|3924.5|3926|3925|3925.5|3924|0
1631797500000|2021-09-16 13:05:00|3925|3925|3926.5|3925.5|3926.5|3926|3925|3925|0
1631797510000|2021-09-16 13:05:10|3927|3926|3927.5|3926.5|3927.5|3926.5|3927|3926|0
1631797520000|2021-09-16 13:05:20|3928||3928||3928||3928||0
1631797530000|2021-09-16 13:05:30|3927.5|3927|3926|3925|3927.5|3927.5|3926|3924.5|0
1631797540000|2021-09-16 13:05:40|3925.5|3925.5|3926.5|3925.5|3927|3926|3925.5|3925|0
1631797550000|2021-09-16 13:05:50|3927|3926|3927|3925.5|3927|3926|3926.5|3925.5|0
1631797570000|2021-09-16 13:06:10|3926.5|3926|3925.5|3925|3926.5|3926|3925.5|3924.5|0
1631797580000|2021-09-16 13:06:20|3925|3924.5|3925|3924|3925|3925|3925|3924|0
1631797590000|2021-09-16 13:06:30|3925.5|3924.5|3927.5|3926|3927.5|3926|3925.5|3924.5|0
1631797600000|2021-09-16 13:06:40|3927|3926.5|3928|3927|3928|3927|3927|3926.5|0
1631797610000|2021-09-16 13:06:50|3927.5|3926.5|3927|3926|3927.5|3926.5|3927|3926|0
1631797620000|2021-09-16 13:07:00||3926.5||3926.5||3926.5||3926.5|0
1631797630000|2021-09-16 13:07:10|3926.5|3926|3927|3926|3927|3926|3926.5|3926|0
1631797640000|2021-09-16 13:07:20|3926.5|3925.5|3925.5|3924.5|3926.5|3925.5|3925.5|3924.5|0
1631797670000|2021-09-16 13:07:50|3925|3924|3923|3922|3925|3924|3923|3922|0
1631797680000|2021-09-16 13:08:00|3923.5|3923|3924.5|3923.5|3924.5|3924|3923.5|3923|0
1631797700000|2021-09-16 13:08:20|3924|3923|3925.5|3924.5|3925.5|3924.5|3924|3923|0
1631797710000|2021-09-16 13:08:30|3926|3925|3927.5|3926.5|3927.5|3926.5|3926|3925|0
1631797720000|2021-09-16 13:08:40|3927|3926|3927|3925.5|3927|3926|3926|3925|0
1631797730000|2021-09-16 13:08:50|3926.5|3925|3926|3925|3926.5|3926|3925|3924|0
1631797740000|2021-09-16 13:09:00|3925.5|3924.5|3924.5|3923.5|3925.5|3924.5|3924.5|3923.5|0
1631797750000|2021-09-16 13:09:10|3925|3924|3925.5|3924.5|3925.5|3924.5|3925|3924|0
1631797760000|2021-09-16 13:09:20|3926.5|3925|3925.5|3924.5|3926.5|3925.5|3925.5|3924.5|0
1631797770000|2021-09-16 13:09:30|3926|3925|3926|3925.5|3926|3925.5|3925.5|3925|0
1631797780000|2021-09-16 13:09:40|3925.5|3925|3926|3925|3926|3925.5|3925.5|3925|0
1631797790000|2021-09-16 13:09:50|3926.5|3925.5|3926.5|3926|3926.5|3926|3926.5|3925.5|0
1631797800000|2021-09-16 13:10:00|3927|3926.5|3929|3928|3929|3928|3927|3926.5|0
1631797810000|2021-09-16 13:10:10|3928.5|3927.5|3926.5|3925|3929|3928|3926.5|3925|0
1631797820000|2021-09-16 13:10:20|3925.5|3925.5|3925.5|3924.5|3926|3925.5|3925.5|3924|0
1631797850000|2021-09-16 13:10:50|3925|3924|3924|3923|3925|3924|3924|3923|0
1631797860000|2021-09-16 13:11:00|3924.5|3923.5|3923.5|3922.5|3924.5|3923.5|3923|3922|0
1631797870000|2021-09-16 13:11:10|3924|3923|3924.5|3923.5|3925.5|3924.5|3924|3923|0
1631797880000|2021-09-16 13:11:20|3924|3923|3924|3923|3924|3923.5|3923.5|3923|0
1631797890000|2021-09-16 13:11:30|3923.5|3922.5|3922.5|3922|3923.5|3922.5|3921.5|3920.5|0
1631797900000|2021-09-16 13:11:40|3923|3922.5|3923.5|3922.5|3923.5|3922.5|3923|3922|0
1631797910000|2021-09-16 13:11:50|3923|3922|3924|3923|3924|3923|3922.5|3921.5|0
1631797920000|2021-09-16 13:12:00|3923.5|3923.5|3924|3923|3924|3923.5|3923.5|3922.5|0
1631797930000|2021-09-16 13:12:10||3923.5||3923.5||3923.5||3923|0
1631797940000|2021-09-16 13:12:20|3923.5|3923|3922.5|3921.5|3923.5|3923|3922.5|3921|0
1631797950000|2021-09-16 13:12:30|3922|3921|3921.5|3920.5|3922|3921|3921.5|3920|0
1631797960000|2021-09-16 13:12:40|3921|3921|3921.5|3920.5|3921.5|3921|3920.5|3920|0
1631797980000|2021-09-16 13:13:00|3921|3920|3920.5|3920|3921.5|3920.5|3920.5|3920|0
1631797990000|2021-09-16 13:13:10|3921|3920.5|3921.5|3920.5|3921.5|3921|3921|3920|0
1631798010000|2021-09-16 13:13:30|3921|3921|3922.5|3922|3922.5|3922|3921|3921|0
1631798020000|2021-09-16 13:13:40|3923|3922.5|3924.5|3923.5|3924.5|3923.5|3923|3922|0
1631798030000|2021-09-16 13:13:50|3924|3923|3924.5|3923.5|3924.5|3923.5|3923.5|3922.5|0
1631798060000|2021-09-16 13:14:20|3925|3924|3925.5|3924|3925.5|3924|3924.5|3924|0
1631798070000|2021-09-16 13:14:30|3926|3924.5|3925|3924.5|3926|3925|3925|3924.5|0
1631798080000|2021-09-16 13:14:40|3925.5|3925|3925.5|3925|3926|3925|3925.5|3924.5|0
1631798090000|2021-09-16 13:14:50|3925|3923.5|3925|3924|3925|3924|3925|3923.5|0
1631798100000|2021-09-16 13:15:00|3925.5|3924.5|3926|3925|3926|3925|3925|3924|0
1631798110000|2021-09-16 13:15:10|3926.5|3925.5|3926.5|3926|3926.5|3926|3926|3925.5|0
1631798120000|2021-09-16 13:15:20|3926|3925.5|3926.5|3925.5|3926.5|3925.5|3926|3925|0
1631798130000|2021-09-16 13:15:30|3927|3926|3926.5|3925.5|3927|3926|3926.5|3925.5|0
1631798140000|2021-09-16 13:15:40|3926|3926|3926.5|3925.5|3926.5|3926|3926|3925|0
1631798150000|2021-09-16 13:15:50|3927|3926|3927.5|3926.5|3928|3926.5|3927|3926|0
1631798160000|2021-09-16 13:16:00|3928|3927|3927.5|3927|3928|3927|3927.5|3927|0
1631798170000|2021-09-16 13:16:10|3928|3927.5|3928|3927.5|3928|3927.5|3927.5|3927.5|0
1631798180000|2021-09-16 13:16:20|3928.5|3928|3928|3927|3928.5|3928|3928|3926.5|0
1631798190000|2021-09-16 13:16:30|3928.5|3927.5|3928|3927.5|3928.5|3927.5|3928|3927.5|0
1631798200000|2021-09-16 13:16:40|3928.5|3928|3929|3928|3929|3928|3928.5|3928|0
1631798210000|2021-09-16 13:16:50||3928.5||3928.5||3928.5||3928.5|0
1631798220000|2021-09-16 13:17:00|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|0
1631798230000|2021-09-16 13:17:10|3928|3927.5|3927|3926|3928|3927.5|3927|3926|0
1631798240000|2021-09-16 13:17:20|3927.5|3926.5|3928|3927.5|3928|3927.5|3927.5|3926.5|0
1631798250000|2021-09-16 13:17:30|3927.5|3927|3927.5|3927|3928|3927|3927.5|3927|0
1631798260000|2021-09-16 13:17:40|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3925.5|0
1631798270000|2021-09-16 13:17:50|3927|3926.5|3927|3926.5|3927|3926.5|3926.5|3926|0
1631798280000|2021-09-16 13:18:00|3926.5|3926|3927|3926|3927|3926.5|3926.5|3926|0
1631798300000|2021-09-16 13:18:20|3926.5||3927||3927||3926.5||0
1631798330000|2021-09-16 13:18:50|3927.5|3926.5|3927.5|3926.5|3927.5|3927|3927|3926|0
1631798340000|2021-09-16 13:19:00|3927||3927||3927||3927||0
1631798350000|2021-09-16 13:19:10|3927.5||3927.5||3927.5||3927.5||0
1631798370000|2021-09-16 13:19:30|3927|3927|3928|3927.5|3928|3927.5|3927|3927|0
1631798380000|2021-09-16 13:19:40|3928.5|3928|3928.5|3928|3928.5|3928|3928|3928|0
1631798410000|2021-09-16 13:20:10|3928|3927.5|3929|3928.5|3929|3928.5|3928|3927.5|0
1631798430000|2021-09-16 13:20:30|3928.5|3928|3928|3927|3928.5|3928|3927|3926.5|0
1631798440000|2021-09-16 13:20:40|3928.5|3927.5|3928|3927|3928.5|3927.5|3926.5|3926|0
1631798450000|2021-09-16 13:20:50|3928.5|3927.5|3930|3929|3930|3929|3927.5|3926.5|0
1631798460000|2021-09-16 13:21:00|3929.5|3928.5|3930|3929|3930|3929.5|3929|3927.5|0
1631798470000|2021-09-16 13:21:10|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|0
1631798480000|2021-09-16 13:21:20|3930.5|3929|3931|3930|3931.5|3930.5|3930.5|3928.5|0
1631798490000|2021-09-16 13:21:30|3931.5|3930.5|3932.5|3932|3932.5|3932|3931|3930|0
1631798500000|2021-09-16 13:21:40|3933|3932.5|3932|3931.5|3933|3932.5|3932|3931.5|0
1631798510000|2021-09-16 13:21:50|3931.5|3931|3931.5|3930.5|3932|3931.5|3931|3930.5|0
1631798520000|2021-09-16 13:22:00|3931|3930|3932|3931|3932|3931|3930.5|3929.5|0
1631798530000|2021-09-16 13:22:10|3931.5||3931.5||3931.5||3931.5||0
1631798540000|2021-09-16 13:22:20|3932|3931.5|3932|3931|3932.5|3932|3932|3931|0
1631798560000|2021-09-16 13:22:40|3931.5|3930.5|3932|3931.5|3932|3931.5|3931.5|3930|0
1631798570000|2021-09-16 13:22:50|3931.5|3931|3931.5|3930.5|3931.5|3931|3931.5|3930.5|0
1631798580000|2021-09-16 13:23:00||3931||3930.5||3931||3930.5|0
1631798590000|2021-09-16 13:23:10|3931||3931||3931.5||3931||0
1631798600000|2021-09-16 13:23:20|3931.5|3931|3931|3930.5|3931.5|3931|3931|3930.5|0
1631798610000|2021-09-16 13:23:30|3930.5|3930|3931|3930|3931|3930|3930.5|3929.5|0
1631798620000|2021-09-16 13:23:40|3931.5|3930.5|3937|3936|3937|3936|3931.5|3930.5|0
1631798630000|2021-09-16 13:23:50|3936.5|3935.5|3936.5|3935.5|3937.5|3937|3936|3935.5|0
1631798640000|2021-09-16 13:24:00|3937|3936|3937.5|3936.5|3937.5|3936.5|3937|3936|0
1631798650000|2021-09-16 13:24:10|3938|3937|3936.5|3936|3938|3937|3936.5|3935.5|0
1631798660000|2021-09-16 13:24:20|3937|3935.5|3937|3936.5|3937|3936.5|3936.5|3935.5|0
1631798680000|2021-09-16 13:24:40|3937.5|3936|3937.5|3936.5|3939|3938|3937|3936|0
1631798690000|2021-09-16 13:24:50|3937|3936|3937.5|3936.5|3938|3937|3937|3936|0
1631798700000|2021-09-16 13:25:00|3937|3936|3937|3935.5|3937|3936.5|3936.5|3935.5|0
1631798710000|2021-09-16 13:25:10|3936.5|3936|3936.5|3935.5|3936.5|3936.5|3936|3935.5|0
1631798730000|2021-09-16 13:25:30|3936|3935|3936|3935.5|3936|3935.5|3934.5|3934|0
1631798740000|2021-09-16 13:25:40|3935.5|3935|3937|3935.5|3937|3935.5|3935.5|3935|0
1631798750000|2021-09-16 13:25:50|3936.5|3936|3936.5|3935.5|3937|3936|3935.5|3935|0
1631798760000|2021-09-16 13:26:00|3937|3936|3936|3935|3937|3936.5|3936|3934.5|0
1631798780000|2021-09-16 13:26:20|3936.5|3935.5|3936.5|3936|3937|3936|3936.5|3935.5|0
1631798790000|2021-09-16 13:26:30|3936|3935.5|3935.5|3934.5|3936|3935.5|3935.5|3934.5|0
1631798800000|2021-09-16 13:26:40|3936|3935|3936|3935|3936|3935|3936|3935|0
1631798810000|2021-09-16 13:26:50|3936.5|3935.5|3937.5|3937|3938|3937.5|3936.5|3935.5|0
1631798820000|2021-09-16 13:27:00|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937|0
1631798840000|2021-09-16 13:27:20|3938.5|3938|3938.5|3938|3938.5|3938|3938.5|3938|0
1631798850000|2021-09-16 13:27:30|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938|0
1631798870000|2021-09-16 13:27:50||3938||3938.5||3938.5||3938|0
1631798890000|2021-09-16 13:28:10|3938.5|3938|3937.5|3937|3938.5|3938.5|3937.5|3937|0
1631798900000|2021-09-16 13:28:20|3937|3936.5|3936.5|3936|3937|3936.5|3936.5|3936|0
1631798920000|2021-09-16 13:28:40|3935.5|3935|3936.5|3935.5|3936.5|3935.5|3934.5|3934|0
1631798930000|2021-09-16 13:28:50|3936|3936|3937|3936.5|3937|3936.5|3936|3935.5|0
1631798940000|2021-09-16 13:29:00|3937.5|3936|3937.5|3936.5|3937.5|3936.5|3936.5|3936|0
1631798950000|2021-09-16 13:29:10|3938|3937|3937|3936|3938|3937|3937|3935.5|0
1631798960000|2021-09-16 13:29:20|3936.5||3937||3937||3936.5||0
1631798970000|2021-09-16 13:29:30|3936.5||3936.5||3936.5||3936.5||0
1631798980000|2021-09-16 13:29:40|3936|3935.5|3936.5|3935.5|3936.5|3936|3936|3935.5|0
1631798990000|2021-09-16 13:29:50|3936|3935|3936.5|3935.5|3936.5|3935.5|3936|3935|0
1631799000000|2021-09-16 13:30:00|3936|3935|3934.5|3933.5|3938|3937|3934|3933|0
1631799010000|2021-09-16 13:30:10|3934|3934|3935|3934|3936|3935|3934|3933|0
1631799020000|2021-09-16 13:30:20|3935.5|3934.5|3935.5|3935|3936.5|3936|3935.5|3934.5|0
1631799030000|2021-09-16 13:30:30|3935|3934.5|3935.5|3934.5|3936.5|3935.5|3935|3934|0
1631799040000|2021-09-16 13:30:40|3936|3935|3934|3933|3936|3935.5|3934|3933|0
1631799050000|2021-09-16 13:30:50|3933.5|3932.5|3935|3934|3936|3935|3933|3932.5|0
1631799060000|2021-09-16 13:31:00|3935.5|3934.5|3935.5|3934.5|3936.5|3935.5|3935|3934|0
1631799070000|2021-09-16 13:31:10|3935|3935|3935|3933.5|3936.5|3935|3934.5|3933.5|0
1631799080000|2021-09-16 13:31:20|3934.5|3934|3932.5|3931.5|3934.5|3934|3930.5|3929.5|0
1631799090000|2021-09-16 13:31:30|3933|3932|3936|3935|3936|3935|3933|3932|0
1631799100000|2021-09-16 13:31:40|3936.5|3935.5|3936.5|3935.5|3936.5|3936|3935.5|3935|0
1631799110000|2021-09-16 13:31:50|3937|3936|3934|3933|3937.5|3936.5|3933|3932|0
1631799120000|2021-09-16 13:32:00|3933.5|3932.5|3934.5|3933.5|3934.5|3933.5|3932.5|3931.5|0
1631799130000|2021-09-16 13:32:10|3935|3934|3935|3934|3936|3935.5|3934|3933|0
1631799140000|2021-09-16 13:32:20|3934.5|3933.5|3933.5|3932.5|3934.5|3933.5|3933.5|3932.5|0
1631799150000|2021-09-16 13:32:30|3933|3932|3933|3932.5|3934.5|3933.5|3933|3932|0
1631799160000|2021-09-16 13:32:40|3933.5|3933|3933.5|3933|3934|3933|3932.5|3932|0
1631799170000|2021-09-16 13:32:50|3933|3932.5|3932.5|3931.5|3933|3933|3932.5|3931.5|0
1631799180000|2021-09-16 13:33:00|3933|3932|3933|3932|3933|3932.5|3933|3932|0
1631799190000|2021-09-16 13:33:10|3932.5|3932.5|3930|3928.5|3932.5|3932.5|3929.5|3928.5|0
1631799200000|2021-09-16 13:33:20|3930.5|3929|3931|3930|3931|3930.5|3930|3929|0
1631799210000|2021-09-16 13:33:30|3931.5|3930.5|3932|3931.5|3933|3931.5|3931.5|3930.5|0
1631799220000|2021-09-16 13:33:40|3932.5|3931|3932.5|3931.5|3932.5|3931.5|3931.5|3930.5|0
1631799230000|2021-09-16 13:33:50|3933|3932|3932.5|3931.5|3933.5|3932.5|3932.5|3931.5|0
1631799240000|2021-09-16 13:34:00|3933|3932|3931.5|3930.5|3933|3932|3931|3929.5|0
1631799250000|2021-09-16 13:34:10|3932|3931|3933|3932.5|3933.5|3932.5|3931.5|3931|0
1631799260000|2021-09-16 13:34:20|3932.5|3932|3933|3932.5|3933.5|3932.5|3932.5|3932|0
1631799270000|2021-09-16 13:34:30|3933.5|3932|3931.5|3930.5|3933.5|3932.5|3931.5|3930.5|0
1631799280000|2021-09-16 13:34:40|3931|3931|3931|3930.5|3931.5|3931|3930.5|3930|0
1631799290000|2021-09-16 13:34:50|3930.5|3930|3928|3927.5|3930.5|3930|3928|3927|0
1631799300000|2021-09-16 13:35:00|3928.5|3927|3927.5|3926|3928.5|3927.5|3924|3923|0
1631799310000|2021-09-16 13:35:10|3927|3926.5|3926.5|3925.5|3927|3926.5|3925|3924|0
1631799320000|2021-09-16 13:35:20|3927|3926|3926|3924.5|3927.5|3926.5|3926|3924.5|0
1631799330000|2021-09-16 13:35:30|3925.5|3924|3923.5|3923|3925.5|3924|3923.5|3923|0
1631799340000|2021-09-16 13:35:40|3924|3922.5|3924.5|3923|3924.5|3924|3924|3922|0
1631799350000|2021-09-16 13:35:50|3924|3923.5|3925|3924.5|3925|3924.5|3923|3922.5|0
1631799360000|2021-09-16 13:36:00|3925.5|3925|3926|3924.5|3927|3926.5|3925.5|3924.5|0
1631799370000|2021-09-16 13:36:10|3925.5|3925|3926.5|3925.5|3926.5|3925.5|3924|3923|0
1631799380000|2021-09-16 13:36:20|3927|3926|3927|3925.5|3927|3926.5|3927|3925.5|0
1631799390000|2021-09-16 13:36:30|3926.5|3925|3925.5|3924.5|3926.5|3925.5|3924.5|3923.5|0
1631799400000|2021-09-16 13:36:40|3926|3924|3927.5|3927|3928|3927.5|3926|3924|0
1631799410000|2021-09-16 13:36:50|3927|3926.5|3927|3925.5|3927|3926.5|3926.5|3925.5|0
1631799420000|2021-09-16 13:37:00|3926.5|3926|3927|3926|3927.5|3926.5|3926|3925|0
1631799430000|2021-09-16 13:37:10|3926.5|3926.5|3930|3929.5|3930|3929.5|3926.5|3926|0
1631799440000|2021-09-16 13:37:20|3930.5|3930|3930.5|3929.5|3931|3930|3929.5|3928.5|0
1631799450000|2021-09-16 13:37:30|3930|3929|3929.5|3928.5|3930.5|3929.5|3929|3928|0
1631799460000|2021-09-16 13:37:40|3930|3929|3932.5|3931.5|3933|3932|3930|3929|0
1631799470000|2021-09-16 13:37:50|3932|3931|3931|3930|3932|3931|3931|3930|0
1631799480000|2021-09-16 13:38:00|3931.5|3930.5|3932|3931|3932|3931.5|3931|3930|0
1631799490000|2021-09-16 13:38:10|3931.5|3931.5|3930.5|3929|3931.5|3931.5|3930.5|3929|0
1631799500000|2021-09-16 13:38:20|3931|3929.5|3932.5|3932|3933|3932|3931|3929.5|0
1631799510000|2021-09-16 13:38:30|3933|3931.5|3933|3932|3933|3932|3932|3931|0
1631799520000|2021-09-16 13:38:40|3932.5|3931.5|3933|3932|3933|3932|3932|3931|0
1631799530000|2021-09-16 13:38:50|3932.5|3932.5|3932.5|3931.5|3933.5|3932.5|3932|3931|0
1631799540000|2021-09-16 13:39:00|3932|3931|3931.5|3930.5|3932|3931.5|3931|3930.5|0
1631799550000|2021-09-16 13:39:10|3931|3930|3931|3930|3931.5|3931|3931|3930|0
1631799560000|2021-09-16 13:39:20|3931.5|3930.5|3930.5|3930|3931.5|3931|3930.5|3929.5|0
1631799570000|2021-09-16 13:39:30|3931|3929.5|3932|3931.5|3932|3931.5|3931|3929.5|0
1631799580000|2021-09-16 13:39:40|3932.5|3931|3932.5|3931.5|3932.5|3931.5|3932.5|3931|0
1631799590000|2021-09-16 13:39:50|3933|3932|3933|3932.5|3933|3932.5|3932.5|3932|0
1631799600000|2021-09-16 13:40:00|3933.5|3933|3935|3934.5|3936|3935|3933|3933|0
1631799610000|2021-09-16 13:40:10|3935.5|3934|3934.5|3933.5|3935.5|3934|3933|3932|0
1631799620000|2021-09-16 13:40:20|3934|3934|3933|3931.5|3934.5|3934|3932.5|3931.5|0
1631799630000|2021-09-16 13:40:30|3932.5|3932|3932|3931.5|3933|3932|3931.5|3930.5|0
1631799640000|2021-09-16 13:40:40|3932.5|3931|3931.5|3930.5|3932.5|3931|3931|3930|0
1631799650000|2021-09-16 13:40:50|3931|3930|3930|3929.5|3931.5|3930.5|3929.5|3928.5|0
1631799660000|2021-09-16 13:41:00|3930.5|3930|3931|3930.5|3931.5|3930.5|3930.5|3929.5|0
1631799670000|2021-09-16 13:41:10|3931.5|3930|3932|3931|3932|3931.5|3931.5|3930|0
1631799680000|2021-09-16 13:41:20|3931.5|3930.5|3930.5|3929.5|3931.5|3930.5|3930|3929|0
1631799690000|2021-09-16 13:41:30|3930|3929|3930.5|3929.5|3930.5|3929.5|3930|3929|0
1631799700000|2021-09-16 13:41:40|3930|3929|3929.5|3929|3930.5|3930|3929.5|3928.5|0
1631799710000|2021-09-16 13:41:50|3930|3929.5|3930.5|3929.5|3930.5|3930|3929.5|3929.5|0
1631799720000|2021-09-16 13:42:00|3930|3929|3929|3927.5|3930.5|3929.5|3929|3927.5|0
1631799730000|2021-09-16 13:42:10|3928.5|3928|3927.5|3926.5|3928.5|3928|3926.5|3925.5|0
1631799740000|2021-09-16 13:42:20|3927|3927|3925|3924.5|3927.5|3927|3924.5|3924|0
1631799750000|2021-09-16 13:42:30|3924.5|3924|3926|3925|3926.5|3926|3924.5|3924|0
1631799760000|2021-09-16 13:42:40|3925.5|3924.5|3924.5|3924|3925.5|3924.5|3924.5|3923.5|0
1631799770000|2021-09-16 13:42:50|3925|3924.5|3923.5|3923|3925|3924.5|3923|3922|0
1631799780000|2021-09-16 13:43:00|3923|3922.5|3923|3922.5|3923.5|3923|3922.5|3921.5|0
1631799790000|2021-09-16 13:43:10|3922.5|3922|3923.5|3922|3924|3923.5|3921.5|3921|0
1631799800000|2021-09-16 13:43:20||3922.5||3923||3923||3922.5|0
1631799810000|2021-09-16 13:43:30|3924|3923.5|3923.5|3922|3924|3923.5|3923.5|3922|0
1631799820000|2021-09-16 13:43:40|3923|3922.5|3923.5|3922.5|3923.5|3922.5|3922.5|3922.5|0
1631799830000|2021-09-16 13:43:50|3923|3922|3923.5|3923|3924|3923|3922.5|3922|0
1631799840000|2021-09-16 13:44:00|3924|3922.5|3924|3923|3925|3924.5|3924|3922.5|0
1631799850000|2021-09-16 13:44:10|3923|3922.5|3923.5|3922.5|3924|3923|3922.5|3921.5|0
1631799860000|2021-09-16 13:44:20|3924|3923|3924.5|3924|3924.5|3924|3923.5|3922.5|0
1631799870000|2021-09-16 13:44:30|3924|3923.5|3923|3922|3924.5|3924|3922.5|3921.5|0
1631799880000|2021-09-16 13:44:40|3922.5|3921.5|3920|3919.5|3923|3922|3919.5|3918.5|0
1631799890000|2021-09-16 13:44:50|3920.5|3920|3921.5|3920.5|3921.5|3920.5|3920.5|3920|0
1631799900000|2021-09-16 13:45:00|3922|3921|3918|3916.5|3922|3921.5|3917.5|3916.5|0
1631799910000|2021-09-16 13:45:10|3918.5|3917|3917.5|3916|3918.5|3917.5|3916.5|3916|0
1631799920000|2021-09-16 13:45:20|3918|3917|3919.5|3918|3919.5|3919|3918|3917|0
1631799930000|2021-09-16 13:45:30|3920|3918.5|3920|3919|3920.5|3920|3919|3918.5|0
1631799940000|2021-09-16 13:45:40|3919.5|3918.5|3919|3918|3920.5|3919|3919|3918|0
1631799950000|2021-09-16 13:45:50|3918.5|3917.5|3915.5|3914|3918.5|3917.5|3914.5|3913.5|0
1631799960000|2021-09-16 13:46:00|3916|3914.5|3913.5|3912.5|3917|3916|3913.5|3912.5|0
1631799970000|2021-09-16 13:46:10|3914|3912|3912|3911|3914.5|3913.5|3912|3911|0
1631799980000|2021-09-16 13:46:20|3911.5|3910.5|3913|3912|3913|3912.5|3911.5|3910.5|0
1631799990000|2021-09-16 13:46:30|3912.5|3911.5|3911.5|3910.5|3912.5|3912|3911.5|3910|0
1631800000000|2021-09-16 13:46:40|3912|3911.5|3911|3910|3912.5|3912|3911|3910|0
1631800010000|2021-09-16 13:46:50|3911.5|3910.5|3911|3910|3911.5|3911|3911|3910|0
1631800020000|2021-09-16 13:47:00|3911.5|3910.5|3911|3909.5|3912|3911.5|3910|3909|0
1631800030000|2021-09-16 13:47:10|3910|3910|3913|3912|3913.5|3912.5|3910|3909.5|0
1631800040000|2021-09-16 13:47:20|3913.5|3911.5|3912.5|3911.5|3914|3913.5|3911.5|3911|0
1631800050000|2021-09-16 13:47:30|3913|3912|3912|3911.5|3913|3912|3911.5|3910.5|0
1631800060000|2021-09-16 13:47:40|3912.5|3912|3911.5|3910.5|3913|3912.5|3911.5|3910.5|0
1631800070000|2021-09-16 13:47:50|3912|3911|3911|3910.5|3912.5|3912|3911|3910|0
1631800080000|2021-09-16 13:48:00|3910.5|3910|3912.5|3911|3912.5|3911.5|3910.5|3909.5|0
1631800090000|2021-09-16 13:48:10|3913|3911.5|3912.5|3911.5|3914|3913|3912.5|3911.5|0
1631800100000|2021-09-16 13:48:20|3913|3911|3912.5|3911.5|3913|3912|3912|3911|0
1631800110000|2021-09-16 13:48:30|3913|3912|3912|3911|3913|3912.5|3912|3911|0
1631800120000|2021-09-16 13:48:40|3911.5|3910.5|3909.5|3908.5|3911.5|3911|3908.5|3907.5|0
1631800130000|2021-09-16 13:48:50|3910|3909|3911.5|3910.5|3911.5|3910.5|3909.5|3908.5|0
1631800140000|2021-09-16 13:49:00|3912|3910|3911.5|3910.5|3913.5|3912|3911.5|3910|0
1631800150000|2021-09-16 13:49:10|3911|3910|3912|3911|3913|3911.5|3910|3909.5|0
1631800160000|2021-09-16 13:49:20|3911.5|3910.5|3910|3909|3911.5|3910.5|3910|3908.5|0
1631800170000|2021-09-16 13:49:30|3909.5|3909.5|3910|3909.5|3910.5|3910|3909.5|3908.5|0
1631800180000|2021-09-16 13:49:40|3910.5|3910|3913|3912|3913.5|3912|3910.5|3910|0
1631800190000|2021-09-16 13:49:50|3913.5|3911.5|3912.5|3911.5|3913.5|3912|3912|3911|0
1631800200000|2021-09-16 13:50:00|3912|3911|3912|3911|3912.5|3911.5|3911|3910|0
1631800210000|2021-09-16 13:50:10|3911.5|3911.5|3912.5|3911|3913.5|3912|3911.5|3911|0
1631800220000|2021-09-16 13:50:20|3912|3911.5|3912.5|3911.5|3912.5|3911.5|3911|3910.5|0
1631800230000|2021-09-16 13:50:30|3913|3912|3917.5|3916.5|3917.5|3916.5|3913|3912|0
1631800240000|2021-09-16 13:50:40|3918|3917|3917|3916|3919|3918.5|3917|3916|0
1631800250000|2021-09-16 13:50:50|3916.5|3915.5|3916.5|3915.5|3917|3916|3915|3914|0
1631800260000|2021-09-16 13:51:00|3916|3915|3914|3913|3917|3916|3913.5|3912.5|0
1631800270000|2021-09-16 13:51:10|3913.5|3912.5|3911.5|3910.5|3913.5|3913|3910.5|3909.5|0
1631800280000|2021-09-16 13:51:20|3912.5|3911|3914|3912.5|3914|3912.5|3912.5|3911|0
1631800290000|2021-09-16 13:51:30|3914.5|3913|3914|3912.5|3915|3914|3914|3912.5|0
1631800300000|2021-09-16 13:51:40|3914.5|3913|3914|3913.5|3915.5|3914.5|3914|3913|0
1631800310000|2021-09-16 13:51:50|3913.5|3913|3910.5|3909.5|3913.5|3913|3910.5|3909.5|0
1631800320000|2021-09-16 13:52:00|3910|3910|3912|3911|3912.5|3911.5|3910|3909.5|0
1631800330000|2021-09-16 13:52:10|3911.5|3910.5|3911|3910|3911.5|3910.5|3911|3909.5|0
1631800340000|2021-09-16 13:52:20|3910.5|3909.5|3910|3909.5|3910.5|3909.5|3909|3908|0
1631800350000|2021-09-16 13:52:30|3910.5|3910|3908.5|3907.5|3911.5|3910.5|3907.5|3906.5|0
1631800360000|2021-09-16 13:52:40|3909|3907|3908|3907|3909|3907.5|3908|3906.5|0
1631800370000|2021-09-16 13:52:50|3907.5|3906.5|3908|3907|3908|3907|3907|3906|0
1631800380000|2021-09-16 13:53:00|3907.5|3906.5|3905|3904|3907.5|3907|3905|3904|0
1631800390000|2021-09-16 13:53:10|3904.5|3903.5|3904|3903|3904.5|3903.5|3903.5|3902.5|0
1631800400000|2021-09-16 13:53:20|3904.5|3902.5|3904.5|3904|3905|3904.5|3904|3902.5|0
1631800410000|2021-09-16 13:53:30|3904|3903.5|3903.5|3902|3904|3904|3903|3902|0
1631800420000|2021-09-16 13:53:40|3903|3902.5|3903|3902|3903|3902.5|3902.5|3901.5|0
1631800430000|2021-09-16 13:53:50|3903.5|3902.5|3903.5|3902.5|3903.5|3902.5|3903.5|3901.5|0
1631800440000|2021-09-16 13:54:00|3903|3902|3902.5|3901.5|3903|3902|3902.5|3901.5|0
1631800450000|2021-09-16 13:54:10|3902|3901|3901|3900.5|3902|3901|3900.5|3899.5|0
1631800460000|2021-09-16 13:54:20|3901.5|3900|3901|3900.5|3901.5|3900.5|3901|3900|0
1631800470000|2021-09-16 13:54:30|3901.5|3900|3902|3900.5|3902.5|3901.5|3901.5|3900|0
1631800480000|2021-09-16 13:54:40|3901.5|3900|3901|3900|3901.5|3900|3901|3900|0
1631800490000|2021-09-16 13:54:50|3901.5|3900.5|3902|3901|3903|3901.5|3901|3900|0
1631800500000|2021-09-16 13:55:00|3902.5|3901.5|3902|3901.5|3903|3901.5|3902|3900.5|0
1631800510000|2021-09-16 13:55:10|3901.5|3901|3901|3900|3901.5|3901|3901|3900|0
1631800520000|2021-09-16 13:55:20|3900.5|3899.5|3901.5|3900.5|3901.5|3901|3900.5|3899.5|0
1631800530000|2021-09-16 13:55:30|3902|3901|3901|3900.5|3907.5|3906|3901|3900|0
1631800540000|2021-09-16 13:55:40|3901.5|3901|3903.5|3902.5|3903.5|3903|3901.5|3901|0
1631800550000|2021-09-16 13:55:50|3903|3903|3902|3901|3903|3903|3902|3901|0
1631800560000|2021-09-16 13:56:00|3901.5|3900.5|3900.5|3900|3901.5|3900.5|3900|3899.5|0
1631800570000|2021-09-16 13:56:10|3901|3900.5|3901|3900.5|3902|3901|3901|3900|0
1631800580000|2021-09-16 13:56:20|3901.5|3900|3902|3901|3902|3901|3901.5|3900|0
1631800590000|2021-09-16 13:56:30|3901.5|3900.5|3900.5|3900|3901.5|3900.5|3900.5|3900|0
1631800600000|2021-09-16 13:56:40|3901|3900.5|3901|3900.5|3902|3901|3901|3900.5|0
1631800610000|2021-09-16 13:56:50|3901.5|3901|3901.5|3900.5|3902|3901|3901|3900.5|0
1631800620000|2021-09-16 13:57:00|3901|3900|3900.5|3900|3901.5|3900.5|3900.5|3900|0
1631800630000|2021-09-16 13:57:10|3900|3899.5|3900.5|3900|3901|3900.5|3899.5|3899|0
1631800640000|2021-09-16 13:57:20|3900|3899.5|3900.5|3900|3900.5|3900|3900|3899|0
1631800650000|2021-09-16 13:57:30|3901|3899.5|3901.5|3901|3902|3901|3900.5|3899.5|0
1631800660000|2021-09-16 13:57:40|3902||3901.5||3902||3901.5||0
1631800670000|2021-09-16 13:57:50|3901|3900.5|3901|3900.5|3901.5|3900.5|3901|3900.5|0
1631800680000|2021-09-16 13:58:00|3901.5|3901|3903.5|3902.5|3903.5|3902.5|3901.5|3900.5|0
1631800690000|2021-09-16 13:58:10|3903|3902|3901|3900.5|3903|3902|3901|3900.5|0
1631800700000|2021-09-16 13:58:20|3901.5|3901|3901.5|3901|3901.5|3901|3901.5|3901|0
1631800710000|2021-09-16 13:58:30|3902|3900.5|3901.5|3901|3902|3901.5|3901.5|3900.5|0
1631800720000|2021-09-16 13:58:40|3902|3901.5|3902.5|3902|3903|3902|3902|3901.5|0
1631800730000|2021-09-16 13:58:50|3902|3901.5|3902|3901|3902.5|3901.5|3902|3901|0
1631800740000|2021-09-16 13:59:00|3901.5|3900.5|3901.5|3900.5|3901.5|3901|3901.5|3900.5|0
1631800750000|2021-09-16 13:59:10|3901|3900|3900.5|3900|3901.5|3900.5|3900.5|3899.5|0
1631800760000|2021-09-16 13:59:20|3901|3900.5|3902.5|3901.5|3903|3902|3901|3900.5|0
1631800770000|2021-09-16 13:59:30|3903|3902|3904|3903.5|3904|3903.5|3903|3902|0
1631800780000|2021-09-16 13:59:40|3903.5|3903|3904|3903|3904|3903|3903.5|3902.5|0
1631800790000|2021-09-16 13:59:50|3904.5|3903.5|3904.5|3903.5|3905.5|3904|3904|3903|0
1631800800000|2021-09-16 14:00:00|3904|3904|3905|3904|3905|3904.5|3903|3902|0
1631800810000|2021-09-16 14:00:10|3905.5|3904.5|3907|3906|3907|3906|3905|3903.5|0
1631800820000|2021-09-16 14:00:20|3907.5|3906.5|3905.5|3904.5|3908.5|3907.5|3905.5|3904.5|0
1631800830000|2021-09-16 14:00:30|3905|3905|3905.5|3905|3905.5|3905|3905|3904.5|0
1631800840000|2021-09-16 14:00:40|3906|3905.5|3906|3905|3906|3905.5|3906|3905|0
1631800850000|2021-09-16 14:00:50|3905|3904.5|3907|3905.5|3907|3905.5|3905|3904.5|0
1631800860000|2021-09-16 14:01:00|3906.5|3905|3905.5|3905|3906.5|3905.5|3905.5|3905|0
1631800870000|2021-09-16 14:01:10|3906|3905.5|3906.5|3905.5|3906.5|3906|3906|3905|0
1631800880000|2021-09-16 14:01:20|3907|3906|3907.5|3907|3908|3907|3907|3906|0
1631800890000|2021-09-16 14:01:30|3907|3906.5|3906|3905|3907|3906.5|3905.5|3905|0
1631800900000|2021-09-16 14:01:40|3905.5|3904.5|3902.5|3901.5|3905.5|3904.5|3902.5|3901.5|0
1631800910000|2021-09-16 14:01:50|3903|3902|3904|3903|3904|3903.5|3902.5|3902|0
1631800920000|2021-09-16 14:02:00|3904.5|3903.5|3904.5|3903.5|3905.5|3904|3904|3903|0
1631800930000|2021-09-16 14:02:10|3905|3904|3904.5|3904|3906.5|3905|3904.5|3904|0
1631800940000|2021-09-16 14:02:20|3905|3903.5|3905|3904|3905.5|3904|3904.5|3903.5|0
1631800950000|2021-09-16 14:02:30|3904.5|3903.5|3904.5|3904|3904.5|3904|3904.5|3903.5|0
1631800960000|2021-09-16 14:02:40|3905|3904.5|3904|3903.5|3905.5|3904.5|3904|3903|0
1631800970000|2021-09-16 14:02:50|3903.5|3903|3901.5|3900.5|3904|3903|3901.5|3900.5|0
1631800980000|2021-09-16 14:03:00|3902|3901|3902|3901.5|3902|3901.5|3902|3900.5|0
1631800990000|2021-09-16 14:03:10|3902.5|3902|3902|3901.5|3902.5|3902|3902|3901|0
1631801000000|2021-09-16 14:03:20|3902.5|3901|3902.5|3901.5|3902.5|3902|3902|3901|0
1631801010000|2021-09-16 14:03:30|3902|3902|3902|3901.5|3902|3902|3902|3901.5|0
1631801020000|2021-09-16 14:03:40|3901.5|3901|3901.5|3901|3902|3901.5|3901.5|3900.5|0
1631801030000|2021-09-16 14:03:50|3901|3900.5|3900.5|3900|3901.5|3901|3900.5|3899.5|0
1631801040000|2021-09-16 14:04:00||3899.5||3900||3900||3899.5|0
1631801050000|2021-09-16 14:04:10|3901|3899.5|3901|3900.5|3901|3900.5|3901|3899.5|0
1631801060000|2021-09-16 14:04:20|3901.5|3901|3902.5|3901.5|3902.5|3902|3901.5|3901|0
1631801070000|2021-09-16 14:04:30|3902|3901|3901|3900.5|3902|3901|3901|3900|0
1631801080000|2021-09-16 14:04:40|3900.5|3900|3900.5|3900|3901|3900.5|3900.5|3899.5|0
1631801100000|2021-09-16 14:05:00|3901|3900.5|3902.5|3901.5|3902.5|3901.5|3901|3900|0
1631801110000|2021-09-16 14:05:10|3902|3901|3901.5|3901|3902|3901|3901|3900.5|0
1631801120000|2021-09-16 14:05:20|3901|3900.5|3900.5|3899.5|3901|3900.5|3900.5|3899.5|0
1631801130000|2021-09-16 14:05:30|3900|3900|3899.5|3899|3900|3900|3899.5|3899|0
1631801140000|2021-09-16 14:05:40|3899|3898.5|3898|3897|3899|3898.5|3898|3897|0
1631801150000|2021-09-16 14:05:50|3898.5|3897.5|3898.5|3897.5|3899|3898|3898.5|3897|0
1631801160000|2021-09-16 14:06:00|3898|3897|3897|3896.5|3898|3897|3897|3896.5|0
1631801170000|2021-09-16 14:06:10|3896.5|3896|3895|3894|3896.5|3896|3895|3893.5|0
1631801180000|2021-09-16 14:06:20|3894.5|3893.5|3895|3894.5|3895|3894.5|3892.5|3891.5|0
1631801190000|2021-09-16 14:06:30|3894.5|3894|3894.5|3893.5|3895|3894|3894|3893|0
1631801200000|2021-09-16 14:06:40||3894||3893.5||3894||3893.5|0
1631801210000|2021-09-16 14:06:50|3895|3894|3895|3894|3895|3894.5|3894.5|3894|0
1631801220000|2021-09-16 14:07:00|3894.5|3893.5|3893.5|3892.5|3894.5|3893.5|3893|3892|0
1631801230000|2021-09-16 14:07:10|3894.5|3893|3895|3894|3895|3894|3894.5|3893|0
1631801240000|2021-09-16 14:07:20|3894.5|3893.5|3893|3892.5|3895|3893.5|3893|3892.5|0
1631801250000|2021-09-16 14:07:30|3892.5|3892|3892.5|3891.5|3893|3892|3892.5|3891.5|0
1631801260000|2021-09-16 14:07:40|3896.5|3892|3896.5|3896|3897|3896|3895|3892|0
1631801270000|2021-09-16 14:07:50|3897.5|3895.5|3897.5|3897|3897.5|3897|3897|3895.5|0
1631801280000|2021-09-16 14:08:00|3897|3896.5|3897|3896|3897.5|3897|3896|3895.5|0
1631801290000|2021-09-16 14:08:10|3896.5|3895.5|3896.5|3895|3897.5|3896|3894|3893.5|0
1631801300000|2021-09-16 14:08:20|3896|3895.5|3895.5|3895|3896|3895.5|3895|3893.5|0
1631801310000|2021-09-16 14:08:30||3894.5||3895||3895||3894|0
1631801320000|2021-09-16 14:08:40|3896.5|3894.5|3896|3895.5|3896.5|3895.5|3896|3894.5|0
1631801330000|2021-09-16 14:08:50|3896.5|3896|3897|3896.5|3897|3896.5|3896.5|3896|0
1631801340000|2021-09-16 14:09:00|3897.5|3896|3897.5|3897|3897.5|3897|3897.5|3896|0
1631801350000|2021-09-16 14:09:10|3897|3896.5|3895.5|3895|3897|3896.5|3895.5|3894.5|0
1631801360000|2021-09-16 14:09:20||3894.5||3895||3895||3894.5|0
1631801370000|2021-09-16 14:09:30|3896|3895.5|3895.5|3895|3896|3895.5|3895.5|3894.5|0
1631801380000|2021-09-16 14:09:40|3898|3895.5|3898|3897.5|3898.5|3897.5|3896.5|3895.5|0
1631801390000|2021-09-16 14:09:50|3896.5|3896.5|3896.5|3896|3897|3896.5|3895.5|3895|0
1631801400000|2021-09-16 14:10:00|3895|3895.5|3895|3894|3896|3896|3895|3894|0
1631801410000|2021-09-16 14:10:10|3894.5|3893.5|3894.5|3894|3894.5|3894|3894.5|3893|0
1631801420000|2021-09-16 14:10:20|3895|3894.5|3897|3896|3897.5|3896|3895|3894.5|0
1631801430000|2021-09-16 14:10:30|3896.5|3894.5|3895|3894.5|3896.5|3895|3895|3894|0
1631801440000|2021-09-16 14:10:40|3895.5|3894|3895.5|3895|3895.5|3895|3895|3894|0
1631801450000|2021-09-16 14:10:50|3895|3894.5|3894.5|3893.5|3895|3895|3894.5|3893|0
1631801460000|2021-09-16 14:11:00|3894|3893|3894|3893|3894.5|3893.5|3893.5|3893|0
1631801470000|2021-09-16 14:11:10|3893.5|3893.5|3893|3892|3894|3893.5|3893|3892|0
1631801480000|2021-09-16 14:11:20|3892.5|3891.5|3893|3892|3893|3892.5|3892.5|3891.5|0
1631801490000|2021-09-16 14:11:30|3893.5|3892.5|3893|3892.5|3893.5|3892.5|3893|3892|0
1631801500000|2021-09-16 14:11:40|3892.5|3892|3891.5|3891|3892.5|3892|3891.5|3890.5|0
1631801510000|2021-09-16 14:11:50|3892|3891.5|3891|3890.5|3892.5|3891.5|3891|3890|0
1631801520000|2021-09-16 14:12:00|3891.5|3891|3891.5|3891|3892|3891.5|3891|3891|0
1631801530000|2021-09-16 14:12:10|3891|3890.5|3891|3890|3891.5|3890.5|3890.5|3890|0
1631801540000|2021-09-16 14:12:20|3890.5|3889.5|3890.5|3889.5|3891|3890|3890.5|3889.5|0
1631801550000|2021-09-16 14:12:30||3890||3890||3890||3890|0
1631801560000|2021-09-16 14:12:40|3890|3889.5|3890|3889|3890.5|3889.5|3890|3889|0
1631801570000|2021-09-16 14:12:50|3890.5|3889.5|3890|3889.5|3890.5|3890|3890|3889|0
1631801580000|2021-09-16 14:13:00|3889.5|3889|3889.5|3889|3890|3889|3889.5|3889|0
1631801590000|2021-09-16 14:13:10|3890|3889.5|3890|3889|3890|3889.5|3889.5|3889|0
1631801600000|2021-09-16 14:13:20|3889.5||3890||3890||3889.5||0
1631801610000|2021-09-16 14:13:30|3890.5|3889.5|3890|3889|3891|3890|3889.5|3889|0
1631801620000|2021-09-16 14:13:40|3889.5|3889.5|3889.5|3888.5|3889.5|3889.5|3889.5|3888.5|0
1631801630000|2021-09-16 14:13:50|3889|3888|3888|3887.5|3889|3888|3888|3887.5|0
1631801640000|2021-09-16 14:14:00|3887.5|3887|3886.5|3886|3887.5|3887|3886.5|3886|0
1631801650000|2021-09-16 14:14:10|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|0
1631801670000|2021-09-16 14:14:30|3885|3884.5|3884.5|3883.5|3885|3884.5|3884.5|3883.5|0
1631801680000|2021-09-16 14:14:40|3884|3883|3883.5|3883|3884|3883|3883.5|3882.5|0
1631801690000|2021-09-16 14:14:50||3882.5||3883||3883||3882.5|0
1631801700000|2021-09-16 14:15:00|3883|3882.5|3883|3882.5|3883.5|3883|3881|3880|0
1631801710000|2021-09-16 14:15:10|3883.5|3883|3883.5|3882.5|3885.5|3884|3883|3882.5|0
1631801720000|2021-09-16 14:15:20|3883|3882|3883|3882|3883.5|3882.5|3882|3881|0
1631801730000|2021-09-16 14:15:30|3883.5|3882.5|3881.5|3881|3883.5|3882.5|3881|3880.5|0
1631801740000|2021-09-16 14:15:40|3882|3881.5|3883|3882.5|3883|3882.5|3882|3881|0
1631801750000|2021-09-16 14:15:50|3882.5|3882|3882.5|3881.5|3883|3882|3882|3881.5|0
1631801760000|2021-09-16 14:16:00|3883|3882|3883|3882|3883|3882|3882|3881|0
1631801770000|2021-09-16 14:16:10|3883.5|3882.5|3884.5|3883.5|3885.5|3884.5|3883.5|3882.5|0
1631801780000|2021-09-16 14:16:20|3885|3884|3885|3884.5|3885.5|3884.5|3885|3883.5|0
1631801790000|2021-09-16 14:16:30|3885.5|3885|3887|3886|3887.5|3886.5|3885.5|3884.5|0
1631801800000|2021-09-16 14:16:40|3886.5|3885.5|3888.5|3887|3888.5|3887.5|3886.5|3885.5|0
1631801810000|2021-09-16 14:16:50|3887.5|3887.5|3887.5|3887|3887.5|3887.5|3886.5|3886|0
1631801820000|2021-09-16 14:17:00|3887|3886.5|3886|3885.5|3887|3886.5|3886|3884.5|0
1631801830000|2021-09-16 14:17:10|3885.5|3885|3885|3884|3886|3885.5|3885|3884|0
1631801840000|2021-09-16 14:17:20|3885.5|3884.5|3885.5|3885|3885.5|3885|3885.5|3884.5|0
1631801850000|2021-09-16 14:17:30|3885|3884.5|3885|3884|3885|3884.5|3885|3884|0
1631801860000|2021-09-16 14:17:40|3884.5|3883.5|3885.5|3884.5|3885.5|3885|3884.5|3883.5|0
1631801870000|2021-09-16 14:17:50|3886|3885|3884|3883.5|3886.5|3886|3884|3883.5|0
1631801880000|2021-09-16 14:18:00|3884.5|3884|3888|3887|3888|3887|3884.5|3883.5|0
1631801890000|2021-09-16 14:18:10|3887.5|3886.5|3889|3888|3889.5|3888.5|3887.5|3886.5|0
1631801900000|2021-09-16 14:18:20|3889.5|3888.5|3889.5|3888.5|3889.5|3889|3888.5|3888|0
1631801910000|2021-09-16 14:18:30|3889|3888|3890.5|3889.5|3890.5|3889.5|3889|3888|0
1631801920000|2021-09-16 14:18:40|3890|3889|3892|3891|3892|3891.5|3890|3889|0
1631801930000|2021-09-16 14:18:50|3891.5|3890.5|3892|3891|3892|3891|3891|3890|0
1631801940000|2021-09-16 14:19:00|3892.5|3891.5|3891.5|3890.5|3893.5|3893|3890.5|3889.5|0
1631801950000|2021-09-16 14:19:10|3891|3890|3890.5|3889.5|3891|3890.5|3890|3889.5|0
1631801960000|2021-09-16 14:19:20|3891|3890|3890.5|3890|3891|3890|3890|3889|0
1631801970000|2021-09-16 14:19:30|3891|3890.5|3890|3889.5|3891|3890.5|3890|3889|0
1631801980000|2021-09-16 14:19:40|3889.5|3889|3891|3890|3891|3890.5|3889|3888.5|0
1631801990000|2021-09-16 14:19:50|3891.5|3890.5|3892|3891|3892|3891.5|3891|3890.5|0
1631802000000|2021-09-16 14:20:00|3891.5|3890.5|3891|3890.5|3891.5|3891|3890.5|3889.5|0
1631802010000|2021-09-16 14:20:10|3890.5|3890|3890|3889.5|3890.5|3890.5|3890|3889|0
1631802020000|2021-09-16 14:20:20|3890.5|3889|3893|3892|3893.5|3892|3890|3889|0
1631802030000|2021-09-16 14:20:30|3892.5|3891.5|3890.5|3890|3893|3892|3890|3889|0
1631802040000|2021-09-16 14:20:40|3891|3889.5|3890|3889|3891|3889.5|3890|3889|0
1631802050000|2021-09-16 14:20:50|3890.5|3889.5|3890|3889.5|3890.5|3889.5|3890|3889|0
1631802060000|2021-09-16 14:21:00|3890.5|3889|3891|3890.5|3891.5|3890.5|3890.5|3889|0
1631802070000|2021-09-16 14:21:10|3891.5||3891||3891.5||3891||0
1631802080000|2021-09-16 14:21:20|3890.5|3890|3890.5|3890|3891|3890.5|3890.5|3890|0
1631802090000|2021-09-16 14:21:30|3890|3889.5|3891.5|3890.5|3891.5|3891|3890|3889.5|0
1631802100000|2021-09-16 14:21:40|3891|3891|3891.5|3890.5|3891.5|3891|3891|3890.5|0
1631802110000|2021-09-16 14:21:50|3891|3890|3889.5|3889|3891|3890|3889.5|3889|0
1631802120000|2021-09-16 14:22:00|3890|3888.5|3891|3890.5|3891|3890.5|3890|3888.5|0
1631802130000|2021-09-16 14:22:10|3891.5|3891|3891|3890.5|3891.5|3891|3891|3890.5|0
1631802140000|2021-09-16 14:22:20|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3889.5|0
1631802150000|2021-09-16 14:22:30|3890|3889.5|3890.5|3889.5|3890.5|3889.5|3890|3889.5|0
1631802160000|2021-09-16 14:22:40|3891|3890|3890|3889|3891|3890|3890|3889|0
1631802170000|2021-09-16 14:22:50|3889.5|3888.5|3889.5|3888.5|3890|3889|3888.5|3888|0
1631802180000|2021-09-16 14:23:00|3889|3889|3889|3888.5|3889.5|3889|3888.5|3888|0
1631802190000|2021-09-16 14:23:10||3888||3888||3888.5||3888|0
1631802200000|2021-09-16 14:23:20||3888.5||3888.5||3888.5||3888.5|0
1631802210000|2021-09-16 14:23:30|3888.5|3888|3888.5|3888|3889|3888|3888.5|3887.5|0
1631802220000|2021-09-16 14:23:40|3889|3888.5|3888.5|3888|3889.5|3888.5|3888|3887|0
1631802230000|2021-09-16 14:23:50|3889|3888.5|3889|3888|3889|3888.5|3888.5|3888|0
1631802250000|2021-09-16 14:24:10|3889.5|3888.5|3890|3889|3890.5|3889.5|3889|3888.5|0
1631802260000|2021-09-16 14:24:20|3890.5|3889.5|3891|3890.5|3891.5|3890.5|3890.5|3889.5|0
1631802270000|2021-09-16 14:24:30|3891.5||3891||3891.5||3891||0
1631802280000|2021-09-16 14:24:40|3891.5|3891|3891.5|3891|3891.5|3891|3891|3891|0
1631802290000|2021-09-16 14:24:50|3891|3890.5|3891.5|3891|3891.5|3891|3891|3890.5|0
1631802300000|2021-09-16 14:25:00|3891|3890.5|3891|3890|3891|3890.5|3891|3890|0
1631802310000|2021-09-16 14:25:10|3890.5|3890.5|3890|3889|3890.5|3890.5|3890|3889|0
1631802320000|2021-09-16 14:25:20|3889.5|3889.5|3889.5|3888.5|3889.5|3889.5|3889.5|3888.5|0
1631802330000|2021-09-16 14:25:30|3889|3888|3887|3886.5|3889|3888|3887|3886.5|0
1631802340000|2021-09-16 14:25:40|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3886.5|0
1631802350000|2021-09-16 14:25:50|3887|3886.5|3887|3886|3887|3886.5|3887|3886|0
1631802360000|2021-09-16 14:26:00|3886.5|3886.5|3885.5|3885|3886.5|3886.5|3885.5|3885|0
1631802370000|2021-09-16 14:26:10|3885|3884.5|3885.5|3885|3885.5|3885|3884.5|3883.5|0
1631802380000|2021-09-16 14:26:20|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885.5|0
1631802390000|2021-09-16 14:26:30|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|0
1631802400000|2021-09-16 14:26:40|3886|3885.5|3886.5|3885.5|3886.5|3886|3886|3885.5|0
1631802410000|2021-09-16 14:26:50|3886|3885|3887.5|3887|3887.5|3887|3885.5|3884.5|0
1631802420000|2021-09-16 14:27:00|3888|3886.5|3889|3888.5|3889|3888.5|3888|3886.5|0
1631802430000|2021-09-16 14:27:10|3888.5|3888|3889|3888|3889|3888.5|3888.5|3888|0
1631802440000|2021-09-16 14:27:20|3888.5|3887.5|3888|3887.5|3888.5|3888|3888|3887|0
1631802450000|2021-09-16 14:27:30|3887.5|3887|3888|3887|3888|3887|3887|3886|0
1631802460000|2021-09-16 14:27:40|3887.5|3887.5|3887|3886.5|3887.5|3887.5|3887|3886|0
1631802470000|2021-09-16 14:27:50|3887.5|3887|3888|3887|3888|3887|3887.5|3886.5|0
1631802480000|2021-09-16 14:28:00|3888.5|3886.5|3889.5|3888|3889.5|3888.5|3888.5|3886.5|0
1631802490000|2021-09-16 14:28:10|3889|3887.5|3888.5|3887.5|3889|3887.5|3888.5|3887.5|0
1631802500000|2021-09-16 14:28:20|3888|3887|3887.5|3886.5|3888|3887|3887|3886.5|0
1631802510000|2021-09-16 14:28:30|3888|3887|3887.5|3886.5|3888|3887.5|3887.5|3886.5|0
1631802520000|2021-09-16 14:28:40|3887|3886|3887|3886|3887|3886.5|3886.5|3885.5|0
1631802530000|2021-09-16 14:28:50|3886.5|3886.5|3888|3887.5|3888|3887.5|3886.5|3886.5|0
1631802550000|2021-09-16 14:29:10|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|0
1631802560000|2021-09-16 14:29:20||3887.5||3888||3888||3887.5|0
1631802570000|2021-09-16 14:29:30|3889|3888.5|3890|3889|3890|3889|3888.5|3888.5|0
1631802580000|2021-09-16 14:29:40|3889.5|3888.5|3890|3889.5|3890|3889.5|3889|3888.5|0
1631802590000|2021-09-16 14:29:50|3890.5|3889|3890|3889|3891|3889.5|3889.5|3888.5|0
1631802600000|2021-09-16 14:30:00|3889.5|3888.5|3889|3888.5|3890|3888.5|3889|3888|0
1631802610000|2021-09-16 14:30:10|3889.5|3889|3890|3889|3890|3889.5|3889.5|3888.5|0
1631802620000|2021-09-16 14:30:20|3890.5|3889.5|3890|3889|3891|3890|3890|3889|0
1631802630000|2021-09-16 14:30:30|3890.5|3889.5|3890|3889|3890.5|3889.5|3889.5|3888.5|0
1631802640000|2021-09-16 14:30:40|3890.5|3889.5|3891|3890|3891|3890.5|3890|3889|0
1631802650000|2021-09-16 14:30:50|3890.5|3889.5|3890.5|3889.5|3891|3890|3890.5|3889.5|0
1631802660000|2021-09-16 14:31:00|3890|3889|3890|3888.5|3890.5|3889|3890|3888.5|0
1631802670000|2021-09-16 14:31:10|3889.5|3888|3889|3888|3889.5|3888.5|3888.5|3888|0
1631802680000|2021-09-16 14:31:20|3889.5|3888.5|3889.5|3888.5|3889.5|3888.5|3889.5|3888.5|0
1631802690000|2021-09-16 14:31:30||3888||3888.5||3888.5||3888|0
1631802700000|2021-09-16 14:31:40|3890|3889|3891|3890.5|3891.5|3890.5|3890|3889|0
1631802710000|2021-09-16 14:31:50|3890.5|3890|3890.5|3890|3891|3890|3890.5|3889.5|0
1631802720000|2021-09-16 14:32:00|3891|3889.5|3889.5|3888.5|3891|3889.5|3889|3888.5|0
1631802730000|2021-09-16 14:32:10||3889||3889||3889||3888.5|0
1631802740000|2021-09-16 14:32:20|3890|3888.5|3889.5|3888.5|3890|3889|3889.5|3888.5|0
1631802750000|2021-09-16 14:32:30|3890|3889|3889.5|3889|3890|3889.5|3888.5|3888|0
1631802760000|2021-09-16 14:32:40|3889|3888.5|3890|3889.5|3890.5|3889.5|3889|3888|0
1631802770000|2021-09-16 14:32:50|3890.5|3889|3890|3889|3890.5|3889|3889.5|3889|0
1631802780000|2021-09-16 14:33:00|3890.5|3889.5|3890|3889.5|3890.5|3889.5|3890|3889|0
1631802790000|2021-09-16 14:33:10|3890.5||3890||3890.5||3890||0
1631802800000|2021-09-16 14:33:20|3890.5|3889|3890|3889.5|3890.5|3889.5|3890|3889|0
1631802810000|2021-09-16 14:33:30|3890.5||3890||3890.5||3890||0
1631802820000|2021-09-16 14:33:40|3890.5||3890||3890.5||3890||0
1631802830000|2021-09-16 14:33:50|3890.5||3890.5||3890.5||3890||0
1631802840000|2021-09-16 14:34:00|3891|3890|3890.5|3890|3891|3890|3890.5|3890|0
1631802850000|2021-09-16 14:34:10|3891|3889.5|3890.5|3890|3891|3890|3890.5|3889.5|0
1631802860000|2021-09-16 14:34:20|3891||3890.5||3891||3890.5||0
1631802870000|2021-09-16 14:34:30|3891|3890.5|3891|3890.5|3891.5|3890.5|3891|3890.5|0
1631802880000|2021-09-16 14:34:40|3891.5|3891|3892|3891.5|3892|3891.5|3891.5|3891|0
1631802890000|2021-09-16 14:34:50|3891.5|3891|3892|3891.5|3892.5|3891.5|3891.5|3891|0
1631802900000|2021-09-16 14:35:00|3892.5|3892|3892.5|3892|3893|3892|3892.5|3892|0
1631802910000|2021-09-16 14:35:10|3893||3892.5||3893||3892.5||0
1631802920000|2021-09-16 14:35:20|3893|3892.5|3893|3892.5|3893.5|3892.5|3892.5|3892.5|0
1631802930000|2021-09-16 14:35:30|3893.5|3893|3893.5|3893|3894|3893|3893|3893|0
1631802940000|2021-09-16 14:35:40|3894|3893.5|3894.5|3894|3894.5|3894|3893.5|3893.5|0
1631802950000|2021-09-16 14:35:50|3894|3893.5|3894|3893.5|3894|3894|3894|3893.5|0
1631802960000|2021-09-16 14:36:00|3894.5||3894.5||3894.5||3894.5||0
1631802970000|2021-09-16 14:36:10|3894|3893|3894|3893.5|3894.5|3893.5|3893.5|3893|0
1631802980000|2021-09-16 14:36:20|3893.5|3893|3892|3891.5|3893.5|3893.5|3892|3891|0
1631802990000|2021-09-16 14:36:30|3891.5|3891|3890|3889.5|3891.5|3891|3889.5|3889|0
1631803000000|2021-09-16 14:36:40|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|0
1631803010000|2021-09-16 14:36:50|3889|3888.5|3889.5|3889|3889.5|3889|3888|3887|0
1631803020000|2021-09-16 14:37:00|3889|3888.5|3891|3890.5|3891|3890.5|3889|3887.5|0
1631803030000|2021-09-16 14:37:10|3891.5|3890|3890.5|3890|3891.5|3890|3890.5|3889.5|0
1631803040000|2021-09-16 14:37:20|3891|3890.5|3891.5|3890.5|3891.5|3891|3890.5|3889.5|0
1631803050000|2021-09-16 14:37:30|3891|3891|3892.5|3891.5|3892.5|3891.5|3890.5|3890|0
1631803060000|2021-09-16 14:37:40|3892|3892|3893.5|3892|3894|3893|3892|3892|0
1631803070000|2021-09-16 14:37:50|3893|3892.5|3892.5|3892|3893|3892.5|3892.5|3891.5|0
1631803080000|2021-09-16 14:38:00|3892|3891.5|3892|3891|3892.5|3891.5|3892|3890.5|0
1631803090000|2021-09-16 14:38:10|3891.5|3890.5|3890.5|3890|3891.5|3891|3890.5|3890|0
1631803100000|2021-09-16 14:38:20|3890|3889.5|3890.5|3889.5|3890.5|3890|3890|3889|0
1631803110000|2021-09-16 14:38:30|3890|3890|3890.5|3889.5|3890.5|3890|3890|3889.5|0
1631803120000|2021-09-16 14:38:40|3890|3890|3889|3888.5|3890.5|3890|3889|3888|0
1631803130000|2021-09-16 14:38:50|3889.5|3888|3889|3888.5|3889.5|3888.5|3889|3888|0
1631803140000|2021-09-16 14:39:00|3889.5|3889|3889.5|3888.5|3889.5|3889|3889|3888.5|0
1631803150000|2021-09-16 14:39:10|3889|3889|3889|3888.5|3889|3889|3889|3888.5|0
1631803160000|2021-09-16 14:39:20|3889.5|3888|3891|3890|3891|3890.5|3889.5|3888|0
1631803170000|2021-09-16 14:39:30|3890.5||3890.5||3890.5||3890.5||0
1631803180000|2021-09-16 14:39:40|3890|3889.5|3891|3890.5|3891.5|3890.5|3890|3889.5|0
1631803200000|2021-09-16 14:40:00|3891.5||3891||3891.5||3891||0
1631803210000|2021-09-16 14:40:10|3891.5||3891||3891.5||3891||0
1631803220000|2021-09-16 14:40:20|3891.5|3890|3890|3889.5|3891.5|3890|3890|3889.5|0
1631803230000|2021-09-16 14:40:30||3889||3889.5||3889.5||3889|0
1631803250000|2021-09-16 14:40:50|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3888.5|0
1631803260000|2021-09-16 14:41:00|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889|0
1631803270000|2021-09-16 14:41:10|3889.5|3889|3890.5|3890|3890.5|3890|3889.5|3889|0
1631803280000|2021-09-16 14:41:20|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|0
1631803290000|2021-09-16 14:41:30|3889.5|3889|3890.5|3890|3890.5|3890|3889.5|3889|0
1631803300000|2021-09-16 14:41:40|3890|3889.5|3890|3889.5|3890.5|3889.5|3890|3889|0
1631803310000|2021-09-16 14:41:50|3889.5|3889|3888|3887.5|3890|3889|3888|3887.5|0
1631803320000|2021-09-16 14:42:00|3887.5|3887|3887|3886.5|3887.5|3887.5|3887|3886.5|0
1631803330000|2021-09-16 14:42:10|3886.5|3886|3886|3885.5|3886.5|3886.5|3886|3885|0
1631803340000|2021-09-16 14:42:20|3885.5|3885|3887.5|3887|3888|3887.5|3885.5|3885|0
1631803350000|2021-09-16 14:42:30|3888|3887.5|3888|3887|3888|3887.5|3887.5|3887|0
1631803360000|2021-09-16 14:42:40|3888.5|3887.5|3890|3889|3890|3889|3888|3887.5|0
1631803370000|2021-09-16 14:42:50|3889.5|3888.5|3889|3888.5|3889.5|3888.5|3889|3888.5|0
1631803380000|2021-09-16 14:43:00|3889.5|3889|3889.5|3888.5|3889.5|3889|3889|3888.5|0
1631803390000|2021-09-16 14:43:10|3890|3889|3890|3889.5|3890|3889.5|3889.5|3889|0
1631803400000|2021-09-16 14:43:20|3890.5|3889|3889.5|3889|3890.5|3889|3889|3888|0
1631803410000|2021-09-16 14:43:30|3890|3888.5|3889.5|3889|3890|3889|3889.5|3888.5|0
1631803420000|2021-09-16 14:43:40|3889|3888.5|3889|3888|3889|3889|3889|3888|0
1631803430000|2021-09-16 14:43:50|3888.5|3887.5|3888|3887|3889|3888|3888|3887|0
1631803440000|2021-09-16 14:44:00|3888.5|3887.5|3888.5|3887.5|3888.5|3888|3888|3887.5|0
1631803450000|2021-09-16 14:44:10|3888|3887|3886|3885.5|3888|3887|3886|3885.5|0
1631803460000|2021-09-16 14:44:20|3886.5|3886|3887.5|3886.5|3887.5|3886.5|3886.5|3885.5|0
1631803470000|2021-09-16 14:44:30|3887|3886|3886.5|3885.5|3887|3886|3886.5|3885.5|0
1631803480000|2021-09-16 14:44:40|3887|3886|3885.5|3885|3887|3886.5|3885.5|3885|0
1631803490000|2021-09-16 14:44:50|3886|3885.5|3886|3885.5|3886|3885.5|3885.5|3885|0
1631803500000|2021-09-16 14:45:00|3885.5|3885|3885.5|3885|3886.5|3885.5|3885.5|3884.5|0
1631803510000|2021-09-16 14:45:10|3886||3885.5||3886||3885.5||0
1631803520000|2021-09-16 14:45:20|3886|3885.5|3885|3884|3886|3885.5|3885|3884|0
1631803530000|2021-09-16 14:45:30|3884.5|3884.5|3885|3884.5|3885|3884.5|3884.5|3884|0
1631803540000|2021-09-16 14:45:40||3884||3884||3884.5||3884|0
1631803550000|2021-09-16 14:45:50|3884.5|3884.5|3885|3884.5|3885|3884.5|3884.5|3884|0
1631803560000|2021-09-16 14:46:00|3885.5|3885|3886.5|3886|3887|3886|3885.5|3885|0
1631803570000|2021-09-16 14:46:10|3886|3885.5|3886.5|3885.5|3886.5|3886|3886|3885.5|0
1631803580000|2021-09-16 14:46:20|3886|3885|3885|3884.5|3886|3885|3885|3884.5|0
1631803610000|2021-09-16 14:46:50|3884.5|3884|3886|3885.5|3886|3885.5|3884.5|3884|0
1631803620000|2021-09-16 14:47:00|3886.5|3885|3886.5|3885.5|3886.5|3885.5|3886|3885|0
1631803630000|2021-09-16 14:47:10|3887|3886|3887.5|3887|3887.5|3887|3886|3885.5|0
1631803640000|2021-09-16 14:47:20|3888|3887.5|3888|3887.5|3888|3887.5|3887.5|3887.5|0
1631803650000|2021-09-16 14:47:30|3888.5|3887|3886.5|3885.5|3888.5|3887.5|3886|3885.5|0
1631803660000|2021-09-16 14:47:40|3886|3886|3886.5|3885.5|3886.5|3886|3886|3885.5|0
1631803670000|2021-09-16 14:47:50|3886|3886|3886|3885.5|3886|3886|3886|3885.5|0
1631803680000|2021-09-16 14:48:00|3885.5|3885|3885|3884|3885.5|3885.5|3884.5|3884|0
1631803690000|2021-09-16 14:48:10|3884.5|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|0
1631803700000|2021-09-16 14:48:20|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3883.5|0
1631803710000|2021-09-16 14:48:30|3884|3883.5|3883.5|3882.5|3884|3884|3883.5|3882.5|0
1631803720000|2021-09-16 14:48:40|3883|3882|3883|3882.5|3883.5|3883|3883|3882|0
1631803730000|2021-09-16 14:48:50|3883.5|3883|3884|3883.5|3884|3883.5|3883|3882.5|0
1631803740000|2021-09-16 14:49:00|3883.5|3883|3883|3882.5|3883.5|3883|3883|3882.5|0
1631803750000|2021-09-16 14:49:10|3882.5|3882|3882|3881.5|3883|3882|3882|3881.5|0
1631803760000|2021-09-16 14:49:20|3882.5||3882||3882.5||3882||0
1631803770000|2021-09-16 14:49:30|3881.5|3881|3880.5|3880|3881.5|3881|3880.5|3880|0
1631803780000|2021-09-16 14:49:40|3881|3880.5|3880.5|3880|3881|3880.5|3880.5|3880|0
1631803790000|2021-09-16 14:49:50|3881|3880.5|3881|3880.5|3881.5|3880.5|3880.5|3880.5|0
1631803800000|2021-09-16 14:50:00|3880.5|3880|3881|3880.5|3881|3880.5|3880.5|3879.5|0
1631803810000|2021-09-16 14:50:10||3880||3880.5||3880.5||3880|0
1631803820000|2021-09-16 14:50:20|3880.5|3880|3880.5|3879.5|3880.5|3880|3880.5|3879.5|0
1631803830000|2021-09-16 14:50:30|3880|3880|3879.5|3879|3880|3880|3879.5|3879|0
1631803840000|2021-09-16 14:50:40|3879|3878.5|3879|3878.5|3879.5|3879|3879|3878.5|0
1631803850000|2021-09-16 14:50:50|3878.5|3877.5|3877.5|3876.5|3878.5|3878|3877.5|3876.5|0
1631803860000|2021-09-16 14:51:00|3877|3875.5|3874|3873.5|3877|3876|3874|3873.5|0
1631803870000|2021-09-16 14:51:10|3874.5|3874|3874|3873.5|3874.5|3874|3874|3873.5|0
1631803880000|2021-09-16 14:51:20|3873.5|3873|3873.5|3873|3873.5|3873|3873.5|3873|0
1631803890000|2021-09-16 14:51:30|3874|3873.5|3876|3875.5|3876|3875.5|3874|3873|0
1631803900000|2021-09-16 14:51:40|3876.5|3876|3876|3875.5|3876.5|3876|3876|3875.5|0
1631803910000|2021-09-16 14:51:50|3876.5|3876|3877.5|3877|3878|3877|3876.5|3876|0
1631803920000|2021-09-16 14:52:00|3878|3876.5|3878.5|3878|3878.5|3878|3877.5|3876.5|0
1631803930000|2021-09-16 14:52:10|3879|3878.5|3879|3878.5|3879|3878.5|3878.5|3878|0
1631803940000|2021-09-16 14:52:20|3878.5|3878|3878|3877|3878.5|3878|3878|3877|0
1631803960000|2021-09-16 14:52:40|3877.5|3876.5|3877|3876.5|3877.5|3876.5|3877|3876.5|0
1631803970000|2021-09-16 14:52:50|3877.5|3877|3876|3875.5|3877.5|3877|3876|3874.5|0
1631803980000|2021-09-16 14:53:00|3876.5|3875|3876.5|3876|3876.5|3876|3876|3875|0
1631804000000|2021-09-16 14:53:20|3877|3876.5|3877|3876.5|3877|3876.5|3876.5|3876|0
1631804010000|2021-09-16 14:53:30|3876.5|3876|3877|3876|3877|3876|3876|3875|0
1631804020000|2021-09-16 14:53:40|3876.5|3876.5|3876.5|3875.5|3877|3876.5|3876.5|3875.5|0
1631804030000|2021-09-16 14:53:50|3876|3876|3875|3874.5|3876|3876|3874.5|3873.5|0
1631804040000|2021-09-16 14:54:00|3875.5|3874|3875.5|3874.5|3876|3875.5|3875.5|3874|0
1631804050000|2021-09-16 14:54:10|3875|3875|3874.5|3873.5|3875|3875|3874|3873|0
1631804060000|2021-09-16 14:54:20|3874|3873|3874|3873|3874|3873|3873.5|3872.5|0
1631804070000|2021-09-16 14:54:30|3874.5|3873.5|3875|3874.5|3875|3874.5|3874.5|3873|0
1631804080000|2021-09-16 14:54:40|3874.5|3874|3874|3873|3874.5|3874|3874|3873|0
1631804090000|2021-09-16 14:54:50|3874.5|3873.5|3873.5|3873|3874.5|3873.5|3873|3872.5|0
1631804100000|2021-09-16 14:55:00|3874|3872.5|3873|3872.5|3874|3873|3872.5|3872|0
1631804110000|2021-09-16 14:55:10|3872.5|3872|3871|3870.5|3873|3872.5|3871|3870.5|0
1631804120000|2021-09-16 14:55:20|3871.5|3870|3871|3870.5|3871.5|3870.5|3870.5|3870|0
1631804130000|2021-09-16 14:55:30|3871.5|3870|3871.5|3870.5|3871.5|3871|3871.5|3870|0
1631804140000|2021-09-16 14:55:40|3872|3871|3873.5|3873|3873.5|3873|3872|3871|0
1631804150000|2021-09-16 14:55:50|3873|3872.5|3873|3872.5|3874|3873|3873|3872.5|0
1631804160000|2021-09-16 14:56:00|3872.5|3872|3874|3873|3874|3873.5|3872|3871.5|0
1631804170000|2021-09-16 14:56:10|3873.5|3873.5|3872.5|3872|3873.5|3873.5|3872.5|3872|0
1631804190000|2021-09-16 14:56:30|3873|3872.5|3873.5|3873|3873.5|3873|3872.5|3872|0
1631804200000|2021-09-16 14:56:40|3873|3872.5|3873|3872|3873|3872.5|3872.5|3872|0
1631804210000|2021-09-16 14:56:50|3873.5|3872.5|3874.5|3873.5|3874.5|3873.5|3873|3872.5|0
1631804220000|2021-09-16 14:57:00|3874|3874|3874|3873.5|3874.5|3874|3874|3873.5|0
1631804230000|2021-09-16 14:57:10|3874.5|3874|3874.5|3874|3875|3874.5|3874.5|3874|0
1631804240000|2021-09-16 14:57:20|3875|3874.5|3875|3874.5|3876|3875|3875|3874.5|0
1631804250000|2021-09-16 14:57:30|3874.5|3874|3875.5|3875|3876|3875|3874|3873.5|0
1631804260000|2021-09-16 14:57:40|3876|3874.5|3875.5|3875|3876.5|3875|3875|3874.5|0
1631804270000|2021-09-16 14:57:50|3876|3875.5|3875|3874|3876|3875.5|3874.5|3874|0
1631804280000|2021-09-16 14:58:00|3875.5|3874.5|3876|3875|3876|3875.5|3875|3874|0
1631804290000|2021-09-16 14:58:10|3876.5|3875.5|3876|3875.5|3876.5|3876|3876|3875.5|0
1631804300000|2021-09-16 14:58:20|3876.5|3876|3877|3876.5|3877|3876.5|3876|3875.5|0
1631804310000|2021-09-16 14:58:30|3876.5|3876|3878|3877.5|3878|3877.5|3876.5|3876|0
1631804320000|2021-09-16 14:58:40|3878.5|3878|3879|3878|3879|3878.5|3878.5|3877.5|0
1631804330000|2021-09-16 14:58:50|3879.5|3878.5|3879.5|3879|3880|3879|3879.5|3878.5|0
1631804340000|2021-09-16 14:59:00|3880|3879.5|3880|3879.5|3880.5|3879.5|3879.5|3879.5|0
1631804350000|2021-09-16 14:59:10|3880.5|3880|3880|3879.5|3881|3880|3879.5|3879|0
1631804360000|2021-09-16 14:59:20|3880.5|3879|3880.5|3880|3881|3880.5|3880.5|3879|0
1631804370000|2021-09-16 14:59:30|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879|0
1631804380000|2021-09-16 14:59:40|3880.5||3880||3880.5||3880||0
1631804390000|2021-09-16 14:59:50|3880.5|3880|3881.5|3880.5|3881.5|3880.5|3880.5|3880|0
1631804400000|2021-09-16 15:00:00|3881|3880|3881.5|3880.5|3881.5|3880.5|3880.5|3880|0
1631804410000|2021-09-16 15:00:10|3881|3881|3882|3881.5|3882.5|3882|3881|3881|0
1631804420000|2021-09-16 15:00:20|3881.5|3881|3882|3881.5|3882|3881.5|3881.5|3881|0
1631804430000|2021-09-16 15:00:30|3881.5|3881|3881.5|3881|3882|3881|3881.5|3881|0
1631804440000|2021-09-16 15:00:40|3882|3881.5|3882|3881.5|3882|3881.5|3881.5|3881|0
1631804450000|2021-09-16 15:00:50|3881.5|3881|3882|3881.5|3882|3881.5|3881.5|3881|0
1631804460000|2021-09-16 15:01:00|3881.5|3881|3880.5|3879.5|3881.5|3881|3880.5|3879.5|0
1631804470000|2021-09-16 15:01:10|3880|3880|3880.5|3880|3880.5|3880|3880|3879.5|0
1631804480000|2021-09-16 15:01:20|3881|3880.5|3881.5|3881|3882|3881.5|3881|3880.5|0
1631804490000|2021-09-16 15:01:30|3882|3881.5|3882.5|3882|3883|3882|3882|3881.5|0
1631804500000|2021-09-16 15:01:40|3882|3881.5|3882.5|3881.5|3882.5|3881.5|3882|3881.5|0
1631804510000|2021-09-16 15:01:50||3882||3882||3882||3882|0
1631804520000|2021-09-16 15:02:00|3883|3882.5|3884.5|3884|3885|3884.5|3883|3882.5|0
1631804530000|2021-09-16 15:02:10|3885|3884.5|3885|3884.5|3886|3885|3884.5|3884|0
1631804540000|2021-09-16 15:02:20|3885.5|3885|3885|3884.5|3885.5|3885|3885|3884.5|0
1631804550000|2021-09-16 15:02:30|3884.5|3884|3884.5|3884|3885|3884|3884.5|3884|0
1631804560000|2021-09-16 15:02:40|3885|3884.5|3884|3883.5|3885|3884.5|3884|3883|0
1631804570000|2021-09-16 15:02:50|3884.5|3884|3885|3884.5|3885|3884.5|3884.5|3884|0
1631804580000|2021-09-16 15:03:00|3885.5|3885|3886|3885.5|3886|3885.5|3885.5|3885|0
1631804600000|2021-09-16 15:03:20|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|0
1631804610000|2021-09-16 15:03:30|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885.5|0
1631804620000|2021-09-16 15:03:40|3886.5|3886|3886|3885.5|3886.5|3886|3886|3885.5|0
1631804630000|2021-09-16 15:03:50|3885.5|3885|3885|3884.5|3886.5|3885.5|3885|3884|0
1631804640000|2021-09-16 15:04:00|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3883.5|0
1631804650000|2021-09-16 15:04:10|3885|3884.5|3885|3884.5|3885|3884.5|3884.5|3883.5|0
1631804660000|2021-09-16 15:04:20|3884.5|3884|3884.5|3883.5|3884.5|3884|3884.5|3883.5|0
1631804670000|2021-09-16 15:04:30|3885|3884|3885|3884.5|3885|3884.5|3884.5|3883.5|0
1631804680000|2021-09-16 15:04:40|3884.5|3884|3884.5|3884|3885|3884|3884.5|3884|0
1631804690000|2021-09-16 15:04:50|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|0
1631804700000|2021-09-16 15:05:00|3885.5|3885|3885|3884.5|3885.5|3885|3885|3884.5|0
1631804710000|2021-09-16 15:05:10|3885.5|3885|3885.5|3885|3885.5|3885|3885|3884.5|0
1631804720000|2021-09-16 15:05:20|3886|3885.5|3886|3885|3886.5|3885.5|3885.5|3885|0
1631804730000|2021-09-16 15:05:30|3885.5|3885.5|3885|3884|3886|3885.5|3884.5|3884|0
1631804740000|2021-09-16 15:05:40|3884.5|3884.5|3884.5|3884|3884.5|3884.5|3884.5|3883.5|0
1631804760000|2021-09-16 15:06:00|3884|3883.5|3885|3884.5|3885|3884.5|3884|3883|0
1631804790000|2021-09-16 15:06:30|3885.5|3885|3885.5|3885|3886|3885.5|3885|3884.5|0
1631804800000|2021-09-16 15:06:40||3884.5||3885||3885||3884.5|0
1631804810000|2021-09-16 15:06:50|3886|3885.5|3885.5|3885|3886|3885.5|3885|3884.5|0
1631804820000|2021-09-16 15:07:00|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|0
1631804830000|2021-09-16 15:07:10|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|0
1631804850000|2021-09-16 15:07:30|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|0
1631804880000|2021-09-16 15:08:00|3886||3885.5||3886||3885.5||0
1631804890000|2021-09-16 15:08:10|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|0
1631804920000|2021-09-16 15:08:40|3886||3885.5||3886||3885.5||0
1631804930000|2021-09-16 15:08:50|3886||3885.5||3886||3885.5||0
1631804940000|2021-09-16 15:09:00|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|0
1631804950000|2021-09-16 15:09:10|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|0
1631804960000|2021-09-16 15:09:20|3886|3885.5|3886|3885.5|3886|3885.5|3885.5|3884.5|0
1631804970000|2021-09-16 15:09:30|3886.5|3886|3887.5|3886.5|3887.5|3887|3886.5|3885.5|0
1631804980000|2021-09-16 15:09:40|3888|3887|3888|3887|3888|3887.5|3887.5|3887|0
1631804990000|2021-09-16 15:09:50|3887.5|3886.5|3887.5|3887|3888|3887.5|3887.5|3886.5|0
1631805000000|2021-09-16 15:10:00|3887|3886.5|3886|3885.5|3887|3886.5|3886|3885.5|0
1631805010000|2021-09-16 15:10:10|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3884.5|0
1631805020000|2021-09-16 15:10:20|3886|3885.5|3885|3884|3886|3885.5|3885|3884|0
1631805030000|2021-09-16 15:10:30|3884.5|3883.5|3884|3883.5|3884.5|3884|3884|3883.5|0
1631805050000|2021-09-16 15:10:50|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3883|0
1631805060000|2021-09-16 15:11:00|3883|3882.5|3885|3884.5|3885|3884.5|3883|3882.5|0
1631805070000|2021-09-16 15:11:10|3885.5|3885|3886|3885.5|3886.5|3885.5|3885.5|3885|0
1631805090000|2021-09-16 15:11:30|3885.5|3885|3885.5|3885|3886|3885.5|3885.5|3885|0
1631805100000|2021-09-16 15:11:40|3885|3884.5|3885|3884.5|3885|3884.5|3884.5|3884|0
1631805110000|2021-09-16 15:11:50|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|0
1631805120000|2021-09-16 15:12:00|3885|3884.5|3885|3884.5|3885|3884.5|3884.5|3884|0
1631805130000|2021-09-16 15:12:10|3885.5|3885|3886|3885|3886|3885.5|3885.5|3885|0
1631805140000|2021-09-16 15:12:20||3885.5||3885.5||3885.5||3885.5|0
1631805150000|2021-09-16 15:12:30|3886.5|3886|3886|3885.5|3886.5|3886|3886|3885.5|0
1631805160000|2021-09-16 15:12:40|3885.5|3885|3886|3885|3886.5|3885.5|3885.5|3885|0
1631805180000|2021-09-16 15:13:00|3886.5|3885.5|3886.5|3885.5|3886.5|3885.5|3886|3885.5|0
1631805190000|2021-09-16 15:13:10|3886|3886|3886.5|3886|3886.5|3886|3886|3886|0
1631805200000|2021-09-16 15:13:20|3887|3886.5|3888|3887.5|3888|3887.5|3887|3886.5|0
1631805210000|2021-09-16 15:13:30|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3887|0
1631805220000|2021-09-16 15:13:40|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|0
1631805230000|2021-09-16 15:13:50||3886||3886.5||3886.5||3886|0
1631805240000|2021-09-16 15:14:00|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3887|0
1631805250000|2021-09-16 15:14:10|3888.5|3887|3887.5|3887|3888.5|3887|3887.5|3887|0
1631805260000|2021-09-16 15:14:20|3887|3886.5|3886.5|3886|3887|3887|3886.5|3886|0
1631805270000|2021-09-16 15:14:30|3886|3885.5|3885|3884|3886|3885.5|3885|3884|0
1631805300000|2021-09-16 15:15:00|3885|3883.5|3885|3884|3885.5|3884.5|3885|3883.5|263
1631805310000|2021-09-16 15:15:10|3885.5|3884.5|3884.5|3883.5|3885.5|3884.5|3884|3883|45
1631805320000|2021-09-16 15:15:20|3884|3883|3884|3883|3884.5|3883.5|3883.5|3882.5|9
1631805330000|2021-09-16 15:15:30|3884.5|3882.5|3884|3882.5|3884.5|3883.5|3883|3882|185
1631805340000|2021-09-16 15:15:40|3884.5|3883.5|3885.5|3884|3886.5|3885|3884|3883|417
1631805350000|2021-09-16 15:15:50|3884.5|3883.5|3884.5|3883.5|3885|3884|3884.5|3883.5|0
1631805360000|2021-09-16 15:16:00|3885|3884|3885|3884|3885|3884|3884|3883|0
1631805370000|2021-09-16 15:16:10|3884|3883.5|3883.5|3882.5|3884.5|3883.5|3883.5|3882.5|319
1631805380000|2021-09-16 15:16:20|3883|3882|3883|3882|3883|3882.5|3883|3882|102
1631805390000|2021-09-16 15:16:30|3883.5|3882.5|3882.5|3881.5|3883.5|3882.5|3882.5|3881.5|0
1631805400000|2021-09-16 15:16:40|3881.5|3880.5|3880.5|3879|3881.5|3880.5|3880.5|3879|117
1631805410000|2021-09-16 15:16:50|3882.5|3881|3880.5|3879.5|3882.5|3881|3880.5|3879.5|538
1631805420000|2021-09-16 15:17:00|3881|3880|3881|3879.5|3881.5|3880|3880.5|3879.5|0
1631805430000|2021-09-16 15:17:10|3880.5|3879|3880.5|3879.5|3881|3879.5|3880|3879|152
1631805440000|2021-09-16 15:17:20|3880|3879|3880.5|3879.5|3880.5|3879.5|3880|3879|202
1631805450000|2021-09-16 15:17:30|3880|3879|3880|3879|3881|3880|3879.5|3878.5|1122
1631805460000|2021-09-16 15:17:40|3879.5|3878.5|3878.5|3877.5|3880|3879|3878|3876.5|650
1631805470000|2021-09-16 15:17:50|3877|3875.5|3878|3877|3878.5|3877.5|3877|3875.5|398
1631805480000|2021-09-16 15:18:00|3879.5|3878.5|3880|3879|3880.5|3879.5|3879|3878|509
1631805490000|2021-09-16 15:18:10|3879.5|3878.5|3880.5|3879.5|3880.5|3879.5|3879.5|3878.5|0
1631805500000|2021-09-16 15:18:20|3880|3879|3879|3878|3880.5|3879.5|3879|3878|710
1631805510000|2021-09-16 15:18:30|3879.5|3878.5|3879.5|3878.5|3880|3879|3879|3878|768
1631805520000|2021-09-16 15:18:40|3880|3879|3879.5|3878|3880.5|3879|3879.5|3878|100
1631805530000|2021-09-16 15:18:50|3880|3878.5|3880|3879|3880|3879|3879.5|3878.5|0
1631805540000|2021-09-16 15:19:00|3879.5|3878.5|3879|3877.5|3880|3878.5|3879|3877.5|217
1631805550000|2021-09-16 15:19:10|3879.5|3878|3879.5|3878|3879.5|3878|3879|3877.5|0
1631805560000|2021-09-16 15:19:20|3879|3877.5|3878.5|3877|3879.5|3878|3877.5|3876.5|176
1631805570000|2021-09-16 15:19:30|3878|3876.5|3878|3877|3878.5|3877.5|3877.5|3876.5|0
1631805580000|2021-09-16 15:19:40|3878.5|3877.5|3878|3877|3878.5|3877.5|3878|3876.5|198
1631805590000|2021-09-16 15:19:50|3878.5|3877.5|3879|3877.5|3879|3877.5|3878.5|3877|41
1631805600000|2021-09-16 15:20:00|3878.5|3877|3878.5|3877.5|3879|3878|3878.5|3877|62
1631805610000|2021-09-16 15:20:10|3879|3878|3879|3877.5|3879.5|3878.5|3879|3877.5|176
1631805620000|2021-09-16 15:20:20|3878.5|3878|3879.5|3878|3879.5|3878|3878.5|3877|430
1631805630000|2021-09-16 15:20:30|3879|3877.5|3879|3877.5|3879|3878|3878.5|3877|0
1631805640000|2021-09-16 15:20:40|3878.5|3879|3879.5|3878.5|3880|3879|3878.5|3878.5|137
1631805650000|2021-09-16 15:20:50|3880|3879|3879.5|3878|3880|3879|3879.5|3878|116
1631805660000|2021-09-16 15:21:00|3880|3878.5|3879.5|3878|3880|3878.5|3879|3877.5|272
1631805670000|2021-09-16 15:21:10|3879|3878.5|3879.5|3878|3880|3878.5|3879|3878|0
1631805680000|2021-09-16 15:21:20|3880|3879|3880|3879|3880|3879|3879.5|3878.5|0
1631805690000|2021-09-16 15:21:30|3879.5|3878.5|3879|3877.5|3879.5|3878.5|3878.5|3877|70
1631805700000|2021-09-16 15:21:40|3878.5|3878|3879|3878|3879|3878|3878.5|3877|0
1631805710000|2021-09-16 15:21:50|3878.5|3877.5|3878|3877|3878.5|3877.5|3878|3877|0
1631805720000|2021-09-16 15:22:00|3877.5|3876.5|3878|3876.5|3878|3877|3877.5|3876|50
1631805730000|2021-09-16 15:22:10|3877.5|3876|3877.5|3876|3878|3876.5|3877.5|3876|0
1631805740000|2021-09-16 15:22:20|3878|3876.5|3878|3877|3878|3877|3877.5|3876.5|25
1631805750000|2021-09-16 15:22:30|3877.5|3876.5|3877.5|3876|3878|3877|3877.5|3876|61
1631805760000|2021-09-16 15:22:40|3878|3876.5|3877|3876|3878|3876.5|3877|3876|0
1631805770000|2021-09-16 15:22:50|3877.5|3876.5|3877|3875.5|3877.5|3876.5|3877|3875.5|0
1631805780000|2021-09-16 15:23:00|3877.5|3876|3877|3876|3877.5|3876.5|3877|3875.5|236
1631805790000|2021-09-16 15:23:10|3876.5|3875.5|3876|3874.5|3876.5|3875.5|3875.5|3874|219
1631805800000|2021-09-16 15:23:20|3875.5|3874|3876|3875|3876|3875|3875.5|3874|100
1631805810000|2021-09-16 15:23:30|3876.5|3874.5|3876|3874.5|3876.5|3875|3875.5|3874|427
1631805820000|2021-09-16 15:23:40|3875.5|3874|3875.5|3874|3876|3875|3875.5|3874|0
1631805830000|2021-09-16 15:23:50|3876|3875|3875|3874|3876|3875|3875|3874|0
1631805840000|2021-09-16 15:24:00|3875.5|3874.5|3875.5|3874|3876|3875|3875.5|3874|0
1631805850000|2021-09-16 15:24:10|3876|3874.5|3876|3875|3876|3875|3875.5|3874|0
1631805860000|2021-09-16 15:24:20|3876.5|3875.5|3874.5|3873.5|3876.5|3875.5|3874.5|3873.5|492
1631805870000|2021-09-16 15:24:30|3875.5|3874.5|3875.5|3874|3876|3874.5|3875.5|3874|175
1631805880000|2021-09-16 15:24:40|3876|3874.5|3875.5|3874|3876|3874.5|3875|3873.5|174
1631805890000|2021-09-16 15:24:50|3875|3873.5|3875|3873.5|3875.5|3874.5|3875|3873.5|0
1631805900000|2021-09-16 15:25:00|3874.5|3874|3876.5|3875.5|3876.5|3875.5|3874.5|3873|288
1631805910000|2021-09-16 15:25:10|3877|3876|3878|3876.5|3878.5|3877|3876.5|3875.5|262
1631805920000|2021-09-16 15:25:20|3878.5|3877.5|3878.5|3877.5|3879|3878|3878|3877|50
1631805930000|2021-09-16 15:25:30|3878|3877|3878|3877|3879|3878|3877.5|3876.5|111
1631805940000|2021-09-16 15:25:40|3877.5|3876|3878|3877|3878.5|3877.5|3877.5|3876|5
1631805950000|2021-09-16 15:25:50|3878.5|3877.5|3878.5|3877.5|3879|3878|3878.5|3877|60
1631805960000|2021-09-16 15:26:00|3879|3878|3879|3877.5|3879.5|3878|3878.5|3877.5|0
1631805970000|2021-09-16 15:26:10|3878.5|3877|3878.5|3877|3879|3877.5|3878.5|3877|0
1631805980000|2021-09-16 15:26:20|3878|3876.5|3877.5|3876.5|3878|3877|3877|3876|228
1631805990000|2021-09-16 15:26:30|3878|3877|3876|3875|3878|3877|3875.5|3874.5|155
1631806000000|2021-09-16 15:26:40|3875|3874|3876|3874.5|3876|3874.5|3875|3874|144
1631806010000|2021-09-16 15:26:50|3875.5|3874|3876|3874.5|3876|3874.5|3875.5|3874|51
1631806020000|2021-09-16 15:27:00|3875|3874|3876|3875|3876|3875|3875|3874|85
1631806030000|2021-09-16 15:27:10|3876.5|3875.5|3876|3874.5|3876.5|3875.5|3875|3874|212
1631806040000|2021-09-16 15:27:20|3875.5|3875|3874.5|3873.5|3876.5|3875|3874.5|3873.5|773
1631806050000|2021-09-16 15:27:30|3875|3874|3875|3873.5|3875.5|3874|3874.5|3873.5|0
1631806060000|2021-09-16 15:27:40|3875.5|3874.5|3875.5|3874.5|3876|3875|3875.5|3874.5|4
1631806070000|2021-09-16 15:27:50|3876|3875|3877|3875.5|3877.5|3876|3876|3875|153
1631806080000|2021-09-16 15:28:00|3877.5|3876|3877.5|3876|3878|3877|3877|3875.5|0
1631806090000|2021-09-16 15:28:10|3878|3877|3877.5|3876.5|3878|3877|3877.5|3876|435
1631806100000|2021-09-16 15:28:20|3877|3876|3877|3876|3878|3876.5|3877|3876|79
1631806110000|2021-09-16 15:28:30|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|3876|3874.5|670
1631806120000|2021-09-16 15:28:40|3878|3876|3877|3876|3878|3877|3877|3876|936
1631806130000|2021-09-16 15:28:50|3877.5|3876.5|3877.5|3876|3877.5|3876.5|3877|3875.5|91
1631806140000|2021-09-16 15:29:00|3877|3875.5|3876.5|3875.5|3877.5|3876|3876.5|3875.5|0
1631806150000|2021-09-16 15:29:10|3877|3875|3877|3875.5|3877|3875.5|3876.5|3875|202
1631806160000|2021-09-16 15:29:20|3876.5|3875|3879|3878|3879|3878|3876.5|3875|408
1631806170000|2021-09-16 15:29:30|3878.5|3877.5|3878.5|3877.5|3879.5|3878.5|3878.5|3877|266
1631806180000|2021-09-16 15:29:40|3879|3877|3879|3877.5|3879|3877.5|3878.5|3877|0
1631806190000|2021-09-16 15:29:50|3878.5|3877|3878|3876.5|3879|3877.5|3878|3876.5|86
1631862020000|2021-09-17 07:00:20|3910.5|3910|3914|3910.5|3917|3913.5|3910|3906.5|0
1631862030000|2021-09-17 07:00:30|3913|3911|3919.5|3917.5|3920|3917.5|3911|3910|0
1631862040000|2021-09-17 07:00:40|3919|3917|3913.5|3911|3919|3917.5|3911|3908.5|0
1631862050000|2021-09-17 07:00:50|3913|3911.5|3915|3913|3915|3913|3913|3911.5|0
1631862060000|2021-09-17 07:01:00|3916|3913.5|3914|3912|3917|3915.5|3913|3911.5|0
1631862070000|2021-09-17 07:01:10|3914.5|3912.5|3916.5|3914|3917|3916.5|3913.5|3912|0
1631862080000|2021-09-17 07:01:20|3916|3913.5|3916.5|3915|3920|3917|3915|3913.5|0
1631862090000|2021-09-17 07:01:30|3917.5|3914|3918.5|3916.5|3919.5|3917|3914.5|3914|0
1631862100000|2021-09-17 07:01:40||3917||3916||3917||3916|0
1631862110000|2021-09-17 07:01:50|3917.5|3916.5|3916.5|3914.5|3918.5|3917.5|3913.5|3912|0
1631862120000|2021-09-17 07:02:00|3917|3915|3917|3915|3919.5|3917.5|3916.5|3914.5|0
1631862130000|2021-09-17 07:02:10|3917.5|3917|3919.5|3917.5|3919.5|3918|3916.5|3915|0
1631862140000|2021-09-17 07:02:20|3918|3917|3920|3918.5|3921|3919.5|3918|3917|0
1631862150000|2021-09-17 07:02:30|3921|3919|3923.5|3922|3923.5|3922|3919.5|3918|0
1631862160000|2021-09-17 07:02:40|3923|3921.5|3923.5|3922|3924|3922.5|3922.5|3921.5|0
1631862170000|2021-09-17 07:02:50|3923|3921.5|3923|3921.5|3925|3923.5|3922.5|3921.5|0
1631862180000|2021-09-17 07:03:00|3922.5|3920.5|3919.5|3918|3923|3921|3918.5|3918|0
1631862190000|2021-09-17 07:03:10|3919|3918.5|3919.5|3918.5|3922|3921.5|3918.5|3918.5|0
1631862200000|2021-09-17 07:03:20|3921|3919|3916.5|3915.5|3921.5|3919.5|3915.5|3913.5|0
1631862210000|2021-09-17 07:03:30|3917|3915|3916.5|3915|3918|3916.5|3915|3913|0
1631862220000|2021-09-17 07:03:40|3917|3915.5|3911|3910|3918|3916.5|3911|3910|0
1631862230000|2021-09-17 07:03:50|3910.5|3909|3909.5|3906.5|3910.5|3909|3907|3905.5|0
1631862240000|2021-09-17 07:04:00|3910.5|3907.5|3909|3908|3912|3909|3907|3906|0
1631862250000|2021-09-17 07:04:10|3909.5|3908.5|3914|3912|3914|3912|3909.5|3908.5|0
1631862260000|2021-09-17 07:04:20|3913.5|3911|3915|3913|3915|3913|3912.5|3911|0
1631862270000|2021-09-17 07:04:30|3914.5|3912.5|3912.5|3910.5|3914.5|3912.5|3911.5|3910|0
1631862280000|2021-09-17 07:04:40|3912|3911|3912|3910.5|3913.5|3912.5|3908.5|3906.5|0
1631862290000|2021-09-17 07:04:50|3911.5|3910|3913|3910.5|3914.5|3912.5|3911|3910|0
1631862300000|2021-09-17 07:05:00|3913.5|3911.5|3916.5|3915|3919|3916|3913|3911.5|0
1631862310000|2021-09-17 07:05:10|3917|3915.5|3915|3914|3918.5|3916.5|3914|3912.5|0
1631862320000|2021-09-17 07:05:20|3916|3913.5|3916.5|3915|3916.5|3916|3914.5|3913|0
1631862330000|2021-09-17 07:05:30|3916|3914.5|3916|3914.5|3917|3916|3915.5|3914.5|0
1631862340000|2021-09-17 07:05:40|3916.5|3915|3916.5|3915|3917|3916|3916.5|3915|0
1631862350000|2021-09-17 07:05:50|3916|3914|3916.5|3915.5|3916.5|3915.5|3915.5|3913|0
1631862360000|2021-09-17 07:06:00|3917|3916|3913|3912|3917.5|3916.5|3912.5|3911.5|0
1631862370000|2021-09-17 07:06:10|3913.5|3912.5|3911.5|3910|3914.5|3912.5|3911.5|3909.5|0
1631862380000|2021-09-17 07:06:20|3911|3909|3910|3908.5|3911|3910|3910|3908|0
1631862390000|2021-09-17 07:06:30|3909.5|3907.5|3910|3908.5|3912.5|3910.5|3909|3907|0
1631862400000|2021-09-17 07:06:40|3909.5|3908|3909.5|3908|3911.5|3909|3908|3907|0
1631862410000|2021-09-17 07:06:50|3910|3908.5|3910|3909|3910|3909|3909|3907|0
1631862420000|2021-09-17 07:07:00|3909.5|3908.5|3911|3910|3911.5|3910.5|3908.5|3907|0
1631862430000|2021-09-17 07:07:10|3910.5|3909.5|3911|3910|3911.5|3910.5|3910.5|3909.5|0
1631862440000|2021-09-17 07:07:20|3909|3909.5|3908.5|3907|3910.5|3909.5|3908|3906.5|0
1631862450000|2021-09-17 07:07:30|3909|3907.5|3910.5|3908.5|3910.5|3908.5|3908.5|3907.5|0
1631862460000|2021-09-17 07:07:40|3911|3910|3912|3910.5|3913|3911.5|3910.5|3908.5|0
1631862470000|2021-09-17 07:07:50|3912.5|3911|3912.5|3912|3914|3912.5|3912.5|3911|0
1631862480000|2021-09-17 07:08:00|3911|3910.5|3911.5|3910.5|3913|3911|3911|3910.5|0
1631862490000|2021-09-17 07:08:10|3911|3910|3912.5|3910.5|3913|3911.5|3910.5|3908.5|0
1631862500000|2021-09-17 07:08:20|3912|3911|3911|3910|3912.5|3911|3911|3910|0
1631862510000|2021-09-17 07:08:30|3911.5|3910.5|3913|3911.5|3913|3911.5|3909.5|3908.5|0
1631862520000|2021-09-17 07:08:40|3912.5|3910.5|3911.5|3910|3913|3911.5|3911.5|3909.5|0
1631862530000|2021-09-17 07:08:50|3912.5|3910.5|3912|3910.5|3912.5|3910.5|3911|3909|0
1631862540000|2021-09-17 07:09:00|3909.5|3909|3911.5|3909.5|3911.5|3910|3909.5|3908.5|0
1631862550000|2021-09-17 07:09:10|3910.5|3909|3909.5|3908.5|3910.5|3909|3909.5|3907.5|0
1631862560000|2021-09-17 07:09:20|3909|3908|3908|3907.5|3909|3908|3906.5|3905.5|0
1631862570000|2021-09-17 07:09:30|3907.5|3906.5|3904.5|3903|3907.5|3906.5|3904.5|3902.5|0
1631862580000|2021-09-17 07:09:40|3904|3902.5|3903|3902|3904|3903|3903|3901|0
1631862590000|2021-09-17 07:09:50|3902.5|3901.5|3901.5|3900|3903.5|3902|3901.5|3900|0
1631862600000|2021-09-17 07:10:00|3901|3900.5|3903.5|3902.5|3904|3903|3900.5|3900|0
1631862610000|2021-09-17 07:10:10|3903|3903|3903.5|3902|3905.5|3904|3902.5|3901|0
1631862620000|2021-09-17 07:10:20|3903|3900.5|3902.5|3901.5|3903|3902|3898|3897|0
1631862630000|2021-09-17 07:10:30|3902|3900.5|3904.5|3903|3905|3904|3902|3900.5|0
1631862640000|2021-09-17 07:10:40|3904|3902.5|3906.5|3906|3907.5|3906|3902.5|3901|0
1631862650000|2021-09-17 07:10:50|3907.5|3906.5|3907|3906|3908|3906.5|3906.5|3905.5|0
1631862660000|2021-09-17 07:11:00|3906.5|3905.5|3907.5|3907|3908|3907|3906|3904.5|0
1631862670000|2021-09-17 07:11:10|3908|3907.5|3907.5|3906|3908|3907.5|3907|3906|0
1631862680000|2021-09-17 07:11:20|3907|3905.5|3905|3904|3907|3905.5|3904|3903|0
1631862690000|2021-09-17 07:11:30|3904.5|3903.5|3902.5|3901|3905|3904|3902.5|3901|0
1631862700000|2021-09-17 07:11:40|3903|3901.5|3903|3902|3903|3902|3902.5|3901.5|0
1631862710000|2021-09-17 07:11:50|3902.5|3901.5|3901|3900.5|3903|3901.5|3901|3900|0
1631862720000|2021-09-17 07:12:00|3901.5|3900|3903.5|3902.5|3904|3903|3901.5|3900|0
1631862730000|2021-09-17 07:12:10|3904|3903|3899.5|3898.5|3904|3903|3899.5|3898.5|0
1631862740000|2021-09-17 07:12:20|3899|3898|3899.5|3898.5|3899.5|3898.5|3898.5|3897.5|0
1631862750000|2021-09-17 07:12:30|3899|3898|3899|3897.5|3899.5|3898.5|3898|3897|0
1631862760000|2021-09-17 07:12:40|3898.5|3897|3895.5|3894.5|3898.5|3897|3894.5|3893.5|0
1631862770000|2021-09-17 07:12:50|3896|3895|3895.5|3893.5|3896.5|3895.5|3894.5|3893.5|0
1631862780000|2021-09-17 07:13:00|3895|3894.5|3900.5|3899|3900.5|3899.5|3894.5|3893.5|0
1631862790000|2021-09-17 07:13:10|3900|3899.5|3902.5|3901|3903|3902|3900|3899.5|0
1631862800000|2021-09-17 07:13:20|3902|3900.5|3897.5|3896|3902|3901|3897|3896|0
1631862810000|2021-09-17 07:13:30|3898|3896.5|3897.5|3896|3898|3897|3896.5|3895.5|0
1631862820000|2021-09-17 07:13:40|3897|3896.5|3898|3896.5|3899|3898|3897|3896|0
1631862830000|2021-09-17 07:13:50|3898.5|3897|3898|3896.5|3899|3898.5|3897.5|3896.5|0
1631862840000|2021-09-17 07:14:00|3897.5|3897|3899|3897.5|3899|3898|3897.5|3896.5|0
1631862850000|2021-09-17 07:14:10|3898.5|3897|3896|3895|3898.5|3897.5|3895.5|3893.5|0
1631862860000|2021-09-17 07:14:20|3897.5|3895.5|3896|3895|3897.5|3896|3895|3893.5|0
1631862870000|2021-09-17 07:14:30|3896.5|3895.5|3896|3895|3897|3896.5|3896|3895|0
1631862880000|2021-09-17 07:14:40|3896.5|3895.5|3894.5|3892.5|3897|3896|3893.5|3892|0
1631862890000|2021-09-17 07:14:50|3894|3893|3890.5|3889.5|3895|3893.5|3890.5|3889.5|0
1631862900000|2021-09-17 07:15:00|3891|3890|3893|3892|3894|3893|3891|3890|0
1631862910000|2021-09-17 07:15:10|3893.5|3892.5|3894|3893|3894|3893|3892|3891.5|0
1631862920000|2021-09-17 07:15:20|3893.5|3892.5|3895.5|3894.5|3896|3895|3893|3892.5|0
1631862930000|2021-09-17 07:15:30|3895|3894|3896.5|3895|3896.5|3895.5|3894.5|3893.5|0
1631862940000|2021-09-17 07:15:40|3897.5|3895.5|3896|3895|3898.5|3898|3896|3895|0
1631862950000|2021-09-17 07:15:50|3896.5|3895.5|3896.5|3895|3897|3896|3895.5|3894|0
1631862960000|2021-09-17 07:16:00|3897|3895.5|3897.5|3896|3900|3898.5|3897|3895.5|0
1631862970000|2021-09-17 07:16:10|3897|3895.5|3897.5|3896|3897.5|3896.5|3896.5|3895|0
1631862980000|2021-09-17 07:16:20|3899|3896.5|3896|3895|3899|3898.5|3896|3895|0
1631862990000|2021-09-17 07:16:30|3896.5|3895.5|3896|3894.5|3897|3896|3896|3894.5|0
1631863000000|2021-09-17 07:16:40|3896.5|3895|3896.5|3895.5|3897|3895.5|3896|3894.5|0
1631863010000|2021-09-17 07:16:50|3896|3895|3895|3894.5|3897|3896|3894.5|3893.5|0
1631863020000|2021-09-17 07:17:00|3894.5|3894|3898|3897|3898|3897|3894.5|3893.5|0
1631863030000|2021-09-17 07:17:10|3897.5|3896.5|3898|3896.5|3898|3897|3897|3896|0
1631863040000|2021-09-17 07:17:20|3897.5|3897|3897.5|3896.5|3898|3897.5|3897.5|3896.5|0
1631863050000|2021-09-17 07:17:30|3898|3897|3897.5|3896.5|3898|3897|3897|3896.5|0
1631863060000|2021-09-17 07:17:40|3897|3896|3894.5|3893.5|3897.5|3897|3894|3893|0
1631863070000|2021-09-17 07:17:50|3894|3893|3891.5|3890.5|3894|3893|3891.5|3890.5|0
1631863080000|2021-09-17 07:18:00|3892|3891|3892|3891.5|3894|3893|3892|3891|0
1631863090000|2021-09-17 07:18:10|3892.5|3891|3891.5|3890.5|3892.5|3891|3890.5|3890|0
1631863100000|2021-09-17 07:18:20|3893|3890|3891.5|3890|3893|3892.5|3891|3890|0
1631863110000|2021-09-17 07:18:30|3891|3889.5|3890|3889|3891|3890|3889.5|3889|0
1631863120000|2021-09-17 07:18:40|3890.5|3889.5|3890.5|3889.5|3891.5|3890.5|3890.5|3889.5|0
1631863130000|2021-09-17 07:18:50|3890|3889|3890.5|3889|3891|3889|3890|3889|0
1631863140000|2021-09-17 07:19:00|3890|3888.5|3888|3886.5|3890|3889|3887.5|3886.5|0
1631863150000|2021-09-17 07:19:10|3887.5|3886|3889.5|3888.5|3889.5|3888.5|3887|3886|0
1631863160000|2021-09-17 07:19:20|3889|3888|3890.5|3889.5|3891.5|3890.5|3887.5|3886.5|0
1631863170000|2021-09-17 07:19:30|3891|3889|3889.5|3888.5|3891|3889.5|3889|3888.5|0
1631863180000|2021-09-17 07:19:40|3890|3889|3890|3889|3891|3890.5|3890|3889|0
1631863190000|2021-09-17 07:19:50|3889.5|3888.5|3891|3890.5|3891|3890.5|3889|3888|0
1631863200000|2021-09-17 07:20:00|3891.5|3891|3891|3890|3892|3891|3888.5|3887.5|0
1631863210000|2021-09-17 07:20:10|3890.5|3889|3891|3890|3891|3890|3890.5|3889|0
1631863220000|2021-09-17 07:20:20|3891.5|3890.5|3892|3890.5|3892|3890.5|3889.5|3888.5|0
1631863230000|2021-09-17 07:20:30|3891.5|3891|3890.5|3890|3892.5|3891.5|3890|3889|0
1631863240000|2021-09-17 07:20:40|3891|3890.5|3892|3891|3892|3891|3891|3890.5|0
1631863250000|2021-09-17 07:20:50|3892.5|3891.5|3892.5|3891.5|3893.5|3892|3892|3890|0
1631863260000|2021-09-17 07:21:00|3893|3892|3892.5|3891.5|3894|3893.5|3891|3890.5|0
1631863270000|2021-09-17 07:21:10|3892|3891|3893|3891.5|3893|3891.5|3890.5|3889.5|0
1631863280000|2021-09-17 07:21:20|3892.5|3892|3894.5|3893|3895|3894.5|3892.5|3892|0
1631863290000|2021-09-17 07:21:30|3894|3893.5|3895|3894|3895|3894|3892.5|3892|0
1631863300000|2021-09-17 07:21:40|3894.5|3893.5|3894|3893|3895|3894|3893|3892|0
1631863310000|2021-09-17 07:21:50|3894.5|3893.5|3895|3894.5|3895.5|3895|3894|3893|0
1631863320000|2021-09-17 07:22:00|3895.5|3895|3896.5|3895|3896.5|3896|3894.5|3894|0
1631863330000|2021-09-17 07:22:10|3896|3894.5|3894.5|3893.5|3896|3894.5|3894|3893|0
1631863340000|2021-09-17 07:22:20|3894|3893|3895|3894.5|3895.5|3895|3894|3893|0
1631863350000|2021-09-17 07:22:30|3894.5|3894|3894.5|3893.5|3895|3894|3894.5|3893.5|0
1631863360000|2021-09-17 07:22:40|3894|3893|3893.5|3892.5|3894|3893|3893.5|3892.5|0
1631863370000|2021-09-17 07:22:50|3893|3892|3892|3891|3893.5|3892|3891.5|3891|0
1631863380000|2021-09-17 07:23:00|3892.5|3891.5|3894|3892.5|3894|3893|3892.5|3891|0
1631863390000|2021-09-17 07:23:10|3894.5|3893|3894.5|3894|3895.5|3894.5|3894.5|3893|0
1631863400000|2021-09-17 07:23:20|3895|3893|3893.5|3892.5|3895|3894|3893.5|3892.5|0
1631863410000|2021-09-17 07:23:30|3894|3893|3893.5|3892.5|3894.5|3893.5|3892.5|3891.5|0
1631863420000|2021-09-17 07:23:40|3893|3892|3893.5|3892.5|3893.5|3892.5|3893|3892|0
1631863430000|2021-09-17 07:23:50|3894|3893|3893.5|3893|3894|3893.5|3893.5|3892.5|0
1631863440000|2021-09-17 07:24:00|3894|3893.5|3895.5|3894.5|3895.5|3895|3893.5|3893|0
1631863450000|2021-09-17 07:24:10|3896|3895|3896|3895.5|3896.5|3895.5|3895.5|3895|0
1631863460000|2021-09-17 07:24:20|3896.5|3895|3896|3895.5|3896.5|3895.5|3896|3895|0
1631863470000|2021-09-17 07:24:30|3896.5|3895|3896|3894.5|3896.5|3895.5|3896|3894|0
1631863480000|2021-09-17 07:24:40|3895.5|3894|3894|3893|3895.5|3894|3893|3892.5|0
1631863490000|2021-09-17 07:24:50|3894.5|3893.5|3895|3894|3895|3894|3894.5|3893|0
1631863500000|2021-09-17 07:25:00|3895.5|3894.5|3896|3895|3896|3895.5|3895|3894|0
1631863510000|2021-09-17 07:25:10|3896.5|3895.5|3896|3895|3896.5|3895.5|3896|3895|0
1631863520000|2021-09-17 07:25:20|3896.5|3895.5|3896|3895|3896.5|3895.5|3896|3895|0
1631863530000|2021-09-17 07:25:30|3896.5|3895.5|3897|3895.5|3897|3896|3894.5|3893.5|0
1631863540000|2021-09-17 07:25:40|3896.5|3895|3895.5|3894|3896.5|3895|3894.5|3894|0
1631863550000|2021-09-17 07:25:50|3895|3893.5|3891.5|3890|3895.5|3894|3891.5|3890|0
1631863560000|2021-09-17 07:26:00|3891|3890.5|3891|3890|3892|3891|3891|3890|0
1631863570000|2021-09-17 07:26:10|3890.5|3889.5|3891|3890|3891|3890|3890|3889.5|0
1631863580000|2021-09-17 07:26:20|3890.5|3889.5|3891|3889.5|3891.5|3890.5|3890.5|3889.5|0
1631863590000|2021-09-17 07:26:30|3890.5|3890|3890.5|3889.5|3891.5|3890.5|3890|3888.5|0
1631863600000|2021-09-17 07:26:40|3891|3890|3891.5|3890.5|3892|3891|3891|3890|0
1631863610000|2021-09-17 07:26:50|3891|3890|3892|3891|3892|3891.5|3890.5|3889.5|0
1631863620000|2021-09-17 07:27:00|3892.5|3891.5|3891.5|3890.5|3893.5|3892.5|3891|3890|0
1631863630000|2021-09-17 07:27:10|3892|3891|3891.5|3890.5|3892|3891|3891.5|3890.5|0
1631863640000|2021-09-17 07:27:20|3891|3890|3889.5|3888.5|3891|3890|3889.5|3888.5|0
1631863650000|2021-09-17 07:27:30|3890|3889|3890|3888.5|3890|3889|3890|3888.5|0
1631863660000|2021-09-17 07:27:40|3889.5|3888|3888.5|3888|3889.5|3888|3888.5|3887|0
1631863670000|2021-09-17 07:27:50|3889|3888.5|3890|3889|3890|3889|3888.5|3887.5|0
1631863680000|2021-09-17 07:28:00|3890.5|3889.5|3892.5|3891.5|3892.5|3891.5|3890|3889.5|0
1631863690000|2021-09-17 07:28:10|3893|3891|3889.5|3888.5|3893|3891|3889.5|3888|0
1631863700000|2021-09-17 07:28:20|3889|3888|3889|3888.5|3889.5|3888.5|3888.5|3887|0
1631863710000|2021-09-17 07:28:30||3888||3888||3888||3888|0
1631863720000|2021-09-17 07:28:40|3888.5|3887.5|3887|3886|3888.5|3887.5|3886.5|3886|0
1631863740000|2021-09-17 07:29:00|3887.5|3886.5|3889|3887.5|3889.5|3888.5|3887.5|3886.5|0
1631863750000|2021-09-17 07:29:10|3888.5|3887|3887.5|3886|3888.5|3887|3887|3886|0
1631863760000|2021-09-17 07:29:20|3887|3885.5|3886.5|3885|3887|3885.5|3885.5|3885|0
1631863770000|2021-09-17 07:29:30|3886|3884.5|3885.5|3884.5|3886|3884.5|3885.5|3884.5|0
1631863780000|2021-09-17 07:29:40|3886||3885.5||3886||3885.5||0
1631863790000|2021-09-17 07:29:50|3886|3885|3885|3883.5|3887|3886.5|3885|3883|0
1631863800000|2021-09-17 07:30:00|3884.5|3884|3885|3884|3885|3884.5|3884|3883|0
1631863810000|2021-09-17 07:30:10|3884.5|3883.5|3886|3884.5|3886.5|3885.5|3883.5|3882.5|0
1631863820000|2021-09-17 07:30:20|3885.5|3884|3886|3885|3886|3885.5|3883.5|3882.5|0
1631863830000|2021-09-17 07:30:30|3885.5|3885.5|3887.5|3886.5|3887.5|3887|3885.5|3885.5|0
1631863840000|2021-09-17 07:30:40|3887|3886|3886|3885|3887|3886|3886|3885|0
1631863850000|2021-09-17 07:30:50|3885.5|3884.5|3886|3884.5|3886|3885|3885.5|3884|0
1631863860000|2021-09-17 07:31:00|3885.5|3885|3887|3886|3887|3886|3885|3883.5|0
1631863870000|2021-09-17 07:31:10|3887.5|3885.5|3889|3887.5|3889|3887.5|3886.5|3885.5|0
1631863880000|2021-09-17 07:31:20|3889.5|3888|3889.5|3889|3889.5|3889|3889.5|3887.5|0
1631863890000|2021-09-17 07:31:30|3889|3888.5|3889.5|3888.5|3890.5|3889.5|3889|3888|0
1631863900000|2021-09-17 07:31:40|3889||3889.5||3889.5||3889||0
1631863910000|2021-09-17 07:31:50||3889||3889||3889||3888.5|0
1631863920000|2021-09-17 07:32:00|3889|3888.5|3890|3888.5|3890|3889.5|3889|3888.5|0
1631863930000|2021-09-17 07:32:10|3889.5|3887.5|3889|3888|3889.5|3888.5|3888|3887.5|0
1631863940000|2021-09-17 07:32:20|3889.5|3888.5|3888|3887.5|3889.5|3888.5|3888|3887|0
1631863950000|2021-09-17 07:32:30|3887.5|3887|3886.5|3885.5|3887.5|3887|3886.5|3885|0
1631863960000|2021-09-17 07:32:40|3887|3886|3887|3885.5|3887|3886|3887|3885.5|0
1631863970000|2021-09-17 07:32:50|3887.5|3886|3888|3886.5|3888|3887|3887.5|3886|0
1631863980000|2021-09-17 07:33:00|3887.5|3886|3887|3886|3888|3886.5|3887|3886|0
1631863990000|2021-09-17 07:33:10|3887.5|3886.5|3888|3887|3888.5|3887.5|3887.5|3886.5|0
1631864010000|2021-09-17 07:33:30|3888.5|3887.5|3889|3888|3889|3888|3888|3887.5|0
1631864020000|2021-09-17 07:33:40|3889.5|3889|3889.5|3888|3889.5|3889|3889.5|3888|0
1631864030000|2021-09-17 07:33:50|3890|3888.5|3889.5|3888|3890|3889.5|3889.5|3888|0
1631864040000|2021-09-17 07:34:00|3889|3887.5|3888.5|3888|3889|3888|3888|3887|0
1631864050000|2021-09-17 07:34:10|3889|3888.5|3889.5|3888.5|3889.5|3888.5|3888.5|3888|0
1631864060000|2021-09-17 07:34:20|3889|3888|3889|3888|3889|3888.5|3889|3888|0
1631864070000|2021-09-17 07:34:30|3889.5|3888.5|3889.5|3888.5|3889.5|3888.5|3889|3888.5|0
1631864080000|2021-09-17 07:34:40|3889|3888|3889|3888|3889.5|3889|3888.5|3888|0
1631864090000|2021-09-17 07:34:50|3888.5|3887.5|3890|3889|3890|3889|3888|3887.5|0
1631864100000|2021-09-17 07:35:00|3889.5|3888.5|3890|3889|3890|3889|3889|3888|0
1631864110000|2021-09-17 07:35:10|3889.5|3889.5|3888.5|3887.5|3890.5|3889.5|3888.5|3887.5|0
1631864120000|2021-09-17 07:35:20|3889|3888|3887|3886|3889|3888|3886.5|3885.5|0
1631864130000|2021-09-17 07:35:30|3887.5|3886.5|3888|3887|3888|3887|3887.5|3886.5|0
1631864140000|2021-09-17 07:35:40|3888.5|3887.5|3889.5|3888.5|3889.5|3888.5|3888.5|3887.5|0
1631864150000|2021-09-17 07:35:50|3889|3888|3889|3888|3889|3888.5|3888.5|3888|0
1631864160000|2021-09-17 07:36:00|3888.5|3887.5|3888|3887|3888.5|3887.5|3887.5|3887|0
1631864170000|2021-09-17 07:36:10|3888.5|3886.5|3888|3887|3888.5|3888|3888|3886.5|0
1631864180000|2021-09-17 07:36:20|3888.5|3886.5|3888.5|3887|3888.5|3887.5|3888.5|3886.5|0
1631864190000|2021-09-17 07:36:30|3888|3886.5|3887.5|3886.5|3888.5|3886.5|3887.5|3886.5|0
1631864200000|2021-09-17 07:36:40|3888|3887|3888.5|3887|3889|3887.5|3888|3887|0
1631864210000|2021-09-17 07:36:50|3888|3888|3887|3886|3888|3888|3887|3886|0
1631864220000|2021-09-17 07:37:00|3886.5|3885.5|3885|3884|3887|3885.5|3885|3884|0
1631864230000|2021-09-17 07:37:10|3885.5|3885|3884.5|3884|3885.5|3885|3884.5|3883.5|0
1631864240000|2021-09-17 07:37:20||3883.5||3883||3884||3883|0
1631864250000|2021-09-17 07:37:30|3884|3882.5|3883|3882|3884|3883|3882.5|3882|0
1631864260000|2021-09-17 07:37:40|3883.5|3882.5|3882.5|3882|3883.5|3883|3882.5|3881.5|0
1631864270000|2021-09-17 07:37:50|3883|3881.5|3882.5|3881.5|3883|3882|3882.5|3881|0
1631864280000|2021-09-17 07:38:00|3882|3881|3882.5|3881.5|3882.5|3881.5|3882|3881|0
1631864290000|2021-09-17 07:38:10|3883|3882|3883|3881.5|3883|3882.5|3883|3881.5|0
1631864300000|2021-09-17 07:38:20|3882.5|3882|3883.5|3882.5|3883.5|3882.5|3882|3881|0
1631864310000|2021-09-17 07:38:30|3884|3883|3885.5|3884.5|3886|3885|3883.5|3882.5|0
1631864320000|2021-09-17 07:38:40|3885|3884|3885|3883.5|3885|3884|3884|3882.5|0
1631864330000|2021-09-17 07:38:50|3884.5|3883|3884.5|3883.5|3884.5|3883.5|3884|3882.5|0
1631864340000|2021-09-17 07:39:00|3884|3884|3885|3884|3885|3884.5|3884|3884|0
1631864360000|2021-09-17 07:39:20|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|3885|3884.5|0
1631864370000|2021-09-17 07:39:30|3886|3885|3886.5|3885.5|3886.5|3886|3886|3885|0
1631864380000|2021-09-17 07:39:40|3887|3885|3886.5|3885|3887|3885.5|3886|3885|0
1631864400000|2021-09-17 07:40:00|3887|3885.5|3887|3886|3887|3886.5|3887|3885.5|0
1631864410000|2021-09-17 07:40:10|3886.5|3885.5|3886|3885|3887|3886|3885.5|3885|0
1631864420000|2021-09-17 07:40:20||3885.5||3885.5||3885.5||3885.5|0
1631864430000|2021-09-17 07:40:30|3886.5|3886|3887.5|3886.5|3888|3887|3886.5|3886|0
1631864440000|2021-09-17 07:40:40|3887|3886|3887|3886|3888|3887|3886.5|3886|0
1631864450000|2021-09-17 07:40:50|3887.5|3886.5|3888|3887|3888|3887|3887.5|3886.5|0
1631864460000|2021-09-17 07:41:00|3887.5|3886.5|3888|3887|3888|3887|3887.5|3886.5|0
1631864470000|2021-09-17 07:41:10|3887.5|3886.5|3886.5|3886|3887.5|3886.5|3886|3885.5|0
1631864480000|2021-09-17 07:41:20|3887|3886.5|3886|3885|3887|3886.5|3886|3885|0
1631864490000|2021-09-17 07:41:30|3886.5|3885.5|3886.5|3885.5|3886.5|3886|3886.5|3885.5|0
1631864500000|2021-09-17 07:41:40|3887|3886|3886|3885|3887|3886|3885.5|3885|0
1631864510000|2021-09-17 07:41:50|3886.5|3885.5|3886.5|3885.5|3887|3885.5|3886.5|3885.5|0
1631864520000|2021-09-17 07:42:00|3886|3885|3886|3885|3886|3885|3886|3885|0
1631864530000|2021-09-17 07:42:10|3886.5|3885.5|3887|3886|3887|3886|3886.5|3885.5|0
1631864540000|2021-09-17 07:42:20|3886.5||3886.5||3886.5||3886.5||0
1631864550000|2021-09-17 07:42:30|3887|3886.5|3887.5|3886.5|3887.5|3886.5|3887|3886.5|0
1631864560000|2021-09-17 07:42:40|3888|3887|3889|3888|3889|3888.5|3888|3887|0
1631864570000|2021-09-17 07:42:50|3889.5|3887.5|3888.5|3887.5|3889.5|3889|3888|3887.5|0
1631864580000|2021-09-17 07:43:00|3888|3887|3888|3887|3888.5|3887.5|3887.5|3886.5|0
1631864600000|2021-09-17 07:43:20|3888.5|3887.5|3888.5|3887.5|3888.5|3887.5|3888|3887|0
1631864610000|2021-09-17 07:43:30|3888|3887|3888|3887|3888|3887|3888|3886.5|0
1631864620000|2021-09-17 07:43:40|3888.5|3887.5|3888|3887|3888.5|3887.5|3887.5|3887|0
1631864630000|2021-09-17 07:43:50|3887.5|3886.5|3886.5|3885.5|3887.5|3886.5|3886|3885.5|0
1631864640000|2021-09-17 07:44:00||3885||3885||3885||3885|0
1631864650000|2021-09-17 07:44:10|3887|3885.5|3886.5|3886|3887|3886|3886.5|3885.5|0
1631864660000|2021-09-17 07:44:20|3887|3886.5|3887|3886|3887|3886.5|3886.5|3886|0
1631864670000|2021-09-17 07:44:30|3886.5|3885.5|3885|3884|3886.5|3885.5|3884.5|3883.5|0
1631864690000|2021-09-17 07:44:50|3884.5|3883.5|3884.5|3883.5|3885|3884|3884.5|3883.5|0
1631864700000|2021-09-17 07:45:00|3885|3883|3885|3884.5|3885|3884.5|3885|3883|0
1631864710000|2021-09-17 07:45:10|3884.5|3884|3883.5|3882.5|3884.5|3884|3883|3882.5|0
1631864720000|2021-09-17 07:45:20|3883|3882|3883|3882.5|3883.5|3883|3883|3882|0
1631864730000|2021-09-17 07:45:30|3882.5|3882|3882.5|3882|3882.5|3882.5|3882.5|3882|0
1631864740000|2021-09-17 07:45:40|3882|3881.5|3882|3881|3882|3882|3882|3881|0
1631864750000|2021-09-17 07:45:50|3882.5|3881.5|3882|3881|3882.5|3881.5|3882|3881|0
1631864770000|2021-09-17 07:46:10|3881.5|3880.5|3881.5|3880.5|3881.5|3881|3881.5|3880.5|0
1631864780000|2021-09-17 07:46:20|3881|3880|3878.5|3877.5|3881.5|3880.5|3878.5|3877.5|0
1631864790000|2021-09-17 07:46:30|3878|3877|3877|3876|3878|3877|3876.5|3876|0
1631864800000|2021-09-17 07:46:40|3877.5|3876.5|3877|3876|3878.5|3877.5|3876.5|3875|0
1631864810000|2021-09-17 07:46:50|3876.5|3875.5|3876|3875|3877|3876|3876|3875|0
1631864820000|2021-09-17 07:47:00|3875.5|3874.5|3875|3874|3875.5|3875|3874|3873.5|0
1631864830000|2021-09-17 07:47:10|3875.5|3874.5|3876.5|3875.5|3877|3876.5|3875.5|3874.5|0
1631864840000|2021-09-17 07:47:20|3877|3876|3877.5|3876.5|3878.5|3877|3877|3876|0
1631864850000|2021-09-17 07:47:30|3877|3876|3875|3873.5|3877|3876|3875|3873.5|0
1631864860000|2021-09-17 07:47:40|3874.5|3874|3874.5|3873.5|3874.5|3874|3874|3873|0
1631864870000|2021-09-17 07:47:50|3874|3873|3874.5|3873.5|3874.5|3873.5|3874|3873|0
1631864880000|2021-09-17 07:48:00|3875|3874|3876|3875|3876.5|3876|3875|3874|0
1631864890000|2021-09-17 07:48:10|3876.5|3875.5|3876.5|3875|3876.5|3876|3876|3875|0
1631864900000|2021-09-17 07:48:20|3876||3876||3876.5||3876||0
1631864910000|2021-09-17 07:48:30|3876.5|3875.5|3876|3875.5|3877.5|3876.5|3875.5|3875|0
1631864920000|2021-09-17 07:48:40|3875.5|3875|3875|3874|3875.5|3875|3875|3874|0
1631864930000|2021-09-17 07:48:50|3874.5|3873.5|3874.5|3873|3874.5|3873.5|3874|3873|0
1631864940000|2021-09-17 07:49:00|3874|3872.5|3873.5|3872.5|3874.5|3872.5|3873|3872|0
1631864950000|2021-09-17 07:49:10|3874|3873|3875.5|3874.5|3876|3875|3874|3873|0
1631864960000|2021-09-17 07:49:20||3874||3874||3874||3874|0
1631864970000|2021-09-17 07:49:30|3875|3874.5|3875|3874|3875|3874.5|3874|3873|0
1631864980000|2021-09-17 07:49:40|3875.5|3874.5|3876.5|3875.5|3877.5|3877|3875.5|3874.5|0
1631865000000|2021-09-17 07:50:00|3876|3875|3876.5|3875.5|3876.5|3875.5|3875.5|3874.5|0
1631865010000|2021-09-17 07:50:10|3876|3875|3875|3874|3876|3875.5|3875|3874|0
1631865020000|2021-09-17 07:50:20|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|3874|3873|0
1631865030000|2021-09-17 07:50:30|3875|3874|3875|3873.5|3875|3874.5|3874.5|3873.5|0
1631865040000|2021-09-17 07:50:40|3875.5|3874|3877|3875.5|3877|3875.5|3875.5|3874|0
1631865050000|2021-09-17 07:50:50|3876.5|3876|3876|3875|3877|3876.5|3876|3875|0
1631865060000|2021-09-17 07:51:00|3875.5|3874.5|3876|3875|3876|3875|3875|3874|0
1631865070000|2021-09-17 07:51:10|3876.5|3875.5|3877|3875.5|3877|3875.5|3875.5|3875|0
1631865080000|2021-09-17 07:51:20|3877.5|3876|3877.5|3876.5|3877.5|3876.5|3877.5|3876|0
1631865090000|2021-09-17 07:51:30|3878|3877|3877|3876|3878|3877.5|3876.5|3876|0
1631865100000|2021-09-17 07:51:40|3877.5|3876.5|3879|3878|3879|3878|3877|3876|0
1631865110000|2021-09-17 07:51:50|3878.5|3877.5|3876|3875|3878.5|3877.5|3876|3875|0
1631865120000|2021-09-17 07:52:00|3876.5|3875.5|3879.5|3878|3879.5|3878|3876.5|3875.5|0
1631865130000|2021-09-17 07:52:10|3880|3878.5|3879.5|3878|3880|3879|3879|3877.5|0
1631865140000|2021-09-17 07:52:20|3879|3878.5|3879.5|3878|3879.5|3878.5|3878|3877.5|0
1631865150000|2021-09-17 07:52:30|3879|3878.5|3878|3877|3879|3878.5|3877.5|3877|0
1631865160000|2021-09-17 07:52:40|3877.5|3876.5|3877.5|3876|3878|3877.5|3877|3876|0
1631865170000|2021-09-17 07:52:50|3877|3876.5|3877|3876|3877|3876.5|3877|3876|0
1631865180000|2021-09-17 07:53:00|3877.5|3876.5|3879.5|3878|3880|3879|3877.5|3876.5|0
1631865190000|2021-09-17 07:53:10|3880|3878.5|3879.5|3878.5|3880.5|3879.5|3879.5|3878|0
1631865200000|2021-09-17 07:53:20|3879|3878|3878.5|3877.5|3879|3878|3878.5|3877.5|0
1631865210000|2021-09-17 07:53:30|3878|3877|3878|3876.5|3878|3877.5|3877.5|3876.5|0
1631865220000|2021-09-17 07:53:40|3877.5|3877|3877.5|3876.5|3878|3877.5|3877|3876.5|0
1631865230000|2021-09-17 07:53:50|3877|3876|3878|3876.5|3878|3877|3877|3876|0
1631865240000|2021-09-17 07:54:00|3877.5|3876|3877.5|3876.5|3879.5|3878|3877|3876|0
1631865250000|2021-09-17 07:54:10|3878|3877|3879.5|3878|3879.5|3878|3878|3877|0
1631865260000|2021-09-17 07:54:20|3879|3878.5|3879.5|3879|3881|3880|3879|3878.5|0
1631865270000|2021-09-17 07:54:30|3880|3878.5|3879|3878|3880|3878.5|3878.5|3877|0
1631865280000|2021-09-17 07:54:40|3879.5|3877.5|3879|3877.5|3879.5|3878.5|3878.5|3877.5|0
1631865290000|2021-09-17 07:54:50|3878.5|3878|3879|3878|3879|3878|3878|3877.5|0
1631865300000|2021-09-17 07:55:00|3879.5|3878.5|3879.5|3878|3879.5|3879|3879|3878|0
1631865310000|2021-09-17 07:55:10|3880|3878.5|3881|3879.5|3881|3880|3879.5|3878.5|0
1631865330000|2021-09-17 07:55:30|3880.5|3879|3879|3878|3880.5|3879|3878.5|3878|0
1631865340000|2021-09-17 07:55:40|3878.5|3877.5|3878|3877|3878.5|3877.5|3878|3877|0
1631865350000|2021-09-17 07:55:50|3878.5|3877.5|3878|3876.5|3878.5|3878|3877|3876.5|0
1631865360000|2021-09-17 07:56:00|3877.5|3876|3877|3876|3877.5|3876.5|3876.5|3875.5|0
1631865370000|2021-09-17 07:56:10|3876|3875.5|3877|3875.5|3877|3876|3876|3875.5|0
1631865380000|2021-09-17 07:56:20||3876||3876.5||3876.5||3876|0
1631865390000|2021-09-17 07:56:30|3877.5|3877|3875|3874|3878|3877|3874.5|3873.5|0
1631865400000|2021-09-17 07:56:40|3875.5|3874.5|3875|3874|3875.5|3875|3874.5|3873.5|0
1631865420000|2021-09-17 07:57:00|3875.5|3874.5|3876|3875|3876|3875.5|3875|3874.5|0
1631865430000|2021-09-17 07:57:10|3875.5|3874.5|3875.5|3874.5|3876|3874.5|3875|3874.5|0
1631865440000|2021-09-17 07:57:20|3875|3874|3877.5|3876.5|3877.5|3876.5|3874.5|3874|0
1631865450000|2021-09-17 07:57:30|3878|3876|3876.5|3875.5|3878|3877.5|3876.5|3875.5|0
1631865460000|2021-09-17 07:57:40|3876|3875|3876|3875.5|3876|3875.5|3875.5|3874.5|0
1631865470000|2021-09-17 07:57:50|3876.5|3876|3878|3877|3878|3877|3876.5|3875.5|0
1631865480000|2021-09-17 07:58:00|3877.5||3877.5||3877.5||3877.5||0
1631865490000|2021-09-17 07:58:10|3878|3876.5|3877.5|3876.5|3878|3877|3877|3876.5|0
1631865500000|2021-09-17 07:58:20|3877|3876|3877.5|3876.5|3878|3877|3876.5|3876|0
1631865510000|2021-09-17 07:58:30|3878|3877|3877.5|3876|3878|3877.5|3877.5|3876|0
1631865520000|2021-09-17 07:58:40|3877|3875.5|3877|3876|3877|3876.5|3876|3875.5|0
1631865530000|2021-09-17 07:58:50|3876.5|3875.5|3876.5|3875.5|3877|3875.5|3876.5|3875.5|0
1631865540000|2021-09-17 07:59:00|3877|3876|3878|3877.5|3878.5|3878|3877|3876|0
1631865550000|2021-09-17 07:59:10|3878.5|3878|3878|3877|3879|3878|3877.5|3877|0
1631865560000|2021-09-17 07:59:20|3877.5|3876.5|3878|3877|3878|3877|3877|3876|0
1631865570000|2021-09-17 07:59:30|3877.5|3876.5|3878|3877|3878|3877.5|3877.5|3876.5|0
1631865580000|2021-09-17 07:59:40|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|0
1631865590000|2021-09-17 07:59:50|3877|3876|3877|3875.5|3877|3876|3877|3875.5|0
1631865600000|2021-09-17 08:00:00|3877.5|3876|3877|3876|3878|3877.5|3876.5|3875.5|0
1631865610000|2021-09-17 08:00:10|3876.5|3875.5|3876.5|3875|3877|3876|3876|3875|0
1631865620000|2021-09-17 08:00:20|3876|3875.5|3876.5|3875|3876.5|3875.5|3876|3875|0
1631865630000|2021-09-17 08:00:30|3876|3875.5|3878|3877|3878|3877|3876|3875|0
1631865640000|2021-09-17 08:00:40|3877.5|3876.5|3878|3876.5|3878|3877|3877|3876|0
1631865650000|2021-09-17 08:00:50|3877.5|3877|3878|3877|3878|3877|3877.5|3876.5|0
1631865660000|2021-09-17 08:01:00|3877.5|3877.5|3878|3877|3878|3877.5|3877.5|3877|0
1631865670000|2021-09-17 08:01:10|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|0
1631865680000|2021-09-17 08:01:20|3878|3877|3877.5|3876.5|3878|3877.5|3877.5|3876.5|0
1631865690000|2021-09-17 08:01:30|3878|3877|3878|3877|3878.5|3878|3878|3877|0
1631865700000|2021-09-17 08:01:40|3877.5|3876.5|3877.5|3876.5|3877.5|3877|3877|3876.5|0
1631865710000|2021-09-17 08:01:50|3878|3877|3878.5|3877.5|3878.5|3878|3878|3876.5|0
1631865720000|2021-09-17 08:02:00|3878|3877|3877.5|3876.5|3878|3877|3877|3876.5|0
1631865730000|2021-09-17 08:02:10|3877|3877|3877|3876|3877.5|3877|3877|3876|0
1631865740000|2021-09-17 08:02:20|3876.5|3875.5|3875.5|3874.5|3876.5|3875.5|3875|3874.5|0
1631865750000|2021-09-17 08:02:30|3875|3874|3875|3874.5|3875|3874.5|3874.5|3874|0
1631865770000|2021-09-17 08:02:50|3874.5|3874|3874.5|3874|3875|3874.5|3874|3873.5|0
1631865780000|2021-09-17 08:03:00|3874|3873.5|3874|3873|3874|3873.5|3874|3873|0
1631865790000|2021-09-17 08:03:10|3874.5|3873.5|3874.5|3873.5|3874.5|3874|3874|3873|0
1631865800000|2021-09-17 08:03:20|3875|3874|3876|3875.5|3876|3875.5|3875|3874|0
1631865810000|2021-09-17 08:03:30|3875.5|3875|3876|3875|3876|3875.5|3875.5|3875|0
1631865820000|2021-09-17 08:03:40|3875.5|3874.5|3875.5|3874.5|3875.5|3874.5|3875|3874|0
1631865830000|2021-09-17 08:03:50|3875|3874|3875|3874|3875|3875|3875|3873.5|0
1631865840000|2021-09-17 08:04:00|3875.5|3874.5|3876.5|3875.5|3876.5|3875.5|3875.5|3874.5|0
1631865850000|2021-09-17 08:04:10|3877|3876|3877.5|3876.5|3877.5|3876.5|3877|3876|0
1631865860000|2021-09-17 08:04:20|3878|3877|3878|3877|3878.5|3877.5|3878|3877|0
1631865870000|2021-09-17 08:04:30|3878.5|3877.5|3878.5|3877.5|3879|3878|3878.5|3877.5|0
1631865880000|2021-09-17 08:04:40|3878|3877|3878|3877|3878|3877|3877|3876|0
1631865890000|2021-09-17 08:04:50|3878.5|3877.5|3878|3877.5|3879|3878|3878|3877|0
1631865900000|2021-09-17 08:05:00|3877.5|3877|3877.5|3876|3878|3877|3877|3876|0
1631865910000|2021-09-17 08:05:10|3877|3875.5|3876.5|3876|3877|3876|3876|3875.5|0
1631865920000|2021-09-17 08:05:20|3877||3877||3877||3877||0
1631865930000|2021-09-17 08:05:30|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|0
1631865940000|2021-09-17 08:05:40|3876|3875|3876|3875|3876|3875.5|3875.5|3875|0
1631865950000|2021-09-17 08:05:50|3875.5|3875.5|3875.5|3874.5|3876|3875.5|3875|3874.5|0
1631865960000|2021-09-17 08:06:00|3876|3875.5|3875.5|3874.5|3876|3875.5|3875|3874|0
1631865970000|2021-09-17 08:06:10|3875|3874|3875|3874|3875.5|3874|3875|3874|0
1631865980000|2021-09-17 08:06:20|3874.5||3875||3875||3874.5||0
1631865990000|2021-09-17 08:06:30|3875.5|3874.5|3876.5|3875|3876.5|3875.5|3875.5|3874.5|0
1631866000000|2021-09-17 08:06:40|3876|3875.5|3876|3875|3876.5|3875.5|3875.5|3875|0
1631866010000|2021-09-17 08:06:50|3876.5|3875.5|3877|3876|3877|3876|3876.5|3875.5|0
1631866020000|2021-09-17 08:07:00|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|0
1631866030000|2021-09-17 08:07:10|3878|3877|3878|3877|3878|3877|3877.5|3876.5|0
1631866050000|2021-09-17 08:07:30|3878.5|3877.5|3877|3876.5|3878.5|3877.5|3877|3876.5|0
1631866060000|2021-09-17 08:07:40|3877.5|3877|3878|3877|3878|3877|3877.5|3877|0
1631866070000|2021-09-17 08:07:50|3877.5|3876.5|3878|3877|3878|3877.5|3877.5|3876.5|0
1631866080000|2021-09-17 08:08:00|3877.5|3876.5|3878.5|3877.5|3879|3878.5|3877.5|3876.5|0
1631866100000|2021-09-17 08:08:20|3878|3877|3877|3876|3878|3877|3877|3876|0
1631866110000|2021-09-17 08:08:30|3877.5|3876.5|3878|3877|3878|3877.5|3877.5|3876.5|0
1631866120000|2021-09-17 08:08:40|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|3876.5|3876|0
1631866130000|2021-09-17 08:08:50||3876||3876.5||3876.5||3876|0
1631866140000|2021-09-17 08:09:00|3877|3876|3877.5|3876.5|3877.5|3876.5|3877|3876|0
1631866150000|2021-09-17 08:09:10||3876||3876||3876||3876|0
1631866160000|2021-09-17 08:09:20|3877|3876.5|3877|3876.5|3877.5|3876.5|3877|3876|0
1631866170000|2021-09-17 08:09:30|3876.5|3876|3877|3875.5|3877|3876|3876|3875.5|0
1631866180000|2021-09-17 08:09:40|3876.5|3876|3876|3875|3876.5|3876|3875.5|3874.5|0
1631866190000|2021-09-17 08:09:50|3876.5|3875.5|3877|3875.5|3877|3876|3876|3875|0
1631866200000|2021-09-17 08:10:00|3876.5||3877||3877||3876.5||0
1631866210000|2021-09-17 08:10:10|3876.5|3876|3876.5|3875.5|3876.5|3876.5|3876.5|3875.5|0
1631866220000|2021-09-17 08:10:20||3875||3875||3875||3875|0
1631866230000|2021-09-17 08:10:30|3877|3875.5|3876.5|3875.5|3877.5|3876.5|3876.5|3875.5|0
1631866240000|2021-09-17 08:10:40|3877|3876|3877|3876|3877|3876.5|3877|3876|0
1631866250000|2021-09-17 08:10:50|3876.5|3875.5|3876.5|3876|3877|3876|3876.5|3875.5|0
1631866260000|2021-09-17 08:11:00|3876|3875.5|3874|3873|3876|3875.5|3874|3873|0
1631866270000|2021-09-17 08:11:10|3874.5|3872.5|3874|3873|3874.5|3873|3873.5|3872.5|0
1631866280000|2021-09-17 08:11:20|3873.5|3873.5|3874|3873.5|3874|3873.5|3873.5|3873.5|0
1631866290000|2021-09-17 08:11:30|3873.5|3873|3874.5|3873.5|3874.5|3874|3873.5|3872.5|0
1631866300000|2021-09-17 08:11:40|3875|3874|3875|3874.5|3875|3874.5|3875|3874|0
1631866310000|2021-09-17 08:11:50|3875.5|3875|3875.5|3874.5|3875.5|3875|3875|3874.5|0
1631866320000|2021-09-17 08:12:00||3875||3874.5||3875||3874.5|0
1631866340000|2021-09-17 08:12:20||3875||3874.5||3875||3874.5|0
1631866350000|2021-09-17 08:12:30|3875|3875|3876|3875|3876|3875.5|3875|3874.5|0
1631866360000|2021-09-17 08:12:40|3875.5|3874.5|3875|3874.5|3875.5|3875|3875|3874.5|0
1631866370000|2021-09-17 08:12:50|3875.5|3875|3877|3875.5|3877.5|3877|3875.5|3874.5|0
1631866380000|2021-09-17 08:13:00|3877.5|3876|3878|3877|3878|3877.5|3877.5|3875.5|0
1631866390000|2021-09-17 08:13:10|3877.5||3878||3878||3877.5||0
1631866400000|2021-09-17 08:13:20|3878.5|3877.5|3877.5|3877|3879|3878.5|3877.5|3877|0
1631866410000|2021-09-17 08:13:30|3877|3876.5|3876.5|3876|3877|3876.5|3876.5|3876|0
1631866430000|2021-09-17 08:13:50|3877|3876.5|3877.5|3876|3877.5|3876.5|3877|3876|0
1631866440000|2021-09-17 08:14:00|3877|3875.5|3876|3875|3877|3875.5|3876|3875|0
1631866450000|2021-09-17 08:14:10|3876.5|3875.5|3877|3875.5|3877|3876|3876.5|3875.5|0
1631866460000|2021-09-17 08:14:20|3876.5|3876|3876.5|3875.5|3876.5|3876|3876.5|3875.5|0
1631866470000|2021-09-17 08:14:30|3876|3876|3876|3875.5|3876|3876|3876|3875.5|0
1631866480000|2021-09-17 08:14:40|3875.5|3875|3877|3876|3877|3876|3875.5|3874.5|0
1631866500000|2021-09-17 08:15:00|3877.5|3876.5|3878|3876.5|3878|3877|3877.5|3876.5|0
1631866510000|2021-09-17 08:15:10|3877.5|3877|3877.5|3876.5|3878|3877|3877.5|3876.5|0
1631866520000|2021-09-17 08:15:20|3877|3877|3877|3875.5|3877|3877|3877|3875.5|0
1631866530000|2021-09-17 08:15:30|3876.5|3875|3874.5|3873|3876.5|3875|3874.5|3873|0
1631866540000|2021-09-17 08:15:40|3875|3873.5|3875|3874|3875|3874.5|3874|3873.5|0
1631866550000|2021-09-17 08:15:50|3874.5|3873.5|3874.5|3874|3874.5|3874|3874.5|3873.5|0
1631866560000|2021-09-17 08:16:00||3873.5||3873.5||3873.5||3873.5|0
1631866570000|2021-09-17 08:16:10|3875|3874.5|3876.5|3875.5|3876.5|3875.5|3875|3874.5|0
1631866580000|2021-09-17 08:16:20|3877|3876|3877|3876|3877.5|3876.5|3877|3876|0
1631866590000|2021-09-17 08:16:30|3876.5|3875.5|3877|3876|3877|3876|3876.5|3875.5|0
1631866600000|2021-09-17 08:16:40|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|3877|3876.5|0
1631866610000|2021-09-17 08:16:50|3878|3877|3877|3875.5|3878|3877|3876.5|3875.5|0
1631866620000|2021-09-17 08:17:00|3876.5|3876|3876.5|3875.5|3876.5|3876.5|3876|3875|0
1631866630000|2021-09-17 08:17:10|3877|3876|3876.5|3875.5|3877|3876.5|3876|3875|0
1631866640000|2021-09-17 08:17:20|3876|3876|3877|3876|3877|3876|3876|3876|0
1631866660000|2021-09-17 08:17:40|3876.5|3875.5|3876|3875|3876.5|3875.5|3876|3875|0
1631866670000|2021-09-17 08:17:50|3875.5||3876.5||3876.5||3875.5||0
1631866680000|2021-09-17 08:18:00|3877|3875.5|3876.5|3875.5|3877|3876|3876.5|3875.5|0
1631866700000|2021-09-17 08:18:20|3876|3875|3875.5|3874|3876|3875|3875|3874|0
1631866710000|2021-09-17 08:18:30||3874.5||3874.5||3874.5||3874.5|0
1631866720000|2021-09-17 08:18:40|3875|3874|3875|3874|3875|3874|3875|3874|0
1631866730000|2021-09-17 08:18:50|3875.5|3874.5|3876|3874.5|3876|3875.5|3875.5|3874.5|0
1631866740000|2021-09-17 08:19:00|3875.5|3875|3876|3875|3876|3875|3875.5|3875|0
1631866750000|2021-09-17 08:19:10|3876.5|3875.5|3877.5|3876.5|3877.5|3876.5|3876.5|3875.5|0
1631866770000|2021-09-17 08:19:30|3877||3877.5||3877.5||3877||0
1631866800000|2021-09-17 08:20:00|3877||3877.5||3877.5||3877||0
1631866820000|2021-09-17 08:20:20|3878|3877|3877.5|3877|3878.5|3878|3877.5|3876.5|0
1631866830000|2021-09-17 08:20:30|3877|3876.5|3876.5|3875.5|3877.5|3876.5|3876|3875|0
1631866840000|2021-09-17 08:20:40|3876|3876|3875.5|3874.5|3876.5|3876|3875|3874.5|0
1631866860000|2021-09-17 08:21:00|3875|3874|3874|3873|3875|3874.5|3873.5|3873|0
1631866870000|2021-09-17 08:21:10|3874.5|3873.5|3874|3872.5|3874.5|3873.5|3873|3872.5|0
1631866880000|2021-09-17 08:21:20|3874.5|3873|3875|3874.5|3875|3874.5|3874.5|3873|0
1631866890000|2021-09-17 08:21:30|3874.5|3874|3875|3874|3875|3874|3874.5|3874|0
1631866900000|2021-09-17 08:21:40|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|3874|3873.5|0
1631866910000|2021-09-17 08:21:50|3874|3873|3874.5|3874|3874.5|3874|3873.5|3873|0
1631866920000|2021-09-17 08:22:00|3875|3874.5|3875.5|3874.5|3875.5|3874.5|3875|3874.5|0
1631866930000|2021-09-17 08:22:10||3875||3875||3875||3875|0
1631866940000|2021-09-17 08:22:20|3876|3874.5|3875.5|3875|3876|3875|3875.5|3874.5|0
1631866950000|2021-09-17 08:22:30|3875|3874.5|3874.5|3874|3875.5|3874.5|3874.5|3873.5|0
1631866960000|2021-09-17 08:22:40|3875.5|3874.5|3875|3874|3875.5|3875|3875|3874|0
1631866980000|2021-09-17 08:23:00|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|0
1631867000000|2021-09-17 08:23:20|3875|3874|3875|3873.5|3875.5|3874.5|3875|3873.5|0
1631867010000|2021-09-17 08:23:30|3874.5|3874|3874.5|3873.5|3875|3874|3874|3873.5|0
1631867020000|2021-09-17 08:23:40|3874|3873|3873.5|3872.5|3874|3873|3873.5|3872.5|0
1631867030000|2021-09-17 08:23:50|3874|3873|3874|3873|3875|3874|3874|3873|0
1631867040000|2021-09-17 08:24:00|3873.5|3872.5|3873.5|3873|3874|3873.5|3873.5|3872.5|0
1631867050000|2021-09-17 08:24:10|3874|3873.5|3874.5|3873.5|3874.5|3873.5|3873.5|3873|0
1631867060000|2021-09-17 08:24:20|3874|3873|3873.5|3872.5|3874|3873.5|3873|3872.5|0
1631867070000|2021-09-17 08:24:30|3874|3873.5|3874|3873|3874|3873.5|3873.5|3873|0
1631867080000|2021-09-17 08:24:40|3873.5|3873.5|3873.5|3872.5|3873.5|3873.5|3873.5|3872.5|0
1631867090000|2021-09-17 08:24:50|3873||3873||3873||3873||0
1631867100000|2021-09-17 08:25:00|3874.5|3873|3873|3872|3874.5|3873.5|3873|3872|0
1631867130000|2021-09-17 08:25:30|3872.5|3871.5|3872|3871.5|3873|3871.5|3872|3871|0
1631867140000|2021-09-17 08:25:40||3871||3871.5||3871.5||3871|0
1631867150000|2021-09-17 08:25:50|3872.5|3871|3872.5|3871.5|3873.5|3872.5|3872.5|3871|0
1631867160000|2021-09-17 08:26:00|3873|3872|3873.5|3873|3873.5|3873|3872.5|3872|0
1631867170000|2021-09-17 08:26:10|3874|3873.5|3874.5|3873.5|3874.5|3874|3874|3873.5|0
1631867180000|2021-09-17 08:26:20|3875|3874|3874.5|3873.5|3875.5|3874.5|3874.5|3873.5|0
1631867190000|2021-09-17 08:26:30|3874|3873|3874|3873.5|3875|3874|3874|3873|0
1631867200000|2021-09-17 08:26:40|3873.5|3872.5|3873.5|3872.5|3874|3873.5|3873.5|3872.5|0
1631867210000|2021-09-17 08:26:50|3873|3872|3873|3872|3873|3872.5|3872.5|3871.5|0
1631867220000|2021-09-17 08:27:00|3872.5|3871.5|3871.5|3870.5|3872.5|3872|3871|3870.5|0
1631867230000|2021-09-17 08:27:10|3872|3871|3872|3871|3872|3871|3872|3871|0
1631867240000|2021-09-17 08:27:20|3871.5|3870.5|3871|3870.5|3871.5|3870.5|3871|3870.5|0
1631867250000|2021-09-17 08:27:30|3870.5|3870|3870.5|3870|3870.5|3870|3870.5|3870|0
1631867260000|2021-09-17 08:27:40|3870|3869.5|3869|3868.5|3870|3869.5|3868.5|3868|0
1631867270000|2021-09-17 08:27:50||3868||3868.5||3868.5||3868|0
1631867280000|2021-09-17 08:28:00|3869.5|3868|3869|3868|3869.5|3868.5|3869|3868|0
1631867290000|2021-09-17 08:28:10|3868.5|3868.5|3868|3867|3868.5|3868.5|3868|3867|0
1631867300000|2021-09-17 08:28:20|3867.5|3866.5|3867.5|3866.5|3867.5|3867|3867|3866.5|0
1631867310000|2021-09-17 08:28:30|3868|3867|3868|3867.5|3868|3867.5|3868|3866.5|0
1631867320000|2021-09-17 08:28:40|3867.5|3867|3866.5|3866|3867.5|3867|3866.5|3866|0
1631867330000|2021-09-17 08:28:50|3867|3866.5|3869|3868|3869|3868|3867|3866.5|0
1631867340000|2021-09-17 08:29:00|3868.5|3867.5|3869|3868|3869|3868|3868.5|3867.5|0
1631867350000|2021-09-17 08:29:10|3869.5|3868.5|3868|3867.5|3869.5|3868.5|3868|3867.5|0
1631867360000|2021-09-17 08:29:20|3868.5|3868|3868.5|3867.5|3869|3868|3868|3867.5|0
1631867370000|2021-09-17 08:29:30|3868|3868|3869.5|3868.5|3870|3869|3868|3868|0
1631867380000|2021-09-17 08:29:40|3870|3869|3869|3868|3870|3869.5|3869|3868|0
1631867390000|2021-09-17 08:29:50|3869.5|3868.5|3871.5|3871|3872|3871|3869|3868.5|0
1631867400000|2021-09-17 08:30:00|3871|3870.5|3869.5|3868.5|3871|3870.5|3869.5|3868.5|0
1631867410000|2021-09-17 08:30:10|3869|3868|3869|3868|3869|3868|3869|3868|0
1631867420000|2021-09-17 08:30:20|3868.5|3867.5|3870|3869|3870|3869|3868.5|3867.5|0
1631867450000|2021-09-17 08:30:50||3869.5||3869||3869.5||3869|0
1631867460000|2021-09-17 08:31:00|3870.5|3869.5|3871|3870|3871.5|3870.5|3870.5|3869.5|0
1631867470000|2021-09-17 08:31:10|3871.5|3870.5|3871|3870|3872|3871|3871|3870|0
1631867480000|2021-09-17 08:31:20|3871.5|3870.5|3872.5|3871|3873|3872|3871.5|3870.5|0
1631867490000|2021-09-17 08:31:30|3872|3871.5|3871.5|3870.5|3872.5|3871.5|3871.5|3870.5|0
1631867500000|2021-09-17 08:31:40|3871|3870|3871|3870|3871|3870.5|3871|3870|0
1631867510000|2021-09-17 08:31:50|3870.5|3869.5|3871.5|3870.5|3871.5|3870.5|3870|3868.5|0
1631867520000|2021-09-17 08:32:00|3872|3871|3872|3871.5|3872|3871.5|3872|3871|0
1631867530000|2021-09-17 08:32:10|3871.5|3871|3873|3872|3873.5|3872|3871.5|3870.5|0
1631867540000|2021-09-17 08:32:20|3872.5|3871.5|3872.5|3871.5|3872.5|3871.5|3872|3871|0
1631867550000|2021-09-17 08:32:30|3872|3871|3871.5|3870.5|3872.5|3871.5|3871.5|3870.5|0
1631867560000|2021-09-17 08:32:40|3872|3871|3873.5|3872.5|3873.5|3872.5|3872|3871|0
1631867570000|2021-09-17 08:32:50|3874|3873|3874|3872.5|3874|3873|3873|3872|0
1631867580000|2021-09-17 08:33:00|3873.5|3873|3873.5|3873|3873.5|3873|3873|3872.5|0
1631867590000|2021-09-17 08:33:10|3874|3873.5|3876|3874.5|3876|3874.5|3874|3873.5|0
1631867600000|2021-09-17 08:33:20|3876.5|3875.5|3877.5|3876.5|3877.5|3876.5|3876.5|3875.5|0
1631867610000|2021-09-17 08:33:30|3878|3877|3876|3875.5|3878|3877|3876|3875.5|0
1631867620000|2021-09-17 08:33:40|3875.5|3875|3876|3875|3876|3875|3875.5|3875|0
1631867630000|2021-09-17 08:33:50|3875.5|3874.5|3876|3875.5|3876|3875.5|3875|3874.5|0
1631867640000|2021-09-17 08:34:00|3875.5|3875|3875|3874|3876|3875.5|3874.5|3874|0
1631867650000|2021-09-17 08:34:10|3874.5|3873.5|3874.5|3873.5|3875|3874.5|3874|3873.5|0
1631867680000|2021-09-17 08:34:40|3874|3873|3874|3873.5|3874.5|3873.5|3874|3873|0
1631867690000|2021-09-17 08:34:50|3874.5|3874|3874|3873|3875|3874|3873.5|3873|0
1631867700000|2021-09-17 08:35:00|3874.5|3873.5|3874|3873|3874.5|3874|3874|3873|0
1631867710000|2021-09-17 08:35:10|3874.5|3873.5|3874.5|3873|3874.5|3873.5|3874.5|3873|0
1631867720000|2021-09-17 08:35:20|3874|3873.5|3874|3873|3874|3873.5|3873.5|3873|0
1631867740000|2021-09-17 08:35:40|3874.5|3873.5|3875.5|3874.5|3876|3875.5|3874.5|3873.5|0
1631867760000|2021-09-17 08:36:00|3875|3874|3876.5|3875.5|3877|3876|3875|3874|0
1631867770000|2021-09-17 08:36:10|3876|3875|3876.5|3875.5|3876.5|3875.5|3875.5|3874.5|0
1631867780000|2021-09-17 08:36:20|3877|3876|3877|3876.5|3878|3877|3877|3876|0
1631867790000|2021-09-17 08:36:30|3877.5|3877|3879|3878|3879.5|3878.5|3877.5|3877|0
1631867800000|2021-09-17 08:36:40|3878.5|3878.5|3879|3878|3879.5|3878.5|3878.5|3878|0
1631867810000|2021-09-17 08:36:50|3879.5|3878.5|3881.5|3880|3881.5|3880.5|3879.5|3878.5|0
1631867820000|2021-09-17 08:37:00|3881|3879.5|3880|3879.5|3881|3879.5|3879|3878.5|0
1631867840000|2021-09-17 08:37:20|3880.5|3880|3881|3880|3881|3880.5|3880.5|3880|0
1631867850000|2021-09-17 08:37:30|3881.5|3880.5|3881|3880|3881.5|3881|3880.5|3879.5|0
1631867860000|2021-09-17 08:37:40|3881.5|3880.5|3880.5|3880|3881.5|3880.5|3880.5|3880|0
1631867880000|2021-09-17 08:38:00|3880|3879.5|3879.5|3878.5|3880.5|3880|3879.5|3878.5|0
1631867890000|2021-09-17 08:38:10|3878.5|3878|3879.5|3878.5|3879.5|3878.5|3878.5|3878|0
1631867900000|2021-09-17 08:38:20|3879|3878|3879.5|3878.5|3879.5|3878.5|3879|3878|0
1631867910000|2021-09-17 08:38:30|3880|3879|3880.5|3879.5|3881|3880|3880|3878.5|0
1631867920000|2021-09-17 08:38:40|3880|3879|3880|3879|3880|3879|3879.5|3879|0
1631867930000|2021-09-17 08:38:50|3879.5|3878.5|3880|3878.5|3880|3878.5|3879.5|3878.5|0
1631867940000|2021-09-17 08:39:00|3879.5|3878|3879|3878|3879.5|3878.5|3878.5|3878|0
1631867950000|2021-09-17 08:39:10|3879.5|3878.5|3879.5|3878|3880|3879|3879.5|3878|0
1631867960000|2021-09-17 08:39:20|3880|3878.5|3879.5|3878.5|3880|3879|3879.5|3878.5|0
1631867970000|2021-09-17 08:39:30|3880.5|3879|3879.5|3878.5|3881|3880|3879|3878|0
1631867980000|2021-09-17 08:39:40|3880|3879|3880.5|3880|3880.5|3880|3880|3879|0
1631867990000|2021-09-17 08:39:50|3880|3879.5|3879.5|3878.5|3880.5|3880|3879.5|3878.5|0
1631868000000|2021-09-17 08:40:00|3880|3879|3880.5|3879.5|3881|3880|3879.5|3879|0
1631868010000|2021-09-17 08:40:10|3880|3879|3880.5|3879.5|3880.5|3880|3880|3879|0
1631868020000|2021-09-17 08:40:20|3880|3879|3880|3879|3880|3880|3880|3879|0
1631868030000|2021-09-17 08:40:30|3879.5|3878.5|3879|3878.5|3879.5|3878.5|3879|3878.5|0
1631868040000|2021-09-17 08:40:40||3878||3877.5||3878||3877.5|0
1631868050000|2021-09-17 08:40:50|3878.5|3877|3878.5|3877.5|3878.5|3878|3878|3877|0
1631868060000|2021-09-17 08:41:00|3878|3877|3878.5|3877.5|3878.5|3877.5|3878|3876.5|0
1631868070000|2021-09-17 08:41:10|3878|3877|3878|3877|3878|3877.5|3878|3876.5|0
1631868080000|2021-09-17 08:41:20|3877.5|3876.5|3877|3876|3877.5|3876.5|3876.5|3875.5|0
1631868090000|2021-09-17 08:41:30|3877.5||3877||3877.5||3877||0
1631868100000|2021-09-17 08:41:40|3877.5|3876.5|3877.5|3876.5|3877.5|3877|3877|3876.5|0
1631868110000|2021-09-17 08:41:50|3878|3877|3878.5|3877|3878.5|3877.5|3878|3876.5|0
1631868120000|2021-09-17 08:42:00||3877.5||3877.5||3877.5||3877|0
1631868130000|2021-09-17 08:42:10|3879|3878|3879|3878|3879|3878.5|3879|3877.5|0
1631868140000|2021-09-17 08:42:20|3879.5|3879|3879.5|3878.5|3880|3879|3879|3878.5|0
1631868150000|2021-09-17 08:42:30||3878||3878.5||3878.5||3878|0
1631868160000|2021-09-17 08:42:40|3880|3879|3879|3878|3880|3879|3879|3878|0
1631868170000|2021-09-17 08:42:50|3878.5|3878.5|3878|3877|3879|3878.5|3878|3877|0
1631868180000|2021-09-17 08:43:00|3877.5|3876.5|3876|3875.5|3877.5|3876.5|3876|3875.5|0
1631868190000|2021-09-17 08:43:10|3876.5||3876||3876.5||3876||0
1631868200000|2021-09-17 08:43:20|3875.5|3875|3876|3875|3876|3875|3875.5|3874.5|0
1631868210000|2021-09-17 08:43:30|3875.5|3874.5|3875|3874|3875.5|3874.5|3874.5|3873.5|0
1631868240000|2021-09-17 08:44:00|3874.5|3873.5|3873.5|3872.5|3874.5|3873.5|3873.5|3872.5|0
1631868260000|2021-09-17 08:44:20|3874|3873|3874|3873|3874|3873|3874|3872.5|0
1631868290000|2021-09-17 08:44:50|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|0
1631868300000|2021-09-17 08:45:00|3875|3874|3874|3873.5|3875|3874.5|3874|3873.5|0
1631868310000|2021-09-17 08:45:10|3873.5|3873|3873|3872.5|3873.5|3873.5|3873|3872|0
1631868320000|2021-09-17 08:45:20|3873.5|3873.5|3873.5|3872.5|3874|3873.5|3873.5|3872.5|0
1631868330000|2021-09-17 08:45:30|3874|3873|3873.5|3872.5|3874|3873|3873.5|3872.5|0
1631868340000|2021-09-17 08:45:40|3874|3873|3875|3874|3875|3874|3874|3873|0
1631868360000|2021-09-17 08:46:00|3875.5|3873.5|3875.5|3874.5|3875.5|3874.5|3875.5|3873.5|0
1631868370000|2021-09-17 08:46:10|3876|3875|3875.5|3874.5|3876|3875|3875|3874|0
1631868380000|2021-09-17 08:46:20|3875|3874|3875.5|3874|3875.5|3874.5|3874.5|3874|0
1631868400000|2021-09-17 08:46:40|3874.5|3874.5|3875|3874.5|3875.5|3874.5|3874.5|3874.5|0
1631868410000|2021-09-17 08:46:50|3875.5|3874|3875.5|3875|3875.5|3875|3875.5|3874|0
1631868420000|2021-09-17 08:47:00|3876|3875.5|3876|3875|3876|3875.5|3876|3875|0
1631868430000|2021-09-17 08:47:10|3875.5|3874.5|3875.5|3874.5|3875.5|3874.5|3875|3874|0
1631868440000|2021-09-17 08:47:20|3876|3875|3874.5|3874|3876|3875|3874|3873|0
1631868460000|2021-09-17 08:47:40|3875||3874.5||3875||3874.5||0
1631868470000|2021-09-17 08:47:50|3875||3875||3875||3875||0
1631868480000|2021-09-17 08:48:00|3875.5|3874.5|3876|3875|3876|3875|3875.5|3874.5|0
1631868490000|2021-09-17 08:48:10|3876.5|3875.5|3875.5|3875|3876.5|3875.5|3875.5|3875|0
1631868500000|2021-09-17 08:48:20|3876|3875.5|3876|3875|3876.5|3875.5|3876|3875|0
1631868510000|2021-09-17 08:48:30|3876.5|3875.5|3876|3875.5|3876.5|3875.5|3876|3875|0
1631868520000|2021-09-17 08:48:40|3875.5|3875|3875|3874.5|3875.5|3875|3875|3874.5|0
1631868530000|2021-09-17 08:48:50|3874.5|3874|3875|3874|3875|3874|3874.5|3874|0
1631868540000|2021-09-17 08:49:00|3874.5|3873.5|3874|3873|3874.5|3873.5|3874|3873|0
1631868560000|2021-09-17 08:49:20|3874.5|3873.5|3874.5|3874|3874.5|3874|3874.5|3873.5|0
1631868570000|2021-09-17 08:49:30|3875|3874.5|3875|3874.5|3875|3874.5|3875|3874.5|0
1631868590000|2021-09-17 08:49:50|3874.5|3874|3874|3873|3874.5|3874.5|3874|3873|0
1631868600000|2021-09-17 08:50:00|3873.5|3873.5|3872|3871|3873.5|3873.5|3872|3871|0
1631868610000|2021-09-17 08:50:10|3871.5|3871.5|3872|3871.5|3872.5|3872|3871.5|3871|0
1631868620000|2021-09-17 08:50:20|3872.5|3872|3873.5|3872.5|3873.5|3872.5|3872.5|3872|0
1631868630000|2021-09-17 08:50:30|3873|3872|3873.5|3872|3873.5|3872|3872.5|3872|0
1631868640000|2021-09-17 08:50:40|3873|3871.5|3872|3871|3873|3871.5|3872|3871|0
1631868650000|2021-09-17 08:50:50|3872.5|3871.5|3871.5|3871|3872.5|3872|3871.5|3871|0
1631868660000|2021-09-17 08:51:00|3872|3870.5|3871.5|3870.5|3872|3871.5|3871.5|3870.5|0
1631868670000|2021-09-17 08:51:10||3870||3870.5||3870.5||3870|0
1631868680000|2021-09-17 08:51:20|3872|3871|3872.5|3872|3872.5|3872|3872|3871|0
1631868700000|2021-09-17 08:51:40||3871.5||3871.5||3871.5||3871.5|0
1631868710000|2021-09-17 08:51:50|3872||3872.5||3872.5||3872||0
1631868720000|2021-09-17 08:52:00|3872|3871|3871.5|3871|3872|3871|3871.5|3870.5|0
1631868730000|2021-09-17 08:52:10|3871|3870.5|3871|3870.5|3871.5|3870.5|3871|3870.5|0
1631868740000|2021-09-17 08:52:20|3871.5||3871||3871.5||3871||0
1631868770000|2021-09-17 08:52:50|3871.5||3871||3871.5||3871||0
1631868790000|2021-09-17 08:53:10|3871.5||3871||3871.5||3871||0
1631868800000|2021-09-17 08:53:20|3871.5||3871||3871.5||3871||0
1631868810000|2021-09-17 08:53:30|3871.5|3871|3873|3871.5|3873|3871.5|3871|3871|0
1631868820000|2021-09-17 08:53:40||3872||3872||3872||3872|0
1631868830000|2021-09-17 08:53:50|3872.5||3872.5||3872.5||3872.5||0
1631868850000|2021-09-17 08:54:10|3873|3872.5|3872.5|3872|3873|3872.5|3872.5|3871.5|0
1631868860000|2021-09-17 08:54:20|3872|3871.5|3872.5|3871.5|3872.5|3871.5|3872|3871|0
1631868870000|2021-09-17 08:54:30|3872|3871|3871.5|3871|3872|3871|3871.5|3871|0
1631868880000|2021-09-17 08:54:40|3872||3872||3872||3872||0
1631868890000|2021-09-17 08:54:50|3872.5|3871.5|3872|3871.5|3873|3872|3872|3871|0
1631868900000|2021-09-17 08:55:00||3871||3871||3871||3871|0
1631868910000|2021-09-17 08:55:10|3872.5|3871.5|3872.5|3871|3872.5|3871.5|3872|3871|0
1631868920000|2021-09-17 08:55:20|3872|3870.5|3871.5|3871|3872|3871|3871|3870.5|0
1631868930000|2021-09-17 08:55:30|3872|3870.5|3871|3870.5|3872|3870.5|3871|3870|0
1631868940000|2021-09-17 08:55:40|3870.5|3870|3869.5|3868.5|3870.5|3870|3869.5|3868.5|0
1631868950000|2021-09-17 08:55:50|3870||3869.5||3870||3869.5||0
1631868960000|2021-09-17 08:56:00|3870|3869|3870.5|3869.5|3870.5|3869.5|3870|3869|0
1631868970000|2021-09-17 08:56:10|3871|3870|3871|3870.5|3871|3870.5|3871|3870|0
1631868980000|2021-09-17 08:56:20|3871.5||3871||3871.5||3871||0
1631868990000|2021-09-17 08:56:30|3870.5|3870|3870.5|3870|3870.5|3870|3870.5|3869.5|0
1631869000000|2021-09-17 08:56:40|3870|3869.5|3870.5|3869.5|3870.5|3870|3870|3869|0
1631869010000|2021-09-17 08:56:50|3871|3870|3871|3870|3871|3870|3871|3870|0
1631869020000|2021-09-17 08:57:00||3869.5||3870||3870||3869.5|0
1631869030000|2021-09-17 08:57:10||3870.5||3870.5||3870.5||3870.5|0
1631869050000|2021-09-17 08:57:30||3870||3870||3870.5||3870|0
1631869060000|2021-09-17 08:57:40||3870.5||3870.5||3870.5||3870.5|0
1631869090000|2021-09-17 08:58:10|3871.5||3871||3871.5||3871||0
1631869120000|2021-09-17 08:58:40|3871.5||3871||3871.5||3871||0
1631869140000|2021-09-17 08:59:00||3870||3870||3870||3870|0
1631869260000|2021-09-17 09:01:00|3870.5|3870.5|3871|3870.5|3871|3870.5|3870.5|3870.5|0
1631869270000|2021-09-17 09:01:10|3871.5|3871|3871|3870.5|3872|3871|3871|3870.5|0
1631869280000|2021-09-17 09:01:20||3870||3870.5||3870.5||3870|0
1631869310000|2021-09-17 09:01:50|3871.5||3871||3871.5||3871||0
1631869320000|2021-09-17 09:02:00|3871.5||3871||3872||3871||0
1631869330000|2021-09-17 09:02:10|3871.5||3871||3871.5||3871||0
1631869340000|2021-09-17 09:02:20|3870.5|3870|3871|3870|3871|3870.5|3870|3869.5|0
1631869360000|2021-09-17 09:02:40||3869.5||3870||3870||3869.5|0
1631869380000|2021-09-17 09:03:00|3871.5|3870.5|3871|3870.5|3871.5|3870.5|3871|3870.5|0
1631869390000|2021-09-17 09:03:10|3870.5|3870|3871|3870|3871|3870|3870.5|3869.5|0
1631869450000|2021-09-17 09:04:10|3870.5|3869.5|3870|3869|3870.5|3869.5|3869.5|3869|0
1631869460000|2021-09-17 09:04:20|3869.5|3868.5|3868.5|3868|3869.5|3869|3868.5|3868|0
1631869470000|2021-09-17 09:04:30|3868|3867.5|3868|3867|3868|3867.5|3867.5|3867|0
1631869480000|2021-09-17 09:04:40|3868.5|3867.5|3869|3868|3869|3868|3868|3867|0
1631869490000|2021-09-17 09:04:50|3869.5||3869||3869.5||3869||0
1631869510000|2021-09-17 09:05:10|3868.5|3867.5|3866.5|3866|3868.5|3867.5|3866.5|3866|0
1631869520000|2021-09-17 09:05:20|3867|3866.5|3867.5|3866.5|3867.5|3867|3867|3866.5|0
1631869530000|2021-09-17 09:05:30|3868|3867|3868|3867|3868|3867.5|3867.5|3867|0
1631869540000|2021-09-17 09:05:40|3867.5|3866.5|3867|3866.5|3868|3867|3867|3866.5|0
1631869550000|2021-09-17 09:05:50|3867.5|3866|3866.5|3865.5|3867.5|3866|3866|3865.5|0
1631869560000|2021-09-17 09:06:00|3866|3866|3865|3864.5|3866|3866|3864.5|3864|0
1631869570000|2021-09-17 09:06:10|3865.5|3864|3865|3864|3865.5|3864|3864.5|3864|0
1631869580000|2021-09-17 09:06:20|3864.5|3864.5|3865|3864.5|3865|3864.5|3864.5|3864.5|0
1631869600000|2021-09-17 09:06:40|3865.5|3865|3866|3865|3866|3865|3865.5|3864.5|0
1631869610000|2021-09-17 09:06:50|3865.5|3864.5|3864|3863|3865.5|3864.5|3863.5|3863|0
1631869620000|2021-09-17 09:07:00|3863.5|3862.5|3863|3862.5|3864|3863|3863|3862.5|0
1631869630000|2021-09-17 09:07:10|3863.5|3863|3863.5|3863|3863.5|3863|3863.5|3863|0
1631869640000|2021-09-17 09:07:20|3863|3862.5|3863|3862|3863|3862.5|3862.5|3862|0
1631869660000|2021-09-17 09:07:40|3862.5|3861.5|3862.5|3862|3862.5|3862|3862|3861.5|0
1631869670000|2021-09-17 09:07:50|3862|3861.5|3862|3861|3862.5|3862|3861.5|3861|0
1631869680000|2021-09-17 09:08:00|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|3862|3861.5|0
1631869690000|2021-09-17 09:08:10|3862|3862|3863.5|3862.5|3864|3863|3862|3862|0
1631869700000|2021-09-17 09:08:20|3864|3863|3864|3863.5|3864.5|3863.5|3864|3863|0
1631869710000|2021-09-17 09:08:30|3864.5|3864|3866|3865|3866|3865|3864.5|3864|0
1631869720000|2021-09-17 09:08:40|3865.5|3864.5|3866|3865.5|3866|3865.5|3865|3864.5|0
1631869730000|2021-09-17 09:08:50|3865|3865|3865.5|3864.5|3865.5|3865|3865|3864.5|0
1631869740000|2021-09-17 09:09:00||3865||3865||3865||3865|0
1631869750000|2021-09-17 09:09:10|3866|3865.5|3865.5|3864.5|3866|3865.5|3865.5|3864.5|0
1631869780000|2021-09-17 09:09:40|3865|3864|3865|3864|3865.5|3864.5|3864.5|3864|0
1631869790000|2021-09-17 09:09:50|3865.5|3864.5|3866|3864.5|3866|3865|3865|3864.5|0
1631869800000|2021-09-17 09:10:00|3866.5|3865|3867|3866|3867.5|3866.5|3866.5|3865|0
1631869810000|2021-09-17 09:10:10|3866.5|3865.5|3865.5|3864.5|3866.5|3865.5|3865.5|3864.5|0
1631869830000|2021-09-17 09:10:30|3866|3865|3866|3865|3866|3865.5|3865.5|3864.5|0
1631869840000|2021-09-17 09:10:40|3865.5|3864.5|3866|3865|3866|3865|3865.5|3864.5|0
1631869860000|2021-09-17 09:11:00|3865.5|3864.5|3866.5|3865.5|3866.5|3866|3865|3864.5|0
1631869870000|2021-09-17 09:11:10|3866|3865|3866|3865|3866|3865|3866|3865|0
1631869880000|2021-09-17 09:11:20|3865.5|3864.5|3865|3864|3865.5|3865|3865|3864|0
1631869890000|2021-09-17 09:11:30||3864.5||3863.5||3864.5||3863.5|0
1631869900000|2021-09-17 09:11:40|3864.5|3863|3864|3863|3864.5|3863.5|3863.5|3862.5|0
1631869910000|2021-09-17 09:11:50|3864.5|3863.5|3865|3863.5|3865|3864|3864.5|3863.5|0
1631869920000|2021-09-17 09:12:00|3864.5||3864.5||3864.5||3864.5||0
1631869930000|2021-09-17 09:12:10|3864|3863|3864|3863|3864|3863|3863.5|3863|0
1631869940000|2021-09-17 09:12:20|3864.5|3863.5|3864|3863|3864.5|3863.5|3864|3863|0
1631869950000|2021-09-17 09:12:30|3863.5|3862.5|3863.5|3862.5|3863.5|3863|3863.5|3862.5|0
1631869970000|2021-09-17 09:12:50|3863|3862|3863|3862|3863.5|3862.5|3863|3862|0
1631869980000|2021-09-17 09:13:00|3862.5|3861.5|3862|3861|3862.5|3861.5|3862|3861|0
1631870010000|2021-09-17 09:13:30|3861.5|3860.5|3861|3860.5|3861.5|3861|3861|3860.5|0
1631870020000|2021-09-17 09:13:40|3860.5|3860|3860|3859|3860.5|3860|3859.5|3859|0
1631870030000|2021-09-17 09:13:50|3859.5|3858.5|3858|3857|3859.5|3858.5|3857.5|3857|0
1631870040000|2021-09-17 09:14:00|3857.5|3857.5|3858.5|3858|3858.5|3858|3857.5|3857|0
1631870050000|2021-09-17 09:14:10|3859||3859||3859||3858.5||0
1631870060000|2021-09-17 09:14:20||3857.5||3858||3858||3857.5|0
1631870070000|2021-09-17 09:14:30|3858.5|3857.5|3857.5|3856.5|3858.5|3857.5|3857.5|3856.5|0
1631870090000|2021-09-17 09:14:50|3857|3856|3855.5|3855|3857|3856|3855.5|3855|0
1631870100000|2021-09-17 09:15:00|3856|3855.5|3856|3855|3856|3855.5|3855.5|3855|0
1631870110000|2021-09-17 09:15:10|3855.5|3854.5|3854.5|3853.5|3855.5|3854.5|3853.5|3853|0
1631870120000|2021-09-17 09:15:20|3854|3853|3854|3852.5|3854.5|3853|3852|3851.5|0
1631870130000|2021-09-17 09:15:30|3853.5|3852|3852.5|3851|3853.5|3852.5|3852|3851|0
1631870140000|2021-09-17 09:15:40|3851.5|3851.5|3851.5|3850.5|3852.5|3851.5|3851.5|3850.5|0
1631870150000|2021-09-17 09:15:50|3852|3851|3851.5|3850.5|3852.5|3851.5|3851|3850.5|0
1631870160000|2021-09-17 09:16:00|3852|3851|3852.5|3851|3853.5|3852.5|3852|3851|0
1631870170000|2021-09-17 09:16:10|3852|3850.5|3851|3850|3852|3850.5|3851|3850|0
1631870180000|2021-09-17 09:16:20|3851.5|3850.5|3851.5|3851|3852|3851|3851|3850.5|0
1631870190000|2021-09-17 09:16:30|3852||3852||3852.5||3851.5||0
1631870200000|2021-09-17 09:16:40|3851.5|3850.5|3853|3852.5|3854|3853|3851|3850.5|0
1631870210000|2021-09-17 09:16:50|3852.5|3852|3852.5|3851|3852.5|3852|3852.5|3851|0
1631870230000|2021-09-17 09:17:10||3851.5||3851.5||3851.5||3851|0
1631870240000|2021-09-17 09:17:20|3853|3852|3853.5|3852.5|3854|3852.5|3853|3852|0
1631870250000|2021-09-17 09:17:30|3854|3853|3854|3852.5|3854.5|3853.5|3853.5|3852.5|0
1631870260000|2021-09-17 09:17:40|3854.5|3853|3853.5|3852.5|3854.5|3853.5|3853.5|3852.5|0
1631870270000|2021-09-17 09:17:50|3853|3853|3853.5|3852.5|3854.5|3853|3853|3852.5|0
1631870280000|2021-09-17 09:18:00|3853|3852|3853.5|3852.5|3853.5|3852.5|3852.5|3851|0
1631870290000|2021-09-17 09:18:10|3854|3853|3855.5|3855|3855.5|3855|3853.5|3853|0
1631870300000|2021-09-17 09:18:20|3856|3855.5|3855.5|3855|3856.5|3855.5|3855.5|3855|0
1631870310000|2021-09-17 09:18:30|3856|3854.5|3856|3855|3856|3855.5|3855.5|3854.5|0
1631870320000|2021-09-17 09:18:40|3855.5|3854.5|3856|3854.5|3856|3854.5|3855.5|3854.5|0
1631870330000|2021-09-17 09:18:50|3856.5|3855|3857|3856|3857.5|3856.5|3856|3854.5|0
1631870340000|2021-09-17 09:19:00|3857.5|3856.5|3856|3855|3857.5|3857|3856|3855|0
1631870350000|2021-09-17 09:19:10|3855.5|3854.5|3855.5|3854.5|3856|3854.5|3855|3854|0
1631870360000|2021-09-17 09:19:20|3855|3854|3854|3853.5|3855|3854|3854|3853|0
1631870370000|2021-09-17 09:19:30|3854.5||3854.5||3854.5||3854.5||0
1631870380000|2021-09-17 09:19:40|3855|3854|3854.5|3853.5|3855|3854.5|3854.5|3853.5|0
1631870390000|2021-09-17 09:19:50|3855|3854|3855|3854.5|3856|3855.5|3855|3854|0
1631870400000|2021-09-17 09:20:00|3855.5|3854|3852.5|3851.5|3855.5|3854|3852.5|3851.5|0
1631870410000|2021-09-17 09:20:10|3853|3852|3853|3852|3853.5|3852|3852.5|3852|0
1631870420000|2021-09-17 09:20:20|3853.5|3852.5|3852.5|3851.5|3853.5|3852.5|3852.5|3851.5|0
1631870430000|2021-09-17 09:20:30|3853|3852|3854|3853|3854|3853|3852.5|3852|0
1631870440000|2021-09-17 09:20:40|3854.5|3853.5|3855|3854|3855|3854|3854.5|3853.5|0
1631870450000|2021-09-17 09:20:50|3854.5|3854.5|3856|3855|3856|3855|3854.5|3854|0
1631870460000|2021-09-17 09:21:00|3855.5|3855.5|3857|3856|3857|3856|3855.5|3855.5|0
1631870470000|2021-09-17 09:21:10|3856.5|3855.5|3856.5|3855.5|3857|3856.5|3856|3855.5|0
1631870480000|2021-09-17 09:21:20|3857|3856|3856.5|3855.5|3857|3856|3856.5|3855.5|0
1631870490000|2021-09-17 09:21:30||3856||3856||3856||3856|0
1631870500000|2021-09-17 09:21:40|3856|3855.5|3855.5|3854.5|3856.5|3855.5|3855.5|3854.5|0
1631870520000|2021-09-17 09:22:00|3855|3854|3854|3853|3855|3854|3853.5|3853|0
1631870530000|2021-09-17 09:22:10|3854.5|3853.5|3855.5|3855|3855.5|3855|3854.5|3853.5|0
1631870540000|2021-09-17 09:22:20|3855|3854.5|3854.5|3853|3855|3854.5|3854|3853|0
1631870550000|2021-09-17 09:22:30|3854|3852.5|3853.5|3852.5|3854|3853|3853.5|3852.5|0
1631870560000|2021-09-17 09:22:40|3854|3853|3853.5|3852.5|3854.5|3853.5|3853.5|3852.5|0
1631870570000|2021-09-17 09:22:50|3853|3853|3853.5|3852.5|3853.5|3853|3853|3852.5|0
1631870580000|2021-09-17 09:23:00|3854|3853|3856|3855|3856|3855|3854|3853|0
1631870590000|2021-09-17 09:23:10|3856.5|3855.5|3856.5|3855|3857|3855.5|3856|3855|0
1631870600000|2021-09-17 09:23:20|3856|3854.5|3854.5|3853.5|3856|3854.5|3854|3853|0
1631870610000|2021-09-17 09:23:30|3855|3854|3855.5|3854.5|3856|3855|3855|3854|0
1631870620000|2021-09-17 09:23:40|3856|3855|3856.5|3855|3856.5|3855.5|3856|3855|0
1631870630000|2021-09-17 09:23:50|3856|3855.5|3856|3855|3856|3855.5|3856|3855|0
1631870640000|2021-09-17 09:24:00|3855.5|3854.5|3855.5|3855|3855.5|3855|3855.5|3854.5|0
1631870650000|2021-09-17 09:24:10||3854.5||3854.5||3855||3854.5|0
1631870660000|2021-09-17 09:24:20|3855|3854|3854.5|3853.5|3855|3854.5|3854.5|3853.5|0
1631870670000|2021-09-17 09:24:30|3855|3854|3855.5|3854.5|3855.5|3855|3855|3854|0
1631870680000|2021-09-17 09:24:40|3855|3854|3854.5|3853.5|3855|3854|3854.5|3853.5|0
1631870690000|2021-09-17 09:24:50|3854|3853|3853.5|3852.5|3854|3853|3853.5|3852.5|0
1631870700000|2021-09-17 09:25:00|3853|3853|3853|3852.5|3853|3853|3852.5|3852|0
1631870710000|2021-09-17 09:25:10|3853.5|3853|3853|3851.5|3853.5|3853|3852.5|3851.5|0
1631870720000|2021-09-17 09:25:20|3852.5|3852|3852.5|3852|3852.5|3852|3852.5|3851.5|0
1631870730000|2021-09-17 09:25:30|3852|3851.5|3852|3851|3852.5|3851.5|3851.5|3851|0
1631870740000|2021-09-17 09:25:40||3851.5||3851||3851.5||3851|0
1631870750000|2021-09-17 09:25:50|3851.5|3850.5|3851|3850|3851.5|3850.5|3851|3850|0
1631870760000|2021-09-17 09:26:00|3851.5|3850.5|3851.5|3850.5|3852|3851|3851|3850.5|0
1631870780000|2021-09-17 09:26:20|3851||3851||3851||3851||0
1631870790000|2021-09-17 09:26:30|3851.5|3851|3852.5|3851.5|3852.5|3851.5|3851|3851|0
1631870800000|2021-09-17 09:26:40|3853|3851|3854.5|3853|3854.5|3853.5|3853|3851|0
1631870810000|2021-09-17 09:26:50|3854|3853.5|3854.5|3853.5|3854.5|3853.5|3854|3853|0
1631870820000|2021-09-17 09:27:00|3854|3853|3855.5|3854.5|3855.5|3854.5|3853.5|3853|0
1631870830000|2021-09-17 09:27:10|3855|3854|3853.5|3852.5|3855|3854|3852.5|3851.5|0
1631870840000|2021-09-17 09:27:20|3854|3853|3854|3853|3855|3854|3852.5|3852|0
1631870850000|2021-09-17 09:27:30|3854.5|3852.5|3854|3853|3854.5|3853.5|3854|3852.5|0
1631870860000|2021-09-17 09:27:40|3853.5|3852.5|3852.5|3851|3853.5|3852.5|3852.5|3851|0
1631870870000|2021-09-17 09:27:50|3853|3851.5|3853|3851.5|3853|3852|3853|3851|0
1631870880000|2021-09-17 09:28:00|3852.5|3852|3852.5|3851.5|3852.5|3852|3852.5|3851|0
1631870890000|2021-09-17 09:28:10|3853|3852|3853.5|3852.5|3854|3853|3853|3851.5|0
1631870900000|2021-09-17 09:28:20|3854|3853|3854.5|3853.5|3855|3853.5|3854|3853|0
1631870910000|2021-09-17 09:28:30|3854||3854.5||3854.5||3854||0
1631870930000|2021-09-17 09:28:50|3854||3854||3854||3854||0
1631870940000|2021-09-17 09:29:00|3854.5|3853|3855|3854|3855|3854.5|3854.5|3853|0
1631870950000|2021-09-17 09:29:10|3855.5|3854.5|3855.5|3855|3856|3855|3855.5|3854.5|0
1631870960000|2021-09-17 09:29:20|3855|3854.5|3855.5|3854.5|3855.5|3855|3855|3854.5|0
1631870970000|2021-09-17 09:29:30|3856|3855|3856|3855|3856|3855.5|3856|3855|0
1631870990000|2021-09-17 09:29:50|3856.5|3855.5|3857.5|3856.5|3857.5|3856.5|3856.5|3855.5|0
1631871000000|2021-09-17 09:30:00|3857|3856|3857|3856|3857|3856.5|3856.5|3855.5|0
1631871010000|2021-09-17 09:30:10|3857.5|3856.5|3857.5|3856.5|3858|3857|3857|3856|0
1631871020000|2021-09-17 09:30:20|3857|3856|3856.5|3856|3858.5|3857.5|3856.5|3856|0
1631871030000|2021-09-17 09:30:30|3857||3857||3857||3857||0
1631871050000|2021-09-17 09:30:50|3856.5||3857||3857||3856.5||0
1631871060000|2021-09-17 09:31:00|3857.5|3856.5|3858|3856.5|3858|3857|3857.5|3856|0
1631871070000|2021-09-17 09:31:10|3857|3856|3857|3856|3857|3856.5|3857|3856|0
1631871080000|2021-09-17 09:31:20|3856.5|3855.5|3856|3855|3856.5|3855.5|3855.5|3854.5|0
1631871090000|2021-09-17 09:31:30|3855.5|3854.5|3856.5|3855.5|3856.5|3855.5|3855.5|3854.5|0
1631871100000|2021-09-17 09:31:40|3857|3856|3856.5|3855.5|3857.5|3856.5|3856.5|3855.5|0
1631871120000|2021-09-17 09:32:00|3857|3856|3857.5|3856.5|3857.5|3856.5|3857|3856|0
1631871130000|2021-09-17 09:32:10|3858|3857|3857|3856.5|3858|3857|3857|3856|0
1631871140000|2021-09-17 09:32:20|3856.5|3856|3856.5|3855|3856.5|3856|3856.5|3855|0
1631871150000|2021-09-17 09:32:30|3856|3855.5|3856|3855|3856|3855.5|3855.5|3855|0
1631871160000|2021-09-17 09:32:40|3856.5|3855.5|3857|3856|3857|3856.5|3856|3855.5|0
1631871170000|2021-09-17 09:32:50||3856.5||3856||3856.5||3856|0
1631871180000|2021-09-17 09:33:00|3856.5|3856.5|3858.5|3857.5|3858.5|3857.5|3856.5|3856.5|0
1631871190000|2021-09-17 09:33:10|3858|3857|3857|3856|3858.5|3857|3857|3856|0
1631871200000|2021-09-17 09:33:20|3857.5|3856.5|3858.5|3857.5|3859|3858|3857.5|3856.5|0
1631871240000|2021-09-17 09:34:00|3857.5|3857|3857|3856|3858|3857|3857|3856|0
1631871250000|2021-09-17 09:34:10|3856.5|3855.5|3857.5|3856.5|3857.5|3857|3856.5|3855.5|0
1631871260000|2021-09-17 09:34:20|3857|3856|3857.5|3856|3858|3857.5|3856.5|3856|0
1631871270000|2021-09-17 09:34:30|3857|3856.5|3858|3857|3858|3857|3857|3856.5|0
1631871280000|2021-09-17 09:34:40|3858.5|3857.5|3859.5|3858|3859.5|3859|3858|3857.5|0
1631871290000|2021-09-17 09:34:50|3859|3857.5|3858|3857|3859|3857.5|3858|3857|0
1631871300000|2021-09-17 09:35:00|3858.5|3857.5|3859.5|3858.5|3859.5|3858.5|3858.5|3857.5|0
1631871310000|2021-09-17 09:35:10|3860|3859|3858|3857|3860.5|3859.5|3858|3857|0
1631871320000|2021-09-17 09:35:20|3858.5|3857.5|3858.5|3857.5|3858.5|3858|3858.5|3857|0
1631871330000|2021-09-17 09:35:30||3858||3857||3858||3857|0
1631871340000|2021-09-17 09:35:40|3858||3858||3858||3858||0
1631871350000|2021-09-17 09:35:50|3857.5||3857.5||3857.5||3857.5||0
1631871360000|2021-09-17 09:36:00|3858|3857.5|3858|3857.5|3858.5|3858|3858|3857.5|0
1631871370000|2021-09-17 09:36:10|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3858|0
1631871380000|2021-09-17 09:36:20|3859|3858.5|3859|3858|3859|3858.5|3859|3858|0
1631871390000|2021-09-17 09:36:30|3859.5|3858.5|3859.5|3858.5|3860|3859|3859|3858.5|0
1631871400000|2021-09-17 09:36:40||3858||3859||3859||3858|0
1631871410000|2021-09-17 09:36:50|3860|3859.5|3860|3859|3860.5|3859.5|3860|3859|0
1631871420000|2021-09-17 09:37:00|3860.5|3859.5|3861.5|3860|3861.5|3860.5|3860.5|3859.5|0
1631871430000|2021-09-17 09:37:10|3861|3860.5|3860.5|3860|3861.5|3860.5|3860|3859|0
1631871440000|2021-09-17 09:37:20||3859.5||3859.5||3859.5||3859.5|0
1631871450000|2021-09-17 09:37:30|3861|3860|3861|3860|3861|3860.5|3861|3860|0
1631871460000|2021-09-17 09:37:40|3860.5||3861||3861||3860.5||0
1631871470000|2021-09-17 09:37:50||3860.5||3860.5||3860.5||3860.5|0
1631871480000|2021-09-17 09:38:00|3861.5|3860|3862|3860.5|3862|3861|3861|3860|0
1631871490000|2021-09-17 09:38:10|3861.5||3861.5||3861.5||3861||0
1631871500000|2021-09-17 09:38:20|3861||3861.5||3861.5||3861||0
1631871520000|2021-09-17 09:38:40|3861|3860|3860|3859|3861|3860|3859.5|3858.5|0
1631871530000|2021-09-17 09:38:50|3859.5|3858.5|3858.5|3857|3859.5|3858.5|3858.5|3857|0
1631871540000|2021-09-17 09:39:00||3857.5||3857.5||3857.5||3857|0
1631871550000|2021-09-17 09:39:10|3859|3858|3859.5|3858.5|3859.5|3858.5|3859|3858|0
1631871560000|2021-09-17 09:39:20||3859||3859||3859||3859|0
1631871570000|2021-09-17 09:39:30|3860|3858.5|3859.5|3858.5|3860|3859|3859.5|3858.5|0
1631871580000|2021-09-17 09:39:40|3859|3858|3860|3858.5|3860|3858.5|3859|3858|0
1631871590000|2021-09-17 09:39:50|3859.5||3859.5||3859.5||3859.5||0
1631871610000|2021-09-17 09:40:10|3859|3859|3858|3857|3859|3859|3857.5|3856.5|0
1631871620000|2021-09-17 09:40:20|3857.5|3856.5|3857.5|3856.5|3857.5|3857.5|3857.5|3856.5|0
1631871630000|2021-09-17 09:40:30||3857||3857||3857||3857|0
1631871640000|2021-09-17 09:40:40|3858|3857.5|3858|3857|3858.5|3857.5|3858|3857|0
1631871650000|2021-09-17 09:40:50|3858.5|3857.5|3857|3856|3858.5|3857.5|3856.5|3855.5|0
1631871660000|2021-09-17 09:41:00|3856.5|3855.5|3857|3856|3857|3856|3856.5|3855.5|0
1631871670000|2021-09-17 09:41:10|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855|0
1631871680000|2021-09-17 09:41:20|3857|3856|3857|3856|3857|3856.5|3857|3856|0
1631871690000|2021-09-17 09:41:30|3856.5|3856.5|3857|3856.5|3857|3856.5|3856|3855.5|0
1631871700000|2021-09-17 09:41:40|3857.5|3857|3859|3858|3859.5|3858.5|3857.5|3857|0
1631871710000|2021-09-17 09:41:50|3858.5||3859||3859||3858.5||0
1631871720000|2021-09-17 09:42:00|3859.5|3858.5|3858.5|3857.5|3859.5|3859|3858|3857.5|0
1631871740000|2021-09-17 09:42:20|3858||3858||3858||3858||0
1631871750000|2021-09-17 09:42:30|3857.5|3857|3857|3856.5|3858|3857|3857|3856.5|0
1631871760000|2021-09-17 09:42:40|3857.5|3857|3857.5|3857|3858|3857|3857.5|3857|0
1631871770000|2021-09-17 09:42:50|3858|3857.5|3858|3857.5|3858|3857.5|3858|3857|0
1631871780000|2021-09-17 09:43:00|3857.5|3857|3856.5|3855.5|3858|3857|3856|3855.5|0
1631871790000|2021-09-17 09:43:10|3856|3855|3855|3854.5|3856|3855|3855|3854.5|0
1631871800000|2021-09-17 09:43:20|3855.5|3855|3855.5|3854.5|3855.5|3855|3854.5|3854|0
1631871810000|2021-09-17 09:43:30|3855|3854|3854.5|3853.5|3855|3854|3854|3853.5|0
1631871820000|2021-09-17 09:43:40|3854|3854|3853.5|3852.5|3854|3854|3853.5|3852.5|0
1631871830000|2021-09-17 09:43:50|3854|3853|3853.5|3852.5|3854|3853.5|3853.5|3852.5|0
1631871840000|2021-09-17 09:44:00|3853|3852|3853.5|3852.5|3853.5|3853|3853|3852|0
1631871850000|2021-09-17 09:44:10|3853|3852|3852.5|3851.5|3853|3852.5|3852.5|3851.5|0
1631871860000|2021-09-17 09:44:20|3852|3851|3851|3850.5|3852|3851.5|3851|3850.5|0
1631871870000|2021-09-17 09:44:30|3851.5|3851|3851.5|3850.5|3852|3851.5|3851|3850.5|0
1631871880000|2021-09-17 09:44:40|3851|3851|3851.5|3850.5|3851.5|3851|3851|3850.5|0
1631871890000|2021-09-17 09:44:50|3851|3851|3850.5|3850|3851|3851|3850.5|3850|0
1631871900000|2021-09-17 09:45:00|3851|3850.5|3848.5|3847|3851|3850.5|3848.5|3847|0
1631871910000|2021-09-17 09:45:10|3848|3847.5|3847|3846|3848.5|3847.5|3847|3846|0
1631871920000|2021-09-17 09:45:20|3846.5|3845.5|3846.5|3845|3846.5|3846|3845.5|3845|0
1631871930000|2021-09-17 09:45:30|3846|3844.5|3845.5|3844.5|3846|3845|3845.5|3844.5|0
1631871940000|2021-09-17 09:45:40|3846|3845|3846.5|3845.5|3846.5|3845.5|3845.5|3845|0
1631871950000|2021-09-17 09:45:50|3846|3846|3846|3845|3846.5|3846|3845.5|3844.5|0
1631871960000|2021-09-17 09:46:00|3846.5|3845.5|3847.5|3846.5|3847.5|3846.5|3846|3845.5|0
1631871970000|2021-09-17 09:46:10|3847|3847|3848|3847|3848|3847|3847|3846.5|0
1631871980000|2021-09-17 09:46:20|3848.5|3847.5|3847.5|3846.5|3848.5|3847.5|3847.5|3846.5|0
1631871990000|2021-09-17 09:46:30|3847|3847|3847.5|3846.5|3848|3847|3847|3846.5|0
1631872000000|2021-09-17 09:46:40|3847|3847|3846.5|3845.5|3848|3847.5|3846|3845|0
1631872010000|2021-09-17 09:46:50|3846|3845|3846|3845|3846|3845|3845.5|3845|0
1631872020000|2021-09-17 09:47:00|3846.5|3845.5|3847|3846|3847|3846|3846|3845|0
1631872030000|2021-09-17 09:47:10|3846.5|3845.5|3846.5|3845|3846.5|3845.5|3846|3845|0
1631872040000|2021-09-17 09:47:20|3847|3845.5|3848|3846.5|3848.5|3847|3846.5|3845.5|0
1631872050000|2021-09-17 09:47:30|3847.5|3847|3850|3849|3850|3849|3847.5|3847|0
1631872060000|2021-09-17 09:47:40|3849|3848.5|3849.5|3848|3850|3849|3848.5|3848|0
1631872070000|2021-09-17 09:47:50|3850|3848.5|3848.5|3847.5|3850|3849|3848.5|3847.5|0
1631872080000|2021-09-17 09:48:00|3849|3848|3848.5|3847.5|3849.5|3848|3848.5|3847.5|0
1631872090000|2021-09-17 09:48:10|3849|3848|3849.5|3849|3850|3849|3849|3848|0
1631872100000|2021-09-17 09:48:20|3850|3849.5|3851|3849.5|3851.5|3850.5|3849.5|3848.5|0
1631872110000|2021-09-17 09:48:30|3850.5|3849|3849.5|3848|3850.5|3849|3848.5|3848|0
1631872120000|2021-09-17 09:48:40||3848.5||3848||3848.5||3848|0
1631872130000|2021-09-17 09:48:50|3849|3847.5|3849.5|3849|3850|3849.5|3848.5|3847.5|0
1631872140000|2021-09-17 09:49:00|3850|3849.5|3849|3848|3850.5|3849.5|3849|3848|0
1631872150000|2021-09-17 09:49:10|3848.5|3847.5|3848.5|3847.5|3849|3848|3848.5|3847.5|0
1631872160000|2021-09-17 09:49:20|3848|3848|3848|3847|3848|3848|3847|3846|0
1631872170000|2021-09-17 09:49:30|3847.5|3846.5|3847.5|3846.5|3848|3847.5|3847.5|3846.5|0
1631872180000|2021-09-17 09:49:40|3848|3847|3846.5|3846|3848|3847.5|3846.5|3846|0
1631872190000|2021-09-17 09:49:50|3847|3845.5|3846|3845|3847|3846|3845|3844|0
1631872200000|2021-09-17 09:50:00|3845.5|3844|3842.5|3841.5|3845.5|3845|3842.5|3841.5|0
1631872210000|2021-09-17 09:50:10|3843|3842|3838.5|3838|3843|3842.5|3838.5|3838|0
1631872220000|2021-09-17 09:50:20|3839|3838.5|3837.5|3836.5|3840|3839.5|3837|3836|0
1631872230000|2021-09-17 09:50:30|3837|3836|3836|3835|3838|3837.5|3835.5|3835|0
1631872240000|2021-09-17 09:50:40|3836.5|3835.5|3836|3835|3836.5|3836|3835|3834.5|0
1631872250000|2021-09-17 09:50:50|3835.5|3835.5|3835|3834|3837|3836.5|3835|3834|0
1631872260000|2021-09-17 09:51:00|3834.5|3833.5|3837|3836|3837|3836.5|3834|3833|0
1631872270000|2021-09-17 09:51:10|3836.5|3835.5|3836|3835|3837|3836|3834.5|3833.5|0
1631872280000|2021-09-17 09:51:20|3836.5|3835.5|3835.5|3834.5|3838|3837|3835.5|3834.5|0
1631872290000|2021-09-17 09:51:30|3835|3835|3835.5|3835|3837|3835.5|3835|3834|0
1631872300000|2021-09-17 09:51:40|3835|3834|3835.5|3834.5|3835.5|3835|3833.5|3833|0
1631872310000|2021-09-17 09:51:50|3835|3834|3836|3835|3838|3837|3835|3834|0
1631872320000|2021-09-17 09:52:00|3836.5|3835.5|3834.5|3833.5|3836.5|3835.5|3834.5|3833.5|0
1631872330000|2021-09-17 09:52:10|3835|3833|3834|3833|3835|3833.5|3833.5|3832.5|0
1631872340000|2021-09-17 09:52:20|3833.5|3832.5|3832.5|3832|3834|3832.5|3832|3831.5|0
1631872350000|2021-09-17 09:52:30|3832|3831.5|3831.5|3831|3833.5|3833|3831.5|3831|0
1631872360000|2021-09-17 09:52:40|3832|3831.5|3831|3830.5|3832|3831.5|3831|3830|0
1631872370000|2021-09-17 09:52:50|3831.5|3830|3831|3830.5|3831.5|3830.5|3830.5|3830|0
1631872380000|2021-09-17 09:53:00|3831.5|3830|3831|3830|3831.5|3830.5|3831|3830|0
1631872390000|2021-09-17 09:53:10|3830.5|3829.5|3831|3830.5|3831|3830.5|3830|3829.5|0
1631872400000|2021-09-17 09:53:20|3830.5|3830|3831|3830.5|3832.5|3832|3830.5|3830|0
1631872410000|2021-09-17 09:53:30|3832|3831.5|3832.5|3832|3832.5|3832|3831|3830.5|0
1631872420000|2021-09-17 09:53:40|3832|3831.5|3831.5|3831|3832.5|3831.5|3831|3830.5|0
1631872430000|2021-09-17 09:53:50|3832|3831.5|3831.5|3831|3832.5|3832|3831.5|3831|0
1631872440000|2021-09-17 09:54:00|3831|3830.5|3830|3829.5|3832|3831.5|3829.5|3829|0
1631872450000|2021-09-17 09:54:10|3830.5|3829|3832.5|3832|3832.5|3832|3829.5|3829|0
1631872460000|2021-09-17 09:54:20|3833|3832.5|3834.5|3833|3836|3835|3832|3831.5|0
1631872470000|2021-09-17 09:54:30|3835.5|3833.5|3836|3835|3836|3835.5|3834|3833|0
1631872480000|2021-09-17 09:54:40|3835.5|3834.5|3836|3835|3836|3835.5|3834|3833.5|0
1631872490000|2021-09-17 09:54:50|3835.5|3834.5|3835.5|3834.5|3837|3836.5|3835|3834.5|0
1631872500000|2021-09-17 09:55:00|3835|3835.5|3834|3833.5|3836|3835.5|3834|3833.5|0
1631872510000|2021-09-17 09:55:10|3834.5|3834|3833|3832|3835|3834.5|3832.5|3832|0
1631872520000|2021-09-17 09:55:20|3832.5|3831.5|3832|3831.5|3833|3831.5|3832|3831.5|0
1631872530000|2021-09-17 09:55:30|3832.5|3831|3831.5|3831|3832.5|3831.5|3831.5|3831|0
1631872540000|2021-09-17 09:55:40|3831|3830.5|3831.5|3831|3832|3831.5|3830.5|3830|0
1631872550000|2021-09-17 09:55:50|3831|3830.5|3829|3828.5|3831.5|3830.5|3829|3828.5|0
1631872560000|2021-09-17 09:56:00|3829.5|3829|3829.5|3829|3829.5|3829|3829|3828.5|0
1631872570000|2021-09-17 09:56:10|3829|3828.5|3829.5|3829|3829.5|3829|3828.5|3828|0
1631872580000|2021-09-17 09:56:20|3829|3828.5|3829.5|3828.5|3830|3829.5|3829|3828.5|0
1631872590000|2021-09-17 09:56:30|3829|3828|3829|3828.5|3829.5|3828.5|3828.5|3828|0
1631872600000|2021-09-17 09:56:40|3828.5|3828|3829|3828|3829|3828.5|3828|3827.5|0
1631872610000|2021-09-17 09:56:50|3828.5|3828.5|3828|3827.5|3828.5|3828.5|3827.5|3827|0
1631872620000|2021-09-17 09:57:00|3828.5|3827|3826.5|3826|3828.5|3828|3826.5|3826|0
1631872630000|2021-09-17 09:57:10|3827|3825.5|3827.5|3827|3827.5|3827|3826|3825|0
1631872640000|2021-09-17 09:57:20|3827|3826.5|3826.5|3826|3827.5|3827|3825.5|3825|0
1631872650000|2021-09-17 09:57:30|3826|3825.5|3825.5|3824.5|3826.5|3826|3825.5|3824.5|0
1631872660000|2021-09-17 09:57:40|3825|3824|3825.5|3825|3826|3825.5|3825|3824|0
1631872670000|2021-09-17 09:57:50|3826|3825.5|3826|3825|3827|3826.5|3825.5|3824.5|0
1631872680000|2021-09-17 09:58:00|3825.5|3826|3827|3826.5|3827.5|3827|3825.5|3825.5|0
1631872690000|2021-09-17 09:58:10|3827.5|3827|3828|3827.5|3828|3827.5|3826.5|3826|0
1631872700000|2021-09-17 09:58:20|3828.5|3828|3827|3826.5|3828.5|3828|3827|3826.5|0
1631872710000|2021-09-17 09:58:30|3827.5|3827|3827|3826.5|3828|3827.5|3827|3826.5|0
1631872720000|2021-09-17 09:58:40|3827.5|3826|3828|3827.5|3828|3827.5|3826|3825|0
1631872730000|2021-09-17 09:58:50|3827.5|3827|3827|3826.5|3828|3827.5|3827|3826|0
1631872740000|2021-09-17 09:59:00|3827.5|3827|3827.5|3827|3828|3827.5|3827|3826.5|0
1631872750000|2021-09-17 09:59:10|3828|3827.5|3828.5|3827.5|3828.5|3828|3827.5|3826.5|0
1631872760000|2021-09-17 09:59:20|3828|3828|3828.5|3827.5|3829.5|3828.5|3828|3827.5|0
1631872770000|2021-09-17 09:59:30|3829.5|3829|3829.5|3829|3829.5|3829|3828.5|3828|0
1631872780000|2021-09-17 09:59:40|3829|3828.5|3828.5|3827.5|3829.5|3829|3828.5|3827.5|0
1631872790000|2021-09-17 09:59:50|3829|3828|3829|3828|3829.5|3828.5|3828|3827.5|0
1631872800000|2021-09-17 10:00:00|3828.5|3828.5|3829.5|3828.5|3829.5|3829|3828.5|3827.5|0
1631872810000|2021-09-17 10:00:10|3829|3828|3829.5|3829|3829.5|3829|3828.5|3828|0
1631872820000|2021-09-17 10:00:20|3829|3828.5|3829|3828.5|3829.5|3828.5|3828.5|3827.5|0
1631872830000|2021-09-17 10:00:30|3828.5|3828|3830.5|3830|3830.5|3830|3828.5|3828|0
1631872840000|2021-09-17 10:00:40|3830|3829.5|3830.5|3829.5|3832|3831.5|3830|3829|0
1631872850000|2021-09-17 10:00:50|3830|3830|3833.5|3833|3834|3833.5|3830|3830|0
1631872860000|2021-09-17 10:01:00|3833|3832.5|3832.5|3831.5|3833|3832.5|3832.5|3831.5|0
1631872870000|2021-09-17 10:01:10|3832|3832|3834|3832.5|3834|3832.5|3832|3831.5|0
1631872880000|2021-09-17 10:01:20|3833.5|3833|3834|3833|3836|3835|3833.5|3833|0
1631872890000|2021-09-17 10:01:30|3833.5|3832.5|3833.5|3832.5|3833.5|3833|3833|3832.5|0
1631872900000|2021-09-17 10:01:40|3834|3833|3834.5|3834|3834.5|3834|3834|3833|0
1631872910000|2021-09-17 10:01:50|3835|3834.5|3834.5|3834|3835|3834.5|3834.5|3834|0
1631872920000|2021-09-17 10:02:00|3835|3833.5|3834.5|3833.5|3835|3834|3834|3833.5|0
1631872930000|2021-09-17 10:02:10|3834|3833|3833|3832.5|3834|3833|3833|3832.5|0
1631872940000|2021-09-17 10:02:20|3832.5|3832|3831.5|3831|3832.5|3832|3831.5|3831|0
1631872950000|2021-09-17 10:02:30|3832|3830.5|3830.5|3830|3832|3830.5|3830.5|3830|0
1631872960000|2021-09-17 10:02:40|3831|3830.5|3831|3830|3831.5|3831|3830.5|3830|0
1631872970000|2021-09-17 10:02:50|3830.5|3830.5|3830|3829.5|3831|3830.5|3830|3829.5|0
1631872980000|2021-09-17 10:03:00|3829.5|3829|3830.5|3829.5|3830.5|3830|3829.5|3829|0
1631872990000|2021-09-17 10:03:10|3830|3830|3830|3829.5|3830.5|3830|3830|3829.5|0
1631873000000|2021-09-17 10:03:20|3829.5|3829|3829.5|3829|3830|3829.5|3829|3828|0
1631873010000|2021-09-17 10:03:30|3829|3828.5|3829|3828|3829|3828.5|3828.5|3828|0
1631873020000|2021-09-17 10:03:40|3828.5|3827.5|3826.5|3825.5|3828.5|3827.5|3825.5|3825|0
1631873030000|2021-09-17 10:03:50|3826|3825|3825|3824|3826|3825|3824.5|3824|0
1631873040000|2021-09-17 10:04:00|3824.5|3823.5|3823|3822.5|3824.5|3823.5|3823|3822.5|0
1631873050000|2021-09-17 10:04:10|3823.5|3823|3825|3824.5|3825.5|3825|3823.5|3823|0
1631873060000|2021-09-17 10:04:20|3824.5|3824|3824|3823.5|3824.5|3824|3824|3823.5|0
1631873070000|2021-09-17 10:04:30|3823.5|3823|3824|3823|3824|3823|3823.5|3823|0
1631873080000|2021-09-17 10:04:40|3823.5|3823.5|3825|3824.5|3825.5|3824.5|3823.5|3823|0
1631873090000|2021-09-17 10:04:50|3824.5|3824|3824|3823.5|3824.5|3824|3824|3823.5|0
1631873100000|2021-09-17 10:05:00|3823.5|3823|3823.5|3823|3823.5|3823.5|3823|3822.5|0
1631873110000|2021-09-17 10:05:10|3824|3822.5|3823.5|3823|3824|3823|3823|3822.5|0
1631873120000|2021-09-17 10:05:20|3824|3823.5|3824.5|3824|3824.5|3824|3823.5|3823|0
1631873130000|2021-09-17 10:05:30|3825|3823.5|3827|3825.5|3827|3825.5|3825|3823.5|0
1631873140000|2021-09-17 10:05:40|3826.5|3826|3827.5|3826.5|3827.5|3827|3826|3826|0
1631873150000|2021-09-17 10:05:50|3828|3827|3827|3825.5|3828|3827.5|3826.5|3825.5|0
1631873160000|2021-09-17 10:06:00|3826.5|3825|3827.5|3827|3827.5|3827|3826|3825|0
1631873170000|2021-09-17 10:06:10|3828|3826.5|3827|3826.5|3828|3826.5|3826.5|3826|0
1631873180000|2021-09-17 10:06:20|3826.5|3826|3826.5|3825|3826.5|3826|3826|3825|0
1631873190000|2021-09-17 10:06:30|3826|3825.5|3825.5|3825|3826|3825.5|3825.5|3824.5|0
1631873200000|2021-09-17 10:06:40|3826|3825.5|3825|3824.5|3826|3825.5|3825|3824|0
1631873210000|2021-09-17 10:06:50|3824.5|3824|3825|3824.5|3826|3825.5|3824.5|3824|0
1631873220000|2021-09-17 10:07:00|3824.5|3824|3825|3824|3825|3824.5|3824|3823.5|0
1631873230000|2021-09-17 10:07:10|3824.5|3823.5|3824.5|3824|3824.5|3824|3824.5|3823.5|0
1631873240000|2021-09-17 10:07:20|3824|3823.5|3824|3823|3824|3824|3823.5|3823|0
1631873250000|2021-09-17 10:07:30|3823.5|3823.5|3824|3823|3824.5|3824|3823.5|3822.5|0
1631873260000|2021-09-17 10:07:40||3823.5||3823||3823.5||3823|0
1631873270000|2021-09-17 10:07:50|3823.5|3822.5|3823.5|3823|3824|3823|3823.5|3822.5|0
1631873280000|2021-09-17 10:08:00||3822.5||3823||3823||3822.5|0
1631873300000|2021-09-17 10:08:20|3824|3823.5|3823.5|3823|3824|3823.5|3823.5|3823|0
1631873310000|2021-09-17 10:08:30|3824|3823.5|3827|3826|3827|3826|3824|3823.5|0
1631873320000|2021-09-17 10:08:40|3826.5|3825.5|3827|3826|3827.5|3826|3826|3825.5|0
1631873330000|2021-09-17 10:08:50|3827.5|3826.5|3827|3826.5|3828.5|3827|3827|3826.5|0
1631873340000|2021-09-17 10:09:00|3826.5|3826|3826.5|3826|3827.5|3826.5|3825.5|3824.5|0
1631873350000|2021-09-17 10:09:10|3826|3825.5|3827.5|3827|3827.5|3827|3826|3825.5|0
1631873360000|2021-09-17 10:09:20|3828|3827.5|3828.5|3828|3828.5|3828|3827.5|3826.5|0
1631873370000|2021-09-17 10:09:30|3829|3828.5|3829.5|3829|3830|3829|3829|3828.5|0
1631873380000|2021-09-17 10:09:40|3830|3829.5|3830.5|3829.5|3831|3830.5|3829.5|3829.5|0
1631873390000|2021-09-17 10:09:50||3830||3830||3830||3830|0
1631873400000|2021-09-17 10:10:00|3830|3829.5|3829|3828|3830|3830|3828.5|3827.5|0
1631873410000|2021-09-17 10:10:10|3829.5|3828.5|3829|3828.5|3829.5|3828.5|3829|3828.5|0
1631873420000|2021-09-17 10:10:20|3828.5|3828|3828|3827.5|3828.5|3828|3828|3827.5|0
1631873430000|2021-09-17 10:10:30|3827.5|3827|3827.5|3827|3828.5|3828|3827|3826|0
1631873440000|2021-09-17 10:10:40|3827|3826.5|3827.5|3826.5|3827.5|3826.5|3826.5|3826|0
1631873450000|2021-09-17 10:10:50|3826.5|3826|3826.5|3826|3827|3826|3826.5|3826|0
1631873460000|2021-09-17 10:11:00|3827|3826.5|3826.5|3826|3827.5|3826.5|3826.5|3826|0
1631873470000|2021-09-17 10:11:10|3827.5|3827|3832|3831.5|3832.5|3831.5|3827.5|3826.5|0
1631873480000|2021-09-17 10:11:20|3832.5|3832|3833|3832|3833.5|3833|3832.5|3831.5|0
1631873490000|2021-09-17 10:11:30|3832.5|3831.5|3831.5|3830.5|3833|3832.5|3831.5|3830|0
1631873500000|2021-09-17 10:11:40|3831|3830|3831.5|3830.5|3831.5|3831|3830.5|3830|0
1631873510000|2021-09-17 10:11:50|3831||3831.5||3831.5||3831||0
1631873520000|2021-09-17 10:12:00|3831|3830|3830|3829.5|3831.5|3830|3829.5|3829|0
1631873530000|2021-09-17 10:12:10|3829.5|3829|3830|3829.5|3830.5|3830|3829.5|3829|0
1631873540000|2021-09-17 10:12:20|3830.5|3830|3830|3829.5|3831.5|3831|3830|3829.5|0
1631873550000|2021-09-17 10:12:30|3830.5|3830|3832|3831.5|3832.5|3831.5|3830.5|3830|0
1631873560000|2021-09-17 10:12:40|3831.5|3831|3830.5|3830|3831.5|3831|3830.5|3830|0
1631873570000|2021-09-17 10:12:50|3831|3830.5|3830.5|3829.5|3831|3830.5|3830|3829.5|0
1631873580000|2021-09-17 10:13:00|3830|3830|3831|3830|3831|3830.5|3830|3829.5|0
1631873590000|2021-09-17 10:13:10|3830.5|3830.5|3831.5|3830.5|3831.5|3831|3830.5|3830.5|0
1631873600000|2021-09-17 10:13:20|3831|3831|3830.5|3829.5|3831.5|3831|3830.5|3829.5|0
1631873610000|2021-09-17 10:13:30|3830|3829|3829.5|3828.5|3830|3829|3829|3828.5|0
1631873620000|2021-09-17 10:13:40|3829|3828|3829|3828|3829|3828.5|3828.5|3827.5|0
1631873630000|2021-09-17 10:13:50|3830|3828.5|3830|3829.5|3830|3829.5|3828.5|3828|0
1631873640000|2021-09-17 10:14:00|3830.5|3830|3830.5|3829.5|3832|3831.5|3830|3829.5|0
1631873650000|2021-09-17 10:14:10|3830|3829|3831.5|3831|3831.5|3831|3830|3829|0
1631873660000|2021-09-17 10:14:20|3832|3831.5|3831|3830|3832.5|3831.5|3830.5|3830|0
1631873670000|2021-09-17 10:14:30|3830.5|3830.5|3832|3831|3832|3831|3830.5|3830|0
1631873680000|2021-09-17 10:14:40|3831.5|3831.5|3832|3831|3832.5|3832|3831.5|3831|0
1631873690000|2021-09-17 10:14:50|3832.5|3831.5|3831.5|3831|3832.5|3831.5|3831.5|3831|0
1631873700000|2021-09-17 10:15:00|3832|3830.5|3830.5|3830|3832|3831|3830.5|3829.5|0
1631873710000|2021-09-17 10:15:10|3830|3829.5|3832|3831.5|3832|3831.5|3830|3829.5|0
1631873720000|2021-09-17 10:15:20|3831.5|3831|3831.5|3831|3832.5|3832|3831|3830.5|0
1631873730000|2021-09-17 10:15:30|3832|3830.5|3831|3830|3832|3830.5|3830.5|3829.5|0
1631873740000|2021-09-17 10:15:40|3831.5|3830.5|3831.5|3831|3832|3831|3831|3830|0
1631873750000|2021-09-17 10:15:50|3832|3831.5|3832|3831|3832.5|3832|3831.5|3831|0
1631873760000|2021-09-17 10:16:00|3832.5|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|0
1631873770000|2021-09-17 10:16:10|3832.5|3831|3831.5|3831|3832.5|3831|3831|3830.5|0
1631873780000|2021-09-17 10:16:20|3831|3830.5|3831.5|3831|3832|3831|3831|3830.5|0
1631873800000|2021-09-17 10:16:40|3832||3832||3832||3832||0
1631873810000|2021-09-17 10:16:50|3831.5|3831.5|3831.5|3831|3831.5|3831.5|3831.5|3831|0
1631873820000|2021-09-17 10:17:00|3832|3830.5|3831.5|3831|3832|3831|3831.5|3830.5|0
1631873830000|2021-09-17 10:17:10|3832|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|0
1631873840000|2021-09-17 10:17:20|3832.5|3831|3831.5|3831|3832.5|3831.5|3831.5|3831|0
1631873860000|2021-09-17 10:17:40|3832|3831.5|3831|3830|3832|3831.5|3830.5|3830|0
1631873870000|2021-09-17 10:17:50|3830.5|3830.5|3831|3830|3831|3830.5|3830.5|3830|0
1631873880000|2021-09-17 10:18:00|3831.5|3830.5|3830|3829.5|3831.5|3830.5|3830|3829.5|0
1631873890000|2021-09-17 10:18:10|3830.5|3830|3830.5|3830|3831|3830|3830.5|3830|0
1631873900000|2021-09-17 10:18:20|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829.5|0
1631873910000|2021-09-17 10:18:30|3830.5|3830|3830.5|3830|3830.5|3830|3830|3829.5|0
1631873920000|2021-09-17 10:18:40|3830|3829.5|3830.5|3830|3830.5|3830|3830|3829.5|0
1631873930000|2021-09-17 10:18:50|3830|3829.5|3828.5|3828|3830|3830|3828.5|3828|0
1631873940000|2021-09-17 10:19:00|3828|3827.5|3828.5|3827.5|3828.5|3827.5|3827.5|3827|0
1631873960000|2021-09-17 10:19:20|3828|3828|3828|3827.5|3828|3828|3828|3827.5|0
1631873970000|2021-09-17 10:19:30|3827.5|3827|3827.5|3827|3827.5|3827|3827|3826.5|0
1631873980000|2021-09-17 10:19:40|3828|3827.5|3828|3827.5|3828|3827.5|3828|3827.5|0
1631873990000|2021-09-17 10:19:50|3828.5|3828|3828.5|3827.5|3828.5|3828|3828|3827.5|0
1631874000000|2021-09-17 10:20:00|3828|3828|3829.5|3829|3829.5|3829|3828|3828|0
1631874010000|2021-09-17 10:20:10|3829|3828.5|3829.5|3829|3829.5|3829|3829|3828.5|0
1631874020000|2021-09-17 10:20:20|3830|3828.5|3829.5|3828.5|3830|3828.5|3829|3828.5|0
1631874030000|2021-09-17 10:20:30|3830||3829.5||3830||3829.5||0
1631874040000|2021-09-17 10:20:40|3830|3829|3830.5|3830|3830.5|3830|3830|3828.5|0
1631874050000|2021-09-17 10:20:50|3830|3829.5|3830.5|3830|3830.5|3830|3830|3829.5|0
1631874060000|2021-09-17 10:21:00|3830|3829.5|3831.5|3831|3831.5|3831|3829|3828|0
1631874070000|2021-09-17 10:21:10|3832|3831.5|3832|3831|3832.5|3831.5|3831.5|3831|0
1631874090000|2021-09-17 10:21:30|3831.5|3831.5|3831.5|3831|3832|3831.5|3831.5|3831|0
1631874100000|2021-09-17 10:21:40|3832.5|3831.5|3832|3831|3832.5|3831.5|3831.5|3831|0
1631874110000|2021-09-17 10:21:50|3832.5|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|0
1631874120000|2021-09-17 10:22:00|3832.5|3831|3832|3831|3832.5|3831.5|3831.5|3831|0
1631874130000|2021-09-17 10:22:10|3831.5|3831.5|3830.5|3830|3831.5|3831.5|3830.5|3829.5|0
1631874140000|2021-09-17 10:22:20|3830|3829.5|3829.5|3828.5|3830|3829.5|3829.5|3828.5|0
1631874150000|2021-09-17 10:22:30|3829|3829|3827|3826|3829|3829|3827|3826|0
1631874160000|2021-09-17 10:22:40|3827.5|3826.5|3825|3824.5|3827.5|3827|3825|3824.5|0
1631874170000|2021-09-17 10:22:50|3824.5|3824|3824.5|3823.5|3825|3824.5|3824|3823.5|0
1631874180000|2021-09-17 10:23:00|3824|3824|3824.5|3823.5|3825|3824.5|3824|3823.5|0
1631874190000|2021-09-17 10:23:10|3824|3823|3824|3823|3824.5|3823.5|3823.5|3822.5|0
1631874200000|2021-09-17 10:23:20|3823.5||3824||3824||3823.5||0
1631874210000|2021-09-17 10:23:30|3823.5|3822.5|3823.5|3823|3823.5|3823|3823.5|3822.5|0
1631874220000|2021-09-17 10:23:40|3823|3822.5|3822.5|3822|3823|3823|3822.5|3822|0
1631874230000|2021-09-17 10:23:50|3823|3821.5|3821|3820.5|3823|3821.5|3821|3820.5|0
1631874240000|2021-09-17 10:24:00|3820.5|3820|3817|3816.5|3820.5|3820|3817|3816|0
1631874250000|2021-09-17 10:24:10|3817.5|3817|3817.5|3817|3818|3817.5|3817|3816.5|0
1631874260000|2021-09-17 10:24:20|3818|3817.5|3819|3818|3819|3818.5|3817|3816.5|0
1631874270000|2021-09-17 10:24:30|3818.5|3819.5|3819|3818.5|3820|3819.5|3818.5|3818.5|0
1631874280000|2021-09-17 10:24:40|3819.5|3819|3819|3818|3819.5|3819|3819|3818|0
1631874290000|2021-09-17 10:24:50|3819.5|3818.5|3821|3820|3821.5|3820.5|3819.5|3818.5|0
1631874300000|2021-09-17 10:25:00|3820.5|3820.5|3820|3819|3822|3821|3819|3818|0
1631874310000|2021-09-17 10:25:10|3820.5|3819.5|3819.5|3818.5|3820.5|3820|3819|3818.5|0
1631874320000|2021-09-17 10:25:20|3820|3819|3818.5|3818|3820.5|3820|3818.5|3818|0
1631874330000|2021-09-17 10:25:30|3818|3817.5|3819|3818|3819.5|3818.5|3818|3817.5|0
1631874340000|2021-09-17 10:25:40|3818.5|3818.5|3819.5|3818.5|3820|3819|3818.5|3818.5|0
1631874350000|2021-09-17 10:25:50|3819|3819|3820|3819|3820.5|3819.5|3819|3818.5|0
1631874360000|2021-09-17 10:26:00|3819.5|3818.5|3820|3819|3820|3819|3819.5|3818.5|0
1631874370000|2021-09-17 10:26:10|3820.5|3818.5|3819.5|3818.5|3820.5|3819|3819|3818.5|0
1631874380000|2021-09-17 10:26:20|3819|3818|3819|3818|3819|3818.5|3818.5|3818|0
1631874390000|2021-09-17 10:26:30|3818.5|3817.5|3818|3817.5|3818.5|3818|3817.5|3817|0
1631874400000|2021-09-17 10:26:40|3818.5|3817|3819|3818|3819.5|3818.5|3818.5|3817|0
1631874410000|2021-09-17 10:26:50||3818.5||3818.5||3818.5||3818.5|0
1631874420000|2021-09-17 10:27:00|3819.5|3819|3821|3820.5|3821.5|3821|3819.5|3819|0
1631874430000|2021-09-17 10:27:10|3821.5|3821|3821|3820|3821.5|3821|3821|3820|0
1631874440000|2021-09-17 10:27:20|3821.5|3820.5|3824|3823|3824|3823.5|3821.5|3820.5|0
1631874450000|2021-09-17 10:27:30|3824.5|3823.5|3826|3825.5|3826|3825.5|3824.5|3823.5|0
1631874460000|2021-09-17 10:27:40|3825.5|3825|3825.5|3824.5|3827|3826|3825.5|3824.5|0
1631874470000|2021-09-17 10:27:50|3825|3825|3825.5|3824.5|3825.5|3825|3824|3823.5|0
1631874480000|2021-09-17 10:28:00|3825|3824|3824|3823.5|3825|3824.5|3823.5|3823|0
1631874490000|2021-09-17 10:28:10|3823.5|3823|3824|3823|3825.5|3825|3822.5|3822|0
1631874500000|2021-09-17 10:28:20|3824.5|3823.5|3824|3823.5|3824.5|3824|3824|3823.5|0
1631874510000|2021-09-17 10:28:30|3824.5|3823|3824.5|3823.5|3824.5|3823.5|3824|3823|0
1631874520000|2021-09-17 10:28:40|3824||3824.5||3824.5||3824||0
1631874530000|2021-09-17 10:28:50|3825|3824|3826|3825|3827|3826|3825|3824|0
1631874540000|2021-09-17 10:29:00|3826.5|3825.5|3825.5|3824.5|3826.5|3825.5|3825|3824.5|0
1631874550000|2021-09-17 10:29:10|3826|3825|3826.5|3826|3826.5|3826|3825.5|3825|0
1631874560000|2021-09-17 10:29:20|3827|3826.5|3825|3824|3827|3826.5|3825|3824|0
1631874570000|2021-09-17 10:29:30|3824.5|3823.5|3824|3823.5|3825|3824|3824|3823|0
1631874580000|2021-09-17 10:29:40|3823.5|3823|3823|3821.5|3824|3823|3822|3821.5|0
1631874590000|2021-09-17 10:29:50|3823.5|3822|3823.5|3822.5|3824|3823|3823.5|3822|0
1631874600000|2021-09-17 10:30:00|3824|3823|3822.5|3821|3824|3823|3821.5|3821|0
1631874610000|2021-09-17 10:30:10|3823|3821.5|3822.5|3822|3823|3822.5|3822.5|3821.5|0
1631874620000|2021-09-17 10:30:20|3823|3822.5|3824.5|3823.5|3824.5|3823.5|3822.5|3822.5|0
1631874630000|2021-09-17 10:30:30|3825|3824|3825.5|3824|3826|3825|3825|3824|0
1631874640000|2021-09-17 10:30:40|3825|3824.5|3827|3826|3827|3826|3825|3824|0
1631874650000|2021-09-17 10:30:50|3826.5|3826.5|3827|3826|3827|3826.5|3826.5|3826|0
1631874660000|2021-09-17 10:31:00|3826.5|3825.5|3826|3825|3827|3826.5|3825.5|3825|0
1631874670000|2021-09-17 10:31:10|3825.5|3824.5|3825|3824|3825.5|3824.5|3824.5|3824|0
1631874680000|2021-09-17 10:31:20|3825.5|3824.5|3826|3825|3826|3825|3825.5|3824.5|0
1631874690000|2021-09-17 10:31:30|3825.5|3824.5|3825|3824|3826|3824.5|3825|3824|0
1631874700000|2021-09-17 10:31:40|3824.5|3823.5|3824.5|3823|3824.5|3823.5|3824|3823|0
1631874710000|2021-09-17 10:31:50|3824|3822.5|3822.5|3821.5|3824.5|3822.5|3822.5|3821.5|0
1631874720000|2021-09-17 10:32:00|3822|3822|3822.5|3821.5|3823.5|3822.5|3822|3821.5|0
1631874730000|2021-09-17 10:32:10|3822|3821|3822|3821.5|3822.5|3821.5|3821.5|3820.5|0
1631874740000|2021-09-17 10:32:20|3822.5|3822|3822.5|3821.5|3822.5|3822|3822|3821.5|0
1631874750000|2021-09-17 10:32:30|3822|3821|3822.5|3821.5|3822.5|3821.5|3821|3820.5|0
1631874760000|2021-09-17 10:32:40|3822|3821|3822|3821|3823|3822.5|3822|3820.5|0
1631874770000|2021-09-17 10:32:50|3822.5|3821.5|3822.5|3822|3822.5|3822|3822|3821|0
1631874780000|2021-09-17 10:33:00|3823|3822.5|3822|3821|3823.5|3822.5|3822|3821|0
1631874790000|2021-09-17 10:33:10|3821.5|3821.5|3821.5|3820.5|3822|3821.5|3821|3820.5|0
1631874800000|2021-09-17 10:33:20|3821|3821|3821.5|3820.5|3821.5|3821|3821|3820.5|0
1631874810000|2021-09-17 10:33:30|3822|3821|3821.5|3821|3822|3821|3821.5|3821|0
1631874820000|2021-09-17 10:33:40|3822|3821.5|3821.5|3821|3822|3821.5|3821|3820.5|0
1631874830000|2021-09-17 10:33:50|3821|3820.5|3822|3820.5|3822|3821|3821|3820.5|0
1631874840000|2021-09-17 10:34:00|3822.5|3821|3823.5|3822.5|3824|3823|3822.5|3821|0
1631874850000|2021-09-17 10:34:10|3824|3823|3824.5|3823.5|3824.5|3823.5|3824|3823|0
1631874860000|2021-09-17 10:34:20||3824||3824||3824||3823.5|0
1631874870000|2021-09-17 10:34:30|3825|3823.5|3825.5|3825|3825.5|3825|3824.5|3823.5|0
1631874880000|2021-09-17 10:34:40|3825|3824.5|3826.5|3825|3827|3826.5|3824.5|3824|0
1631874890000|2021-09-17 10:34:50|3826|3825.5|3826.5|3825.5|3827|3826|3825|3824|0
1631874900000|2021-09-17 10:35:00|3826|3825|3825.5|3824.5|3826|3825|3825|3824|0
1631874910000|2021-09-17 10:35:10|3825|3824|3824|3823.5|3825|3824|3823.5|3822.5|0
1631874920000|2021-09-17 10:35:20|3824.5|3824|3825|3823.5|3825|3824.5|3824.5|3823.5|0
1631874930000|2021-09-17 10:35:30|3824.5|3824|3825|3824.5|3825|3824.5|3824.5|3823.5|0
1631874940000|2021-09-17 10:35:40|3825.5|3824|3826|3825|3826|3825|3825.5|3823.5|0
1631874950000|2021-09-17 10:35:50|3825.5|3824.5|3825.5|3825|3825.5|3825|3825.5|3824.5|0
1631874960000|2021-09-17 10:36:00|3826|3825.5|3824|3823.5|3826.5|3825.5|3823.5|3822.5|0
1631874970000|2021-09-17 10:36:10|3823.5|3823|3823.5|3822.5|3824|3823.5|3823.5|3822.5|0
1631874980000|2021-09-17 10:36:20|3824.5|3823|3824.5|3823.5|3825|3824.5|3824|3823|0
1631874990000|2021-09-17 10:36:30|3825|3823|3823.5|3822.5|3825|3823|3823|3822.5|0
1631875000000|2021-09-17 10:36:40|3823|3823|3823|3822|3823.5|3823|3822.5|3821.5|0
1631875010000|2021-09-17 10:36:50|3822.5|3822.5|3822.5|3821.5|3823|3822.5|3822.5|3821.5|0
1631875020000|2021-09-17 10:37:00|3823|3822|3823|3822|3823|3822|3821.5|3821|0
1631875030000|2021-09-17 10:37:10|3823.5|3822.5|3822.5|3821.5|3823.5|3822.5|3822.5|3821.5|0
1631875040000|2021-09-17 10:37:20||3822||3822||3822||3822|0
1631875050000|2021-09-17 10:37:30|3822|3821.5|3821.5|3821|3822|3821.5|3821.5|3821|0
1631875060000|2021-09-17 10:37:40|3822|3821.5|3822.5|3821.5|3822.5|3822|3822|3821|0
1631875070000|2021-09-17 10:37:50|3823|3822|3822.5|3821.5|3823|3822.5|3822|3821|0
1631875080000|2021-09-17 10:38:00|3823|3822|3822.5|3821.5|3824|3823|3821.5|3820.5|0
1631875090000|2021-09-17 10:38:10|3822|3821|3822|3821|3822|3821|3822|3821|0
1631875100000|2021-09-17 10:38:20|3822.5|3821.5|3823|3822|3823|3822.5|3822.5|3821.5|0
1631875110000|2021-09-17 10:38:30|3823.5|3822.5|3824|3823|3825|3824|3823|3822.5|0
1631875120000|2021-09-17 10:38:40|3824.5|3822.5|3826|3825|3826|3825|3824.5|3822.5|0
1631875130000|2021-09-17 10:38:50|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|3825|3824|0
1631875140000|2021-09-17 10:39:00|3825|3824|3824.5|3823.5|3825|3824.5|3824.5|3823.5|0
1631875150000|2021-09-17 10:39:10|3824|3824|3824.5|3823.5|3824.5|3824|3824|3823.5|0
1631875160000|2021-09-17 10:39:20|3825|3824|3825|3824|3825|3824|3824.5|3823.5|0
1631875170000|2021-09-17 10:39:30|3825.5|3824.5|3826|3825|3826|3825|3825.5|3824.5|0
1631875180000|2021-09-17 10:39:40|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|3826|3825.5|0
1631875190000|2021-09-17 10:39:50|3827|3826|3827.5|3826|3827.5|3826.5|3827|3826|0
1631875200000|2021-09-17 10:40:00|3827|3826.5|3828|3827|3828|3827|3826.5|3826|0
1631875210000|2021-09-17 10:40:10|3827.5|3826.5|3828|3827.5|3829|3828|3826|3825.5|0
1631875220000|2021-09-17 10:40:20|3828.5||3828.5||3829||3828||0
1631875230000|2021-09-17 10:40:30|3829|3827|3828.5|3827|3829|3827.5|3828|3827|0
1631875240000|2021-09-17 10:40:40|3828|3826.5|3827|3826|3828.5|3826.5|3826.5|3826|0
1631875250000|2021-09-17 10:40:50|3826.5|3825.5|3827|3825.5|3827|3826|3826|3825.5|0
1631875260000|2021-09-17 10:41:00|3826.5|3826|3827|3825.5|3827|3826.5|3826|3825.5|0
1631875270000|2021-09-17 10:41:10|3826.5|3826|3826.5|3826|3827.5|3826.5|3826|3826|0
1631875280000|2021-09-17 10:41:20|3827|3825.5|3826|3825|3827|3825.5|3826|3824.5|0
1631875290000|2021-09-17 10:41:30|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|3825|3824|0
1631875300000|2021-09-17 10:41:40|3825|3824|3825|3824|3825|3824|3824|3823|0
1631875310000|2021-09-17 10:41:50|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|3824|3823|0
1631875320000|2021-09-17 10:42:00|3824|3823|3824|3823|3824|3823|3823.5|3822|0
1631875330000|2021-09-17 10:42:10||3823.5||3823||3823.5||3822.5|0
1631875340000|2021-09-17 10:42:20|3824.5|3822.5|3824|3823|3825|3824|3823.5|3822.5|0
1631875350000|2021-09-17 10:42:30|3824.5|3822.5|3824|3823|3824.5|3823.5|3824|3822.5|0
1631875360000|2021-09-17 10:42:40|3824.5|3822.5|3822.5|3821.5|3825|3823.5|3821.5|3821|0
1631875370000|2021-09-17 10:42:50|3821.5|3821|3822.5|3821.5|3822.5|3821.5|3821.5|3821|0
1631875380000|2021-09-17 10:43:00|3823|3822|3823|3822|3823|3822|3823|3822|0
1631875390000|2021-09-17 10:43:10|3823.5|3822.5|3823|3822|3823.5|3822.5|3822.5|3822|0
1631875400000|2021-09-17 10:43:20|3822.5|3821.5|3823|3822|3823|3822|3822|3821|0
1631875410000|2021-09-17 10:43:30|3822.5|3821.5|3823.5|3822.5|3823.5|3823|3822.5|3821.5|0
1631875420000|2021-09-17 10:43:40|3824|3823|3825|3824|3825|3824|3824|3823|0
1631875430000|2021-09-17 10:43:50|3824.5|3824.5|3825|3824|3825|3824.5|3824.5|3824|0
1631875440000|2021-09-17 10:44:00|3825.5|3824.5|3824|3823|3825.5|3825|3824|3822.5|0
1631875450000|2021-09-17 10:44:10|3824.5|3822.5|3824|3823|3824.5|3823.5|3823.5|3822.5|0
1631875460000|2021-09-17 10:44:20|3823.5|3822.5|3824|3823|3824|3823|3823.5|3822.5|0
1631875470000|2021-09-17 10:44:30|3824.5|3823.5|3824.5|3823|3825|3824|3824|3823|0
1631875480000|2021-09-17 10:44:40|3824|3823.5|3824.5|3823.5|3824.5|3823.5|3824|3823.5|0
1631875490000|2021-09-17 10:44:50||3823||3823||3823||3823|0
1631875500000|2021-09-17 10:45:00|3824|3822.5|3823|3822.5|3824.5|3823.5|3822.5|3822|0
1631875510000|2021-09-17 10:45:10|3823.5|3822|3824|3823|3824|3823|3823.5|3822|0
1631875520000|2021-09-17 10:45:20|3824.5|3823.5|3825.5|3824.5|3826|3825|3824.5|3823.5|0
1631875530000|2021-09-17 10:45:30|3826|3825|3826|3825|3826.5|3826|3825.5|3824.5|0
1631875540000|2021-09-17 10:45:40|3826.5|3825.5|3828|3827|3829|3828|3826|3825.5|0
1631875550000|2021-09-17 10:45:50|3828.5|3827.5|3829.5|3828.5|3829.5|3828.5|3828.5|3827.5|0
1631875560000|2021-09-17 10:46:00||3829||3828.5||3829||3828.5|0
1631875570000|2021-09-17 10:46:10|3829|3828|3828.5|3827.5|3829.5|3828.5|3828.5|3827.5|0
1631875580000|2021-09-17 10:46:20|3828|3827|3827|3826|3828|3827|3827|3826|0
1631875590000|2021-09-17 10:46:30||3826.5||3826||3826.5||3826|0
1631875600000|2021-09-17 10:46:40|3826.5|3825.5|3826.5|3825.5|3827|3826|3826|3825.5|0
1631875610000|2021-09-17 10:46:50|3827|3826|3828|3827|3828|3827|3827|3826|0
1631875620000|2021-09-17 10:47:00|3827.5|3826.5|3827.5|3826.5|3828|3827|3827.5|3826.5|0
1631875630000|2021-09-17 10:47:10|3828|3827|3829|3828.5|3829|3828.5|3828|3827|0
1631875640000|2021-09-17 10:47:20|3829.5|3828|3831.5|3830.5|3832|3830.5|3829.5|3828|0
1631875650000|2021-09-17 10:47:30|3832|3831|3831.5|3830.5|3832|3831.5|3831|3830.5|0
1631875660000|2021-09-17 10:47:40|3832|3831|3832|3831|3833|3831.5|3832|3831|0
1631875670000|2021-09-17 10:47:50|3832.5|3831.5|3832|3831|3833|3832|3831.5|3831|0
1631875680000|2021-09-17 10:48:00|3831.5||3832||3832||3831.5||0
1631875690000|2021-09-17 10:48:10|3832.5|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|0
1631875700000|2021-09-17 10:48:20|3831.5|3831|3832|3831|3832|3831|3831.5|3831|0
1631875710000|2021-09-17 10:48:30|3831.5||3832||3832||3831.5||0
1631875720000|2021-09-17 10:48:40|3831.5|3830.5|3831|3830|3831.5|3830.5|3830.5|3830|0
1631875740000|2021-09-17 10:49:00|3830.5||3831||3831||3830.5||0
1631875760000|2021-09-17 10:49:20|3831.5|3830.5|3831|3830|3832|3830.5|3831|3830|0
1631875770000|2021-09-17 10:49:30|3831.5|3830.5|3832|3830.5|3832|3830.5|3831|3830.5|0
1631875780000|2021-09-17 10:49:40|3832.5|3831|3832|3831|3832.5|3831.5|3832|3831|0
1631875800000|2021-09-17 10:50:00|3831.5|3830.5|3830.5|3829.5|3831.5|3830.5|3830|3829.5|0
1631875810000|2021-09-17 10:50:10|3831||3831||3831||3831||0
1631875820000|2021-09-17 10:50:20|3831.5|3830|3830.5|3829.5|3831.5|3830.5|3830.5|3829.5|0
1631875830000|2021-09-17 10:50:30|3831|3830|3830|3829|3831|3830|3830|3829|0
1631875840000|2021-09-17 10:50:40|3830.5|3828.5|3830|3828.5|3830.5|3828.5|3829.5|3828.5|0
1631875850000|2021-09-17 10:50:50|3829.5|3829|3830|3829|3830|3829.5|3829.5|3828.5|0
1631875860000|2021-09-17 10:51:00|3829.5||3830||3830||3829.5||0
1631875870000|2021-09-17 10:51:10|3829.5|3828.5|3830|3828.5|3830.5|3829.5|3829.5|3828.5|0
1631875880000|2021-09-17 10:51:20|3829.5||3830||3830||3829.5||0
1631875890000|2021-09-17 10:51:30|3829.5||3830||3830||3829.5||0
1631875900000|2021-09-17 10:51:40|3830.5|3829|3830|3829.5|3830.5|3829.5|3830|3829|0
1631875910000|2021-09-17 10:51:50|3830.5|3830|3832|3831|3832.5|3831.5|3830.5|3830|0
1631875920000|2021-09-17 10:52:00|3832.5|3831.5|3832|3831|3832.5|3831.5|3832|3831|0
1631875930000|2021-09-17 10:52:10|3832.5|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|0
1631875940000|2021-09-17 10:52:20|3832.5|3831|3832|3831|3832.5|3831|3831.5|3830.5|0
1631875970000|2021-09-17 10:52:50|3832.5|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|0
1631875980000|2021-09-17 10:53:00|3832.5|3831|3830.5|3830|3832.5|3831|3830.5|3830|0
1631875990000|2021-09-17 10:53:10|3831|3830.5|3831|3830|3831.5|3830.5|3831|3830|0
1631876010000|2021-09-17 10:53:30|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|0
1631876020000|2021-09-17 10:53:40|3832|3831|3832|3831|3832|3831|3832|3831|0
1631876030000|2021-09-17 10:53:50||3831.5||3831||3831.5||3831|0
1631876040000|2021-09-17 10:54:00|3832.5|3831.5|3830|3829|3832.5|3831.5|3830|3829|0
1631876050000|2021-09-17 10:54:10|3829.5|3828.5|3830|3829|3830.5|3829.5|3829.5|3828.5|0
1631876060000|2021-09-17 10:54:20|3830.5||3830||3830.5||3830||0
1631876070000|2021-09-17 10:54:30|3829|3828.5|3829|3828|3829.5|3829|3829|3827.5|0
1631876080000|2021-09-17 10:54:40|3829.5|3828.5|3829|3828|3830|3829|3829|3828|0
1631876090000|2021-09-17 10:54:50|3828.5|3827.5|3829|3828|3829|3828|3828.5|3827.5|0
1631876110000|2021-09-17 10:55:10|3829.5|3828.5|3829.5|3829|3829.5|3829|3829|3828|0
1631876120000|2021-09-17 10:55:20|3830||3830||3830||3830||0
1631876130000|2021-09-17 10:55:30|3829.5|3828.5|3829.5|3828.5|3829.5|3828.5|3829|3828.5|0
1631876140000|2021-09-17 10:55:40|3829|3828|3830|3828.5|3830|3828.5|3829|3828|0
1631876150000|2021-09-17 10:55:50|3829|3829|3828.5|3827.5|3829.5|3829|3827.5|3827|0
1631876160000|2021-09-17 10:56:00|3828|3827|3828.5|3827.5|3828.5|3827.5|3828|3827|0
1631876180000|2021-09-17 10:56:20|3828|3827|3827.5|3826.5|3828|3827|3827|3826|0
1631876190000|2021-09-17 10:56:30|3827|3826|3827|3826|3827|3826|3827|3826|0
1631876210000|2021-09-17 10:56:50|3826.5|3826.5|3827|3826.5|3827|3826.5|3826.5|3826|0
1631876220000|2021-09-17 10:57:00|3827.5|3827|3828.5|3827.5|3828.5|3827.5|3827|3826|0
1631876230000|2021-09-17 10:57:10|3828|3827|3828|3827|3828.5|3827.5|3828|3827|0
1631876240000|2021-09-17 10:57:20|3828.5|3826.5|3829.5|3828.5|3829.5|3828.5|3828.5|3826.5|0
1631876250000|2021-09-17 10:57:30|3830|3829|3830.5|3829.5|3830.5|3829.5|3830|3828.5|0
1631876260000|2021-09-17 10:57:40|3831|3830|3831|3830|3831|3830|3831|3829.5|0
1631876270000|2021-09-17 10:57:50|3831.5||3831||3831.5||3831||0
1631876280000|2021-09-17 10:58:00|3831.5|3830.5|3831|3830|3832|3831|3831|3829.5|0
1631876290000|2021-09-17 10:58:10||3830.5||3830||3830.5||3830|0
1631876300000|2021-09-17 10:58:20|3831.5|3830.5|3831.5|3830.5|3832|3831|3831.5|3830|0
1631876310000|2021-09-17 10:58:30|3832|3831|3832|3831.5|3832.5|3831.5|3832|3831|0
1631876320000|2021-09-17 10:58:40|3832.5||3832||3832.5||3832||0
1631876330000|2021-09-17 10:58:50|3832.5||3832||3832.5||3832||0
1631876340000|2021-09-17 10:59:00|3832.5||3832||3832.5||3832||0
1631876350000|2021-09-17 10:59:10|3832.5||3832||3832.5||3832||0
1631876360000|2021-09-17 10:59:20|3832.5||3832||3832.5||3832||0
1631876370000|2021-09-17 10:59:30|3832.5||3832||3832.5||3832||0
1631876380000|2021-09-17 10:59:40|3831.5|3831|3832|3831.5|3832|3831.5|3831.5|3831|0
1631876390000|2021-09-17 10:59:50|3832.5||3832||3832.5||3832||0
1631876400000|2021-09-17 11:00:00|3832.5|3831|3831.5|3831|3832.5|3831.5|3831|3830.5|0
1631876410000|2021-09-17 11:00:10|3831|3830.5|3829.5|3828.5|3831|3830.5|3829.5|3828.5|0
1631876420000|2021-09-17 11:00:20|3830|3829|3830|3829|3830|3829|3830|3829|0
1631876440000|2021-09-17 11:00:40|3829.5|3828.5|3829|3828|3829.5|3828.5|3829|3828|0
1631876450000|2021-09-17 11:00:50|3829.5||3829||3829.5||3829||0
1631876460000|2021-09-17 11:01:00|3829.5|3828.5|3829.5|3829|3829.5|3829|3829.5|3828.5|0
1631876470000|2021-09-17 11:01:10|3830|3828.5|3830.5|3829.5|3830.5|3829.5|3830|3828.5|0
1631876480000|2021-09-17 11:01:20||3829||3829.5||3829.5||3829|0
1631876490000|2021-09-17 11:01:30|3831|3830|3831.5|3831|3831.5|3831|3831|3830|0
1631876500000|2021-09-17 11:01:40|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831.5|0
1631876510000|2021-09-17 11:01:50|3831.5|3831|3832|3831|3832|3831|3831.5|3830.5|0
1631876580000|2021-09-17 11:03:00|3831.5|3831.5|3831.5|3831|3831.5|3831.5|3831.5|3831|0
1631876590000|2021-09-17 11:03:10|3831|3830.5|3830.5|3829.5|3831|3830.5|3830.5|3829.5|0
1631876600000|2021-09-17 11:03:20|3831|3830|3831|3830|3831.5|3830|3831|3830|0
1631876610000|2021-09-17 11:03:30|3831.5|3830.5|3831|3830|3831.5|3831|3831|3830|0
1631876620000|2021-09-17 11:03:40|3831.5|3830.5|3832|3831|3832|3831|3831.5|3830.5|0
1631876630000|2021-09-17 11:03:50|3831.5|3830.5|3831.5|3830.5|3831.5|3831|3831.5|3830.5|0
1631876640000|2021-09-17 11:04:00|3831|3830|3832|3831.5|3832.5|3831.5|3830.5|3830|0
1631876650000|2021-09-17 11:04:10||3831||3831||3831.5||3831|0
1631876660000|2021-09-17 11:04:20|3832.5|3831.5|3832|3831.5|3832.5|3831.5|3832|3831|0
1631876670000|2021-09-17 11:04:30|3832.5||3832||3832.5||3832||0
1631876680000|2021-09-17 11:04:40|3832.5|3832|3832|3831.5|3833|3832.5|3832|3831.5|0
1631876690000|2021-09-17 11:04:50|3833|3832|3834.5|3833.5|3834.5|3833.5|3832.5|3832|0
1631876700000|2021-09-17 11:05:00|3835|3834|3835|3834.5|3835|3834.5|3834.5|3834|0
1631876710000|2021-09-17 11:05:10|3834.5|3834|3835.5|3834.5|3836|3835|3834.5|3833.5|0
1631876720000|2021-09-17 11:05:20|3836||3836||3836||3835.5||0
1631876730000|2021-09-17 11:05:30|3835.5||3835.5||3835.5||3835.5||0
1631876740000|2021-09-17 11:05:40|3835|3834|3833.5|3832|3835|3834|3833|3832|0
1631876750000|2021-09-17 11:05:50|3833|3831.5|3832.5|3831.5|3833|3832|3832|3831|0
1631876760000|2021-09-17 11:06:00|3832|3832|3834.5|3833.5|3834.5|3833.5|3832|3832|0
1631876770000|2021-09-17 11:06:10|3834|3833|3834|3833|3834|3833|3834|3833|0
1631876790000|2021-09-17 11:06:30|3833.5|3832.5|3833|3832|3833.5|3832.5|3833|3832|0
1631876800000|2021-09-17 11:06:40|3832.5|3831.5|3832|3831|3832.5|3831.5|3832|3831|0
1631876810000|2021-09-17 11:06:50|3832.5|3831.5|3831.5|3831|3832.5|3831.5|3831.5|3831|0
1631876820000|2021-09-17 11:07:00|3831|3830.5|3832|3831|3832|3831|3831|3830|0
1631876830000|2021-09-17 11:07:10|3832.5|3831.5|3831|3830|3832.5|3832|3831|3830|0
1631876840000|2021-09-17 11:07:20||3830.5||3830||3830.5||3830|0
1631876860000|2021-09-17 11:07:40|3830.5||3831||3831||3830.5||0
1631876870000|2021-09-17 11:07:50|3830.5|3829.5|3830.5|3829.5|3831|3829.5|3830|3829|0
1631876880000|2021-09-17 11:08:00|3831|3830|3831.5|3830.5|3831.5|3830.5|3830.5|3830|0
1631876890000|2021-09-17 11:08:10|3831|3830|3831.5|3830.5|3831.5|3831|3830.5|3829.5|0
1631876900000|2021-09-17 11:08:20|3832|3830|3832.5|3831.5|3833|3832|3832|3830|0
1631876910000|2021-09-17 11:08:30|3834|3833.5|3833|3832|3834|3833.5|3833|3831.5|0
1631876920000|2021-09-17 11:08:40|3832.5|3831.5|3832.5|3831|3833|3831.5|3832.5|3831|0
1631876930000|2021-09-17 11:08:50||3831.5||3831.5||3831.5||3831.5|0
1631876940000|2021-09-17 11:09:00|3832|3831|3831.5|3830.5|3832|3831|3831.5|3830.5|0
1631876960000|2021-09-17 11:09:20|3832|3831.5|3831|3830|3832|3831.5|3830.5|3830|0
1631876970000|2021-09-17 11:09:30|3831.5|3830.5|3831.5|3830.5|3832.5|3831|3831.5|3830.5|0
1631876980000|2021-09-17 11:09:40|3832|3831|3832|3831|3832|3831|3831.5|3831|0
1631876990000|2021-09-17 11:09:50||3831.5||3831.5||3831.5||3831.5|0
1631877000000|2021-09-17 11:10:00|3831.5|3831|3831.5|3830.5|3831.5|3831|3831|3830.5|0
1631877010000|2021-09-17 11:10:10|3831|3830|3830|3829|3831|3830|3829.5|3828.5|0
1631877020000|2021-09-17 11:10:20|3830.5|3829.5|3832|3830.5|3832|3831|3830|3829|0
1631877030000|2021-09-17 11:10:30||3831||3831||3831||3831|0
1631877050000|2021-09-17 11:10:50|3831.5|3830.5|3831|3830|3831.5|3830.5|3830.5|3830|0
1631877060000|2021-09-17 11:11:00|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|0
1631877080000|2021-09-17 11:11:20|3832|3831|3832.5|3831.5|3832.5|3831.5|3831.5|3831|0
1631877090000|2021-09-17 11:11:30|3833|3832|3833|3832.5|3833.5|3832.5|3832.5|3832|0
1631877100000|2021-09-17 11:11:40|3833.5|3833|3833.5|3832.5|3834|3833|3833.5|3832.5|0
1631877110000|2021-09-17 11:11:50|3834|3833|3834.5|3833.5|3834.5|3833.5|3834|3833|0
1631877120000|2021-09-17 11:12:00|3835||3834.5||3835||3834.5||0
1631877130000|2021-09-17 11:12:10|3835|3834|3835|3834.5|3835.5|3834.5|3835|3834|0
1631877140000|2021-09-17 11:12:20|3834.5|3834|3833|3832|3835.5|3834.5|3833|3832|0
1631877150000|2021-09-17 11:12:30|3832.5|3831.5|3832.5|3831.5|3832.5|3832|3832.5|3831.5|0
1631877160000|2021-09-17 11:12:40|3832|3831|3833|3832|3833|3832|3832|3831|0
1631877180000|2021-09-17 11:13:00|3833.5|3833|3833|3832|3834|3833|3832.5|3832|0
1631877190000|2021-09-17 11:13:10|3832.5|3831.5|3832.5|3831.5|3832.5|3832|3832.5|3831.5|0
1631877200000|2021-09-17 11:13:20|3832|3831|3832|3831|3832|3831|3832|3831|0
1631877210000|2021-09-17 11:13:30|3831.5|3830.5|3831.5|3830|3832|3830.5|3831|3830|0
1631877220000|2021-09-17 11:13:40|3831||3831||3831||3830.5||0
1631877230000|2021-09-17 11:13:50|3830.5||3830.5||3830.5||3830.5||0
1631877240000|2021-09-17 11:14:00|3830|3829.5|3829|3828|3830|3829.5|3829|3827.5|0
1631877250000|2021-09-17 11:14:10|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|3828.5|3827|0
1631877260000|2021-09-17 11:14:20|3828|3827|3827.5|3826.5|3828|3827|3827.5|3826.5|0
1631877270000|2021-09-17 11:14:30|3828|3827|3828|3827|3828.5|3827.5|3827|3826|0
1631877290000|2021-09-17 11:14:50|3828.5|3827.5|3828.5|3827.5|3828.5|3828|3828.5|3827.5|0
1631877300000|2021-09-17 11:15:00|3828|3828|3831.5|3830.5|3832|3831|3828|3828|0
1631877310000|2021-09-17 11:15:10|3831|3830|3831.5|3830|3832|3831|3830.5|3829.5|0
1631877320000|2021-09-17 11:15:20|3831|3830.5|3831.5|3830|3831.5|3830.5|3831|3830|0
1631877330000|2021-09-17 11:15:30|3832|3830.5|3832|3831|3832|3831|3831.5|3830|0
1631877350000|2021-09-17 11:15:50||3831.5||3831||3831.5||3831|0
1631877360000|2021-09-17 11:16:00|3831.5|3831.5|3831.5|3830.5|3831.5|3831.5|3831.5|3830.5|0
1631877370000|2021-09-17 11:16:10|3831|3830|3830|3829|3831|3830.5|3829.5|3828.5|0
1631877380000|2021-09-17 11:16:20|3829.5|3829.5|3831|3829.5|3831|3829.5|3829.5|3829.5|0
1631877390000|2021-09-17 11:16:30|3830.5|3829|3830|3829|3830.5|3829|3830|3829|0
1631877400000|2021-09-17 11:16:40|3830.5||3830||3830.5||3830||0
1631877410000|2021-09-17 11:16:50|3830.5|3829.5|3832|3830.5|3832|3830.5|3830.5|3829.5|0
1631877420000|2021-09-17 11:17:00|3831.5||3831.5||3832||3831.5||0
1631877440000|2021-09-17 11:17:20||3831||3830.5||3831||3830.5|0
1631877480000|2021-09-17 11:18:00|3832|3831|3833|3831.5|3833|3832|3832|3831|0
1631877490000|2021-09-17 11:18:10|3832.5||3832.5||3833||3832.5||0
1631877500000|2021-09-17 11:18:20|3833|3832|3833|3832|3833|3832|3833|3832|0
1631877510000|2021-09-17 11:18:30|3832.5|3832.5|3833.5|3832.5|3833.5|3832.5|3832.5|3832.5|0
1631877520000|2021-09-17 11:18:40|3833|3833|3833.5|3832.5|3833.5|3833|3833|3832.5|0
1631877530000|2021-09-17 11:18:50|3834|3833|3834.5|3833.5|3835|3833.5|3833.5|3833|0
1631877540000|2021-09-17 11:19:00|3834|3833|3834|3833|3834|3833|3834|3833|0
1631877550000|2021-09-17 11:19:10|3833.5|3833.5|3835|3834|3835|3834|3833.5|3832.5|0
1631877560000|2021-09-17 11:19:20|3835.5|3834.5|3836|3835|3836|3835|3835.5|3834.5|0
1631877570000|2021-09-17 11:19:30|3835.5||3836||3836||3835.5||0
1631877580000|2021-09-17 11:19:40|3836.5|3835.5|3835.5|3835|3836.5|3835.5|3835.5|3835|0
1631877600000|2021-09-17 11:20:00|3836||3836||3836||3835.5||0
1631877620000|2021-09-17 11:20:20|3836.5|3835.5|3837|3836|3837|3836.5|3836.5|3835.5|0
1631877630000|2021-09-17 11:20:30|3838|3836.5|3837|3836|3838|3837|3837|3836|0
1631877640000|2021-09-17 11:20:40||3836.5||3836||3836.5||3836|0
1631877650000|2021-09-17 11:20:50|3837.5|3836.5|3838|3837|3838|3837|3837.5|3836|0
1631877660000|2021-09-17 11:21:00|3837.5|3837.5|3838.5|3838|3839|3838|3837.5|3837|0
1631877670000|2021-09-17 11:21:10|3839|3838.5|3840|3839.5|3840.5|3840|3839|3838.5|0
1631877680000|2021-09-17 11:21:20|3841|3840|3841|3840.5|3841|3840.5|3840.5|3839.5|0
1631877690000|2021-09-17 11:21:30|3842|3841|3843|3842|3843|3842|3842|3841|0
1631877700000|2021-09-17 11:21:40|3843.5|3842.5|3843.5|3843|3843.5|3843|3843.5|3842.5|0
1631877710000|2021-09-17 11:21:50|3844|3842.5|3842.5|3842|3844|3843|3842|3841.5|0
1631877720000|2021-09-17 11:22:00|3843||3843||3843||3842.5||0
1631877730000|2021-09-17 11:22:10|3843.5|3842.5|3844|3843|3844|3843.5|3843.5|3842.5|0
1631877750000|2021-09-17 11:22:30|3844.5|3843.5|3844|3843.5|3844.5|3844|3844|3843|0
1631877760000|2021-09-17 11:22:40|3844.5|3844|3845|3844|3845|3844|3844.5|3844|0
1631877770000|2021-09-17 11:22:50|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|0
1631877780000|2021-09-17 11:23:00|3845|3844|3845.5|3844|3845.5|3844|3844.5|3843.5|0
1631877790000|2021-09-17 11:23:10||3844.5||3844.5||3845||3844.5|0
1631877800000|2021-09-17 11:23:20|3846|3845|3846|3845|3846|3845|3846|3845|0
1631877810000|2021-09-17 11:23:30|3846.5|3845.5|3846|3845.5|3846.5|3845.5|3846|3845|0
1631877820000|2021-09-17 11:23:40||3845||3845||3845.5||3845|0
1631877830000|2021-09-17 11:23:50|3845.5|3844.5|3844.5|3843.5|3845.5|3845|3844.5|3843|0
1631877840000|2021-09-17 11:24:00|3844|3843|3843.5|3842.5|3844|3843|3843|3842|0
1631877860000|2021-09-17 11:24:20|3843|3842|3843|3842|3843|3842.5|3843|3842|0
1631877870000|2021-09-17 11:24:30|3842.5|3841.5|3842.5|3841.5|3843|3842|3842.5|3841.5|0
1631877880000|2021-09-17 11:24:40|3842|3841|3841.5|3840|3842|3841|3840.5|3840|0
1631877890000|2021-09-17 11:24:50|3841||3841||3841||3840.5||0
1631877900000|2021-09-17 11:25:00|3841.5|3840.5|3841|3840|3841.5|3840.5|3841|3840|0
1631877910000|2021-09-17 11:25:10|3840.5|3840.5|3839.5|3838.5|3840.5|3840.5|3839.5|3838.5|0
1631877920000|2021-09-17 11:25:20|3839|3838|3839|3837.5|3839|3838.5|3838|3837.5|0
1631877930000|2021-09-17 11:25:30|3838.5|3837|3838.5|3837|3838.5|3837.5|3838|3837|0
1631877940000|2021-09-17 11:25:40|3838||3838||3838||3838||0
1631877950000|2021-09-17 11:25:50|3837.5|3836.5|3837|3836|3837.5|3836.5|3837|3836|0
1631877960000|2021-09-17 11:26:00|3836.5|3836.5|3836|3835.5|3836.5|3836.5|3836|3835|0
1631877970000|2021-09-17 11:26:10|3836.5|3835|3835.5|3834.5|3836.5|3835.5|3835|3834|0
1631877980000|2021-09-17 11:26:20|3835|3834|3838|3837|3838|3837|3835|3834|0
1631877990000|2021-09-17 11:26:30|3838.5|3837.5|3838|3837|3838.5|3837.5|3837.5|3836.5|0
1631878000000|2021-09-17 11:26:40|3838.5|3837.5|3839|3838|3839.5|3838|3838.5|3837.5|0
1631878010000|2021-09-17 11:26:50|3839.5|3838.5|3840.5|3839.5|3840.5|3840|3839.5|3838.5|0
1631878020000|2021-09-17 11:27:00|3840|3839|3839.5|3839|3840|3839|3839.5|3839|0
1631878030000|2021-09-17 11:27:10|3840|3838.5|3838.5|3838|3840|3838.5|3838.5|3838|0
1631878040000|2021-09-17 11:27:20|3839|3838.5|3838|3837|3839|3838.5|3837.5|3836.5|0
1631878050000|2021-09-17 11:27:30|3837.5|3837.5|3840.5|3839.5|3840.5|3839.5|3837.5|3837.5|0
1631878060000|2021-09-17 11:27:40|3841|3839|3840.5|3839.5|3841|3839.5|3840|3839|0
1631878070000|2021-09-17 11:27:50|3840|3839|3840.5|3839.5|3840.5|3840|3840|3839|0
1631878080000|2021-09-17 11:28:00|3841|3840|3840.5|3839.5|3841|3840.5|3840.5|3839.5|0
1631878090000|2021-09-17 11:28:10|3840|3839|3839.5|3839|3840|3839.5|3839|3838|0
1631878100000|2021-09-17 11:28:20|3839|3838.5|3839|3838|3839|3838.5|3838.5|3837.5|0
1631878110000|2021-09-17 11:28:30|3838.5|3837.5|3838.5|3837.5|3838.5|3838.5|3838.5|3837.5|0
1631878120000|2021-09-17 11:28:40|3839|3838|3839|3838.5|3839.5|3838.5|3838.5|3838|0
1631878130000|2021-09-17 11:28:50|3838.5|3838|3837|3836|3838.5|3838|3836|3835.5|0
1631878140000|2021-09-17 11:29:00|3836.5|3836.5|3838|3837|3838.5|3837|3836.5|3836.5|0
1631878150000|2021-09-17 11:29:10|3837.5|3836.5|3839|3837.5|3839|3837.5|3837.5|3836.5|0
1631878160000|2021-09-17 11:29:20|3838.5|3837|3837.5|3837|3838.5|3837|3837.5|3837|0
1631878170000|2021-09-17 11:29:30|3837|3836.5|3838|3837.5|3838|3837.5|3837|3836.5|0
1631878180000|2021-09-17 11:29:40|3837.5|3837|3837.5|3837|3837.5|3837|3837.5|3836.5|0
1631878190000|2021-09-17 11:29:50|3838|3837.5|3837|3836|3838.5|3838|3837|3835.5|0
1631878210000|2021-09-17 11:30:10|3836.5|3835.5|3835|3834|3836.5|3835.5|3834.5|3833.5|0
1631878220000|2021-09-17 11:30:20|3835.5|3833.5|3835.5|3834.5|3835.5|3834.5|3834|3833.5|0
1631878230000|2021-09-17 11:30:30|3836|3835|3835.5|3834.5|3836.5|3835.5|3835|3834.5|0
1631878240000|2021-09-17 11:30:40|3835|3835|3837|3836|3837.5|3836|3835|3835|0
1631878250000|2021-09-17 11:30:50|3837.5|3836.5|3837|3836|3838.5|3837.5|3836.5|3836|0
1631878260000|2021-09-17 11:31:00|3837.5|3836.5|3838.5|3837.5|3838.5|3837.5|3837.5|3836.5|0
1631878270000|2021-09-17 11:31:10|3839|3838|3839|3838|3839.5|3838.5|3839|3838|0
1631878280000|2021-09-17 11:31:20|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838|0
1631878290000|2021-09-17 11:31:30|3840||3839.5||3840||3839.5||0
1631878300000|2021-09-17 11:31:40|3840|3839|3841|3840|3841|3840|3840|3839|0
1631878320000|2021-09-17 11:32:00|3841.5|3840.5|3842.5|3841.5|3842.5|3841.5|3841.5|3840.5|0
1631878330000|2021-09-17 11:32:10|3843|3842|3843|3842|3843|3842.5|3842.5|3842|0
1631878340000|2021-09-17 11:32:20|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|3843|3842.5|0
1631878350000|2021-09-17 11:32:30|3843|3842|3842|3840.5|3843|3842|3841.5|3840.5|0
1631878360000|2021-09-17 11:32:40|3841.5|3840|3841|3840|3841.5|3840|3840.5|3839.5|0
1631878370000|2021-09-17 11:32:50|3841.5|3840.5|3841.5|3841|3842|3841|3841|3840|0
1631878380000|2021-09-17 11:33:00|3842|3840.5|3842.5|3841|3842.5|3841.5|3842|3840.5|0
1631878390000|2021-09-17 11:33:10|3842|3841.5|3843|3842|3843.5|3842|3841.5|3841.5|0
1631878400000|2021-09-17 11:33:20|3842.5|3841.5|3842.5|3841|3842.5|3841.5|3842|3841|0
1631878410000|2021-09-17 11:33:30|3842||3842||3842.5||3842||0
1631878420000|2021-09-17 11:33:40|3841.5|3840.5|3842.5|3841|3842.5|3841.5|3840.5|3840|0
1631878430000|2021-09-17 11:33:50|3843|3841.5|3843.5|3842|3843.5|3842.5|3843|3841.5|0
1631878440000|2021-09-17 11:34:00|3843||3843||3843.5||3843||0
1631878450000|2021-09-17 11:34:10|3843.5|3842.5|3843.5|3842|3843.5|3842.5|3843.5|3842|0
1631878460000|2021-09-17 11:34:20|3843||3843||3843||3843||0
1631878470000|2021-09-17 11:34:30|3842.5||3843||3843||3842.5||0
1631878480000|2021-09-17 11:34:40|3842.5|3842.5|3845|3843.5|3845|3844|3842.5|3842.5|0
1631878490000|2021-09-17 11:34:50|3844.5||3844.5||3844.5||3844.5||0
1631878500000|2021-09-17 11:35:00|3844|3843|3843|3842.5|3844|3843|3843|3842.5|0
1631878510000|2021-09-17 11:35:10|3843.5||3843||3843.5||3843||0
1631878520000|2021-09-17 11:35:20|3843.5||3843.5||3843.5||3843||0
1631878540000|2021-09-17 11:35:40|3844|3843|3845|3843.5|3845|3844|3844|3843|0
1631878550000|2021-09-17 11:35:50|3844.5|3844|3845.5|3844|3845.5|3845|3844.5|3844|0
1631878560000|2021-09-17 11:36:00|3846|3844.5|3846|3845|3846|3845|3845.5|3844.5|0
1631878570000|2021-09-17 11:36:10|3845.5|3844.5|3846|3844.5|3846|3844.5|3845.5|3844.5|0
1631878580000|2021-09-17 11:36:20|3845.5|3845|3847|3845.5|3847|3845.5|3845.5|3844.5|0
1631878590000|2021-09-17 11:36:30|3846.5|3846|3848|3847|3848.5|3847.5|3846.5|3846|0
1631878600000|2021-09-17 11:36:40|3847.5|3846.5|3847|3846|3847.5|3846.5|3846.5|3845.5|0
1631878610000|2021-09-17 11:36:50|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|0
1631878620000|2021-09-17 11:37:00|3848|3847|3848.5|3848|3848.5|3848|3848|3847|0
1631878630000|2021-09-17 11:37:10|3849||3849||3849||3848.5||0
1631878640000|2021-09-17 11:37:20|3849.5|3848.5|3850|3849|3850|3849|3849|3848.5|0
1631878650000|2021-09-17 11:37:30|3849.5|3848.5|3848.5|3848|3849.5|3849|3848.5|3848|0
1631878660000|2021-09-17 11:37:40|3849|3848.5|3849|3848|3849|3848.5|3849|3848|0
1631878670000|2021-09-17 11:37:50|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|0
1631878680000|2021-09-17 11:38:00|3849|3849|3850|3849|3850|3849|3849|3849|0
1631878690000|2021-09-17 11:38:10|3850.5|3849.5|3851|3850.5|3851.5|3850.5|3850.5|3849.5|0
1631878700000|2021-09-17 11:38:20||3850||3850||3850||3850|0
1631878710000|2021-09-17 11:38:30|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|3851|3850|0
1631878720000|2021-09-17 11:38:40|3852|3851|3853|3852|3853|3852|3852|3851|0
1631878730000|2021-09-17 11:38:50|3852.5|3851.5|3850.5|3850|3852.5|3851.5|3850.5|3850|0
1631878740000|2021-09-17 11:39:00|3851|3849.5|3850|3849.5|3851|3849.5|3850|3849|0
1631878750000|2021-09-17 11:39:10|3849.5|3849|3849|3847.5|3849.5|3849|3848.5|3847.5|0
1631878760000|2021-09-17 11:39:20|3848.5|3847|3848|3847|3849|3847.5|3848|3847|0
1631878770000|2021-09-17 11:39:30|3847.5|3846.5|3848.5|3847.5|3848.5|3847.5|3847|3846|0
1631878780000|2021-09-17 11:39:40|3848|3847|3847.5|3846.5|3848|3847.5|3847|3846.5|0
1631878790000|2021-09-17 11:39:50|3847|3846|3846.5|3845.5|3847|3846|3846.5|3845.5|0
1631878800000|2021-09-17 11:40:00|3846|3845|3846|3845.5|3846.5|3845.5|3846|3845|0
1631878810000|2021-09-17 11:40:10|3846.5|3846|3847|3846|3847|3846|3846.5|3846|0
1631878820000|2021-09-17 11:40:20|3847.5|3846.5|3847|3846.5|3847.5|3846.5|3847|3846.5|0
1631878830000|2021-09-17 11:40:30|3847.5|3847|3848.5|3847.5|3848.5|3847.5|3847.5|3847|0
1631878840000|2021-09-17 11:40:40|3848|3847|3847|3846|3848.5|3847.5|3847|3846|0
1631878850000|2021-09-17 11:40:50|3846.5|3845.5|3846.5|3845.5|3847|3846|3846.5|3845.5|0
1631878860000|2021-09-17 11:41:00|3847|3846|3847|3846|3847|3846.5|3846.5|3845.5|0
1631878870000|2021-09-17 11:41:10|3847.5|3846.5|3848|3847|3848|3847|3847.5|3846|0
1631878880000|2021-09-17 11:41:20|3848.5|3847.5|3847|3846.5|3848.5|3847.5|3847|3846.5|0
1631878900000|2021-09-17 11:41:40|3846.5|3846|3846|3845|3846.5|3846|3846|3845|0
1631878910000|2021-09-17 11:41:50|3846.5|3845.5|3846.5|3846|3847|3846|3846|3845.5|0
1631878920000|2021-09-17 11:42:00|3846|3845.5|3846|3845|3846|3845.5|3845.5|3845|0
1631878930000|2021-09-17 11:42:10|3845.5|3844.5|3845|3844|3845.5|3844.5|3844.5|3844|0
1631878940000|2021-09-17 11:42:20|3844.5|3843.5|3846|3845|3846|3845|3844|3843.5|0
1631878950000|2021-09-17 11:42:30|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845|3844.5|0
1631878960000|2021-09-17 11:42:40|3846|3845|3846.5|3845.5|3846.5|3845.5|3846|3844.5|0
1631878970000|2021-09-17 11:42:50|3847|3846|3847|3846|3847|3846|3847|3846|0
1631878980000|2021-09-17 11:43:00|3846.5|3845.5|3846|3845|3846.5|3846|3845.5|3844.5|0
1631878990000|2021-09-17 11:43:10|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845|3844|0
1631879000000|2021-09-17 11:43:20|3846|3845|3846|3845|3846|3845|3845.5|3845|0
1631879010000|2021-09-17 11:43:30|3845.5|3845.5|3846.5|3845.5|3846.5|3845.5|3845.5|3845.5|0
1631879020000|2021-09-17 11:43:40|3847|3846|3848.5|3847|3848.5|3847|3846.5|3846|0
1631879030000|2021-09-17 11:43:50|3848||3848||3848||3848||0
1631879040000|2021-09-17 11:44:00|3848.5|3847.5|3848|3847.5|3849|3848|3848|3847.5|0
1631879050000|2021-09-17 11:44:10|3848.5|3847|3848.5|3847.5|3848.5|3847.5|3848.5|3847|0
1631879060000|2021-09-17 11:44:20|3849|3848|3848.5|3848|3849|3848.5|3848.5|3848|0
1631879070000|2021-09-17 11:44:30|3848|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847|0
1631879080000|2021-09-17 11:44:40|3848|3847|3847.5|3846.5|3848|3847|3847|3846|0
1631879090000|2021-09-17 11:44:50|3847|3846|3847|3846|3847|3846.5|3846.5|3846|0
1631879100000|2021-09-17 11:45:00|3847.5|3846.5|3846|3845|3847.5|3846.5|3846|3845|0
1631879110000|2021-09-17 11:45:10|3845.5|3844.5|3845|3844|3846|3845.5|3845|3844|0
1631879120000|2021-09-17 11:45:20|3845.5|3844.5|3845.5|3844.5|3846|3845|3845|3844.5|0
1631879130000|2021-09-17 11:45:30|3846|3845|3846|3845|3846|3845|3845|3844.5|0
1631879140000|2021-09-17 11:45:40|3846.5|3845.5|3847|3845.5|3847|3846|3845.5|3845|0
1631879150000|2021-09-17 11:45:50|3846.5|3846|3845.5|3844.5|3846.5|3846|3845|3844|0
1631879160000|2021-09-17 11:46:00|3846|3845|3845.5|3844.5|3846|3845|3845.5|3844.5|0
1631879170000|2021-09-17 11:46:10||3845||3845||3845||3845|0
1631879180000|2021-09-17 11:46:20||3844.5||3844.5||3844.5||3844.5|0
1631879190000|2021-09-17 11:46:30|3846|3845|3846.5|3845.5|3846.5|3845.5|3845.5|3845|0
1631879200000|2021-09-17 11:46:40|3846|3845|3845.5|3845|3846|3845.5|3845.5|3844.5|0
1631879210000|2021-09-17 11:46:50|3845|3844.5|3846.5|3845|3846.5|3845.5|3845|3844.5|0
1631879220000|2021-09-17 11:47:00|3846|3845.5|3847.5|3846.5|3847.5|3846.5|3846|3845.5|0
1631879230000|2021-09-17 11:47:10|3847|3847|3847.5|3847|3848|3847|3847|3847|0
1631879250000|2021-09-17 11:47:30|3848|3847.5|3849|3848.5|3849|3848.5|3847.5|3847.5|0
1631879260000|2021-09-17 11:47:40|3848.5|3848|3848.5|3848|3849|3848|3848.5|3848|0
1631879270000|2021-09-17 11:47:50|3848|3847.5|3847.5|3847|3848.5|3847.5|3847.5|3847|0
1631879280000|2021-09-17 11:48:00|3847|3846.5|3848|3847|3848.5|3847.5|3847|3846|0
1631879290000|2021-09-17 11:48:10|3847.5||3848||3848||3847.5||0
1631879300000|2021-09-17 11:48:20|3847.5||3848||3848||3847.5||0
1631879310000|2021-09-17 11:48:30|3848.5|3847.5|3849|3848|3849.5|3848.5|3848.5|3847.5|0
1631879320000|2021-09-17 11:48:40|3848.5|3847.5|3848.5|3847.5|3848.5|3848|3848.5|3847.5|0
1631879340000|2021-09-17 11:49:00|3848|3847|3848|3847.5|3848|3847.5|3847|3846.5|0
1631879350000|2021-09-17 11:49:10|3848.5|3848|3848.5|3847.5|3849|3848|3848.5|3847.5|0
1631879360000|2021-09-17 11:49:20|3849|3848|3848|3847.5|3849.5|3848|3848|3847.5|0
1631879370000|2021-09-17 11:49:30|3847.5|3847|3847.5|3847|3847.5|3847.5|3847.5|3847|0
1631879380000|2021-09-17 11:49:40|3848|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847.5|0
1631879390000|2021-09-17 11:49:50|3848|3847|3848.5|3847.5|3848.5|3847.5|3847.5|3847|0
1631879400000|2021-09-17 11:50:00|3848|3847|3848|3847|3848.5|3847|3848|3847|0
1631879410000|2021-09-17 11:50:10|3847.5|3847.5|3848|3847|3848|3847.5|3847.5|3846.5|0
1631879420000|2021-09-17 11:50:20|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|0
1631879430000|2021-09-17 11:50:30|3848|3847|3848|3847|3848.5|3847|3848|3847|0
1631879440000|2021-09-17 11:50:40|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847|0
1631879450000|2021-09-17 11:50:50||3848||3848||3848||3848|0
1631879460000|2021-09-17 11:51:00|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848.5|0
1631879470000|2021-09-17 11:51:10|3850|3849|3850|3849.5|3850.5|3849.5|3850|3849|0
1631879480000|2021-09-17 11:51:20|3850.5|3850|3851.5|3850.5|3851.5|3850.5|3850|3850|0
1631879490000|2021-09-17 11:51:30|3851|3850|3851.5|3850.5|3851.5|3850.5|3850.5|3850|0
1631879500000|2021-09-17 11:51:40|3852|3851|3851.5|3851|3852|3851|3851.5|3851|0
1631879510000|2021-09-17 11:51:50|3851|3850.5|3851|3850.5|3851.5|3850.5|3851|3850.5|0
1631879520000|2021-09-17 11:52:00|3851.5|3851|3852.5|3852|3852.5|3852|3851.5|3851|0
1631879530000|2021-09-17 11:52:10|3853|3852.5|3853.5|3852.5|3853.5|3852.5|3852.5|3851.5|0
1631879540000|2021-09-17 11:52:20|3853|3853|3852.5|3852|3853|3853|3852.5|3852|0
1631879550000|2021-09-17 11:52:30|3853|3851.5|3853|3851.5|3853|3852|3853|3851.5|0
1631879570000|2021-09-17 11:52:50|3852.5|3851|3852|3851|3852.5|3851.5|3851.5|3851|0
1631879590000|2021-09-17 11:53:10||3851.5||3851.5||3851.5||3851.5|0
1631879600000|2021-09-17 11:53:20|3852.5||3852.5||3852.5||3852.5||0
1631879610000|2021-09-17 11:53:30|3853|3852|3854.5|3853.5|3854.5|3853.5|3853|3852|0
1631879620000|2021-09-17 11:53:40|3855|3854|3855|3854|3855|3854|3855|3854|0
1631879630000|2021-09-17 11:53:50|3855.5|3854.5|3855|3854.5|3855.5|3854.5|3855|3854.5|0
1631879640000|2021-09-17 11:54:00|3855.5|3855|3856|3855|3856|3855.5|3855|3854.5|0
1631879660000|2021-09-17 11:54:20|3856.5|3855.5|3856.5|3855.5|3857|3856|3856|3855.5|0
1631879680000|2021-09-17 11:54:40||3856||3856||3856||3856|0
1631879690000|2021-09-17 11:54:50|3856|3855.5|3855.5|3854.5|3856|3855.5|3855|3854.5|0
1631879700000|2021-09-17 11:55:00|3856|3855|3856|3855|3856|3855|3855.5|3855|0
1631879710000|2021-09-17 11:55:10|3856.5|3855.5|3855|3854.5|3856.5|3855.5|3855|3854.5|0
1631879720000|2021-09-17 11:55:20|3854.5|3854|3855|3854|3855|3854|3854.5|3853.5|0
1631879730000|2021-09-17 11:55:30|3854.5|3854.5|3856|3855|3856|3855|3854.5|3854.5|0
1631879740000|2021-09-17 11:55:40|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|0
1631879750000|2021-09-17 11:55:50|3856|3855|3855.5|3854.5|3856.5|3855.5|3855|3854.5|0
1631879760000|2021-09-17 11:56:00|3855|3854|3854.5|3854|3855.5|3854|3854.5|3854|0
1631879770000|2021-09-17 11:56:10|3855|3854.5|3854.5|3854|3855|3854.5|3854.5|3853.5|0
1631879780000|2021-09-17 11:56:20||3853.5||3853.5||3853.5||3853|0
1631879790000|2021-09-17 11:56:30|3854|3853|3853.5|3852|3854.5|3853|3853.5|3852|0
1631879800000|2021-09-17 11:56:40|3853||3853||3853.5||3853||0
1631879810000|2021-09-17 11:56:50|3852.5|3851.5|3853|3852|3853|3852|3852|3851.5|0
1631879820000|2021-09-17 11:57:00|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|0
1631879830000|2021-09-17 11:57:10|3854|3853|3853.5|3852.5|3854|3853.5|3853.5|3852.5|0
1631879840000|2021-09-17 11:57:20|3854|3853|3854|3853|3854|3853|3854|3853|0
1631879870000|2021-09-17 11:57:50|3853.5|3852.5|3853.5|3852.5|3853.5|3853|3853.5|3852.5|0
1631879890000|2021-09-17 11:58:10|3854|3853|3854|3853|3854|3853|3853.5|3853|0
1631879900000|2021-09-17 11:58:20|3853|3852.5|3853.5|3852.5|3853.5|3852.5|3853|3852.5|0
1631879910000|2021-09-17 11:58:30|3854|3853|3854|3853|3854|3853.5|3853.5|3853|0
1631879920000|2021-09-17 11:58:40||3853.5||3853.5||3853.5||3853.5|0
1631879930000|2021-09-17 11:58:50|3854.5|3854|3855.5|3854.5|3855.5|3854.5|3854.5|3854|0
1631879940000|2021-09-17 11:59:00|3855|3854|3855|3854|3855|3854|3854.5|3854|0
1631879960000|2021-09-17 11:59:20|3854.5||3854.5||3855||3854.5||0
1631879970000|2021-09-17 11:59:30|3855|3854.5|3855.5|3854.5|3855.5|3854.5|3854.5|3854|0
1631879980000|2021-09-17 11:59:40|3856|3855|3856|3855|3856|3855|3855.5|3855|0
1631879990000|2021-09-17 11:59:50|3855.5|3854.5|3854|3853.5|3855.5|3854.5|3854|3853|0
1631880000000|2021-09-17 12:00:00|3853.5|3853|3853.5|3852.5|3854|3853.5|3853|3852.5|0
1631880020000|2021-09-17 12:00:20|3854|3853|3854.5|3853.5|3855.5|3854.5|3854|3853|0
1631880030000|2021-09-17 12:00:30|3855|3854|3854|3853.5|3855|3854|3854|3853.5|0
1631880040000|2021-09-17 12:00:40|3853.5|3853|3854|3853|3854|3853|3853|3852|0
1631880050000|2021-09-17 12:00:50|3854.5|3853.5|3856|3855.5|3856.5|3856|3854|3853.5|0
1631880060000|2021-09-17 12:01:00|3856.5|3855|3855.5|3855|3856.5|3856|3855.5|3855|0
1631880090000|2021-09-17 12:01:30|3855|3854.5|3854|3853|3855|3854.5|3853.5|3852.5|0
1631880100000|2021-09-17 12:01:40|3853.5||3853.5||3854||3853.5||0
1631880110000|2021-09-17 12:01:50|3853|3852.5|3853|3852|3853|3852.5|3852.5|3852|0
1631880120000|2021-09-17 12:02:00|3852.5|3851.5|3852|3851.5|3852.5|3851.5|3851.5|3850.5|0
1631880140000|2021-09-17 12:02:20|3852.5|3852|3852|3851.5|3852.5|3852|3852|3851.5|0
1631880150000|2021-09-17 12:02:30|3851.5|3851|3851.5|3850.5|3851.5|3851|3851|3850.5|0
1631880160000|2021-09-17 12:02:40|3852|3851|3852|3851|3852|3851.5|3852|3851|0
1631880170000|2021-09-17 12:02:50|3851.5|3850.5|3851|3850|3851.5|3850.5|3850.5|3850|0
1631880180000|2021-09-17 12:03:00|3851.5|3850.5|3851|3850.5|3851.5|3851|3851|3850.5|0
1631880190000|2021-09-17 12:03:10|3850.5|3850|3850.5|3849|3850.5|3850|3850|3849|0
1631880200000|2021-09-17 12:03:20|3850|3849.5|3850|3849|3850.5|3849.5|3849.5|3849|0
1631880210000|2021-09-17 12:03:30|3850.5|3849.5|3850.5|3850|3850.5|3850|3850|3849.5|0
1631880220000|2021-09-17 12:03:40|3850|3849.5|3850|3849.5|3850.5|3849.5|3850|3849.5|0
1631880230000|2021-09-17 12:03:50|3850.5|3849|3850.5|3850|3850.5|3850|3850.5|3849|0
1631880240000|2021-09-17 12:04:00|3851|3849.5|3851|3850.5|3851.5|3850.5|3851|3849.5|0
1631880250000|2021-09-17 12:04:10|3851.5|3851|3851.5|3851|3852|3851|3851.5|3850.5|0
1631880260000|2021-09-17 12:04:20||3850.5||3850.5||3850.5||3850.5|0
1631880280000|2021-09-17 12:04:40|3851|3851|3852|3851.5|3853|3851.5|3851|3850.5|0
1631880290000|2021-09-17 12:04:50|3851.5|3851|3852|3851|3852|3851.5|3851.5|3851|0
1631880300000|2021-09-17 12:05:00|3852.5|3851.5|3853|3852|3853.5|3852|3852.5|3851.5|0
1631880310000|2021-09-17 12:05:10|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|3852|3851.5|0
1631880320000|2021-09-17 12:05:20|3852||3852.5||3852.5||3852||0
1631880330000|2021-09-17 12:05:30|3853|3852|3853|3852|3853.5|3852.5|3853|3852|0
1631880350000|2021-09-17 12:05:50|3852.5|3851.5|3852.5|3852|3853|3852|3852.5|3851.5|0
1631880360000|2021-09-17 12:06:00|3853|3852.5|3852|3851.5|3853.5|3852.5|3852|3851.5|0
1631880380000|2021-09-17 12:06:20|3852.5|3852|3852|3851.5|3852.5|3852|3852|3851.5|0
1631880390000|2021-09-17 12:06:30|3852.5|3852|3854|3852.5|3854|3853|3852.5|3852|0
1631880400000|2021-09-17 12:06:40|3853.5|3853|3854.5|3853.5|3854.5|3853.5|3853.5|3853|0
1631880410000|2021-09-17 12:06:50|3854|3853|3853.5|3852.5|3854|3853|3853|3852.5|0
1631880420000|2021-09-17 12:07:00|3854|3853|3854.5|3853.5|3854.5|3853.5|3854|3852.5|0
1631880430000|2021-09-17 12:07:10|3855|3854|3854.5|3854|3855|3854|3854.5|3854|0
1631880440000|2021-09-17 12:07:20|3854|3853.5|3854.5|3853.5|3854.5|3853.5|3854|3853.5|0
1631880450000|2021-09-17 12:07:30|3855|3854|3856|3854.5|3856|3854.5|3854.5|3854|0
1631880460000|2021-09-17 12:07:40|3856.5|3855|3856.5|3855|3856.5|3855.5|3856|3855|0
1631880470000|2021-09-17 12:07:50|3856||3856||3856||3856||0
1631880480000|2021-09-17 12:08:00||3855.5||3855.5||3855.5||3855.5|0
1631880490000|2021-09-17 12:08:10|3856.5|3855|3857.5|3856.5|3857.5|3857|3856.5|3855|0
1631880500000|2021-09-17 12:08:20|3857|3856|3857.5|3856.5|3857.5|3856.5|3857|3856|0
1631880510000|2021-09-17 12:08:30|3857|3857|3857|3856|3857|3857|3857|3856|0
1631880520000|2021-09-17 12:08:40|3857.5|3856.5|3857.5|3856.5|3857.5|3857|3857.5|3856.5|0
1631880530000|2021-09-17 12:08:50|3857||3857.5||3857.5||3857||0
1631880540000|2021-09-17 12:09:00|3858|3857|3858|3857|3858.5|3857.5|3858|3857|0
1631880550000|2021-09-17 12:09:10|3858.5|3857.5|3859|3858|3859|3858|3858.5|3857.5|0
1631880560000|2021-09-17 12:09:20|3858.5|3857.5|3858.5|3858|3858.5|3858|3858|3857|0
1631880570000|2021-09-17 12:09:30||3857.5||3858||3858||3857.5|0
1631880580000|2021-09-17 12:09:40|3859||3859||3859||3859||0
1631880590000|2021-09-17 12:09:50||3858.5||3858.5||3858.5||3858.5|0
1631880600000|2021-09-17 12:10:00|3859.5|3858|3859|3858|3859.5|3858|3858.5|3858|0
1631880610000|2021-09-17 12:10:10|3859.5|3858.5|3860|3859|3860|3859|3859.5|3858.5|0
1631880620000|2021-09-17 12:10:20||3859.5||3859.5||3859.5||3859|0
1631880630000|2021-09-17 12:10:30|3859.5|3859|3859.5|3858.5|3859.5|3859|3858.5|3858|0
1631880640000|2021-09-17 12:10:40|3859||3859.5||3859.5||3859||0
1631880650000|2021-09-17 12:10:50||3859||3858.5||3859||3858.5|0
1631880660000|2021-09-17 12:11:00|3860|3859|3860|3859|3860|3859.5|3859.5|3859|0
1631880670000|2021-09-17 12:11:10||3859.5||3859.5||3859.5||3859.5|0
1631880690000|2021-09-17 12:11:30|3860.5|3860|3862|3861|3862|3861|3860.5|3860|0
1631880700000|2021-09-17 12:11:40|3861.5|3861.5|3862.5|3862|3862.5|3862|3861.5|3861.5|0
1631880710000|2021-09-17 12:11:50|3863|3862.5|3862|3861.5|3863|3862.5|3862|3861.5|0
1631880720000|2021-09-17 12:12:00|3862.5|3862|3862.5|3862|3863|3862|3862.5|3861.5|0
1631880730000|2021-09-17 12:12:10|3863|3861.5|3863|3862|3863|3862.5|3862.5|3861.5|0
1631880740000|2021-09-17 12:12:20|3862.5||3863||3863||3862.5||0
1631880760000|2021-09-17 12:12:40|3862.5|3862.5|3863|3862.5|3863|3862.5|3862.5|3862.5|0
1631880770000|2021-09-17 12:12:50||3862||3862.5||3862.5||3862|0
1631880780000|2021-09-17 12:13:00|3862.5|3862|3863|3862|3863|3862|3862.5|3862|0
1631880790000|2021-09-17 12:13:10|3862.5|3861.5|3861|3860|3862.5|3862|3861|3860|0
1631880800000|2021-09-17 12:13:20|3860.5|3859.5|3861.5|3860|3861.5|3860.5|3860|3859.5|0
1631880810000|2021-09-17 12:13:30|3862|3860.5|3862.5|3861.5|3862.5|3862|3862|3860.5|0
1631880820000|2021-09-17 12:13:40|3863|3862|3863|3862|3863|3862.5|3862.5|3862|0
1631880830000|2021-09-17 12:13:50||3862.5||3862.5||3862.5||3862.5|0
1631880840000|2021-09-17 12:14:00|3862.5|3862|3862.5|3862|3862.5|3862.5|3862|3861.5|0
1631880850000|2021-09-17 12:14:10|3863||3863||3863||3863||0
1631880860000|2021-09-17 12:14:20|3862.5|3862.5|3862.5|3861.5|3862.5|3862.5|3862.5|3861.5|0
1631880870000|2021-09-17 12:14:30|3863|3862|3863|3862|3863|3862|3863|3861.5|0
1631880880000|2021-09-17 12:14:40|3862.5|3861.5|3862.5|3862|3862.5|3862|3862.5|3861.5|0
1631880890000|2021-09-17 12:14:50|3863|3862.5|3863|3862|3863|3862.5|3863|3862|0
1631880900000|2021-09-17 12:15:00|3863.5|3862.5|3863|3862.5|3863.5|3862.5|3863|3862.5|0
1631880910000|2021-09-17 12:15:10|3863.5|3863|3865|3864|3865|3864.5|3863|3863|0
1631880920000|2021-09-17 12:15:20|3865.5|3864.5|3866|3865|3866|3865|3865.5|3864.5|0
1631880930000|2021-09-17 12:15:30|3866.5|3865.5|3866|3865.5|3866.5|3865.5|3866|3865.5|0
1631880950000|2021-09-17 12:15:50|3866.5|3866|3866.5|3866|3866.5|3866|3866.5|3866|0
1631880960000|2021-09-17 12:16:00|3866|3865.5|3866|3865.5|3866|3866|3865.5|3865|0
1631880980000|2021-09-17 12:16:20|3865.5|3865|3866|3865.5|3866|3865.5|3865.5|3865|0
1631880990000|2021-09-17 12:16:30|3865.5|3865|3866|3865|3866|3865|3865.5|3865|0
1631881000000|2021-09-17 12:16:40|3866.5|3865.5|3867|3866|3867.5|3866.5|3866.5|3865.5|0
1631881010000|2021-09-17 12:16:50|3867.5|3866.5|3867.5|3867|3868|3867.5|3867|3866.5|0
1631881030000|2021-09-17 12:17:10|3868|3867.5|3868|3867|3868|3867.5|3868|3867|0
1631881040000|2021-09-17 12:17:20|3868.5|3867.5|3867|3866.5|3868.5|3868|3867|3866.5|0
1631881060000|2021-09-17 12:17:40|3866.5|3866|3866.5|3865.5|3866.5|3866|3866.5|3865|0
1631881070000|2021-09-17 12:17:50|3866|3866|3866|3865|3866|3866|3865.5|3865|0
1631881080000|2021-09-17 12:18:00|3865.5|3864.5|3866|3865|3866.5|3866|3865.5|3864.5|0
1631881090000|2021-09-17 12:18:10|3865.5||3866||3866||3865.5||0
1631881100000|2021-09-17 12:18:20|3865.5|3864.5|3865|3864|3865.5|3864.5|3864.5|3863.5|0
1631881110000|2021-09-17 12:18:30||3864.5||3864.5||3864.5||3864.5|0
1631881120000|2021-09-17 12:18:40|3864.5|3864|3864|3863|3864.5|3864|3864|3862.5|0
1631881130000|2021-09-17 12:18:50|3863.5|3863.5|3864|3863|3864|3863.5|3863.5|3863|0
1631881140000|2021-09-17 12:19:00|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|3863|3862|0
1631881150000|2021-09-17 12:19:10|3863|3862|3864|3863|3864|3863|3863|3862|0
1631881160000|2021-09-17 12:19:20|3864.5|3863.5|3863.5|3863|3864.5|3863.5|3863.5|3863|0
1631881170000|2021-09-17 12:19:30|3864||3864||3864||3863.5||0
1631881180000|2021-09-17 12:19:40|3864.5|3863.5|3864.5|3864|3864.5|3864|3864.5|3863.5|0
1631881190000|2021-09-17 12:19:50|3865|3864.5|3865|3864.5|3865|3864.5|3865|3864.5|0
1631881200000|2021-09-17 12:20:00|3865.5|3865|3866.5|3865|3866.5|3865.5|3865|3864.5|0
1631881210000|2021-09-17 12:20:10|3866|3865.5|3866.5|3865.5|3866.5|3865.5|3866|3865.5|0
1631881220000|2021-09-17 12:20:20|3867|3866|3868|3867|3868|3867|3867|3866|0
1631881230000|2021-09-17 12:20:30|3868.5|3867.5|3868|3867|3868.5|3868|3868|3867|0
1631881240000|2021-09-17 12:20:40|3867.5|3866.5|3867.5|3866.5|3867.5|3867|3867|3866.5|0
1631881250000|2021-09-17 12:20:50|3867||3867||3867||3867||0
1631881260000|2021-09-17 12:21:00|3867.5|3867|3867.5|3866.5|3867.5|3867|3867|3866.5|0
1631881270000|2021-09-17 12:21:10|3868|3867.5|3869|3868|3869|3868|3868|3867.5|0
1631881290000|2021-09-17 12:21:30|3868.5|3868.5|3869.5|3868.5|3870|3869|3868.5|3868|0
1631881300000|2021-09-17 12:21:40|3869|3868|3869.5|3869|3869.5|3869|3869|3868|0
1631881310000|2021-09-17 12:21:50|3870|3869.5|3869|3868|3870|3869.5|3869|3868|0
1631881320000|2021-09-17 12:22:00|3868.5|3867.5|3868.5|3867.5|3868.5|3867.5|3868|3867.5|0
1631881330000|2021-09-17 12:22:10|3869|3868|3869.5|3868.5|3869.5|3868.5|3869|3868|0
1631881340000|2021-09-17 12:22:20|3869|3868|3868|3867.5|3869|3868|3868|3867|0
1631881350000|2021-09-17 12:22:30|3867.5|3867|3867.5|3866.5|3867.5|3867.5|3867|3866|0
1631881360000|2021-09-17 12:22:40|3868|3867|3867|3866.5|3868|3867|3867|3866.5|0
1631881370000|2021-09-17 12:22:50|3866.5|3866|3866.5|3865.5|3866.5|3866|3866|3865|0
1631881380000|2021-09-17 12:23:00|3866|3866|3866.5|3865.5|3866.5|3866|3865.5|3865|0
1631881390000|2021-09-17 12:23:10|3866|3865|3866|3865|3866|3865.5|3866|3865|0
1631881400000|2021-09-17 12:23:20|3865.5|3865.5|3866|3865|3866|3865.5|3865.5|3865|0
1631881410000|2021-09-17 12:23:30|3866.5|3865.5|3866|3865.5|3866.5|3865.5|3866|3865.5|0
1631881420000|2021-09-17 12:23:40|3865.5|3865|3865.5|3864.5|3866|3865|3864.5|3864|0
1631881440000|2021-09-17 12:24:00|3865|3864|3865|3864|3865|3864.5|3865|3864|0
1631881460000|2021-09-17 12:24:20|3864.5|3864.5|3864|3863|3865|3864.5|3864|3863|0
1631881470000|2021-09-17 12:24:30|3863.5|3862.5|3863|3862.5|3863.5|3862.5|3863|3862.5|0
1631881480000|2021-09-17 12:24:40|3863.5|3863|3865|3864|3865|3864.5|3863|3863|0
1631881490000|2021-09-17 12:24:50|3865.5|3864.5|3866|3865.5|3866|3865.5|3865|3864.5|0
1631881500000|2021-09-17 12:25:00|3865.5|3865|3865|3864|3865.5|3865|3864|3863.5|0
1631881510000|2021-09-17 12:25:10|3864.5|3864.5|3864.5|3863.5|3864.5|3864.5|3864|3863.5|0
1631881520000|2021-09-17 12:25:20|3864|3863|3864.5|3863|3864.5|3863.5|3864|3863|0
1631881530000|2021-09-17 12:25:30|3864||3864||3864||3863.5||0
1631881550000|2021-09-17 12:25:50|3863.5|3862.5|3863.5|3862.5|3863.5|3863|3862.5|3862|0
1631881560000|2021-09-17 12:26:00|3864|3863|3865|3864.5|3865.5|3864.5|3863.5|3863|0
1631881570000|2021-09-17 12:26:10|3864.5|3864|3865.5|3864.5|3865.5|3864.5|3864.5|3864|0
1631881580000|2021-09-17 12:26:20|3865|3863.5|3865.5|3864.5|3865.5|3864.5|3864.5|3863.5|0
1631881590000|2021-09-17 12:26:30|3865|3865|3866|3865.5|3866|3865.5|3865|3865|0
1631881600000|2021-09-17 12:26:40|3866.5|3866|3867.5|3866.5|3867.5|3866.5|3866.5|3866|0
1631881610000|2021-09-17 12:26:50|3868|3867|3868.5|3867.5|3869|3868.5|3868|3867|0
1631881620000|2021-09-17 12:27:00|3868|3867|3867|3866.5|3868|3867.5|3867|3866.5|0
1631881630000|2021-09-17 12:27:10|3867.5|3867|3867|3866|3868.5|3867.5|3867|3866|0
1631881640000|2021-09-17 12:27:20|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|0
1631881650000|2021-09-17 12:27:30||3867||3867||3867||3867|0
1631881660000|2021-09-17 12:27:40|3867|3866.5|3867|3866|3868|3867|3867|3866|0
1631881670000|2021-09-17 12:27:50||3866.5||3866.5||3866.5||3866.5|0
1631881680000|2021-09-17 12:28:00|3867.5|3867|3867|3866|3867.5|3867|3866|3865|0
1631881690000|2021-09-17 12:28:10|3866.5||3867||3867||3866.5||0
1631881700000|2021-09-17 12:28:20|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|0
1631881710000|2021-09-17 12:28:30|3867|3866|3867.5|3866.5|3867.5|3866.5|3867|3866|0
1631881730000|2021-09-17 12:28:50|3867|3867|3869.5|3868.5|3870|3868.5|3867|3866.5|0
1631881740000|2021-09-17 12:29:00|3869|3868|3869|3868.5|3869.5|3868.5|3869|3868|0
1631881750000|2021-09-17 12:29:10|3869.5|3869|3869.5|3869|3870.5|3869.5|3869.5|3868.5|0
1631881760000|2021-09-17 12:29:20|3869|3868.5|3870|3869|3870|3869|3869|3868.5|0
1631881770000|2021-09-17 12:29:30|3869.5|3868.5|3870|3869|3870|3869.5|3869|3868.5|0
1631881780000|2021-09-17 12:29:40|3869.5|3868.5|3869.5|3869|3869.5|3869|3869|3868.5|0
1631881790000|2021-09-17 12:29:50|3869|3868.5|3868.5|3867.5|3869|3868.5|3868|3867.5|0
1631881800000|2021-09-17 12:30:00|3869|3868|3868.5|3867.5|3869|3868.5|3868|3867.5|0
1631881810000|2021-09-17 12:30:10|3868|3867|3868|3866.5|3868.5|3867|3867.5|3866.5|0
1631881820000|2021-09-17 12:30:20|3867.5|3867|3867.5|3867|3868.5|3867.5|3867|3867|0
1631881830000|2021-09-17 12:30:30||3866.5||3866.5||3866.5||3866.5|0
1631881840000|2021-09-17 12:30:40||3867||3866.5||3867||3866.5|0
1631881850000|2021-09-17 12:30:50||3867||3866.5||3867||3866.5|0
1631881860000|2021-09-17 12:31:00|3867|3866|3867.5|3866.5|3867.5|3866.5|3867|3866|0
1631881870000|2021-09-17 12:31:10|3867|3866|3867|3866|3867.5|3866.5|3867|3866|0
1631881880000|2021-09-17 12:31:20||3866.5||3866.5||3866.5||3866|0
1631881890000|2021-09-17 12:31:30|3866.5|3866|3867.5|3866.5|3867.5|3866.5|3866|3865|0
1631881900000|2021-09-17 12:31:40||3867||3867||3867||3866.5|0
1631881910000|2021-09-17 12:31:50|3868|3866.5|3867.5|3867|3868|3867|3867.5|3866.5|0
1631881920000|2021-09-17 12:32:00|3868|3866.5|3868|3867|3868|3867.5|3868|3866.5|0
1631881930000|2021-09-17 12:32:10|3868.5|3867.5|3869|3868|3869|3868|3868.5|3867.5|0
1631881940000|2021-09-17 12:32:20|3869.5|3868.5|3869|3868|3869.5|3869|3869|3868|0
1631881950000|2021-09-17 12:32:30|3869.5|3868.5|3870|3869|3870|3869.5|3869|3868.5|0
1631881960000|2021-09-17 12:32:40|3870.5|3869.5|3870.5|3870|3870.5|3870|3870|3869.5|0
1631881970000|2021-09-17 12:32:50|3871|3869.5|3870.5|3870|3871|3870|3870.5|3869.5|0
1631881980000|2021-09-17 12:33:00|3870|3869.5|3869.5|3869|3870|3869.5|3869.5|3868.5|0
1631881990000|2021-09-17 12:33:10|3869|3868.5|3868.5|3867.5|3869|3868.5|3868.5|3867.5|0
1631882000000|2021-09-17 12:33:20|3869|3868|3869.5|3868.5|3869.5|3868.5|3869|3868|0
1631882010000|2021-09-17 12:33:30|3870|3869|3870|3869|3870|3869|3869.5|3869|0
1631882030000|2021-09-17 12:33:50||3869.5||3869||3869.5||3869|0
1631882040000|2021-09-17 12:34:00|3870.5|3869.5|3872|3871|3872.5|3871.5|3870.5|3869.5|0
1631882050000|2021-09-17 12:34:10|3871.5|3871.5|3871.5|3871|3872|3871.5|3871.5|3870.5|0
1631882060000|2021-09-17 12:34:20|3872|3870.5|3871|3869.5|3872|3871|3870.5|3869.5|0
1631882070000|2021-09-17 12:34:30|3870.5|3869|3870|3869|3870.5|3869|3869.5|3869|0
1631882090000|2021-09-17 12:34:50|3869.5|3868.5|3869|3868|3869.5|3868.5|3869|3868|0
1631882100000|2021-09-17 12:35:00|3869.5|3868.5|3871|3870|3871|3870|3869|3868.5|0
1631882110000|2021-09-17 12:35:10|3870.5|3869.5|3870|3869.5|3870.5|3869.5|3870|3869.5|0
1631882130000|2021-09-17 12:35:30|3870.5|3869|3870|3869|3870.5|3869|3869.5|3868.5|0
1631882140000|2021-09-17 12:35:40|3869.5|3869.5|3870|3869|3870.5|3869.5|3869.5|3868.5|0
1631882150000|2021-09-17 12:35:50|3870.5|3868.5|3870|3869|3871|3869.5|3870|3868.5|0
1631882160000|2021-09-17 12:36:00|3870.5|3869.5|3870.5|3869.5|3871|3870|3870|3869|0
1631882170000|2021-09-17 12:36:10|3871|3870|3871|3870.5|3871.5|3870.5|3871|3870|0
1631882180000|2021-09-17 12:36:20|3871.5|3870|3871|3869.5|3871.5|3870|3871|3869.5|0
1631882190000|2021-09-17 12:36:30|3870.5|3870|3871.5|3870.5|3871.5|3870.5|3870.5|3870|0
1631882200000|2021-09-17 12:36:40|3871|3870|3871|3870|3871|3870|3870.5|3870|0
1631882210000|2021-09-17 12:36:50|3871.5|3870.5|3871.5|3870.5|3871.5|3871|3871|3870.5|0
1631882220000|2021-09-17 12:37:00|3872|3871|3872.5|3872|3872.5|3872|3872|3871|0
1631882230000|2021-09-17 12:37:10|3873|3871.5|3872.5|3871.5|3873|3872|3872|3871|0
1631882240000|2021-09-17 12:37:20|3872||3872||3872||3872||0
1631882250000|2021-09-17 12:37:30|3872.5|3872|3872.5|3871.5|3873|3872|3872.5|3871.5|0
1631882260000|2021-09-17 12:37:40|3872||3872||3872.5||3872||0
1631882270000|2021-09-17 12:37:50|3871.5|3871|3871.5|3871|3872|3871|3871.5|3871|0
1631882280000|2021-09-17 12:38:00|3871|3870.5|3870|3869.5|3871|3870.5|3870|3869.5|0
1631882290000|2021-09-17 12:38:10||3869||3869||3869||3869|0
1631882300000|2021-09-17 12:38:20|3869.5|3868.5|3869|3868.5|3869.5|3868.5|3869|3868.5|0
1631882310000|2021-09-17 12:38:30|3869.5|3869|3869|3868.5|3870|3869|3869|3868.5|0
1631882320000|2021-09-17 12:38:40|3868.5|3868|3866.5|3865.5|3868.5|3868|3866.5|3865.5|0
1631882330000|2021-09-17 12:38:50|3867|3866|3866|3865.5|3867.5|3866.5|3866|3865.5|0
1631882340000|2021-09-17 12:39:00|3866.5|3866|3866.5|3865.5|3866.5|3866|3866.5|3865.5|0
1631882350000|2021-09-17 12:39:10|3866|3865|3865.5|3865|3866|3865|3865|3864.5|0
1631882360000|2021-09-17 12:39:20|3865|3864.5|3865|3864|3865|3864.5|3865|3864|0
1631882370000|2021-09-17 12:39:30|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|3865|3864|0
1631882380000|2021-09-17 12:39:40|3865|3864|3865|3864|3865|3864|3865|3864|0
1631882390000|2021-09-17 12:39:50|3864.5||3864.5||3864.5||3864.5||0
1631882400000|2021-09-17 12:40:00|3864|3863.5|3864|3863.5|3864.5|3864|3863.5|3863|0
1631882410000|2021-09-17 12:40:10|3863.5|3863|3863.5|3863|3863.5|3863|3863.5|3863|0
1631882420000|2021-09-17 12:40:20|3864|3863.5|3864|3863.5|3864|3863.5|3864|3863.5|0
1631882430000|2021-09-17 12:40:30||3863||3863||3863||3863|0
1631882440000|2021-09-17 12:40:40|3864.5|3863.5|3864.5|3864|3864.5|3864|3864|3863|0
1631882450000|2021-09-17 12:40:50|3865|3864.5|3865.5|3864.5|3865.5|3864.5|3865|3864.5|0
1631882460000|2021-09-17 12:41:00|3865||3865.5||3865.5||3865||0
1631882470000|2021-09-17 12:41:10|3866|3865|3866|3865|3866|3865|3865.5|3865|0
1631882480000|2021-09-17 12:41:20|3865.5|3864.5|3864.5|3864|3865.5|3864.5|3864.5|3864|0
1631882490000|2021-09-17 12:41:30|3864|3863.5|3864|3863|3864|3863.5|3864|3863|0
1631882500000|2021-09-17 12:41:40|3863.5|3862.5|3862|3861|3863.5|3862.5|3861.5|3861|0
1631882510000|2021-09-17 12:41:50|3862.5|3861.5|3862|3861|3863|3862|3862|3861|0
1631882520000|2021-09-17 12:42:00|3862.5|3861.5|3861.5|3861|3862.5|3862|3861.5|3861|0
1631882530000|2021-09-17 12:42:10|3862||3862||3862||3862||0
1631882540000|2021-09-17 12:42:20|3861.5||3861.5||3861.5||3861.5||0
1631882550000|2021-09-17 12:42:30|3862|3861.5|3862|3861.5|3863|3862|3862|3861.5|0
1631882560000|2021-09-17 12:42:40|3862.5|3862|3863.5|3862.5|3863.5|3863|3862|3862|0
1631882570000|2021-09-17 12:42:50|3863||3863.5||3863.5||3863||0
1631882580000|2021-09-17 12:43:00|3864|3863|3864.5|3863.5|3864.5|3864|3863.5|3863|0
1631882590000|2021-09-17 12:43:10|3865|3864|3864.5|3864|3865|3864|3864.5|3864|0
1631882600000|2021-09-17 12:43:20|3865|3864.5|3865|3864.5|3865|3864.5|3864.5|3864.5|0
1631882610000|2021-09-17 12:43:30|3865.5||3865||3865.5||3865||0
1631882620000|2021-09-17 12:43:40|3865.5|3865|3865.5|3865|3865.5|3865|3865|3865|0
1631882630000|2021-09-17 12:43:50|3866|3865.5|3866.5|3865.5|3866.5|3865.5|3866|3865.5|0
1631882640000|2021-09-17 12:44:00|3866|3866|3866.5|3866|3866.5|3866|3866|3866|0
1631882650000|2021-09-17 12:44:10|3867|3866.5|3867.5|3867|3868|3867|3867|3866.5|0
1631882660000|2021-09-17 12:44:20|3868|3867.5|3866.5|3865|3868|3867.5|3866|3865|0
1631882670000|2021-09-17 12:44:30|3866|3865.5|3864.5|3863.5|3866.5|3865.5|3864.5|3863.5|0
1631882680000|2021-09-17 12:44:40|3864|3863|3864|3863|3864.5|3863.5|3864|3863|0
1631882690000|2021-09-17 12:44:50|3863.5||3864||3864||3863.5||0
1631882700000|2021-09-17 12:45:00|3863.5|3862.5|3864|3863|3864|3863|3863|3862|0
1631882710000|2021-09-17 12:45:10|3863.5|3862.5|3863.5|3862.5|3864|3862.5|3863|3862.5|0
1631882720000|2021-09-17 12:45:20|3864|3863|3864|3863|3864.5|3863.5|3863.5|3862.5|0
1631882730000|2021-09-17 12:45:30|3864.5|3863.5|3864.5|3864|3865|3864|3864.5|3863.5|0
1631882740000|2021-09-17 12:45:40|3865||3865||3865||3864.5||0
1631882750000|2021-09-17 12:45:50|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|0
1631882760000|2021-09-17 12:46:00|3865|3864|3864|3863|3865|3864|3863.5|3862.5|0
1631882770000|2021-09-17 12:46:10|3863.5||3864||3864||3863.5||0
1631882790000|2021-09-17 12:46:30|3864.5|3863.5|3865|3864|3865|3864|3864|3863.5|0
1631882800000|2021-09-17 12:46:40||3864.5||3864.5||3864.5||3864.5|0
1631882810000|2021-09-17 12:46:50|3865.5||3865.5||3865.5||3865.5||0
1631882830000|2021-09-17 12:47:10|3865|3864|3864|3863|3865|3864|3864|3863|0
1631882850000|2021-09-17 12:47:30|3863.5|3863.5|3865.5|3864|3865.5|3864.5|3863.5|3863.5|0
1631882860000|2021-09-17 12:47:40|3866|3864.5|3865.5|3864.5|3866|3865|3865.5|3864.5|0
1631882870000|2021-09-17 12:47:50|3866|3865|3865.5|3864.5|3866|3865|3865.5|3864.5|0
1631882880000|2021-09-17 12:48:00|3866|3865|3866|3865|3866|3865|3866|3865|0
1631882900000|2021-09-17 12:48:20|3865|3864.5|3866|3865|3866|3865|3865|3864.5|0
1631882910000|2021-09-17 12:48:30||3865.5||3865||3865.5||3865|0
1631882920000|2021-09-17 12:48:40||3865.5||3865||3865.5||3865|0
1631882930000|2021-09-17 12:48:50|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|0
1631882950000|2021-09-17 12:49:10|3866|3866|3866.5|3866|3866.5|3866|3866|3866|0
1631882960000|2021-09-17 12:49:20|3867|3866.5|3867|3866|3867|3866.5|3866.5|3866|0
1631882970000|2021-09-17 12:49:30|3866.5|3865.5|3865.5|3864.5|3866.5|3865.5|3865.5|3864.5|0
1631882980000|2021-09-17 12:49:40|3866|3864|3865|3863.5|3866|3864|3865|3863.5|0
1631882990000|2021-09-17 12:49:50|3865.5|3864|3865.5|3865|3865.5|3865|3865.5|3864|0
1631883000000|2021-09-17 12:50:00|3866|3864.5|3864.5|3864|3866|3865|3864.5|3864|0
1631883010000|2021-09-17 12:50:10|3865|3863.5|3864.5|3863.5|3865|3863.5|3864|3863|0
1631883020000|2021-09-17 12:50:20||3864||3864||3864||3864|0
1631883030000|2021-09-17 12:50:30|3865|3864.5|3865|3864|3865|3864.5|3864.5|3864|0
1631883040000|2021-09-17 12:50:40|3864.5||3864.5||3865||3864.5||0
1631883050000|2021-09-17 12:50:50|3864|3863.5|3865|3864|3865|3864|3863.5|3862.5|0
1631883060000|2021-09-17 12:51:00|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|3865|3864|0
1631883070000|2021-09-17 12:51:10|3866|3865|3866|3865.5|3866|3865.5|3866|3864.5|0
1631883080000|2021-09-17 12:51:20|3866.5|3866|3867|3866|3867|3866.5|3866.5|3866|0
1631883090000|2021-09-17 12:51:30|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|3867|3866.5|0
1631883110000|2021-09-17 12:51:50||3867||3867||3867||3867|0
1631883120000|2021-09-17 12:52:00|3867|3866.5|3866|3865.5|3867|3866.5|3865|3864.5|0
1631883130000|2021-09-17 12:52:10|3866.5|3865|3867|3866|3867|3866|3866.5|3865|0
1631883140000|2021-09-17 12:52:20|3866.5|3865.5|3867|3866.5|3867|3866.5|3866.5|3865.5|0
1631883150000|2021-09-17 12:52:30|3866.5|3866|3866.5|3865.5|3866.5|3866|3866|3865.5|0
1631883160000|2021-09-17 12:52:40|3866||3866.5||3866.5||3866||0
1631883170000|2021-09-17 12:52:50|3867|3866|3867|3866|3867.5|3866.5|3866.5|3866|0
1631883180000|2021-09-17 12:53:00|3866.5|3865.5|3866.5|3865.5|3867|3866|3866|3865.5|0
1631883190000|2021-09-17 12:53:10|3867|3866|3867|3866|3867|3866|3867|3866|0
1631883200000|2021-09-17 12:53:20|3866.5|3866.5|3867|3866.5|3869|3868|3866.5|3866|0
1631883210000|2021-09-17 12:53:30|3867.5|3866|3866|3865.5|3867.5|3866.5|3866|3865.5|0
1631883220000|2021-09-17 12:53:40|3865.5|3865|3866|3865.5|3866|3865.5|3865.5|3865|0
1631883230000|2021-09-17 12:53:50|3867|3865|3867|3866|3867.5|3866.5|3866|3865|0
1631883240000|2021-09-17 12:54:00|3867.5|3866.5|3866.5|3866|3867.5|3866.5|3866|3865|0
1631883250000|2021-09-17 12:54:10|3867|3866.5|3867.5|3866.5|3868|3867|3867|3866.5|0
1631883260000|2021-09-17 12:54:20|3867|3866|3865.5|3864.5|3867|3866.5|3865|3864.5|0
1631883270000|2021-09-17 12:54:30|3866|3865|3866|3865|3866.5|3865|3866|3865|0
1631883280000|2021-09-17 12:54:40|3865.5|3864.5|3865|3864|3865.5|3864.5|3865|3864|0
1631883290000|2021-09-17 12:54:50|3864.5|3863.5|3864.5|3863.5|3865|3863.5|3864|3863.5|0
1631883300000|2021-09-17 12:55:00|3864|3863|3865.5|3864.5|3865.5|3864.5|3864|3863|0
1631883310000|2021-09-17 12:55:10||3864||3864||3864||3864|0
1631883320000|2021-09-17 12:55:20|3865||3865||3865||3865||0
1631883330000|2021-09-17 12:55:30|3865.5|3864.5|3865.5|3865|3865.5|3865|3865.5|3864.5|0
1631883340000|2021-09-17 12:55:40|3865|3864.5|3865|3864|3865|3864.5|3864.5|3863.5|0
1631883350000|2021-09-17 12:55:50|3864.5|3864.5|3864.5|3863.5|3865|3864.5|3864.5|3863.5|0
1631883360000|2021-09-17 12:56:00|3865|3864|3865|3864|3866|3865|3864.5|3863.5|0
1631883370000|2021-09-17 12:56:10|3864.5||3864.5||3864.5||3864.5||0
1631883380000|2021-09-17 12:56:20|3865|3863.5|3864.5|3863.5|3865|3863.5|3864.5|3863.5|0
1631883390000|2021-09-17 12:56:30|3864|3863|3864.5|3863.5|3864.5|3863.5|3864|3863|0
1631883400000|2021-09-17 12:56:40|3864|3864|3865|3864|3865|3864|3864|3864|0
1631883410000|2021-09-17 12:56:50|3865.5|3864.5|3866|3865|3866|3865|3865.5|3864.5|0
1631883420000|2021-09-17 12:57:00|3865.5|3865.5|3866|3865|3866|3865.5|3865.5|3865|0
1631883440000|2021-09-17 12:57:20|3866.5|3865.5|3866.5|3866|3867|3866.5|3866|3865.5|0
1631883450000|2021-09-17 12:57:30|3867|3865.5|3867|3866|3867.5|3866.5|3866|3865.5|0
1631883460000|2021-09-17 12:57:40|3867.5|3866.5|3866.5|3865.5|3867.5|3866.5|3866.5|3865.5|0
1631883470000|2021-09-17 12:57:50|3866|3866|3866|3865|3866|3866|3866|3865|0
1631883480000|2021-09-17 12:58:00|3866.5|3865.5|3867|3866|3867|3866|3866.5|3865.5|0
1631883490000|2021-09-17 12:58:10||3866.5||3866.5||3866.5||3866|0
1631883510000|2021-09-17 12:58:30|3866.5|3866|3866|3865.5|3866.5|3866|3866|3865.5|0
1631883520000|2021-09-17 12:58:40|3866.5|3866|3866.5|3865.5|3867|3866|3866.5|3865.5|0
1631883530000|2021-09-17 12:58:50|3867|3866|3867|3866.5|3867|3866.5|3866.5|3866|0
1631883540000|2021-09-17 12:59:00|3867.5||3867||3867.5||3867||0
1631883550000|2021-09-17 12:59:10|3867.5|3867|3867|3866.5|3868|3867|3867|3866.5|0
1631883560000|2021-09-17 12:59:20|3867.5||3867.5||3867.5||3867||0
1631883570000|2021-09-17 12:59:30|3868|3867|3868|3867.5|3868|3867.5|3868|3867|0
1631883580000|2021-09-17 12:59:40|3868.5|3868|3869.5|3868.5|3869.5|3868.5|3868.5|3868|0
1631883590000|2021-09-17 12:59:50|3869|3868|3868|3867|3869|3868|3868|3867|0
1631883600000|2021-09-17 13:00:00|3868.5|3867.5|3869.5|3868.5|3869.5|3869|3868|3867.5|0
1631883610000|2021-09-17 13:00:10|3869|3868|3869|3868|3869.5|3868.5|3868.5|3868|0
1631883620000|2021-09-17 13:00:20|3868.5||3869||3869||3868.5||0
1631883630000|2021-09-17 13:00:30|3869.5|3868.5|3869.5|3868.5|3869.5|3869|3869.5|3868.5|0
1631883640000|2021-09-17 13:00:40|3869|3869|3868.5|3868|3869|3869|3868.5|3868|0
1631883650000|2021-09-17 13:00:50|3868|3867.5|3868|3867|3868|3867.5|3868|3867|0
1631883660000|2021-09-17 13:01:00|3867.5|3866.5|3868.5|3868|3869|3868|3867|3866.5|0
1631883670000|2021-09-17 13:01:10|3869|3867.5|3868.5|3867.5|3869|3868|3868.5|3867.5|0
1631883680000|2021-09-17 13:01:20|3869|3868|3868.5|3868|3869|3868|3868.5|3867.5|0
1631883690000|2021-09-17 13:01:30|3869|3868.5|3868.5|3868|3869|3868.5|3868.5|3868|0
1631883700000|2021-09-17 13:01:40|3869||3868.5||3869||3868.5||0
1631883710000|2021-09-17 13:01:50|3869|3868.5|3868.5|3868|3869|3868.5|3868.5|3868|0
1631883720000|2021-09-17 13:02:00|3869|3868.5|3868.5|3868|3869.5|3868.5|3868.5|3868|0
1631883730000|2021-09-17 13:02:10|3869|3868.5|3868.5|3868|3869.5|3868.5|3868.5|3868|0
1631883740000|2021-09-17 13:02:20|3869||3868.5||3869||3868.5||0
1631883750000|2021-09-17 13:02:30|3869||3868.5||3869||3868.5||0
1631883760000|2021-09-17 13:02:40|3869||3868.5||3869||3868.5||0
1631883810000|2021-09-17 13:03:30|3869||3868.5||3869||3868.5||0
1631883830000|2021-09-17 13:03:50|3868|3867.5|3868|3867.5|3868|3867.5|3868|3867|0
1631883840000|2021-09-17 13:04:00|3868.5|3868|3868.5|3868|3868.5|3868|3868.5|3868|0
1631883860000|2021-09-17 13:04:20|3869|3868.5|3868.5|3868|3869.5|3869|3868.5|3868|0
1631883870000|2021-09-17 13:04:30|3869||3868.5||3869||3868.5||0
1631883880000|2021-09-17 13:04:40|3869||3868.5||3869||3868.5||0
1631883900000|2021-09-17 13:05:00|3868|3867.5|3866.5|3865.5|3868|3867.5|3865.5|3865|0
1631883910000|2021-09-17 13:05:10|3866||3866||3866.5||3866||0
1631883920000|2021-09-17 13:05:20|3866.5|3865|3866|3865|3866.5|3865|3866|3865|0
1631883930000|2021-09-17 13:05:30|3865.5|3864.5|3865|3864|3866|3864.5|3865|3864|0
1631883940000|2021-09-17 13:05:40|3864.5|3864.5|3866|3865.5|3866.5|3866|3864.5|3864.5|0
1631883950000|2021-09-17 13:05:50|3866.5||3866.5||3866.5||3866.5||0
1631883960000|2021-09-17 13:06:00|3867|3866|3867.5|3866.5|3867.5|3867|3867|3865.5|0
1631883970000|2021-09-17 13:06:10|3867|3867|3867.5|3866.5|3868.5|3867|3867|3866.5|0
1631883980000|2021-09-17 13:06:20|3867|3866|3864.5|3864|3867|3866|3864.5|3863.5|0
1631883990000|2021-09-17 13:06:30|3864|3863.5|3865.5|3864.5|3866|3865|3864|3863.5|0
1631884000000|2021-09-17 13:06:40|3865|3864|3865|3864|3865|3864.5|3864.5|3863.5|0
1631884010000|2021-09-17 13:06:50|3865.5|3864.5|3867|3866|3867|3866|3865.5|3864.5|0
1631884020000|2021-09-17 13:07:00|3867.5|3866.5|3867|3866.5|3867.5|3866.5|3867|3866|0
1631884030000|2021-09-17 13:07:10|3867.5||3867||3867.5||3867||0
1631884040000|2021-09-17 13:07:20|3867.5|3866|3866|3865|3867.5|3866|3866|3865|0
1631884050000|2021-09-17 13:07:30|3865.5|3864.5|3864.5|3864|3865.5|3864.5|3864|3863.5|0
1631884060000|2021-09-17 13:07:40|3864|3863.5|3864.5|3863.5|3864.5|3864|3864|3863|0
1631884070000|2021-09-17 13:07:50|3864|3863|3862|3861|3864|3863|3861.5|3861|0
1631884080000|2021-09-17 13:08:00|3862.5|3861.5|3863.5|3862.5|3863.5|3862.5|3862.5|3861.5|0
1631884090000|2021-09-17 13:08:10|3863|3862|3861.5|3861|3863.5|3862|3861.5|3861|0
1631884100000|2021-09-17 13:08:20|3862|3861.5|3862.5|3861.5|3862.5|3861.5|3862|3861.5|0
1631884110000|2021-09-17 13:08:30|3862|3861|3861.5|3860.5|3862|3861|3861.5|3860.5|0
1631884120000|2021-09-17 13:08:40|3862|3861|3861.5|3861|3862|3861|3861.5|3861|0
1631884130000|2021-09-17 13:08:50|3861|3860.5|3860|3859|3861|3860.5|3859|3858.5|0
1631884140000|2021-09-17 13:09:00|3859.5|3858.5|3858|3857|3860|3859|3858|3857|0
1631884150000|2021-09-17 13:09:10|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|3857.5|3856.5|0
1631884160000|2021-09-17 13:09:20|3858|3858|3856.5|3855.5|3858|3858|3856.5|3855.5|0
1631884170000|2021-09-17 13:09:30|3857|3856|3858.5|3857|3859|3858.5|3856.5|3856|0
1631884180000|2021-09-17 13:09:40|3858|3857.5|3858|3857|3858.5|3858|3857.5|3856|0
1631884190000|2021-09-17 13:09:50|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|3857.5|3856.5|0
1631884200000|2021-09-17 13:10:00|3859|3858|3859.5|3858.5|3860|3859|3858.5|3858|0
1631884210000|2021-09-17 13:10:10|3860|3859|3860|3859.5|3860|3859.5|3859.5|3859|0
1631884220000|2021-09-17 13:10:20|3859.5|3859|3858|3857|3859.5|3859|3858|3857|0
1631884240000|2021-09-17 13:10:40|3857.5|3857.5|3858|3857.5|3858|3857.5|3857.5|3857|0
1631884250000|2021-09-17 13:10:50|3858.5|3857|3858|3857|3859|3858|3858|3857|0
1631884260000|2021-09-17 13:11:00|3858.5|3857.5|3859|3858|3859|3858.5|3858|3857.5|0
1631884270000|2021-09-17 13:11:10|3859.5|3858.5|3859|3858.5|3859.5|3858.5|3859|3858|0
1631884280000|2021-09-17 13:11:20|3858.5|3858|3858.5|3857.5|3858.5|3858|3858|3857.5|0
1631884290000|2021-09-17 13:11:30|3858||3858.5||3858.5||3858||0
1631884300000|2021-09-17 13:11:40|3859||3859||3859||3859||0
1631884310000|2021-09-17 13:11:50|3858.5|3857|3858.5|3857.5|3859|3857.5|3857.5|3857|0
1631884320000|2021-09-17 13:12:00|3858|3857|3858|3857|3858|3857|3858|3857|0
1631884330000|2021-09-17 13:12:10|3858.5|3857.5|3859|3858|3859.5|3858.5|3858.5|3857.5|0
1631884340000|2021-09-17 13:12:20|3859.5|3858.5|3859.5|3858.5|3860|3859|3859|3858|0
1631884350000|2021-09-17 13:12:30|3859|3858|3859|3858|3859|3858|3859|3858|0
1631884360000|2021-09-17 13:12:40|3858.5|3857.5|3857.5|3857|3858.5|3857.5|3857.5|3857|0
1631884370000|2021-09-17 13:12:50|3858|3857.5|3858.5|3857.5|3858.5|3857.5|3858|3857.5|0
1631884380000|2021-09-17 13:13:00|3859|3858|3859|3858|3859|3858.5|3858.5|3857.5|0
1631884400000|2021-09-17 13:13:20||3858.5||3858||3858.5||3858|0
1631884420000|2021-09-17 13:13:40|3859.5|3858.5|3856|3855|3859.5|3858.5|3855.5|3855|0
1631884430000|2021-09-17 13:13:50|3855.5|3854.5|3855.5|3854.5|3855.5|3855|3855|3854.5|0
1631884440000|2021-09-17 13:14:00|3855|3855|3855.5|3854.5|3855.5|3855|3855|3854.5|0
1631884450000|2021-09-17 13:14:10|3855|3855|3856|3855.5|3856.5|3855.5|3855|3854.5|0
1631884460000|2021-09-17 13:14:20||3855||3855||3855.5||3855|0
1631884470000|2021-09-17 13:14:30|3855.5|3854.5|3856|3854.5|3856|3854.5|3855|3854.5|0
1631884480000|2021-09-17 13:14:40|3855.5|3855|3855.5|3854.5|3855.5|3855|3855.5|3854.5|0
1631884500000|2021-09-17 13:15:00|3855|3854|3855.5|3854.5|3855.5|3854.5|3855|3854|0
1631884510000|2021-09-17 13:15:10|3856|3855|3857|3856|3857|3856|3856|3855|0
1631884520000|2021-09-17 13:15:20|3857.5|3856.5|3858.5|3857.5|3859|3857.5|3857|3856.5|0
1631884530000|2021-09-17 13:15:30|3858||3858.5||3858.5||3858||0
1631884540000|2021-09-17 13:15:40|3858||3858.5||3858.5||3858||0
1631884550000|2021-09-17 13:15:50|3858|3857|3858|3857|3858|3857.5|3858|3856.5|0
1631884560000|2021-09-17 13:16:00|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|3857|3856.5|0
1631884570000|2021-09-17 13:16:10|3858|3857|3858|3857|3858.5|3857.5|3857.5|3857|0
1631884580000|2021-09-17 13:16:20|3858.5|3857.5|3858.5|3857.5|3859.5|3858.5|3857.5|3857|0
1631884590000|2021-09-17 13:16:30|3858|3857|3858|3857|3858.5|3857.5|3857.5|3857|0
1631884600000|2021-09-17 13:16:40|3858.5|3857.5|3860|3858.5|3860|3858.5|3858.5|3857.5|0
1631884610000|2021-09-17 13:16:50|3859.5|3859|3859.5|3858.5|3860|3859.5|3859|3858.5|0
1631884620000|2021-09-17 13:17:00|3860|3859|3860|3859|3860|3859.5|3860|3859|0
1631884630000|2021-09-17 13:17:10|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|3859|3858.5|0
1631884650000|2021-09-17 13:17:30|3860|3859|3861|3860|3861|3860|3860|3859|0
1631884660000|2021-09-17 13:17:40|3861.5|3860.5|3861|3860|3861.5|3860.5|3861|3860|0
1631884670000|2021-09-17 13:17:50|3860.5|3859.5|3861|3859.5|3861|3859.5|3860.5|3859.5|0
1631884680000|2021-09-17 13:18:00|3860.5|3860|3861.5|3861|3862|3861|3860|3859.5|0
1631884690000|2021-09-17 13:18:10|3861|3860.5|3862.5|3861.5|3862.5|3861.5|3861|3860.5|0
1631884700000|2021-09-17 13:18:20|3862|3861|3861.5|3860.5|3862|3861|3861.5|3860.5|0
1631884710000|2021-09-17 13:18:30|3861|3861|3861.5|3860.5|3861.5|3861|3861|3860.5|0
1631884720000|2021-09-17 13:18:40|3861|3860|3860.5|3859.5|3861|3860|3860|3859.5|0
1631884740000|2021-09-17 13:19:00|3860|3859|3859|3858.5|3860|3859|3859|3858.5|0
1631884750000|2021-09-17 13:19:10|3859.5|3859|3860|3859|3860|3859.5|3859.5|3858.5|0
1631884760000|2021-09-17 13:19:20|3859.5|3859.5|3860|3859|3860|3859.5|3859.5|3859|0
1631884770000|2021-09-17 13:19:30|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|3859|3858.5|0
1631884790000|2021-09-17 13:19:50|3860|3859|3861|3860|3861.5|3860.5|3860|3859|0
1631884800000|2021-09-17 13:20:00|3860.5|3859.5|3860.5|3859.5|3860.5|3860|3860|3859|0
1631884810000|2021-09-17 13:20:10|3860|3860|3862.5|3861.5|3862.5|3861.5|3860|3860|0
1631884820000|2021-09-17 13:20:20|3863|3862|3862|3861.5|3863|3862|3862|3861.5|0
1631884830000|2021-09-17 13:20:30|3862.5|3862|3862.5|3861.5|3862.5|3862|3862|3861.5|0
1631884840000|2021-09-17 13:20:40|3861.5|3861|3862.5|3861.5|3862.5|3861.5|3861.5|3861|0
1631884850000|2021-09-17 13:20:50|3861.5|3861|3862|3861|3862|3861.5|3860.5|3860|0
1631884860000|2021-09-17 13:21:00|3862.5|3861.5|3862.5|3861.5|3863|3862|3862|3861.5|0
1631884870000|2021-09-17 13:21:10|3863|3862|3863.5|3862.5|3863.5|3862.5|3862.5|3862|0
1631884880000|2021-09-17 13:21:20|3864|3863|3865|3863.5|3865|3864|3863|3862.5|0
1631884890000|2021-09-17 13:21:30|3864|3864|3865|3864|3865|3864|3864|3863.5|0
1631884900000|2021-09-17 13:21:40|3865.5|3864.5|3866|3865.5|3866|3865.5|3865.5|3864.5|0
1631884910000|2021-09-17 13:21:50|3865.5|3865|3866|3865|3866|3865|3865.5|3865|0
1631884920000|2021-09-17 13:22:00|3866.5|3865.5|3867|3866.5|3867|3866.5|3866.5|3865.5|0
1631884930000|2021-09-17 13:22:10|3866.5|3866|3868|3867|3868|3867|3866.5|3866|0
1631884940000|2021-09-17 13:22:20|3868.5||3868.5||3868.5||3868||0
1631884950000|2021-09-17 13:22:30|3868|3867.5|3868|3867|3868|3868|3868|3867|0
1631884960000|2021-09-17 13:22:40|3867.5|3866.5|3869.5|3868.5|3869.5|3868.5|3867|3866.5|0
1631884970000|2021-09-17 13:22:50|3869|3868|3870|3869.5|3870|3869.5|3868.5|3868|0
1631884980000|2021-09-17 13:23:00|3870.5||3870.5||3870.5||3870.5||0
1631884990000|2021-09-17 13:23:10|3871|3870|3871|3870.5|3871|3870.5|3870.5|3870|0
1631885010000|2021-09-17 13:23:30|3871.5|3871|3872.5|3871.5|3872.5|3871.5|3871.5|3871|0
1631885020000|2021-09-17 13:23:40|3873|3872|3873.5|3872.5|3873.5|3872.5|3873|3872|0
1631885030000|2021-09-17 13:23:50|3874|3873|3874|3873|3874|3873|3874|3873|0
1631885040000|2021-09-17 13:24:00|3873.5|3872.5|3873|3872|3873.5|3872.5|3872.5|3872|0
1631885050000|2021-09-17 13:24:10|3872.5|3872.5|3873.5|3872.5|3873.5|3872.5|3872.5|3872.5|0
1631885060000|2021-09-17 13:24:20|3874|3873.5|3873.5|3872.5|3874|3873.5|3872|3871|0
1631885070000|2021-09-17 13:24:30|3873|3872|3874|3873|3874|3873|3873|3872|0
1631885080000|2021-09-17 13:24:40|3874.5|3873.5|3875|3874|3875|3874|3874|3873|0
1631885090000|2021-09-17 13:24:50|3874.5|3874.5|3875|3874.5|3875|3874.5|3874.5|3874|0
1631885100000|2021-09-17 13:25:00|3875.5|3874|3875|3874|3875.5|3874.5|3874.5|3873.5|0
1631885110000|2021-09-17 13:25:10|3874.5|3874.5|3875|3874.5|3875.5|3874.5|3874.5|3874.5|0
1631885120000|2021-09-17 13:25:20|3875.5||3875||3875.5||3875||0
1631885130000|2021-09-17 13:25:30|3875.5||3875||3875.5||3875||0
1631885140000|2021-09-17 13:25:40|3875.5|3875|3877.5|3876.5|3877.5|3876.5|3875|3875|0
1631885150000|2021-09-17 13:25:50|3878|3877|3878|3877|3878|3877|3878|3877|0
1631885160000|2021-09-17 13:26:00|3878.5|3877.5|3879|3878|3879|3878|3877.5|3877|0
1631885170000|2021-09-17 13:26:10|3878.5|3877.5|3878|3877|3878.5|3877.5|3878|3877|0
1631885180000|2021-09-17 13:26:20|3877.5|3876.5|3877.5|3876.5|3878|3876.5|3877.5|3876.5|0
1631885190000|2021-09-17 13:26:30|3877|3877|3877|3876.5|3877|3877|3877|3876.5|0
1631885200000|2021-09-17 13:26:40||3876||3876.5||3876.5||3876|0
1631885210000|2021-09-17 13:26:50|3876.5|3876|3876|3875|3876.5|3876.5|3876|3875|0
1631885220000|2021-09-17 13:27:00|3875.5|3874.5|3875|3874.5|3875.5|3874.5|3874|3873.5|0
1631885230000|2021-09-17 13:27:10|3875.5|3874|3875.5|3875|3875.5|3875|3875.5|3874|0
1631885240000|2021-09-17 13:27:20|3876|3875.5|3876.5|3875.5|3876.5|3875.5|3876|3875.5|0
1631885250000|2021-09-17 13:27:30|3876|3876|3876.5|3876|3876.5|3876|3876|3875.5|0
1631885260000|2021-09-17 13:27:40||3875.5||3875.5||3876||3875.5|0
1631885270000|2021-09-17 13:27:50|3876|3875|3876.5|3876|3876.5|3876|3875.5|3874.5|0
1631885280000|2021-09-17 13:28:00|3877|3876.5|3876.5|3876|3877.5|3877|3876.5|3876|0
1631885290000|2021-09-17 13:28:10|3877|3875.5|3877|3876.5|3877|3876.5|3877|3875.5|0
1631885300000|2021-09-17 13:28:20||3876||3876.5||3876.5||3876|0
1631885310000|2021-09-17 13:28:30|3876.5|3876|3877|3876|3877|3876.5|3876.5|3875.5|0
1631885320000|2021-09-17 13:28:40|3876.5|3876.5|3878|3877|3878|3877|3876.5|3876|0
1631885330000|2021-09-17 13:28:50|3877.5|3876.5|3878|3877|3878|3877.5|3877.5|3876.5|0
1631885340000|2021-09-17 13:29:00|3878.5|3877.5|3878.5|3877.5|3878.5|3878|3877.5|3877|0
1631885350000|2021-09-17 13:29:10|3879|3878|3880|3879|3880|3879.5|3879|3878|0
1631885360000|2021-09-17 13:29:20|3879.5||3880||3880||3879.5||0
1631885370000|2021-09-17 13:29:30|3879.5|3878.5|3879|3878.5|3879.5|3879|3879|3878.5|0
1631885380000|2021-09-17 13:29:40|3878.5|3878|3878.5|3877.5|3879|3878.5|3878.5|3877.5|0
1631885390000|2021-09-17 13:29:50|3878|3877|3876.5|3876|3879|3878|3876.5|3875.5|0
1631885400000|2021-09-17 13:30:00|3876|3875.5|3880.5|3879|3881.5|3880.5|3874|3873|0
1631885410000|2021-09-17 13:30:10|3881|3879.5|3883|3882|3883|3882|3878|3877|0
1631885420000|2021-09-17 13:30:20|3882.5|3881.5|3883|3882|3883|3882.5|3879.5|3878.5|0
1631885430000|2021-09-17 13:30:30|3883.5|3882.5|3884.5|3883|3885|3884.5|3882.5|3882|0
1631885440000|2021-09-17 13:30:40|3884|3882.5|3880.5|3879.5|3884|3882.5|3880|3879|0
1631885450000|2021-09-17 13:30:50|3880|3879|3882|3881|3882.5|3882|3880|3879|0
1631885460000|2021-09-17 13:31:00|3882.5|3881.5|3884|3883|3885|3884|3881.5|3880.5|0
1631885470000|2021-09-17 13:31:10|3883.5|3882.5|3881|3880|3883.5|3883|3880.5|3880|0
1631885480000|2021-09-17 13:31:20|3880.5|3880.5|3881|3880|3881|3880.5|3880|3879|0
1631885490000|2021-09-17 13:31:30|3880.5|3879.5|3879.5|3878|3880.5|3879.5|3878|3877|0
1631885500000|2021-09-17 13:31:40|3880|3878.5|3881.5|3880|3881.5|3881|3880|3878.5|0
1631885510000|2021-09-17 13:31:50|3881|3879.5|3883.5|3882.5|3883.5|3882.5|3880.5|3879.5|0
1631885520000|2021-09-17 13:32:00|3883|3882|3881.5|3880.5|3883|3882|3881|3880|0
1631885530000|2021-09-17 13:32:10|3882|3881|3881.5|3880.5|3882|3881|3880|3879.5|0
1631885540000|2021-09-17 13:32:20|3882|3881|3880.5|3879.5|3883|3882|3880|3879|0
1631885550000|2021-09-17 13:32:30|3881|3880|3881.5|3880|3881.5|3881|3880.5|3879.5|0
1631885560000|2021-09-17 13:32:40|3881|3880.5|3882|3881.5|3882.5|3882|3881|3880|0
1631885570000|2021-09-17 13:32:50|3881.5|3881|3881.5|3880.5|3881.5|3881.5|3881.5|3880|0
1631885580000|2021-09-17 13:33:00|3882|3881|3881.5|3880.5|3882.5|3881.5|3881.5|3880.5|0
1631885590000|2021-09-17 13:33:10|3882|3881|3882|3881.5|3883|3882|3882|3881|0
1631885600000|2021-09-17 13:33:20|3881.5|3881|3882|3881.5|3882.5|3881.5|3880.5|3880|0
1631885610000|2021-09-17 13:33:30|3882.5|3881|3882|3881.5|3882.5|3881.5|3882|3881|0
1631885620000|2021-09-17 13:33:40|3882.5||3882||3882.5||3882||0
1631885630000|2021-09-17 13:33:50|3881.5|3881|3881.5|3881|3882|3881.5|3881|3880.5|0
1631885640000|2021-09-17 13:34:00|3881|3880.5|3882|3881.5|3882.5|3881.5|3879.5|3879|0
1631885650000|2021-09-17 13:34:10|3881.5|3881|3881.5|3880.5|3882|3881.5|3881|3880.5|0
1631885660000|2021-09-17 13:34:20|3881|3880|3881|3880.5|3882|3881|3880.5|3880|0
1631885670000|2021-09-17 13:34:30|3881.5|3881|3881.5|3881|3882|3881.5|3881.5|3881|0
1631885680000|2021-09-17 13:34:40||3880.5||3881||3881||3880.5|0
1631885690000|2021-09-17 13:34:50|3882|3881.5|3880.5|3879.5|3882|3881.5|3880|3879|0
1631885700000|2021-09-17 13:35:00|3881|3880|3880|3879|3881|3880|3879.5|3879|0
1631885710000|2021-09-17 13:35:10|3879.5|3878.5|3878.5|3877.5|3880|3879.5|3878.5|3877.5|0
1631885720000|2021-09-17 13:35:20|3878|3877|3881|3880|3881|3880.5|3877.5|3877|0
1631885730000|2021-09-17 13:35:30|3880.5|3880.5|3881|3880|3881|3880.5|3880|3879.5|0
1631885740000|2021-09-17 13:35:40|3880.5|3880.5|3883|3882|3883.5|3882.5|3880.5|3880|0
1631885750000|2021-09-17 13:35:50|3882.5|3882.5|3883|3882.5|3883.5|3882.5|3882.5|3882|0
1631885760000|2021-09-17 13:36:00|3883.5|3882|3883|3882|3883.5|3883|3881.5|3880.5|0
1631885770000|2021-09-17 13:36:10|3882.5|3881.5|3881.5|3880.5|3882.5|3882|3881|3880|0
1631885780000|2021-09-17 13:36:20|3881|3881|3880|3879|3881|3881|3879|3878.5|0
1631885790000|2021-09-17 13:36:30|3879.5|3879.5|3882|3881.5|3882|3881.5|3879.5|3879.5|0
1631885800000|2021-09-17 13:36:40|3882.5|3881|3883.5|3883|3884|3883.5|3882.5|3881|0
1631885810000|2021-09-17 13:36:50|3884|3883.5|3883.5|3882.5|3885|3884|3883|3882.5|0
1631885820000|2021-09-17 13:37:00|3883|3883|3884.5|3883.5|3884.5|3883.5|3883|3882.5|0
1631885830000|2021-09-17 13:37:10|3884|3883|3883|3882.5|3884.5|3884|3883|3882.5|0
1631885840000|2021-09-17 13:37:20|3882.5|3882|3883|3882|3883|3882.5|3881.5|3880.5|0
1631885850000|2021-09-17 13:37:30|3882.5|3881.5|3883|3882.5|3883|3882.5|3882|3881.5|0
1631885860000|2021-09-17 13:37:40|3882.5|3882|3882.5|3881.5|3883|3882.5|3882|3881.5|0
1631885870000|2021-09-17 13:37:50|3883|3882|3883|3882.5|3883.5|3883|3883|3882|0
1631885880000|2021-09-17 13:38:00||3882||3882.5||3882.5||3882|0
1631885890000|2021-09-17 13:38:10|3882.5|3882|3881.5|3880.5|3882.5|3882|3881|3880|0
1631885900000|2021-09-17 13:38:20|3881|3880|3880.5|3880|3881|3880.5|3880.5|3880|0
1631885910000|2021-09-17 13:38:30|3880|3879.5|3882.5|3882|3882.5|3882|3880|3879|0
1631885920000|2021-09-17 13:38:40|3883|3881.5|3882.5|3882|3883.5|3882.5|3882.5|3881.5|0
1631885930000|2021-09-17 13:38:50|3882|3881.5|3882.5|3881.5|3882.5|3881.5|3881|3880|0
1631885940000|2021-09-17 13:39:00|3882|3881|3881|3880.5|3882|3881.5|3881|3880|0
1631885950000|2021-09-17 13:39:10|3881.5|3881|3883.5|3882.5|3883.5|3883|3881.5|3881|0
1631885960000|2021-09-17 13:39:20|3883|3882|3883|3882|3883.5|3882.5|3882.5|3881.5|0
1631885970000|2021-09-17 13:39:30|3882.5|3881.5|3882|3881|3882.5|3882|3881.5|3881|0
1631885980000|2021-09-17 13:39:40|3882.5|3881.5|3882.5|3881.5|3882.5|3882|3882|3881|0
1631885990000|2021-09-17 13:39:50|3883|3882|3884|3883|3884.5|3883.5|3883|3882|0
1631886000000|2021-09-17 13:40:00|3883.5|3883.5|3885|3884.5|3885.5|3884.5|3882|3881|0
1631886010000|2021-09-17 13:40:10|3885.5|3884|3883|3882|3885.5|3884|3883|3882|0
1631886020000|2021-09-17 13:40:20|3883.5|3882.5|3883|3882.5|3883.5|3883|3882.5|3882|0
1631886030000|2021-09-17 13:40:30|3882.5|3882|3884.5|3883|3885|3884.5|3882.5|3882|0
1631886040000|2021-09-17 13:40:40|3885|3883.5|3884.5|3884|3885.5|3884.5|3884|3883.5|0
1631886050000|2021-09-17 13:40:50|3884|3883.5|3882.5|3881.5|3884|3884|3882|3881.5|0
1631886060000|2021-09-17 13:41:00|3882|3882|3880|3879|3882|3882|3879|3878.5|0
1631886070000|2021-09-17 13:41:10|3880.5|3879.5|3880.5|3879|3881|3880.5|3879.5|3879|0
1631886080000|2021-09-17 13:41:20|3880|3879.5|3881|3880|3881.5|3881|3880|3879|0
1631886090000|2021-09-17 13:41:30|3880.5|3880.5|3881|3880|3881|3880.5|3879.5|3879|0
1631886100000|2021-09-17 13:41:40|3880.5|3880.5|3884|3883|3884|3883|3880.5|3879.5|0
1631886110000|2021-09-17 13:41:50|3884.5|3883.5|3885|3884.5|3885.5|3884.5|3884|3883.5|0
1631886120000|2021-09-17 13:42:00|3885.5|3885|3886|3885.5|3887|3886|3885|3884.5|0
1631886130000|2021-09-17 13:42:10|3885.5|3885|3884|3883|3885.5|3885|3883.5|3883|0
1631886140000|2021-09-17 13:42:20|3883.5|3883.5|3882.5|3881|3883.5|3883.5|3882|3881|0
1631886150000|2021-09-17 13:42:30|3882|3881.5|3882.5|3882|3882.5|3882|3882|3881|0
1631886160000|2021-09-17 13:42:40|3883|3882.5|3882.5|3881.5|3883.5|3883|3882|3881|0
1631886170000|2021-09-17 13:42:50|3882|3881|3882|3881.5|3882.5|3881.5|3881|3880.5|0
1631886180000|2021-09-17 13:43:00|3881.5|3881|3880.5|3879.5|3882|3881|3880.5|3879.5|0
1631886190000|2021-09-17 13:43:10|3881|3880|3882.5|3881.5|3882.5|3881.5|3880.5|3879.5|0
1631886200000|2021-09-17 13:43:20|3883|3882|3882.5|3881.5|3883.5|3882.5|3882|3881|0
1631886210000|2021-09-17 13:43:30|3882|3882|3881|3880.5|3882.5|3882|3880.5|3880|0
1631886220000|2021-09-17 13:43:40|3880.5|3880|3881|3880.5|3881.5|3880.5|3879.5|3878.5|0
1631886230000|2021-09-17 13:43:50|3880.5|3880|3881|3880|3881|3880.5|3880.5|3879.5|0
1631886240000|2021-09-17 13:44:00|3880.5|3880.5|3880.5|3879.5|3881|3880.5|3880|3879|0
1631886250000|2021-09-17 13:44:10|3881|3880|3880.5|3879.5|3881|3880|3879.5|3879|0
1631886260000|2021-09-17 13:44:20|3880|3880|3880.5|3879.5|3880.5|3880|3880|3879.5|0
1631886270000|2021-09-17 13:44:30|3880|3879|3878|3877|3880|3879.5|3878|3877|0
1631886280000|2021-09-17 13:44:40|3877.5|3876.5|3877.5|3876.5|3878|3877|3876.5|3875.5|0
1631886290000|2021-09-17 13:44:50|3877|3877|3878.5|3877.5|3878.5|3878|3877|3876|0
1631886300000|2021-09-17 13:45:00|3879|3878|3878.5|3877.5|3879|3878.5|3878|3877|0
1631886310000|2021-09-17 13:45:10|3878|3877|3878|3877|3879|3878|3878|3877|0
1631886320000|2021-09-17 13:45:20|3878.5|3877.5|3877.5|3876.5|3878.5|3878|3876.5|3875.5|0
1631886330000|2021-09-17 13:45:30|3877|3877|3876|3875|3877.5|3877|3875.5|3874.5|0
1631886340000|2021-09-17 13:45:40|3876.5|3875.5|3876|3875|3877|3876|3875.5|3875|0
1631886350000|2021-09-17 13:45:50|3875.5|3875.5|3877|3875.5|3877|3875.5|3875.5|3875|0
1631886360000|2021-09-17 13:46:00|3876.5|3876|3877.5|3876.5|3878.5|3877.5|3876.5|3876|0
1631886370000|2021-09-17 13:46:10|3878|3877|3878.5|3877.5|3879|3878|3878|3877|0
1631886380000|2021-09-17 13:46:20|3879|3878|3881.5|3881|3882|3881.5|3879|3878|0
1631886390000|2021-09-17 13:46:30|3882|3881.5|3883|3882|3883|3882|3880.5|3880|0
1631886400000|2021-09-17 13:46:40|3882.5|3881.5|3881.5|3881|3882.5|3882|3881.5|3880.5|0
1631886410000|2021-09-17 13:46:50|3882|3880.5|3881|3880|3882|3881.5|3880.5|3880|0
1631886420000|2021-09-17 13:47:00|3880.5|3880.5|3880|3879.5|3882|3881|3880|3879|0
1631886430000|2021-09-17 13:47:10|3880.5|3880|3880.5|3880|3881|3880|3880|3879|0
1631886440000|2021-09-17 13:47:20|3880|3879.5|3880.5|3879.5|3880.5|3879.5|3879.5|3879|0
1631886450000|2021-09-17 13:47:30|3880|3879|3879|3878|3880|3879|3878.5|3877.5|0
1631886460000|2021-09-17 13:47:40|3878.5|3877.5|3877.5|3876.5|3879.5|3878.5|3877.5|3876.5|0
1631886470000|2021-09-17 13:47:50|3878|3877|3880|3879.5|3880|3879.5|3877.5|3877|0
1631886480000|2021-09-17 13:48:00|3880.5|3880|3879.5|3878.5|3880.5|3880|3879.5|3878.5|0
1631886490000|2021-09-17 13:48:10|3880|3879|3880.5|3879.5|3881|3880|3880|3879|0
1631886500000|2021-09-17 13:48:20|3880|3879|3878.5|3878|3880|3879|3878.5|3877|0
1631886510000|2021-09-17 13:48:30|3878|3877.5|3877.5|3876.5|3878|3878|3877|3876.5|0
1631886520000|2021-09-17 13:48:40|3877|3876|3877.5|3877|3877.5|3877|3876.5|3876|0
1631886530000|2021-09-17 13:48:50|3878|3877.5|3878.5|3878|3879|3878|3877|3876.5|0
1631886540000|2021-09-17 13:49:00|3878|3877.5|3878|3877.5|3880|3879.5|3878|3877|0
1631886550000|2021-09-17 13:49:10|3878.5|3878|3880|3879|3881|3880|3878.5|3878|0
1631886560000|2021-09-17 13:49:20|3879.5|3878.5|3880|3879|3880|3879|3879|3878.5|0
1631886570000|2021-09-17 13:49:30|3879.5|3879.5|3879.5|3878.5|3881|3880.5|3878.5|3877|0
1631886580000|2021-09-17 13:49:40|3879|3879|3880|3879|3880.5|3880|3879|3878.5|0
1631886590000|2021-09-17 13:49:50|3879.5|3878.5|3879|3878|3879.5|3879|3878|3877|0
1631886600000|2021-09-17 13:50:00|3878.5|3878.5|3877.5|3876.5|3879|3878.5|3876.5|3875.5|0
1631886610000|2021-09-17 13:50:10|3877|3876|3878|3877|3878.5|3877|3876|3875|0
1631886620000|2021-09-17 13:50:20|3877.5|3877.5|3878|3877|3879|3878|3877|3876.5|0
1631886630000|2021-09-17 13:50:30|3878.5|3877.5|3878.5|3877.5|3880|3878.5|3878.5|3877.5|0
1631886640000|2021-09-17 13:50:40|3879|3878|3877.5|3876.5|3879.5|3878.5|3877.5|3876.5|0
1631886650000|2021-09-17 13:50:50|3877|3876|3879|3878.5|3880|3879|3877|3876|0
1631886660000|2021-09-17 13:51:00|3879.5|3878|3879.5|3878.5|3881|3880|3879|3878|0
1631886670000|2021-09-17 13:51:10|3879|3879|3880.5|3879.5|3882|3880.5|3879|3878.5|0
1631886680000|2021-09-17 13:51:20|3880|3879|3879|3878|3881.5|3880.5|3878.5|3877.5|0
1631886690000|2021-09-17 13:51:30|3879.5|3878.5|3879|3878.5|3880|3879|3879|3878|0
1631886700000|2021-09-17 13:51:40|3879.5|3879|3880|3879|3880.5|3879|3879|3878.5|0
1631886710000|2021-09-17 13:51:50|3879.5|3878.5|3880|3879|3880.5|3879.5|3879.5|3878.5|0
1631886720000|2021-09-17 13:52:00|3879.5|3879.5|3879|3878|3880|3879.5|3879|3878|0
1631886730000|2021-09-17 13:52:10|3878.5|3877.5|3879|3878|3879|3878|3878|3877.5|0
1631886740000|2021-09-17 13:52:20|3879.5|3878.5|3879|3878|3880|3879|3878|3877|0
1631886750000|2021-09-17 13:52:30|3879.5|3878.5|3879.5|3878.5|3880|3879|3879.5|3878.5|0
1631886760000|2021-09-17 13:52:40|3880|3879|3879.5|3879|3880|3879.5|3879.5|3879|0
1631886770000|2021-09-17 13:52:50|3880|3878.5|3880.5|3879.5|3881|3880.5|3879|3878.5|0
1631886780000|2021-09-17 13:53:00|3880|3880|3880.5|3879.5|3880.5|3880|3880|3879.5|0
1631886790000|2021-09-17 13:53:10|3880|3880|3880|3879.5|3880.5|3880|3880|3879|0
1631886800000|2021-09-17 13:53:20|3879.5|3879|3879.5|3878.5|3880|3879|3878|3877|0
1631886810000|2021-09-17 13:53:30|3879|3878|3880|3879|3880.5|3879.5|3879|3878|0
1631886820000|2021-09-17 13:53:40|3879.5|3878.5|3878.5|3877.5|3879.5|3879|3878|3877|0
1631886830000|2021-09-17 13:53:50|3878|3877|3878|3877.5|3879|3878|3877.5|3877|0
1631886840000|2021-09-17 13:54:00|3878.5|3877|3876|3875|3878.5|3877.5|3876|3875|0
1631886850000|2021-09-17 13:54:10|3875.5|3874.5|3876.5|3875.5|3877.5|3876.5|3875.5|3874.5|0
1631886860000|2021-09-17 13:54:20|3876|3876|3877.5|3876|3877.5|3876|3876|3875|0
1631886870000|2021-09-17 13:54:30|3877|3875.5|3875.5|3874.5|3877|3875.5|3875|3874|0
1631886880000|2021-09-17 13:54:40|3876|3875|3873|3872|3877|3875.5|3873|3872|0
1631886890000|2021-09-17 13:54:50|3873.5|3872.5|3875|3874|3875.5|3874.5|3873.5|3872|0
1631886900000|2021-09-17 13:55:00|3874.5|3874.5|3871.5|3870.5|3875|3874.5|3871|3870|0
1631886910000|2021-09-17 13:55:10|3872|3871|3868.5|3867.5|3873.5|3873|3868|3867|0
1631886920000|2021-09-17 13:55:20|3869|3868|3870|3869|3870|3869|3868.5|3868|0
1631886930000|2021-09-17 13:55:30|3870.5|3869.5|3866|3865|3871|3869.5|3865.5|3865|0
1631886940000|2021-09-17 13:55:40|3866.5|3865.5|3868.5|3868|3870|3869|3866.5|3865.5|0
1631886950000|2021-09-17 13:55:50|3868|3867.5|3866.5|3866|3869.5|3868.5|3866.5|3865.5|0
1631886960000|2021-09-17 13:56:00|3866|3865.5|3865.5|3865|3867|3866|3865|3864.5|0
1631886970000|2021-09-17 13:56:10|3866|3865.5|3866|3865|3866|3865.5|3865.5|3865|0
1631886980000|2021-09-17 13:56:20|3866.5|3865.5|3867.5|3867|3868|3867|3866.5|3865.5|0
1631886990000|2021-09-17 13:56:30|3867|3866.5|3866.5|3865.5|3867.5|3866.5|3866.5|3865.5|0
1631887000000|2021-09-17 13:56:40|3866|3865|3865.5|3865|3866.5|3866|3865|3864|0
1631887010000|2021-09-17 13:56:50|3865|3864.5|3865|3864|3865.5|3865|3864.5|3863.5|0
1631887020000|2021-09-17 13:57:00|3865.5|3864.5|3864.5|3863.5|3865.5|3864.5|3864.5|3863.5|0
1631887030000|2021-09-17 13:57:10|3864|3864|3862|3861|3865|3864.5|3862|3861|0
1631887040000|2021-09-17 13:57:20|3862.5|3860.5|3861.5|3861|3862.5|3861|3861.5|3860.5|0
1631887050000|2021-09-17 13:57:30|3862|3860.5|3860.5|3860|3862|3861|3859.5|3858.5|0
1631887060000|2021-09-17 13:57:40|3860|3859.5|3860|3859|3861.5|3860.5|3860|3859|0
1631887070000|2021-09-17 13:57:50|3859.5|3859.5|3862|3861.5|3863|3862|3859.5|3859.5|0
1631887080000|2021-09-17 13:58:00|3861.5|3861|3862.5|3861.5|3862.5|3861.5|3861.5|3861|0
1631887090000|2021-09-17 13:58:10|3862|3861|3860|3859.5|3862.5|3861.5|3860|3859.5|0
1631887100000|2021-09-17 13:58:20|3860.5|3860|3861|3860|3861.5|3860.5|3860.5|3860|0
1631887110000|2021-09-17 13:58:30|3861.5|3860.5|3859|3858|3861.5|3860.5|3857.5|3856.5|0
1631887120000|2021-09-17 13:58:40|3857|3858.5|3857.5|3856.5|3858|3858.5|3856.5|3855.5|0
1631887130000|2021-09-17 13:58:50|3857|3856|3856|3855|3857|3856|3855.5|3854.5|0
1631887140000|2021-09-17 13:59:00|3856.5|3855.5|3856.5|3855.5|3857|3856|3856|3855|0
1631887150000|2021-09-17 13:59:10|3856|3856|3858|3857|3858.5|3857.5|3856|3856|0
1631887160000|2021-09-17 13:59:20|3858.5|3857.5|3860|3859|3860|3859|3858.5|3857.5|0
1631887170000|2021-09-17 13:59:30||3859.5||3859||3859.5||3859|0
1631887180000|2021-09-17 13:59:40|3859.5|3859.5|3859|3858|3859.5|3859.5|3858|3857|0
1631887190000|2021-09-17 13:59:50|3859.5|3858.5|3861.5|3860.5|3862|3861|3859.5|3858.5|0
1631887200000|2021-09-17 14:00:00|3861|3860|3861.5|3860.5|3863|3862|3859|3858.5|0
1631887210000|2021-09-17 14:00:10|3861|3860|3858.5|3857.5|3861|3860|3858.5|3857.5|0
1631887220000|2021-09-17 14:00:20|3858|3857|3858.5|3857.5|3858.5|3857.5|3857.5|3856.5|0
1631887230000|2021-09-17 14:00:30|3859|3858|3861|3860|3861.5|3860.5|3857.5|3856.5|0
1631887240000|2021-09-17 14:00:40|3860.5|3859.5|3859.5|3858|3861|3860|3857.5|3856.5|0
1631887250000|2021-09-17 14:00:50|3859|3857.5|3859.5|3858.5|3859.5|3858.5|3857|3856|0
1631887260000|2021-09-17 14:01:00|3860|3859|3860.5|3859.5|3862|3861|3860|3858.5|0
1631887270000|2021-09-17 14:01:10|3861|3860|3860.5|3860|3862|3861|3860.5|3859.5|0
1631887280000|2021-09-17 14:01:20|3861|3859.5|3861.5|3860|3862|3860.5|3861|3859.5|0
1631887290000|2021-09-17 14:01:30|3861|3859.5|3859.5|3859|3861|3859.5|3859.5|3858.5|0
1631887300000|2021-09-17 14:01:40|3859|3858.5|3856.5|3856|3859.5|3858.5|3856.5|3856|0
1631887310000|2021-09-17 14:01:50|3857|3856.5|3857.5|3856.5|3857.5|3857|3856.5|3855.5|0
1631887320000|2021-09-17 14:02:00|3857|3856|3856.5|3855.5|3858|3857|3856|3855|0
1631887330000|2021-09-17 14:02:10|3856|3855|3857|3855.5|3857.5|3856.5|3856|3855|0
1631887340000|2021-09-17 14:02:20|3856.5|3856|3855|3854|3856.5|3856.5|3855|3853.5|0
1631887350000|2021-09-17 14:02:30|3855.5|3854.5|3855.5|3855|3855.5|3855|3855|3854.5|0
1631887360000|2021-09-17 14:02:40|3856|3855.5|3856.5|3855.5|3858.5|3858|3855.5|3855|0
1631887370000|2021-09-17 14:02:50|3856|3855|3855.5|3854.5|3856.5|3855.5|3855.5|3854.5|0
1631887380000|2021-09-17 14:03:00|3856|3855|3860|3859|3861|3860.5|3856|3855|0
1631887390000|2021-09-17 14:03:10|3859.5|3858.5|3858.5|3857.5|3860|3859|3858.5|3857.5|0
1631887400000|2021-09-17 14:03:20|3858|3857|3858|3857|3858|3857|3858|3857|0
1631887410000|2021-09-17 14:03:30|3858.5|3857.5|3859|3858|3859.5|3858.5|3857|3856.5|0
1631887420000|2021-09-17 14:03:40|3858.5|3857.5|3859.5|3858.5|3859.5|3858.5|3858|3857|0
1631887430000|2021-09-17 14:03:50|3860|3858|3860|3859.5|3862|3861|3860|3858|0
1631887440000|2021-09-17 14:04:00|3860.5|3860|3861.5|3860.5|3862|3861|3860.5|3860|0
1631887450000|2021-09-17 14:04:10|3862|3861|3860|3859|3862|3861.5|3860|3859|0
1631887460000|2021-09-17 14:04:20|3859.5|3858.5|3859|3858|3859.5|3859|3858.5|3857.5|0
1631887470000|2021-09-17 14:04:30|3858.5|3857.5|3859|3858.5|3859|3858.5|3857.5|3857|0
1631887480000|2021-09-17 14:04:40|3859.5|3859|3859.5|3858.5|3860|3859.5|3859|3858.5|0
1631887490000|2021-09-17 14:04:50|3859||3859||3859||3859||0
1631887500000|2021-09-17 14:05:00|3859.5|3858|3857|3855.5|3859.5|3858|3856|3855|0
1631887510000|2021-09-17 14:05:10|3856.5|3855|3855.5|3854.5|3856.5|3855|3855|3854|0
1631887520000|2021-09-17 14:05:20|3855|3854|3855|3853.5|3855.5|3855|3854|3853|0
1631887530000|2021-09-17 14:05:30|3854.5|3854|3854.5|3853.5|3855.5|3854|3854.5|3853|0
1631887540000|2021-09-17 14:05:40|3855|3854|3856.5|3855.5|3857|3856|3855|3854|0
1631887550000|2021-09-17 14:05:50|3856|3856|3856.5|3856|3857.5|3857|3856|3855.5|0
1631887560000|2021-09-17 14:06:00|3856|3855.5|3855|3854|3857|3856|3855|3854|0
1631887570000|2021-09-17 14:06:10|3854.5|3853.5|3854|3853|3855|3854|3853.5|3852.5|0
1631887580000|2021-09-17 14:06:20|3854.5|3853.5|3854|3853|3854.5|3853.5|3854|3852.5|0
1631887590000|2021-09-17 14:06:30|3854.5|3853.5|3853.5|3852.5|3855|3854|3852.5|3851.5|592
1631887600000|2021-09-17 14:06:40|3853|3853|3854|3853.5|3854.5|3853.5|3853|3853|478
1631887610000|2021-09-17 14:06:50|3853.5|3853|3853.5|3852.5|3853.5|3853|3853|3852.5|197
1631887620000|2021-09-17 14:07:00|3854|3853|3854.5|3853.5|3854.5|3854|3853.5|3852.5|915
1631887630000|2021-09-17 14:07:10|3854|3853|3853.5|3853|3854.5|3853.5|3853.5|3853|113
1631887640000|2021-09-17 14:07:20|3854|3853.5|3853|3852|3854|3853.5|3852.5|3851.5|963
1631887650000|2021-09-17 14:07:30|3852.5|3851.5|3852|3851|3852.5|3852|3852|3851|242
1631887660000|2021-09-17 14:07:40|3851.5|3850.5|3852|3851|3852|3851.5|3851.5|3850.5|375
1631887670000|2021-09-17 14:07:50|3852.5|3851.5|3852.5|3851.5|3853|3852|3852|3851|1763
1631887680000|2021-09-17 14:08:00|3852|3851|3851.5|3850.5|3852|3851|3851|3850.5|663
1631887690000|2021-09-17 14:08:10|3851|3850|3850.5|3849.5|3851|3850|3850|3849|2822
1631887700000|2021-09-17 14:08:20|3850|3850|3851.5|3850.5|3852|3851.5|3850|3850|2326
1631887720000|2021-09-17 14:08:40|3851|3850|3850.5|3849.5|3851.5|3850|3850|3849|535
1631887730000|2021-09-17 14:08:50|3851|3850|3852|3851|3853|3851.5|3850.5|3850|2212
1631887740000|2021-09-17 14:09:00|3851.5|3850.5|3853|3852|3854|3853|3851|3850|6179
1631887750000|2021-09-17 14:09:10|3852.5|3852.5|3853|3852|3854|3853|3852.5|3852|1944
1631887760000|2021-09-17 14:09:20|3852.5|3851.5|3853.5|3852.5|3853.5|3852.5|3852.5|3851.5|281
1631887770000|2021-09-17 14:09:30|3853|3852|3853.5|3852.5|3853.5|3852.5|3852|3851|1667
1631887780000|2021-09-17 14:09:40||3853||3852.5||3853||3852.5|100
1631887790000|2021-09-17 14:09:50|3853|3852|3851.5|3851|3853|3852|3851|3850|1167
1631887800000|2021-09-17 14:10:00|3851|3850.5|3850.5|3849.5|3851.5|3850.5|3850.5|3849.5|847
1631887810000|2021-09-17 14:10:10|3850|3850|3850|3849|3850.5|3850|3850|3849|879
1631887820000|2021-09-17 14:10:20|3849.5|3848.5|3847.5|3846.5|3849.5|3848.5|3847|3846|5061
1631887830000|2021-09-17 14:10:30|3847|3846|3847.5|3846.5|3848|3847.5|3845|3843.5|12777
1631887840000|2021-09-17 14:10:40|3848|3847|3848|3847.5|3848.5|3848|3847.5|3846.5|2868
1631887850000|2021-09-17 14:10:50|3848.5|3847|3847.5|3846.5|3848.5|3848|3847.5|3846.5|1646
1631887860000|2021-09-17 14:11:00|3847|3846|3848.5|3847.5|3849|3848|3847|3846|1317
1631887870000|2021-09-17 14:11:10|3848|3847|3849|3848|3849|3848|3848|3847|1317
1631887880000|2021-09-17 14:11:20|3848.5|3848.5|3850|3849|3850|3849|3848.5|3848.5|982
1631887890000|2021-09-17 14:11:30|3850.5|3849.5|3852.5|3851.5|3853|3852|3850.5|3849.5|1095
1631887900000|2021-09-17 14:11:40|3853|3852|3852.5|3851.5|3853|3852|3852|3851|876
1631887910000|2021-09-17 14:11:50|3852|3851|3850|3849.5|3852|3851|3850|3849.5|641
1631887920000|2021-09-17 14:12:00|3849.5|3849|3850.5|3849.5|3851.5|3850.5|3849.5|3849|2063
1631887930000|2021-09-17 14:12:10|3850|3849|3849.5|3848.5|3850.5|3849.5|3849|3848|1442
1631887940000|2021-09-17 14:12:20|3850|3848|3851|3850|3851.5|3851|3850|3848|1557
1631887950000|2021-09-17 14:12:30|3850.5|3849.5|3848.5|3848|3850.5|3849.5|3848.5|3848|1746
1631887960000|2021-09-17 14:12:40|3848|3847.5|3848|3847.5|3848|3848|3846.5|3845.5|658
1631887970000|2021-09-17 14:12:50|3847.5|3847|3848|3847|3848|3847.5|3847.5|3846.5|732
1631887980000|2021-09-17 14:13:00|3847.5|3846.5|3848|3847|3849|3847.5|3847|3846|1664
1631887990000|2021-09-17 14:13:10|3847.5|3846.5|3846.5|3845.5|3847.5|3846.5|3845.5|3845|426
1631888000000|2021-09-17 14:13:20|3846|3845|3847|3846|3847.5|3846.5|3845.5|3844.5|1692
1631888010000|2021-09-17 14:13:30|3846.5|3845.5|3846.5|3845.5|3846.5|3846|3845.5|3845|3219
1631888020000|2021-09-17 14:13:40|3847|3845|3848|3847.5|3849.5|3848.5|3847|3845|2805
1631888030000|2021-09-17 14:13:50|3847.5|3847|3847|3846|3847.5|3847|3847|3846|0
1631888040000|2021-09-17 14:14:00|3847.5|3846.5|3848|3847.5|3849|3848.5|3847.5|3846.5|976
1631888050000|2021-09-17 14:14:10|3848.5|3847|3850|3848.5|3850|3849|3848|3847|1225
1631888060000|2021-09-17 14:14:20|3850.5|3849|3849|3848|3851|3850|3849|3848|5547
1631888070000|2021-09-17 14:14:30|3849.5|3848.5|3847.5|3846.5|3849.5|3849|3847.5|3846.5|1490
1631888080000|2021-09-17 14:14:40|3847|3846|3847|3846|3847.5|3847|3846.5|3845.5|1984
1631888090000|2021-09-17 14:14:50|3846.5|3845.5|3846.5|3846|3847.5|3847|3846|3845|1768
1631888100000|2021-09-17 14:15:00|3846|3845.5|3846|3845|3846.5|3846|3846|3844.5|1010
1631888110000|2021-09-17 14:15:10|3845.5|3844.5|3844.5|3843.5|3845.5|3845|3844.5|3843.5|2551
1631888120000|2021-09-17 14:15:20|3844|3843|3843|3842|3844|3843|3842.5|3841|1281
1631888130000|2021-09-17 14:15:30|3843.5|3841.5|3842.5|3842|3845|3844|3842.5|3841.5|7312
1631888140000|2021-09-17 14:15:40|3843|3841.5|3842.5|3842|3843|3842.5|3842.5|3841.5|11003
1631888150000|2021-09-17 14:15:50|3842|3841.5|3841.5|3840.5|3842.5|3841.5|3841|3840|2093
1631888160000|2021-09-17 14:16:00|3842|3841|3842.5|3842|3843|3842|3841.5|3840.5|9808
1631888170000|2021-09-17 14:16:10|3843|3842.5|3842|3841.5|3843.5|3842.5|3842|3841.5|9748
1631888180000|2021-09-17 14:16:20|3842.5|3841|3842|3841.5|3842.5|3841.5|3841|3840.5|1824
1631888190000|2021-09-17 14:16:30|3841.5|3841|3841|3840|3842|3841|3841|3840|748
1631888200000|2021-09-17 14:16:40|3841.5|3840.5|3841.5|3840.5|3841.5|3841|3841|3840|2871
1631888210000|2021-09-17 14:16:50|3842|3841|3842.5|3842|3844|3843|3841|3840.5|12301
1631888220000|2021-09-17 14:17:00|3843|3841.5|3842.5|3841.5|3843|3841.5|3842|3841.5|2147
1631888230000|2021-09-17 14:17:10|3843|3842|3842.5|3841.5|3843.5|3842.5|3842|3841|11499
1631888240000|2021-09-17 14:17:20|3842|3841|3841.5|3840.5|3842.5|3841.5|3841|3840|2242
1631888250000|2021-09-17 14:17:30|3841|3840|3841|3840|3841.5|3840.5|3840.5|3840|880
1631888260000|2021-09-17 14:17:40|3840.5|3840.5|3841.5|3840.5|3842|3841|3840.5|3840|3855
1631888270000|2021-09-17 14:17:50|3842|3841|3842.5|3841.5|3842.5|3842|3842|3841|1746
1631888280000|2021-09-17 14:18:00|3842|3841|3842.5|3842|3843|3842|3842|3841|5901
1631888290000|2021-09-17 14:18:10|3842|3841.5|3842.5|3841.5|3842.5|3842|3840.5|3839.5|5990
1631888300000|2021-09-17 14:18:20|3842|3841|3842|3841|3842.5|3842|3842|3841|530
1631888310000|2021-09-17 14:18:30|3841.5|3841.5|3842|3841|3842|3841.5|3841.5|3841|273
1631888320000|2021-09-17 14:18:40|3841.5|3840.5|3842.5|3841.5|3842.5|3841.5|3840.5|3840|2284
1631888330000|2021-09-17 14:18:50|3842|3841|3841.5|3841|3842|3841|3841|3840|692
1631888340000|2021-09-17 14:19:00|3842|3841.5|3842|3841.5|3843|3842.5|3842|3841|2308
1631888350000|2021-09-17 14:19:10|3842.5|3842|3843.5|3842.5|3844.5|3843.5|3842.5|3841.5|11946
1631888360000|2021-09-17 14:19:20|3843|3843|3844|3843.5|3844.5|3843.5|3842.5|3842|1840
1631888370000|2021-09-17 14:19:30|3844.5|3843|3846|3845|3846|3845.5|3843|3842|5213
1631888380000|2021-09-17 14:19:40|3845.5|3844.5|3848|3847|3848|3847|3845.5|3844.5|2817
1631888390000|2021-09-17 14:19:50|3847.5|3846.5|3849|3848|3849.5|3848.5|3847.5|3846.5|1604
1631888400000|2021-09-17 14:20:00|3849.5|3848.5|3849.5|3848.5|3850|3849|3848.5|3848|3288
1631888410000|2021-09-17 14:20:10|3850|3849|3848.5|3848|3850|3849.5|3848.5|3847|2433
1631888420000|2021-09-17 14:20:20|3849|3847.5|3849.5|3848.5|3850|3849|3849|3847.5|1418
1631888430000|2021-09-17 14:20:30|3849|3848|3848.5|3848|3849|3848|3848.5|3847|421
1631888440000|2021-09-17 14:20:40|3849|3847.5|3850|3849|3850|3849|3849|3847.5|228
1631888450000|2021-09-17 14:20:50|3849.5|3848.5|3849|3848|3849.5|3849.5|3848|3847.5|1289
1631888460000|2021-09-17 14:21:00|3849.5|3848.5|3850|3849|3850.5|3850|3849|3848|4011
1631888470000|2021-09-17 14:21:10|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848.5|1011
1631888480000|2021-09-17 14:21:20||3849||3849||3849||3848.5|95
1631888490000|2021-09-17 14:21:30|3850|3849.5|3852.5|3851.5|3852.5|3851.5|3849.5|3849|3153
1631888500000|2021-09-17 14:21:40|3852|3852|3853|3852.5|3853|3852.5|3851.5|3851|642
1631888510000|2021-09-17 14:21:50|3853.5|3853|3853.5|3852.5|3854|3853|3853.5|3852.5|146
1631888520000|2021-09-17 14:22:00|3853|3852|3849.5|3848.5|3853|3852.5|3849.5|3848.5|6689
1631888530000|2021-09-17 14:22:10|3850|3849|3850.5|3849|3851|3850.5|3849|3848|4659
1631888540000|2021-09-17 14:22:20|3850|3848.5|3848|3847.5|3850|3849|3848|3847.5|1100
1631888550000|2021-09-17 14:22:30|3848.5|3848|3850.5|3850|3850.5|3850|3848.5|3848|4051
1631888560000|2021-09-17 14:22:40|3851|3850.5|3853.5|3852.5|3854.5|3854|3851|3850.5|4998
1631888570000|2021-09-17 14:22:50|3853|3852|3853|3852|3853.5|3852.5|3853|3852|524
1631888580000|2021-09-17 14:23:00|3852.5|3851.5|3854|3853|3855.5|3854.5|3852.5|3851.5|9303
1631888590000|2021-09-17 14:23:10|3853.5|3852.5|3853|3851.5|3853.5|3852.5|3852.5|3851.5|1828
1631888600000|2021-09-17 14:23:20|3852.5|3852|3851.5|3851|3852.5|3852|3851|3850.5|467
1631888610000|2021-09-17 14:23:30|3852|3851.5|3853|3852|3853|3852|3851.5|3850.5|1800
1631888620000|2021-09-17 14:23:40|3852.5|3851.5|3851.5|3850.5|3853|3852.5|3851|3850|2504
1631888630000|2021-09-17 14:23:50|3851||3851.5||3851.5||3851||18
1631888640000|2021-09-17 14:24:00|3852|3851|3850.5|3849.5|3853.5|3852|3850|3848.5|9251
1631888650000|2021-09-17 14:24:10|3850|3849|3846|3845|3850.5|3849.5|3845.5|3845|2173
1631888660000|2021-09-17 14:24:20|3846.5|3845.5|3847.5|3847|3847.5|3847|3846.5|3845.5|906
1631888670000|2021-09-17 14:24:30|3847|3846.5|3847.5|3846.5|3848|3847.5|3846|3845|4684
1631888680000|2021-09-17 14:24:40|3848|3847|3847|3846|3848|3847|3847|3846|216
1631888690000|2021-09-17 14:24:50|3846.5|3846.5|3846.5|3845.5|3846.5|3846.5|3845.5|3844.5|1326
1631888700000|2021-09-17 14:25:00|3847|3846|3846|3845|3848|3847|3846|3845|589
1631888710000|2021-09-17 14:25:10|3846.5|3844.5|3844.5|3843|3846.5|3845|3844|3843|1960
1631888720000|2021-09-17 14:25:20|3844|3842.5|3844.5|3843.5|3845|3844|3843.5|3842.5|1292
1631888730000|2021-09-17 14:25:30|3845|3844|3846|3845|3847|3846|3845|3844|2718
1631888740000|2021-09-17 14:25:40|3846.5|3845.5|3846.5|3845.5|3847|3846.5|3846|3845|911
1631888750000|2021-09-17 14:25:50|3846|3846|3846|3845.5|3846|3846|3846|3845|660
1631888760000|2021-09-17 14:26:00|3846.5|3846|3846|3845.5|3846.5|3846|3845.5|3845|995
1631888770000|2021-09-17 14:26:10|3845.5|3845|3845|3844|3845.5|3845.5|3845|3844|2387
1631888780000|2021-09-17 14:26:20|3845.5|3844.5|3846|3845|3846.5|3845.5|3845.5|3844.5|2043
1631888790000|2021-09-17 14:26:30|3845.5|3845.5|3845.5|3844.5|3846|3845.5|3844.5|3843.5|2544
1631888800000|2021-09-17 14:26:40|3845|3845|3845|3844.5|3845|3845|3845|3844|214
1631888810000|2021-09-17 14:26:50|3845.5|3845|3844.5|3843.5|3846|3845.5|3843.5|3843|3908
1631888820000|2021-09-17 14:27:00|3845|3844|3846|3845.5|3846|3845.5|3845|3843.5|270
1631888830000|2021-09-17 14:27:10|3845.5|3845|3845|3844.5|3845.5|3845|3844.5|3843.5|1833
1631888840000|2021-09-17 14:27:20|3845.5|3845|3844.5|3844|3845.5|3845|3844.5|3844|1027
1631888850000|2021-09-17 14:27:30|3845|3844.5|3845.5|3844.5|3846|3845|3844.5|3844|2249
1631888860000|2021-09-17 14:27:40|3845|3845|3845.5|3844.5|3845.5|3845|3845|3844|143
1631888870000|2021-09-17 14:27:50|3845|3844|3845|3844|3845|3844.5|3844|3843.5|1578
1631888880000|2021-09-17 14:28:00|3844.5|3843.5|3844|3843|3844.5|3843.5|3843.5|3842.5|8027
1631888890000|2021-09-17 14:28:10|3843.5|3843.5|3844|3843.5|3844|3843.5|3843.5|3843.5|982
1631888900000|2021-09-17 14:28:20|3844.5|3844|3845.5|3844.5|3845.5|3844.5|3844|3843.5|3386
1631888910000|2021-09-17 14:28:30|3846|3845|3847|3846|3847|3846|3846|3844.5|673
1631888920000|2021-09-17 14:28:40||3846.5||3846||3846.5||3846|175
1631888930000|2021-09-17 14:28:50|3847.5|3846.5|3848|3847|3848.5|3847|3847.5|3846.5|589
1631888940000|2021-09-17 14:29:00|3848.5|3847.5|3849|3848|3850|3849|3848|3847|1031
1631888950000|2021-09-17 14:29:10|3848.5||3849||3849||3848.5||40
1631888960000|2021-09-17 14:29:20|3848.5|3847.5|3849.5|3848.5|3849.5|3848.5|3848|3846.5|1111
1631888970000|2021-09-17 14:29:30|3849|3848|3847|3846|3849|3848|3846.5|3845.5|1056
1631888980000|2021-09-17 14:29:40|3846.5|3846.5|3847.5|3847|3848.5|3847.5|3846.5|3845.5|1966
1631888990000|2021-09-17 14:29:50|3848|3847.5|3849|3848|3849|3848.5|3847.5|3846.5|2548
1631889000000|2021-09-17 14:30:00|3848.5|3847.5|3847|3846.5|3848.5|3847.5|3847|3846.5|0
1631889010000|2021-09-17 14:30:10|3846.5|3846|3848.5|3847.5|3848.5|3848|3844|3843|16422
1631889020000|2021-09-17 14:30:20|3848|3847|3848.5|3847.5|3848.5|3848|3847.5|3846.5|1872
1631889030000|2021-09-17 14:30:30|3848|3848|3849|3848.5|3850.5|3849.5|3848|3847.5|4669
1631889040000|2021-09-17 14:30:40|3849.5|3849|3850.5|3849.5|3850.5|3850|3849.5|3849|251
1631889050000|2021-09-17 14:30:50|3850|3849|3850|3849|3850|3849|3850|3849|646
1631889060000|2021-09-17 14:31:00|3849.5|3848.5|3849.5|3848.5|3849.5|3849|3849|3848|1259
1631889070000|2021-09-17 14:31:10|3849|3849|3848|3847|3849|3849|3848|3847|1104
1631889080000|2021-09-17 14:31:20|3847.5|3846.5|3848.5|3848|3848.5|3848|3847|3846|3306
1631889090000|2021-09-17 14:31:30|3849|3847.5|3850|3849|3850.5|3849.5|3848.5|3847.5|2651
1631889100000|2021-09-17 14:31:40|3849.5|3848.5|3849|3848|3849.5|3849|3848.5|3848|944
1631889110000|2021-09-17 14:31:50|3849.5|3848.5|3849|3848|3849.5|3848.5|3848.5|3847.5|1460
1631889120000|2021-09-17 14:32:00|3848.5|3847.5|3849.5|3848.5|3849.5|3848.5|3848|3847|2206
1631889130000|2021-09-17 14:32:10|3850|3849|3850|3849|3850.5|3849.5|3849.5|3848.5|432
1631889140000|2021-09-17 14:32:20|3850.5|3849.5|3851|3850|3851.5|3850.5|3850.5|3849.5|863
1631889150000|2021-09-17 14:32:30|3850.5|3849.5|3850.5|3849.5|3851|3850.5|3850|3849.5|349
1631889160000|2021-09-17 14:32:40|3850|3849|3850.5|3849.5|3851.5|3850.5|3849.5|3848.5|2973
1631889170000|2021-09-17 14:32:50|3850|3849|3850.5|3849.5|3850.5|3849.5|3849.5|3848.5|612
1631889180000|2021-09-17 14:33:00|3850|3850|3850.5|3850|3850.5|3850|3850|3849.5|349
1631889190000|2021-09-17 14:33:10|3851|3850.5|3852|3850.5|3852|3851|3851|3850|1284
1631889200000|2021-09-17 14:33:20|3851.5|3851|3851.5|3850.5|3851.5|3851|3851.5|3850.5|484
1631889210000|2021-09-17 14:33:30|3852|3851|3853|3852|3853.5|3852.5|3852|3851|956
1631889220000|2021-09-17 14:33:40|3853.5|3852.5|3852|3851.5|3853.5|3852.5|3852|3850.5|1163
1631889230000|2021-09-17 14:33:50|3851.5|3851|3852|3851|3852|3851|3851.5|3850.5|216
1631889240000|2021-09-17 14:34:00|3852.5|3851.5|3851.5|3850.5|3852.5|3852|3851|3850|4233
1631889250000|2021-09-17 14:34:10|3851|3850|3851|3850|3851.5|3850.5|3851|3850|416
1631889260000|2021-09-17 14:34:20|3851.5|3850.5|3852|3851.5|3852.5|3851.5|3851|3850|2019
1631889270000|2021-09-17 14:34:30|3851.5|3851|3851|3850|3852|3851|3851|3850|1178
1631889280000|2021-09-17 14:34:40|3850.5|3849.5|3850.5|3850|3850.5|3850|3850|3849|2894
1631889290000|2021-09-17 14:34:50|3851|3850.5|3850.5|3849.5|3851|3850.5|3850|3849.5|446
1631889300000|2021-09-17 14:35:00|3851|3850|3851|3850.5|3851.5|3851|3851|3850|2076
1631889310000|2021-09-17 14:35:10|3850.5|3850|3850|3849|3851|3850.5|3849.5|3849|4597
1631889320000|2021-09-17 14:35:20|3849.5|3848.5|3848.5|3847.5|3849.5|3849|3848|3847.5|8593
1631889330000|2021-09-17 14:35:30|3848|3848|3848.5|3847.5|3848.5|3848|3848|3847.5|1511
1631889340000|2021-09-17 14:35:40|3849|3848|3850|3849|3850|3849.5|3849|3848|1280
1631889350000|2021-09-17 14:35:50|3849.5|3849.5|3849.5|3849|3850|3849.5|3849.5|3849|471
1631889360000|2021-09-17 14:36:00|3850|3849.5|3850|3849|3850|3849.5|3849|3848|2738
1631889370000|2021-09-17 14:36:10|3849.5|3849.5|3850|3849|3850|3849.5|3849.5|3848.5|1131
1631889380000|2021-09-17 14:36:20|3850.5|3849.5|3850.5|3850|3852.5|3851.5|3850.5|3849.5|3004
1631889390000|2021-09-17 14:36:30|3850|3849.5|3850.5|3849.5|3850.5|3850|3850|3849.5|482
1631889400000|2021-09-17 14:36:40|3851|3850|3850.5|3850|3851|3850|3850.5|3849.5|0
1631889410000|2021-09-17 14:36:50|3851|3849.5|3850|3849|3851|3849.5|3849.5|3849|2131
1631889420000|2021-09-17 14:37:00|3849.5|3849.5|3849|3848|3849.5|3849.5|3848|3847.5|6202
1631889430000|2021-09-17 14:37:10|3849.5|3848.5|3848.5|3848|3850|3849.5|3848.5|3848|3981
1631889440000|2021-09-17 14:37:20|3849|3848.5|3849|3848|3849.5|3849|3849|3848|471
1631889450000|2021-09-17 14:37:30|3848.5|3847.5|3846.5|3845.5|3848.5|3847.5|3845.5|3845|1172
1631889460000|2021-09-17 14:37:40|3846|3845|3846.5|3846|3847|3846.5|3846|3845|481
1631889470000|2021-09-17 14:37:50|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|378
1631889480000|2021-09-17 14:38:00|3846.5|3846|3846.5|3845.5|3847|3846|3846|3845.5|1238
1631889490000|2021-09-17 14:38:10|3846|3845|3846.5|3846|3846.5|3846|3845.5|3845|932
1631889500000|2021-09-17 14:38:20|3847|3846.5|3848.5|3848|3848.5|3848|3847|3846|1287
1631889510000|2021-09-17 14:38:30|3848|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847.5|0
1631889520000|2021-09-17 14:38:40||3848||3847.5||3848||3847.5|107
1631889530000|2021-09-17 14:38:50|3848|3848|3849|3848.5|3849.5|3848.5|3848|3848|1799
1631889540000|2021-09-17 14:39:00|3849.5|3848|3848|3847.5|3850|3849|3848|3847.5|3237
1631889550000|2021-09-17 14:39:10|3847.5|3847|3848|3847.5|3849|3848.5|3847.5|3847|960
1631889560000|2021-09-17 14:39:20|3848.5|3848|3847|3846|3848.5|3848|3847|3846|1709
1631889570000|2021-09-17 14:39:30|3846.5|3845.5|3845.5|3844.5|3846.5|3846|3844.5|3844|2263
1631889580000|2021-09-17 14:39:40|3845|3844|3845.5|3844.5|3845.5|3844.5|3844|3843.5|1736
1631889590000|2021-09-17 14:39:50|3845|3845|3845|3844.5|3845|3845|3844.5|3843.5|992
1631889600000|2021-09-17 14:40:00|3844.5|3844|3844|3843|3844.5|3844|3843.5|3843|480
1631889610000|2021-09-17 14:40:10|3844.5|3843.5|3843.5|3843|3844.5|3844|3843.5|3843|1764
1631889620000|2021-09-17 14:40:20|3844|3842.5|3842.5|3842|3844|3843.5|3842.5|3842|4624
1631889630000|2021-09-17 14:40:30|3843|3842.5|3843|3842|3843.5|3843|3842.5|3842|1134
1631889640000|2021-09-17 14:40:40|3842.5|3841.5|3842|3841.5|3842.5|3842|3842|3841|187
1631889650000|2021-09-17 14:40:50|3842.5|3842|3842|3841.5|3842.5|3842|3842|3841.5|202
1631889660000|2021-09-17 14:41:00|3842.5|3842|3843.5|3842.5|3843.5|3843|3842|3841.5|2078
1631889670000|2021-09-17 14:41:10|3843|3842|3843|3842|3843.5|3842.5|3842.5|3842|765
1631889680000|2021-09-17 14:41:20|3842.5|3842.5|3843|3842|3843|3842.5|3842.5|3842|605
1631889690000|2021-09-17 14:41:30|3842.5|3842.5|3841.5|3840.5|3842.5|3842.5|3841|3840|4967
1631889700000|2021-09-17 14:41:40|3841|3841|3841.5|3841|3842|3841|3841|3840|468
1631889710000|2021-09-17 14:41:50|3841|3840.5|3842|3841|3842|3841.5|3841|3840|2077
1631889720000|2021-09-17 14:42:00|3841.5|3841.5|3841|3840|3841.5|3841.5|3840.5|3840|640
1631889730000|2021-09-17 14:42:10|3841.5|3840.5|3842|3841.5|3842|3841.5|3841.5|3840.5|613
1631889740000|2021-09-17 14:42:20|3841.5|3841|3841|3840|3842|3841.5|3840.5|3840|1751
1631889750000|2021-09-17 14:42:30|3840.5|3840.5|3841|3840|3841|3840.5|3840.5|3840|0
1631889760000|2021-09-17 14:42:40|3840.5|3839.5|3840.5|3840|3840.5|3840|3840|3839.5|1211
1631889770000|2021-09-17 14:42:50|3841|3840.5|3842.5|3841.5|3842.5|3841.5|3841|3840.5|980
1631889780000|2021-09-17 14:43:00|3843|3842|3843|3842|3843.5|3842.5|3842|3841.5|396
1631889790000|2021-09-17 14:43:10|3842.5|3841.5|3841|3840|3842.5|3842|3841|3840|1687
1631889800000|2021-09-17 14:43:20|3840.5|3839.5|3841|3840.5|3842|3841.5|3840.5|3839.5|1431
1631889810000|2021-09-17 14:43:30|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|417
1631889820000|2021-09-17 14:43:40|3841.5|3840|3841.5|3840.5|3841.5|3841|3841.5|3840|1170
1631889830000|2021-09-17 14:43:50|3841|3841|3842.5|3841.5|3842.5|3842|3841|3841|691
1631889840000|2021-09-17 14:44:00|3842|3841|3842.5|3841.5|3842.5|3841.5|3841.5|3841|812
1631889850000|2021-09-17 14:44:10|3842|3841|3840.5|3839.5|3842|3841.5|3840|3839|371
1631889860000|2021-09-17 14:44:20|3841|3840|3841|3840|3841|3840.5|3840.5|3840|600
1631889870000|2021-09-17 14:44:30|3841.5|3840.5|3841.5|3841|3842.5|3841.5|3841.5|3840.5|213
1631889890000|2021-09-17 14:44:50|3841|3840.5|3841.5|3841|3841.5|3841|3841|3840.5|1089
1631889900000|2021-09-17 14:45:00|3841|3840.5|3840|3839|3841|3840.5|3839.5|3839|4075
1631889910000|2021-09-17 14:45:10|3839.5|3839.5|3837.5|3836.5|3839.5|3839.5|3837.5|3836.5|9979
1631889920000|2021-09-17 14:45:20|3837|3837|3837.5|3836.5|3837.5|3837|3837|3836.5|216
1631889930000|2021-09-17 14:45:30|3837|3837|3837.5|3836.5|3837.5|3837|3837|3836.5|342
1631889940000|2021-09-17 14:45:40|3837|3836|3835|3834.5|3837|3836.5|3834|3833|9224
1631889950000|2021-09-17 14:45:50|3835.5|3834|3836.5|3836|3836.5|3836|3835.5|3834|2018
1631889960000|2021-09-17 14:46:00|3836|3835.5|3836|3835|3836.5|3836|3835.5|3835|2450
1631889970000|2021-09-17 14:46:10|3835.5|3835.5|3835|3834.5|3835.5|3835.5|3834|3833|3596
1631889980000|2021-09-17 14:46:20|3834.5|3834|3834|3833.5|3835|3834.5|3834|3833.5|936
1631889990000|2021-09-17 14:46:30|3834.5|3834|3834|3833|3834.5|3834|3834|3833|283
1631890000000|2021-09-17 14:46:40|3834.5|3833.5|3837.5|3837|3838|3837|3834.5|3833.5|9722
1631890010000|2021-09-17 14:46:50|3837|3836.5|3836|3835|3837|3836.5|3835.5|3834.5|3163
1631890020000|2021-09-17 14:47:00|3835.5|3834.5|3835.5|3835|3836|3835.5|3834.5|3834|927
1631890030000|2021-09-17 14:47:10|3836|3835.5|3837|3836.5|3837.5|3836.5|3836|3835.5|1028
1631890040000|2021-09-17 14:47:20|3837.5|3836|3836.5|3836|3837.5|3836.5|3836.5|3836|1225
1631890050000|2021-09-17 14:47:30|3837|3836.5|3837.5|3837|3837.5|3837|3837|3836.5|154
1631890060000|2021-09-17 14:47:40|3838|3836.5|3838|3837.5|3838.5|3837.5|3837.5|3836.5|894
1631890070000|2021-09-17 14:47:50|3838.5|3838|3838.5|3837.5|3838.5|3838|3838|3837.5|774
1631890080000|2021-09-17 14:48:00|3838|3838|3838|3837|3838|3838|3837.5|3837|956
1631890090000|2021-09-17 14:48:10|3837.5|3837.5|3838|3837.5|3838|3837.5|3837.5|3837|548
1631890100000|2021-09-17 14:48:20|3838.5|3838|3840|3839|3840|3839|3838.5|3838|1241
1631890110000|2021-09-17 14:48:30|3839.5|3839.5|3840|3839.5|3840.5|3840|3839.5|3839.5|509
1631890120000|2021-09-17 14:48:40|3840.5|3839|3840|3839|3840.5|3839|3839|3838.5|796
1631890130000|2021-09-17 14:48:50|3840.5|3839.5|3840|3839.5|3840.5|3840|3840|3839.5|399
1631890140000|2021-09-17 14:49:00|3840.5|3839|3839.5|3838.5|3840.5|3839.5|3839.5|3838.5|1902
1631890150000|2021-09-17 14:49:10|3840|3839|3839|3838|3840|3839|3839|3838|1254
1631890160000|2021-09-17 14:49:20|3838.5||3838.5||3838.5||3838.5||0
1631890170000|2021-09-17 14:49:30|3839|3838.5|3839|3838|3839|3838.5|3838.5|3838|179
1631890180000|2021-09-17 14:49:40|3838.5|3838.5|3839|3838.5|3839.5|3838.5|3838.5|3838.5|1283
1631890190000|2021-09-17 14:49:50|3839.5|3838|3839|3838.5|3839.5|3838.5|3839|3838|3544
1631890200000|2021-09-17 14:50:00|3838.5|3838|3837.5|3836.5|3839|3838.5|3837.5|3836.5|1766
1631890210000|2021-09-17 14:50:10|3837|3837|3836|3835|3837|3837|3836|3835|915
1631890220000|2021-09-17 14:50:20|3835.5|3835.5|3836|3835|3836|3835.5|3835.5|3835|268
1631890230000|2021-09-17 14:50:30||3835.5||3835||3835.5||3835|146
1631890240000|2021-09-17 14:50:40|3835.5|3834.5|3834.5|3834|3836|3834.5|3834|3832.5|2972
1631890250000|2021-09-17 14:50:50|3834|3833.5|3834|3833.5|3835.5|3834.5|3833.5|3833|6316
1631890260000|2021-09-17 14:51:00|3833.5|3833|3833.5|3832.5|3834.5|3834|3833|3832.5|4810
1631890270000|2021-09-17 14:51:10|3833|3832|3833|3832.5|3833.5|3832.5|3833|3832|1763
1631890280000|2021-09-17 14:51:20|3833.5|3832|3833.5|3832.5|3834|3833.5|3833|3832|3351
1631890290000|2021-09-17 14:51:30|3834|3833|3833|3832.5|3834|3833|3833|3832|2578
1631890300000|2021-09-17 14:51:40|3832.5|3832|3834|3833.5|3834|3833.5|3832.5|3832|30023
1631890310000|2021-09-17 14:51:50|3834.5|3834|3834.5|3833.5|3834.5|3834|3834|3833.5|541
1631890320000|2021-09-17 14:52:00|3834|3834|3834|3833|3835|3834.5|3834|3833|2295
1631890330000|2021-09-17 14:52:10|3834.5|3833.5|3835|3834|3835|3834.5|3834.5|3833.5|262
1631890340000|2021-09-17 14:52:20|3835.5|3834.5|3835.5|3834.5|3835.5|3834.5|3835.5|3834.5|576
1631890350000|2021-09-17 14:52:30|3835|3835|3836|3835|3836.5|3836|3835|3834.5|3685
1631890360000|2021-09-17 14:52:40|3835.5|3834.5|3836|3835|3836|3835.5|3835|3834.5|1511
1631890370000|2021-09-17 14:52:50|3835.5|3834.5|3833.5|3833|3835.5|3834.5|3833.5|3833|3194
1631890380000|2021-09-17 14:53:00|3833|3832.5|3833|3832|3833.5|3833|3833|3832|996
1631890390000|2021-09-17 14:53:10|3832.5|3831.5|3832|3831|3832.5|3831.5|3831.5|3831|1980
1631890400000|2021-09-17 14:53:20|3832.5|3831.5|3833|3832.5|3833|3832.5|3832|3831.5|2499
1631890410000|2021-09-17 14:53:30|3832.5|3832|3833|3832|3833.5|3832.5|3832.5|3832|860
1631890420000|2021-09-17 14:53:40|3833.5|3832.5|3834|3833|3834|3833.5|3833|3832.5|1094
1631890430000|2021-09-17 14:53:50|3834.5|3833.5|3835|3834|3836.5|3835.5|3834.5|3833.5|2236
1631890440000|2021-09-17 14:54:00|3834.5|3834.5|3836.5|3836|3837|3836|3834.5|3834|581
1631890450000|2021-09-17 14:54:10|3836|3835.5|3835|3834.5|3836|3835.5|3834.5|3833.5|1185
1631890460000|2021-09-17 14:54:20||3834||3834||3834.5||3834|94
1631890470000|2021-09-17 14:54:30|3835.5|3834.5|3836.5|3836|3836.5|3836|3835.5|3834|991
1631890480000|2021-09-17 14:54:40|3837|3836.5|3837.5|3837|3838|3837|3836.5|3836|525
1631890490000|2021-09-17 14:54:50|3838|3837.5|3836|3835|3838|3837.5|3836|3835|2727
1631890500000|2021-09-17 14:55:00|3835.5|3834.5|3834|3833|3835.5|3834.5|3834|3833|4700
1631890510000|2021-09-17 14:55:10|3833.5|3832.5|3833|3832|3834|3833|3833|3831.5|4963
1631890520000|2021-09-17 14:55:20|3832.5|3832.5|3832|3831|3832.5|3832.5|3832|3831|441
1631890530000|2021-09-17 14:55:30|3831.5|3830.5|3831|3830.5|3831.5|3831|3831|3830.5|1599
1631890540000|2021-09-17 14:55:40|3831.5|3831|3832|3831|3832.5|3831.5|3831|3830|3368
1631890550000|2021-09-17 14:55:50|3832.5|3831.5|3832|3831|3833|3832|3831.5|3830.5|666
1631890560000|2021-09-17 14:56:00|||||||||124
1631890570000|2021-09-17 14:56:10|3831.5|3831.5|3831|3830.5|3831.5|3831.5|3831|3830|162
1631890580000|2021-09-17 14:56:20|3830.5|3830|3831|3830.5|3831|3830.5|3830|3829.5|2626
1631890590000|2021-09-17 14:56:30|3830.5|3830|3830.5|3830|3831.5|3830.5|3830|3829.5|4951
1631890600000|2021-09-17 14:56:40|3831|3830.5|3830.5|3829.5|3831|3830.5|3830|3829.5|593
1631890610000|2021-09-17 14:56:50|3830|3829|3830|3829.5|3830|3829.5|3830|3829|378
1631890620000|2021-09-17 14:57:00||3829||3829||3829.5||3829|3
1631890630000|2021-09-17 14:57:10|3828|3829.5|3828|3827|3829.5|3829.5|3828|3827|7676
1631890640000|2021-09-17 14:57:20|3827.5|3827.5|3827.5|3826.5|3828|3827.5|3826.5|3826|1336
1631890650000|2021-09-17 14:57:30|3828|3827|3828|3827|3828|3827|3828|3826.5|345
1631890660000|2021-09-17 14:57:40|3827.5|3827.5|3827|3826|3827.5|3827.5|3827|3826|192
1631890670000|2021-09-17 14:57:50|3826.5|3825.5|3826.5|3826|3827|3826.5|3826|3825.5|3587
1631890680000|2021-09-17 14:58:00|3827|3826.5|3826.5|3826|3827.5|3826.5|3826|3825|3080
1631890690000|2021-09-17 14:58:10|3827|3826.5|3827.5|3826.5|3827.5|3827|3827|3826|987
1631890700000|2021-09-17 14:58:20|3827|3826|3825.5|3824.5|3827|3826|3825|3824.5|1126
1631890710000|2021-09-17 14:58:30|3826|3825|3825.5|3824.5|3826|3825.5|3825|3824.5|3158
1631890720000|2021-09-17 14:58:40|3825|3824|3824.5|3823.5|3825.5|3824|3824|3823.5|345
1631890730000|2021-09-17 14:58:50|3825|3824|3826.5|3825.5|3827|3826.5|3825|3823.5|3195
1631890740000|2021-09-17 14:59:00|3827|3826|3827|3826|3827.5|3826.5|3826.5|3825.5|1008
1631890750000|2021-09-17 14:59:10|3827.5|3826.5|3828|3827.5|3828|3827.5|3827|3826|567
1631890760000|2021-09-17 14:59:20|3828.5|3828|3828.5|3827.5|3829|3828|3828|3827.5|1661
1631890770000|2021-09-17 14:59:30|3829|3828|3829|3828.5|3829.5|3829|3828.5|3828|231
1631890780000|2021-09-17 14:59:40|3828.5|3828|3830|3828.5|3830|3829|3827.5|3826.5|6405
1631890790000|2021-09-17 14:59:50|3829.5|3829|3829.5|3829|3830|3829.5|3829|3828.5|257
1631890800000|2021-09-17 15:00:00|3829|3828.5|3823.5|3823|3829.5|3828.5|3823.5|3823|4862
1631890810000|2021-09-17 15:00:10|3824|3823.5|3824|3823|3825|3824.5|3824|3823|2458
1631890820000|2021-09-17 15:00:20|3824.5|3823.5|3825|3824|3825.5|3824.5|3824.5|3823.5|2535
1631890830000|2021-09-17 15:00:30|3824.5|3823.5|3824|3823|3825|3823.5|3823.5|3823|2906
1631890840000|2021-09-17 15:00:40|3824.5|3823.5|3825|3824|3825|3824.5|3824|3823.5|2221
1631890850000|2021-09-17 15:00:50|3825.5|3824.5|3824.5|3823.5|3825.5|3825|3823.5|3823|1122
1631890860000|2021-09-17 15:01:00|3824|3823|3824|3823.5|3824.5|3823.5|3823.5|3823|2090
1631890870000|2021-09-17 15:01:10|3824.5|3823|3825|3824.5|3825|3824.5|3824|3823|2756
1631890880000|2021-09-17 15:01:20|3825.5|3825|3826.5|3826|3826.5|3826|3825|3824.5|5127
1631890890000|2021-09-17 15:01:30|3827|3826.5|3828|3827|3828|3827|3826.5|3826|3728
1631890900000|2021-09-17 15:01:40|3827.5|3827.5|3828.5|3827.5|3828.5|3828|3827.5|3826.5|3194
1631890910000|2021-09-17 15:01:50|3828|3827|3830|3829|3830|3829|3827.5|3827|2192
1631890920000|2021-09-17 15:02:00|3829.5|3828.5|3830.5|3829.5|3830.5|3830|3829|3828.5|1034
1631890930000|2021-09-17 15:02:10|3830|3829|3830|3829|3830.5|3829.5|3829.5|3829|1622
1631890940000|2021-09-17 15:02:20|3830.5|3829.5|3831.5|3830.5|3831.5|3831|3830.5|3829|4425
1631890950000|2021-09-17 15:02:30|3831|3830|3832|3831.5|3832|3831.5|3830.5|3830|618
1631890960000|2021-09-17 15:02:40|3831.5|3831|3831.5|3830.5|3831.5|3831|3831|3830.5|1827
1631890970000|2021-09-17 15:02:50|3831|3830|3829|3828|3831|3830|3829|3828|3955
1631890980000|2021-09-17 15:03:00|3828.5|3827.5|3830|3829|3830|3829|3828.5|3827.5|1446
1631890990000|2021-09-17 15:03:10|3829.5|3828.5|3829|3828.5|3829.5|3829|3828|3827.5|1841
1631891000000|2021-09-17 15:03:20|3828.5|3828|3830|3829.5|3830|3829.5|3828.5|3827.5|1216
1631891010000|2021-09-17 15:03:30|3830.5|3830|3828|3827.5|3830.5|3830|3828|3827|7464
1631891020000|2021-09-17 15:03:40|3827.5|3827|3827.5|3826.5|3828|3827.5|3827|3826.5|4095
1631891030000|2021-09-17 15:03:50|3828.5|3827|3830|3829|3831|3830.5|3828|3827|27451
1631891040000|2021-09-17 15:04:00|3829.5|3829.5|3830|3829|3830|3829.5|3829.5|3829|528
1631891050000|2021-09-17 15:04:10|3830.5|3829.5|3830.5|3829.5|3830.5|3830|3830|3829.5|348
1631891060000|2021-09-17 15:04:20|3830|3829|3830|3829.5|3830|3829.5|3829.5|3829|971
1631891070000|2021-09-17 15:04:30|3829.5|3829|3831.5|3830.5|3831.5|3831|3829.5|3829|2455
1631891080000|2021-09-17 15:04:40|3832|3831|3833|3832.5|3833.5|3832.5|3832|3831|970
1631891090000|2021-09-17 15:04:50|3832.5|3832|3834|3833|3834|3833.5|3832.5|3832|402
1631891100000|2021-09-17 15:05:00|3834.5|3833.5|3834|3833|3834.5|3833.5|3833.5|3832.5|731
1631891110000|2021-09-17 15:05:10|3833.5|3832.5|3832|3831.5|3833.5|3832.5|3832|3831.5|1272
1631891120000|2021-09-17 15:05:20|3831.5|3831|3831|3830|3832|3831.5|3830.5|3830|1320
1631891130000|2021-09-17 15:05:30|3830.5|3829.5|3830.5|3829.5|3830.5|3830.5|3830.5|3829.5|273
1631891140000|2021-09-17 15:05:40|3831|3830|3830.5|3830|3831|3830.5|3830.5|3829.5|322
1631891150000|2021-09-17 15:05:50|3831|3830.5|3831.5|3830.5|3832|3831.5|3831|3830.5|1121
1631891160000|2021-09-17 15:06:00|3831|3830|3829.5|3829|3831|3830|3829|3828.5|1555
1631891170000|2021-09-17 15:06:10|3830|3829.5|3830.5|3829.5|3830.5|3830|3829.5|3829|2879
1631891180000|2021-09-17 15:06:20|3831|3829|3830|3829|3831|3829.5|3829.5|3829|1152
1631891190000|2021-09-17 15:06:30|3829.5|3829.5|3831.5|3831|3831.5|3831|3829.5|3828.5|1304
1631891200000|2021-09-17 15:06:40|3831|3830.5|3831.5|3830.5|3831.5|3830.5|3831|3830|795
1631891210000|2021-09-17 15:06:50|3831|3831|3830|3829|3831.5|3831|3830|3829|1709
1631891220000|2021-09-17 15:07:00|3829.5|3829.5|3830|3829|3831|3830|3829.5|3829|2477
1631891230000|2021-09-17 15:07:10|3830.5|3829.5|3830.5|3829.5|3831|3830|3830.5|3829.5|180
1631891240000|2021-09-17 15:07:20|3830|3829|3830|3829|3830.5|3830|3829.5|3829|445
1631891250000|2021-09-17 15:07:30|3830.5|3829.5|3831.5|3830.5|3831.5|3830.5|3830.5|3829.5|1554
1631891260000|2021-09-17 15:07:40|3831|3830|3830.5|3830|3831|3830.5|3830.5|3830|373
1631891270000|2021-09-17 15:07:50|3830|3829.5|3830|3829.5|3830|3829.5|3829.5|3828.5|1724
1631891280000|2021-09-17 15:08:00|3829.5|3829|3831|3830|3831|3830.5|3829.5|3829|2857
1631891290000|2021-09-17 15:08:10|3830.5|3830.5|3830.5|3829.5|3831|3830.5|3830|3829.5|708
1631891300000|2021-09-17 15:08:20|3830|3830|3830|3829|3830|3830|3829.5|3829|1603
1631891310000|2021-09-17 15:08:30|3830.5|3829.5|3830.5|3829.5|3830.5|3830|3830|3829|400
1631891320000|2021-09-17 15:08:40|3831|3830|3831|3830.5|3831.5|3831|3831|3830|1483
1631891330000|2021-09-17 15:08:50|3830.5|3830|3831|3830|3831.5|3831|3830.5|3829.5|2003
1631891340000|2021-09-17 15:09:00|3831.5|3830.5|3831|3830|3831.5|3830.5|3830.5|3830|738
1631891350000|2021-09-17 15:09:10|3830.5|3829.5|3830.5|3829.5|3830.5|3830|3830|3829.5|435
1631891360000|2021-09-17 15:09:20|3830|3830|3829.5|3829|3830|3830|3829.5|3828.5|1576
1631891370000|2021-09-17 15:09:30|3829|3828.5|3828.5|3828|3829.5|3829|3828.5|3828|953
1631891380000|2021-09-17 15:09:40|3829|3828.5|3827.5|3826.5|3829|3828.5|3827.5|3826.5|2703
1631891390000|2021-09-17 15:09:50|3827|3827|3826.5|3826|3827.5|3827|3826.5|3826|1469
1631891400000|2021-09-17 15:10:00|3826|3825.5|3826.5|3826|3827|3826.5|3826|3825.5|1404
1631891410000|2021-09-17 15:10:10|3826|3825.5|3825|3824|3826.5|3825.5|3824.5|3824|1792
1631891420000|2021-09-17 15:10:20|3824.5|3823.5|3824|3823.5|3824.5|3823.5|3823.5|3823|2794
1631891430000|2021-09-17 15:10:30|3824.5|3823|3825.5|3824.5|3825.5|3825|3824|3823|1672
1631891440000|2021-09-17 15:10:40|3825|3824|3824.5|3824|3825.5|3824.5|3824.5|3823.5|644
1631891450000|2021-09-17 15:10:50|3824|3823.5|3823|3822|3824.5|3824|3822.5|3822|2056
1631891460000|2021-09-17 15:11:00|3823.5|3822.5|3823|3822|3823.5|3823|3822.5|3822|1980
1631891470000|2021-09-17 15:11:10|3822.5|3822.5|3823|3822|3823|3822.5|3822.5|3822|150
1631891480000|2021-09-17 15:11:20|3822.5|3821.5|3822.5|3822|3823.5|3822.5|3822.5|3821.5|4361
1631891490000|2021-09-17 15:11:30|3823|3822.5|3824|3823|3824|3823|3823|3822|2208
1631891500000|2021-09-17 15:11:40|3824.5|3823.5|3824|3823|3825.5|3825|3824|3823|3819
1631891510000|2021-09-17 15:11:50|3823.5|3823.5|3823|3822.5|3824|3823.5|3823|3822|988
1631891520000|2021-09-17 15:12:00|3823.5|3823|3823|3822|3824|3823.5|3823|3822|2605
1631891530000|2021-09-17 15:12:10|3823.5|3822.5|3824|3823|3824|3823|3823|3822|124
1631891540000|2021-09-17 15:12:20|3823.5|3823.5|3824|3823|3824|3823.5|3823.5|3823|1220
1631891550000|2021-09-17 15:12:30|3823.5|3823.5|3823.5|3822.5|3824|3823.5|3823|3822.5|4299
1631891560000|2021-09-17 15:12:40|3823|3823|3823.5|3822.5|3823.5|3823|3823|3822.5|734
1631891570000|2021-09-17 15:12:50|3824|3823|3824.5|3823.5|3824.5|3824|3824|3822.5|7225
1631891580000|2021-09-17 15:13:00|3824|3823|3824.5|3823.5|3824.5|3824|3823.5|3823|1553
1631891590000|2021-09-17 15:13:10|3824|3824|3826|3825|3826|3825|3824|3823.5|2120
1631891600000|2021-09-17 15:13:20|3826.5|3825.5|3827|3826|3828|3827|3826|3825.5|1955
1631891610000|2021-09-17 15:13:30|3827.5|3826.5|3829|3828.5|3829.5|3828.5|3827|3826|1219
1631891620000|2021-09-17 15:13:40|3829.5|3829|3829.5|3829|3830|3829.5|3829|3828|2795
1631891630000|2021-09-17 15:13:50|3830|3829.5|3830|3829.5|3830.5|3830|3830|3829|566
1631891640000|2021-09-17 15:14:00|3830.5|3830|3829.5|3829|3830.5|3830|3829|3828|2279
1631891650000|2021-09-17 15:14:10|3830|3829.5|3830|3829.5|3830|3829.5|3829.5|3829|156
1631891660000|2021-09-17 15:14:20|3830.5|3830|3831.5|3831|3832|3831.5|3830.5|3830|4046
1631891670000|2021-09-17 15:14:30|3832|3831.5|3831.5|3831|3832.5|3832|3831|3830.5|12712
1631891680000|2021-09-17 15:14:40|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831|313
1631891690000|2021-09-17 15:14:50|3831.5|3831|3830.5|3829.5|3832|3831|3830.5|3829.5|2310
1631891700000|2021-09-17 15:15:00|3831|3829.5|3833|3831.5|3833.5|3832|3831|3829.5|218
1631891710000|2021-09-17 15:15:10|3833.5|3832|3831.5|3830|3833.5|3832|3831.5|3830|168
1631891720000|2021-09-17 15:15:20|3832|3830.5|3830|3828.5|3832|3831|3830|3828.5|100
1631891730000|2021-09-17 15:15:30|3830.5|3829|3830|3828.5|3830.5|3829|3830|3828.5|333
1631891740000|2021-09-17 15:15:40|3829.5|3828|3829.5|3828|3830|3829|3829.5|3828|73
1631891750000|2021-09-17 15:15:50|3830|3828.5|3828.5|3827|3830|3828.5|3828.5|3827|206
1631891760000|2021-09-17 15:16:00|3828|3826.5|3828|3826.5|3828|3826.5|3827|3825.5|318
1631891770000|2021-09-17 15:16:10|3827.5|3827|3828|3826.5|3828|3827|3827.5|3826|248
1631891780000|2021-09-17 15:16:20|3827.5|3827|3827|3825.5|3827.5|3827|3826.5|3825|608
1631891790000|2021-09-17 15:16:30|3826.5|3826|3827|3825.5|3827|3826|3826|3825|255
1631891800000|2021-09-17 15:16:40|3826.5|3825|3825.5|3824|3826.5|3825|3825.5|3824|106
1631891810000|2021-09-17 15:16:50|3826|3824.5|3826|3824.5|3826|3824.5|3825.5|3824|429
1631891820000|2021-09-17 15:17:00|3825.5|3824|3825|3823.5|3826|3824.5|3825|3823.5|335
1631891830000|2021-09-17 15:17:10|3825.5|3824|3825.5|3824|3825.5|3824|3824.5|3823.5|605
1631891840000|2021-09-17 15:17:20|3825|3823.5|3824.5|3823|3825.5|3824|3824.5|3823|1
1631891850000|2021-09-17 15:17:30|3824|3822.5|3824|3822.5|3825.5|3824|3823.5|3822.5|203
1631891860000|2021-09-17 15:17:40|3824.5|3823|3825|3823.5|3825|3823.5|3824|3822.5|119
1631891870000|2021-09-17 15:17:50|3825.5|3824|3826.5|3825|3826.5|3825|3825|3823.5|695
1631891880000|2021-09-17 15:18:00|3827|3825.5|3827.5|3826|3827.5|3826|3827|3825.5|415
1631891890000|2021-09-17 15:18:10|3827|3825.5|3827.5|3826|3827.5|3826|3826.5|3825|211
1631891900000|2021-09-17 15:18:20|3827|3825.5|3828|3827|3828.5|3827.5|3827|3825.5|86
1631891910000|2021-09-17 15:18:30|3829|3828|3828.5|3827|3829|3828|3828|3826.5|118
1631891920000|2021-09-17 15:18:40|3829|3827.5|3829|3827.5|3829.5|3828|3829|3827.5|138
1631891930000|2021-09-17 15:18:50|3828.5|3827|3829|3827.5|3829|3827.5|3827.5|3826.5|15
1631891940000|2021-09-17 15:19:00|3828.5|3827|3830|3828.5|3830|3828.5|3828.5|3827|161
1631891950000|2021-09-17 15:19:10|3829.5|3828|3830|3829|3830|3829|3829|3828|0
1631891960000|2021-09-17 15:19:20|3829.5|3828.5|3830.5|3829|3831|3829.5|3829.5|3828.5|67
1631891970000|2021-09-17 15:19:30|3831|3829.5|3831|3830|3831|3830|3830|3828.5|133
1631891980000|2021-09-17 15:19:40|3830.5|3829.5|3830.5|3829.5|3831|3829.5|3829.5|3828.5|119
1631891990000|2021-09-17 15:19:50|3831|3829|3831|3829.5|3831|3830|3830.5|3829|36
1631892000000|2021-09-17 15:20:00|3830.5|3829|3831|3830|3831|3830|3830.5|3829|0
1631892010000|2021-09-17 15:20:10|3830.5|3829.5|3832.5|3831.5|3832.5|3831.5|3830.5|3829.5|340
1631892020000|2021-09-17 15:20:20|3832|3831|3833|3831.5|3833|3831.5|3832|3831|0
1631892030000|2021-09-17 15:20:30|3832.5|3831|3834|3833|3834|3833|3832.5|3831|809
1631892040000|2021-09-17 15:20:40|3833.5|3832.5|3833.5|3832|3833.5|3832.5|3833|3831.5|79
1631892050000|2021-09-17 15:20:50|3833|3832.5|3834|3832.5|3834.5|3833|3833|3832.5|227
1631892060000|2021-09-17 15:21:00|3833|3832|3833.5|3832|3834|3833|3833|3832|0
1631892070000|2021-09-17 15:21:10|3834|3832.5|3834.5|3833.5|3834.5|3833.5|3833.5|3832.5|73
1631892080000|2021-09-17 15:21:20|3834|3833|3832.5|3831.5|3834.5|3833|3832.5|3831|169
1631892090000|2021-09-17 15:21:30|3833|3831|3833|3832|3833|3832|3832.5|3831|0
1631892100000|2021-09-17 15:21:40|3832|3831|3831.5|3830.5|3832.5|3831|3831.5|3830.5|147
1631892110000|2021-09-17 15:21:50|3832|3831|3832|3830.5|3832.5|3831|3831.5|3830.5|26
1631892120000|2021-09-17 15:22:00|3832.5|3831|3832|3830.5|3832.5|3831|3832|3830.5|56
1631892130000|2021-09-17 15:22:10|3832.5|3831|3831.5|3830|3832.5|3831.5|3831.5|3830|127
1631892140000|2021-09-17 15:22:20|3832|3830.5|3831|3829.5|3832|3830.5|3831|3829.5|144
1631892150000|2021-09-17 15:22:30|3831.5|3830|3830.5|3829.5|3831.5|3830|3830|3828.5|153
1631892160000|2021-09-17 15:22:40|3830|3829|3830.5|3829|3831|3830|3830|3828.5|13
1631892170000|2021-09-17 15:22:50|3831|3829.5|3831.5|3830|3831.5|3830|3830.5|3829|151
1631892180000|2021-09-17 15:23:00|3831|3830.5|3831.5|3830.5|3831.5|3830.5|3831|3829.5|167
1631892190000|2021-09-17 15:23:10|3831|3829.5|3829.5|3828|3831|3829.5|3829.5|3828|179
1631892200000|2021-09-17 15:23:20|3829|3827.5|3828.5|3827.5|3829|3827.5|3828.5|3827|175
1631892210000|2021-09-17 15:23:30|3829|3828|3826.5|3825|3829|3828|3826.5|3825|189
1631892220000|2021-09-17 15:23:40|3827|3825.5|3827|3825.5|3827|3825.5|3826.5|3825|200
1631892230000|2021-09-17 15:23:50|3826.5|3825|3825.5|3824|3827|3825.5|3825|3823.5|41
1631892240000|2021-09-17 15:24:00|3825|3823.5|3825.5|3823.5|3826|3825|3824.5|3823.5|131
1631892250000|2021-09-17 15:24:10|3825|3823|3825|3823.5|3825.5|3824|3824.5|3823|103
1631892260000|2021-09-17 15:24:20|3825.5|3824|3824|3822.5|3825.5|3824|3824|3822.5|1290
1631892270000|2021-09-17 15:24:30|3823.5|3822|3823|3821.5|3824|3822.5|3823|3821.5|276
1631892280000|2021-09-17 15:24:40|3823.5|3822|3823|3821.5|3823.5|3822|3822.5|3821.5|263
1631892290000|2021-09-17 15:24:50|3822.5|3821|3822|3820.5|3823|3821.5|3822|3820.5|23
1631892300000|2021-09-17 15:25:00|3822.5|3821.5|3823|3821.5|3824|3822.5|3822|3820.5|817
1631892310000|2021-09-17 15:25:10|3822.5|3821|3822.5|3821|3822.5|3821|3822|3820.5|104
1631892320000|2021-09-17 15:25:20|3823|3821.5|3822|3820.5|3823|3821.5|3822|3820.5|249
1631892330000|2021-09-17 15:25:30|3821.5|3820|3822|3820.5|3822.5|3821|3821.5|3820|277
1631892340000|2021-09-17 15:25:40|3822.5|3821|3823|3821.5|3823.5|3822|3822.5|3820|1384
1631892350000|2021-09-17 15:25:50|3823.5|3822|3824|3822.5|3824.5|3823|3823.5|3822|150
1631892360000|2021-09-17 15:26:00|3824.5|3823|3824.5|3823.5|3825|3823.5|3823.5|3822|25
1631892370000|2021-09-17 15:26:10|3825|3823|3825|3823.5|3825|3823.5|3824.5|3823|389
1631892380000|2021-09-17 15:26:20|3824.5|3823|3826|3824.5|3826.5|3825|3824.5|3823|50
1631892390000|2021-09-17 15:26:30|3826.5|3825|3825|3823.5|3826.5|3825|3824|3823|213
1631892400000|2021-09-17 15:26:40|3823.5|3822|3825|3824|3825|3824|3822.5|3821.5|780
1631892410000|2021-09-17 15:26:50|3823.5|3822.5|3823.5|3822.5|3825|3823.5|3823|3821.5|325
1631892420000|2021-09-17 15:27:00|3823|3822|3824|3822.5|3824.5|3823|3823|3822|3
1631892430000|2021-09-17 15:27:10|3823.5|3822|3823|3822|3824|3822.5|3823|3822|100
1631892440000|2021-09-17 15:27:20|3822.5|3821.5|3824.5|3823|3824.5|3823|3822.5|3821.5|421
1631892450000|2021-09-17 15:27:30|3824|3822.5|3825|3823.5|3825|3823.5|3824|3822.5|144
1631892460000|2021-09-17 15:27:40|3824.5|3823|3825.5|3824|3825.5|3824|3824|3822.5|13
1631892470000|2021-09-17 15:27:50|3825|3823.5|3824.5|3823.5|3825|3824|3824.5|3823.5|163
1631892480000|2021-09-17 15:28:00|3825.5|3824|3826|3824.5|3826|3825|3825.5|3824|145
1631892490000|2021-09-17 15:28:10|3825.5|3823.5|3825|3823.5|3825.5|3824|3823.5|3822|1610
1631892500000|2021-09-17 15:28:20|3824.5|3823|3824.5|3823|3825.5|3824|3824|3822.5|214
1631892510000|2021-09-17 15:28:30|3824|3822.5|3823.5|3822|3824.5|3823|3823|3821.5|376
1631892520000|2021-09-17 15:28:40|3823|3821.5|3823|3821.5|3823.5|3821.5|3822.5|3821|116
1631892530000|2021-09-17 15:28:50|3822.5|3821|3822.5|3821|3823|3821.5|3821.5|3820|275
1631892540000|2021-09-17 15:29:00|3822|3820.5|3825|3823|3825|3823|3821.5|3820|987
1631892550000|2021-09-17 15:29:10|3824.5|3823.5|3822|3820.5|3825|3823.5|3822|3820.5|438
1631892560000|2021-09-17 15:29:20|3822.5|3821|3822|3821|3823|3821.5|3822|3820.5|760
1631892570000|2021-09-17 15:29:30|3822.5|3821.5|3822|3821|3822.5|3821.5|3821.5|3820|938
1631892580000|2021-09-17 15:29:40|3821.5|3820.5|3823|3821|3823|3821.5|3821.5|3820.5|196
1631892590000|2021-09-17 15:29:50|3822.5|3820.5|3823|3821|3823.5|3822|3822.5|3820.5|1564
